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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	19.67	19.79	19.60	19.70	1,087,592	-0.00(-0.02%)
Oct 28, 2004	19.78	19.78	19.59	19.70	1,260,261	-0.12(-0.60%)
Oct 27, 2004	19.58	19.82	19.50	19.82	2,140,800	+0.28(+1.42%)
Oct 26, 2004	19.31	19.54	19.14	19.54	1,785,744	+0.26(+1.34%)
Oct 25, 2004	19.07	19.36	19.06	19.28	1,763,320	+0.18(+0.93%)
Oct 22, 2004	19.46	19.49	19.11	19.11	1,220,645	-0.33(-1.72%)
Oct 21, 2004	19.20	19.45	19.16	19.44	2,335,147	+0.25(+1.32%)
Oct 20, 2004	19.01	19.23	18.97	19.19	2,172,195	+0.12(+0.64%)
Oct 19, 2004	19.27	19.41	19.07	19.07	1,660,914	-0.18(-0.92%)
Oct 18, 2004	19.10	19.31	19.04	19.24	1,493,477	+0.04(+0.20%)
Oct 15, 2004	19.13	19.33	19.00	19.20	4,031,193	+0.17(+0.88%)
Oct 14, 2004	19.21	19.24	19.04	19.04	3,824,140	-0.16(-0.83%)
Oct 13, 2004	19.57	19.57	19.17	19.20	4,201,620	-0.22(-1.15%)
Oct 12, 2004	19.34	19.50	19.25	19.42	2,661,051	-0.03(-0.18%)
Oct 11, 2004	19.43	19.48	19.33	19.45	4,579,848	+0.06(+0.29%)
Oct 08, 2004	19.64	19.71	19.40	19.40	1,726,693	-0.27(-1.36%)
Oct 07, 2004	19.96	19.96	19.67	19.67	1,169,816	-0.30(-1.49%)
Oct 06, 2004	19.83	20.00	19.79	19.96	3,235,868	+0.13(+0.67%)
Oct 05, 2004	19.93	19.93	19.78	19.83	1,468,063	-0.01(-0.04%)
Oct 04, 2004	19.92	20.03	19.83	19.84	3,748,643	+0.06(+0.29%)
Oct 01, 2004	19.45	19.78	19.41	19.78	2,844,185	+0.48(+2.50%)
Sep 30, 2004	19.25	19.45	19.25	19.30	1,138,421	-0.01(-0.08%)
Sep 29, 2004	19.06	19.32	19.06	19.31	2,446,522	+0.22(+1.15%)
Sep 28, 2004	18.91	19.12	18.86	19.09	1,166,078	+0.20(+1.05%)
Sep 27, 2004	18.99	19.00	18.86	18.89	912,680	-0.25(-1.29%)
Sep 24, 2004	19.13	19.26	19.11	19.14	1,913,564	+0.05(+0.27%)
Sep 23, 2004	19.13	19.18	19.07	19.09	1,424,708	-0.04(-0.20%)
Sep 22, 2004	19.33	19.33	19.11	19.13	1,689,319	-0.29(-1.50%)
Sep 21, 2004	19.32	19.49	19.28	19.42	1,722,208	+0.19(+0.99%)
Sep 20, 2004	19.32	19.33	19.20	19.23	7,639,310	-0.04(-0.21%)
Sep 17, 2004	19.39	19.39	19.20	19.27	2,391,208