S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.67	19.80	19.60	19.70	1,087,388	-0.00(-0.02%)
Oct 28, 2004	19.78	19.78	19.60	19.70	1,260,025	-0.12(-0.60%)
Oct 27, 2004	19.58	19.82	19.51	19.82	2,140,398	+0.28(+1.42%)
Oct 26, 2004	19.32	19.55	19.15	19.55	1,785,409	+0.26(+1.34%)
Oct 25, 2004	19.07	19.36	19.07	19.29	1,762,989	+0.18(+0.93%)
Oct 22, 2004	19.47	19.49	19.11	19.11	1,220,416	-0.33(-1.72%)
Oct 21, 2004	19.21	19.45	19.16	19.44	2,334,708	+0.25(+1.32%)
Oct 20, 2004	19.01	19.24	18.97	19.19	2,171,787	+0.12(+0.64%)
Oct 19, 2004	19.27	19.42	19.07	19.07	1,660,602	-0.18(-0.92%)
Oct 18, 2004	19.11	19.32	19.04	19.25	1,493,197	+0.04(+0.20%)
Oct 15, 2004	19.13	19.34	19.01	19.21	4,030,436	+0.17(+0.88%)
Oct 14, 2004	19.21	19.24	19.04	19.04	3,823,422	-0.16(-0.83%)
Oct 13, 2004	19.57	19.57	19.17	19.20	4,200,831	-0.22(-1.15%)
Oct 12, 2004	19.35	19.50	19.25	19.42	2,660,551	-0.03(-0.18%)
Oct 11, 2004	19.43	19.48	19.33	19.46	4,578,988	+0.06(+0.29%)
Oct 08, 2004	19.65	19.71	19.40	19.40	1,726,369	-0.27(-1.36%)
Oct 07, 2004	19.96	19.96	19.67	19.67	1,169,596	-0.30(-1.49%)
Oct 06, 2004	19.83	20.01	19.80	19.97	3,235,260	+0.13(+0.68%)
Oct 05, 2004	19.93	19.93	19.78	19.83	1,467,787	-0.01(-0.04%)
Oct 04, 2004	19.92	20.03	19.84	19.84	3,747,940	+0.06(+0.29%)
Oct 01, 2004	19.46	19.78	19.42	19.78	2,843,651	+0.48(+2.50%)
Sep 30, 2004	19.25	19.45	19.25	19.30	1,138,207	-0.01(-0.08%)
Sep 29, 2004	19.07	19.33	19.07	19.32	2,446,063	+0.22(+1.15%)
Sep 28, 2004	18.91	19.12	18.86	19.10	1,165,859	+0.20(+1.05%)
Sep 27, 2004	18.99	19.01	18.87	18.90	912,509	-0.25(-1.29%)
Sep 24, 2004	19.13	19.27	19.11	19.15	1,913,205	+0.05(+0.27%)
Sep 23, 2004	19.14	19.19	19.08	19.09	1,424,441	-0.04(-0.20%)
Sep 22, 2004	19.33	19.34	19.12	19.13	1,689,001	-0.29(-1.50%)
Sep 21, 2004	19.32	19.49	19.29	19.42	1,721,885	+0.19(+0.99%)
Sep 20, 2004	19.33	19.33	19.20	19.23	7,637,875	-0.04(-0.21%)
Sep 17, 2004	19.39	19.40	19.20	19.27	2,390,759	-0.03(-0.18%)
Sep 16, 2004	19.20	19.37	19.20	19.31	1,785,409	+0.18(+0.94%)
Sep 15, 2004	19.23	19.23	19.10	19.13	1,737,579	-0.12(-0.60%)
Sep 14, 2004	19.27	19.37	19.15	19.25	755,566	-0.06(-0.30%)
Sep 13, 2004	19.21	19.36	19.21	19.30	647,948	+0.15(+0.78%)
Sep 10, 2004	19.04	19.20	18.96	19.15	1,567,931	+0.11(+0.56%)
Sep 09, 2004	18.95	19.12	18.90	19.05	681,579	+0.23(+1.23%)
Sep 08, 2004	19.01	19.08	18.81	18.82	1,159,880	-0.17(-0.90%)
Sep 07, 2004	18.89	19.01	18.85	18.99	1,399,031	+0.25(+1.36%)
Sep 03, 2004	18.83	18.92	18.66	18.73	854,963	-0.14(-0.72%)
Sep 02, 2004	18.61	18.87	18.57	18.87	1,681,528	+0.29(+1.53%)
Sep 01, 2004	18.44	18.64	18.41	18.58	1,812,313	+0.16(+0.85%)
Aug 31, 2004	18.33	18.46	18.23	18.43	1,774,946	+0.11(+0.58%)
Aug 30, 2004	18.49	18.52	18.32	18.32	1,104,577	-0.26(-1.40%)
Aug 27, 2004	18.48	18.59	18.45	18.58	757,808	+0.16(+0.84%)
Aug 26, 2004	18.42	18.49	18.38	18.42	530,615	-0.05(-0.28%)
Aug 25, 2004	18.40	18.50	18.27	18.48	1,141,197	+0.10(+0.55%)
Aug 24, 2004	18.52	18.52	18.28	18.37	1,553,732	+0.02(+0.09%)
Aug 23, 2004	18.57	18.58	18.34	18.36	2,735,286	-0.13(-0.68%)
Aug 20, 2004	18.18	18.51	18.18	18.48	2,147,872	+0.28(+1.52%)
Aug 19, 2004	18.24	18.31	18.15	18.21	712,220	-0.04(-0.21%)
Aug 18, 2004	17.88	18.29	17.86	18.24	800,407	+0.32(+1.79%)
Aug 17, 2004	17.98	18.08	17.91	17.92	4,360,016	+0.07(+0.37%)
Aug 16, 2004	17.64	17.87	17.61	17.86	1,146,428	+0.34(+1.94%)
Aug 13, 2004	17.54	17.66	17.45	17.52	665,137	-0.01(-0.06%)
Aug 12, 2004	17.74	17.74	17.48	17.53	1,610,530	-0.30(-1.70%)
Aug 11, 2004	17.68	17.93	17.53	17.83	1,541,027	-0.02(-0.10%)
Aug 10, 2004	17.63	17.91	17.62	17.85	2,682,972	+0.30(+1.69%)
Aug 09, 2004	17.62	17.66	17.53	17.55	979,770	-0.04(-0.25%)
Aug 06, 2004	17.73	17.83	17.54	17.60	3,046,929	-0.38(-2.11%)
Aug 05, 2004	18.30	18.31	17.96	17.98	1,177,817	-0.38(-2.08%)
Aug 04, 2004	18.26	18.45	18.12	18.36	1,428,178	+0.01(+0.04%)
Aug 03, 2004	18.51	18.53	18.35	18.35	1,443,125	-0.24(-1.28%)
Aug 02, 2004	18.47	18.63	18.36	18.59	1,316,823	-0.02(-0.12%)
Jul 30, 2004	18.48	18.63	18.45	18.61	660,653	+0.09(+0.51%)
Jul 29, 2004	18.37	18.52	18.31	18.52	562,004	+0.25(+1.38%)
Jul 28, 2004	18.27	18.36	18.03	18.26	1,937,868	-0.07(-0.37%)
Jul 27, 2004	18.11	18.36	18.08	18.33	1,635,193	+0.35(+1.92%)
Jul 26, 2004	18.25	18.26	17.91	17.99	2,118,725	-0.18(-1.01%)
Jul 23, 2004	18.26	18.37	18.15	18.17	1,644,161	-0.19(-1.06%)
Jul 22, 2004	18.42	18.52	18.17	18.36	4,690,343	-0.07(-0.36%)
Jul 21, 2004	18.96	19.00	18.43	18.43	2,255,490	-0.54(-2.86%)
Jul 20, 2004	18.66	18.98	18.66	18.97	790,692	+0.30(+1.61%)
Jul 19, 2004	18.73	18.75	18.56	18.67	1,702,454	-0.02(-0.12%)
Jul 16, 2004	18.94	18.94	18.65	18.69	1,664,339	-0.11(-0.60%)
Jul 15, 2004	18.83	18.93	18.79	18.81	718,946	+0.05(+0.29%)
Jul 14, 2004	18.74	18.96	18.74	18.75	1,647,897	-0.10(-0.55%)
Jul 13, 2004	18.84	18.92	18.83	18.86	849,732	+0.04(+0.22%)
Jul 12, 2004	18.86	18.91	18.71	18.81	1,496,186	-0.05(-0.25%)
Jul 09, 2004	18.87	18.91	18.83	18.86	971,549	+0.06(+0.33%)
Jul 08, 2004	19.09	19.11	18.80	18.80	2,428,874	-0.32(-1.67%)
Jul 07, 2004	19.13	19.27	19.10	19.12	1,520,849	-0.06(-0.31%)
Jul 06, 2004	19.37	19.37	19.11	19.18	1,386,326	-0.25(-1.27%)
Jul 02, 2004	19.44	19.44	19.32	19.42	1,654,624	-0.03(-0.17%)
Jul 01, 2004	19.71	19.71	19.41	19.46	2,611,974	-0.24(-1.22%)
Jun 30, 2004	19.63	19.70	19.52	19.70	2,874,292	+0.14(+0.70%)
Jun 29, 2004	19.36	19.56	19.36	19.56	1,087,388	+0.20(+1.02%)
Jun 28, 2004	19.48	19.53	19.34	19.36	4,339,090	-0.11(-0.58%)
Jun 25, 2004	19.31	19.50	19.30	19.48	2,317,519	+0.18(+0.92%)
Jun 24, 2004	19.34	19.43	19.27	19.30	1,243,583	-0.04(-0.20%)
Jun 23, 2004	19.11	19.38	19.05	19.34	1,607,541	+0.23(+1.21%)
Jun 22, 2004	18.91	19.11	18.84	19.11	1,037,316	+0.09(+0.49%)
Jun 21, 2004	19.08	19.13	18.97	19.01	2,527,524	+0.01(+0.03%)
Jun 18, 2004	18.96	19.11	18.96	19.01	2,868,313	-0.03(-0.13%)
Jun 17, 2004	19.00	19.06	18.81	19.03	969,307	+0.01(+0.04%)
Jun 16, 2004	18.95	19.03	18.88	19.03	1,909,468	+0.14(+0.77%)
Jun 15, 2004	18.73	18.96	18.73	18.88	725,672	+0.29(+1.55%)
Jun 14, 2004	18.82	18.82	18.57	18.59	2,923,617	-0.24(-1.27%)
Jun 10, 2004	18.95	18.95	18.80	18.83	884,857	-0.03(-0.13%)
Jun 09, 2004	19.06	19.10	18.82	18.86	3,167,252	-0.23(-1.19%)
Jun 08, 2004	18.98	19.10	18.97	19.08	2,873,545	+0.03(+0.15%)
Jun 07, 2004	18.77	19.06	18.73	19.06	3,230,776	+0.36(+1.92%)
Jun 04, 2004	18.67	18.79	18.56	18.70	2,966,216	+0.21(+1.14%)
Jun 03, 2004	18.75	18.78	18.49	18.49	1,082,904	-0.33(-1.77%)
Jun 02, 2004	18.91	18.92	18.75	18.82	929,698	-0.02(-0.10%)
Jun 01, 2004	18.72	18.85	18.63	18.84	1,082,904	+0.13(+0.70%)
May 28, 2004	18.72	18.73	18.62	18.71	1,135,218	+0.00(+0.01%)
May 27, 2004	18.74	18.83	18.55	18.71	6,993,663	-0.01(-0.06%)
May 26, 2004	18.64	18.72	18.53	18.72	2,449,052	+0.09(+0.50%)
May 25, 2004	18.19	18.66	18.15	18.63	4,051,362	+0.44(+2.41%)
May 24, 2004	18.14	18.22	18.06	18.19	936,424	+0.20(+1.12%)
May 21, 2004	17.95	18.05	17.84	17.99	1,289,919	+0.17(+0.97%)
May 20, 2004	17.80	17.88	17.70	17.82	943,150	+0.08(+0.48%)
May 19, 2004	18.02	18.15	17.73	17.73	2,272,679	-0.11(-0.62%)
May 18, 2004	17.70	17.84	17.68	17.84	1,085,146	+0.22(+1.24%)
May 17, 2004	17.57	17.79	17.43	17.62	2,375,065	-0.20(-1.10%)
May 14, 2004	18.02	18.08	17.75	17.82	922,972	-0.08(-0.47%)
May 13, 2004	18.04	18.12	17.87	17.90	2,991,625	-0.16(-0.89%)
May 12, 2004	17.97	18.07	17.55	18.06	2,629,910	+0.06(+0.36%)
May 11, 2004	17.74	18.03	17.74	18.00	1,203,974	+0.34(+1.90%)
May 10, 2004	17.81	17.91	17.54	17.66	14,067,293	-0.33(-1.81%)
May 07, 2004	18.45	18.57	17.96	17.99	4,709,774	-0.48(-2.59%)
May 06, 2004	18.51	18.57	18.26	18.47	4,481,086	-0.21(-1.14%)
May 05, 2004	18.63	18.79	18.61	18.68	5,825,561	+0.04(+0.21%)
May 04, 2004	18.51	18.84	18.49	18.64	8,752,168	+0.14(+0.73%)
May 03, 2004	18.42	18.62	18.36	18.51	1,993,171	+0.20(+1.07%)
Apr 30, 2004	18.59	18.64	18.31	18.31	2,756,211	-0.19(-1.01%)
Apr 29, 2004	18.88	18.90	18.41	18.50	1,499,923	-0.33(-1.74%)
Apr 28, 2004	19.07	19.07	18.75	18.83	2,375,065	-0.33(-1.73%)
Apr 27, 2004	19.23	19.32	19.07	19.16	1,699,464	+0.02(+0.12%)
Apr 26, 2004	19.27	19.37	19.08	19.14	975,286	-0.09(-0.46%)
Apr 23, 2004	19.30	19.36	19.08	19.22	887,847	-0.08(-0.40%)
Apr 22, 2004	18.95	19.32	18.95	19.30	1,683,023	+0.35(+1.87%)
Apr 21, 2004	18.74	18.97	18.67	18.95	1,258,530	+0.24(+1.31%)
Apr 20, 2004	19.12	19.19	18.70	18.70	1,374,369	-0.35(-1.81%)
Apr 19, 2004	18.95	19.06	18.78	19.05	1,253,299	+0.12(+0.62%)
Apr 16, 2004	18.85	19.02	18.72	18.93	2,046,980	+0.14(+0.73%)
Apr 15, 2004	18.92	18.99	18.65	18.79	587,413	-0.09(-0.46%)
Apr 14, 2004	18.89	19.02	18.73	18.88	1,071,694	-0.08(-0.42%)
Apr 13, 2004	19.48	19.48	18.93	18.96	2,632,152	-0.42(-2.15%)
Apr 12, 2004	19.39	19.47	19.34	19.38	1,165,112	+0.10(+0.50%)
Apr 08, 2004	19.56	19.56	19.26	19.28	2,053,706	-0.16(-0.83%)
Apr 07, 2004	19.36	19.49	19.20	19.44	1,130,734	+0.09(+0.46%)
Apr 06, 2004	19.37	19.51	19.34	19.35	1,064,220	-0.17(-0.88%)
Apr 05, 2004	19.42	19.52	19.32	19.52	1,184,543	+0.16(+0.80%)
Apr 02, 2004	19.50	19.50	19.30	19.37	5,416,763	+0.23(+1.19%)
Apr 01, 2004	19.07	19.22	19.06	19.14	4,858,496	+0.09(+0.46%)
Mar 31, 2004	18.92	19.06	18.85	19.05	2,928,101	+0.06(+0.30%)
Mar 30, 2004	18.83	19.00	18.80	19.00	3,202,377	+0.15(+0.77%)
Mar 29, 2004	18.62	18.85	18.62	18.85	4,130,581	+0.37(+1.98%)
Mar 26, 2004	18.50	18.61	18.47	18.48	1,804,840	+0.04(+0.23%)
Mar 25, 2004	18.18	18.47	18.18	18.44	833,290	+0.34(+1.90%)
Mar 24, 2004	18.18	18.26	18.01	18.10	1,512,628	-0.05(-0.29%)
Mar 23, 2004	18.20	18.37	18.11	18.15	1,425,936	+0.00(+0.01%)
Mar 22, 2004	18.31	18.31	18.10	18.15	1,547,753	-0.28(-1.50%)
Mar 19, 2004	18.56	18.65	18.39	18.43	1,880,322	-0.11(-0.58%)
Mar 18, 2004	18.63	18.66	18.40	18.53	2,511,082	-0.15(-0.79%)
Mar 17, 2004	18.52	18.73	18.49	18.68	2,118,725	+0.28(+1.53%)
Mar 16, 2004	18.61	18.61	18.22	18.40	6,095,353	+0.00(+0.00%)
Mar 15, 2004	18.73	18.75	18.36	18.40	1,859,396	-0.43(-2.27%)
Mar 12, 2004	18.45	18.83	18.43	18.83	2,345,171	+0.46(+2.51%)
Mar 11, 2004	18.50	18.77	18.36	18.37	5,726,912	-0.19(-1.04%)
Mar 10, 2004	18.98	19.06	18.53	18.56	876,636	-0.41(-2.16%)
Mar 09, 2004	19.08	19.14	18.87	18.97	564,993	-0.10(-0.52%)
Mar 08, 2004	19.38	19.39	19.07	19.07	855,711	-0.16(-0.84%)
Mar 05, 2004	19.17	19.41	19.15	19.23	3,835,379	-0.02(-0.12%)
Mar 04, 2004	19.09	19.25	18.96	19.25	795,176	+0.16(+0.86%)
Mar 03, 2004	19.04	19.14	18.88	19.09	2,274,173	+0.03(+0.18%)
Mar 02, 2004	19.15	19.22	19.03	19.05	4,896,610	-0.11(-0.59%)
Mar 01, 2004	18.91	19.17	18.84	19.17	2,641,868	+0.37(+1.96%)
Feb 27, 2004	18.72	18.90	18.72	18.80	2,969,205	+0.05(+0.28%)
Feb 26, 2004	18.64	18.77	18.52	18.75	1,920,679	+0.11(+0.59%)
Feb 25, 2004	18.43	18.64	18.37	18.64	1,125,503	+0.24(+1.29%)
Feb 24, 2004	18.34	18.53	18.21	18.40	4,488,560	+0.05(+0.29%)
Feb 23, 2004	18.60	18.63	18.30	18.34	9,240,933	-0.21(-1.14%)
Feb 20, 2004	18.63	18.73	18.44	18.56	1,122,513	-0.07(-0.37%)
Feb 19, 2004	19.05	19.06	18.62	18.63	777,239	-0.32(-1.69%)
Feb 18, 2004	18.99	19.04	18.86	18.95	547,057	-0.03(-0.18%)
Feb 17, 2004	18.89	19.01	18.85	18.98	851,227	+0.26(+1.39%)
Feb 13, 2004	19.01	19.01	18.72	18.72	514,174	-0.23(-1.23%)
Feb 12, 2004	19.04	19.06	18.92	18.95	899,057	-0.08(-0.42%)
Feb 11, 2004	18.93	19.05	18.83	19.03	833,290	+0.18(+0.95%)
Feb 10, 2004	18.68	18.89	18.63	18.85	1,418,462	+0.19(+1.00%)
Feb 09, 2004	18.64	18.76	18.60	18.67	1,153,154	+0.08(+0.43%)
Feb 06, 2004	18.22	18.64	18.22	18.59	779,481	+0.39(+2.12%)
Feb 05, 2004	18.08	18.26	18.08	18.20	959,592	+0.15(+0.84%)
Feb 04, 2004	18.33	18.37	18.01	18.05	977,528	-0.36(-1.94%)
Feb 03, 2004	18.39	18.51	18.39	18.41	866,921	-0.01(-0.07%)
Feb 02, 2004	18.51	18.61	18.30	18.42	998,454	-0.04(-0.22%)
Jan 30, 2004	18.42	18.56	18.34	18.46	1,789,146	+0.04(+0.22%)
Jan 29, 2004	18.59	18.62	18.24	18.42	2,048,475	-0.11(-0.60%)
Jan 28, 2004	18.96	18.96	18.48	18.53	2,231,575	-0.25(-1.35%)
Jan 27, 2004	19.05	19.05	18.79	18.79	2,298,836	-0.28(-1.45%)
Jan 26, 2004	18.90	19.06	18.79	19.06	624,033	+0.17(+0.88%)
Jan 23, 2004	18.80	18.92	18.70	18.89	726,420	+0.16(+0.86%)
Jan 22, 2004	18.94	18.99	18.73	18.73	2,208,407	-0.13(-0.71%)
Jan 21, 2004	18.80	18.91	18.67	18.87	1,281,698	+0.08(+0.44%)
Jan 20, 2004	18.72	18.82	18.60	18.78	1,975,982	+0.20(+1.07%)
Jan 16, 2004	18.66	18.71	18.59	18.59	1,269,740	-0.00(-0.01%)
Jan 15, 2004	18.61	18.64	18.37	18.59	1,173,333	+0.02(+0.12%)
Jan 14, 2004	18.53	18.58	18.44	18.57	763,787	+0.12(+0.62%)
Jan 13, 2004	18.45	18.46	18.18	18.45	635,244	+0.03(+0.14%)
Jan 12, 2004	18.35	18.43	18.22	18.43	689,052	+0.20(+1.10%)
Jan 09, 2004	18.23	18.44	18.22	18.22	2,341,434	-0.16(-0.89%)
Jan 08, 2004	18.39	18.42	18.27	18.39	1,247,320	+0.05(+0.27%)
Jan 07, 2004	18.15	18.34	18.10	18.34	665,137	+0.14(+0.79%)
Jan 06, 2004	18.16	18.28	18.15	18.20	2,767,422	-0.04(-0.23%)
Jan 05, 2004	18.12	18.24	18.04	18.24	1,842,955	+0.22(+1.22%)
Jan 02, 2004	18.00	18.16	17.93	18.02	2,109,757	+0.09(+0.49%)
Dec 31, 2003	18.29	18.31	17.93	17.93	6,942,844	-0.27(-1.47%)
Dec 30, 2003	18.18	18.24	18.13	18.20	1,420,704	+0.03(+0.15%)
Dec 29, 2003	18.01	18.19	17.96	18.17	1,378,853	+0.24(+1.36%)
Dec 26, 2003	17.89	17.95	17.86	17.93	357,231	+0.12(+0.66%)
Dec 24, 2003	17.92	17.92	17.81	17.81	364,704	-0.12(-0.67%)
Dec 23, 2003	17.80	17.93	17.74	17.93	1,322,055	+0.10(+0.58%)
Dec 22, 2003	17.68	17.83	17.64	17.83	563,498	+0.14(+0.79%)
Dec 19, 2003	17.68	17.70	17.53	17.69	2,124,704	+0.04(+0.20%)
Dec 18, 2003	17.51	17.63	17.48	17.65	803,396	+0.20(+1.13%)
Dec 17, 2003	17.39	17.49	17.39	17.46	1,369,885	+0.07(+0.42%)
Dec 16, 2003	17.33	17.43	17.15	17.38	6,499,668	+0.02(+0.12%)
Dec 15, 2003	17.94	17.94	17.36	17.36	2,126,199	-0.33(-1.85%)
Dec 12, 2003	17.64	17.72	17.53	17.69	892,331	+0.14(+0.79%)
Dec 11, 2003	17.19	17.59	17.16	17.55	3,306,258	+0.39(+2.26%)
Dec 10, 2003	17.39	17.39	17.09	17.16	2,466,989	-0.16(-0.91%)
Dec 09, 2003	17.66	17.66	17.32	17.32	3,014,793	-0.25(-1.45%)
Dec 08, 2003	17.48	17.62	17.42	17.57	1,132,976	+0.10(+0.57%)
Dec 05, 2003	17.50	17.59	17.41	17.48	931,193	-0.16(-0.90%)
Dec 04, 2003	17.67	17.67	17.47	17.63	972,297	+0.03(+0.17%)
Dec 03, 2003	18.00	18.02	17.60	17.60	1,023,116	-0.33(-1.83%)
Dec 02, 2003	17.97	18.03	17.86	17.93	795,176	-0.03(-0.19%)
Dec 01, 2003	17.72	17.96	17.84	17.96	1,052,263	+0.24(+1.37%)
Nov 28, 2003	17.68	17.75	17.68	17.72	652,433	+0.03(+0.20%)
Nov 26, 2003	17.74	17.75	17.51	17.69	709,231	+0.05(+0.29%)
Nov 25, 2003	17.45	17.66	17.45	17.64	1,076,925	+0.15(+0.85%)
Nov 24, 2003	17.28	17.49	17.28	17.49	837,027	+0.40(+2.35%)
Nov 21, 2003	17.10	17.13	17.07	17.09	513,426	+0.13(+0.79%)
Nov 20, 2003	16.99	17.16	16.92	16.95	694,284	-0.11(-0.67%)
Nov 19, 2003	17.01	17.12	16.94	17.07	3,578,292	+0.14(+0.83%)
Nov 18, 2003	17.19	17.24	16.93	16.93	643,464	-0.16(-0.96%)
Nov 17, 2003	16.96	17.13	16.93	17.09	1,125,503	-0.14(-0.83%)
Nov 14, 2003	17.49	17.61	17.23	17.23	711,473	-0.25(-1.42%)
Nov 13, 2003	17.41	17.51	17.36	17.48	1,106,819	+0.03(+0.15%)
Nov 12, 2003	17.18	17.46	17.18	17.46	851,974	+0.34(+1.99%)
Nov 11, 2003	17.23	17.23	17.07	17.12	1,001,443	-0.10(-0.58%)
Nov 10, 2003	17.51	17.51	17.21	17.21	1,395,294	-0.26(-1.49%)
Nov 07, 2003	17.61	17.61	17.48	17.48	1,188,280	+0.00(+0.00%)
Nov 06, 2003	17.40	17.50	17.28	17.48	701,757	+0.07(+0.41%)
Nov 05, 2003	17.41	17.42	17.21	17.40	863,184	+0.01(+0.03%)
Nov 04, 2003	17.41	17.48	17.35	17.40	1,442,945	-0.01(-0.08%)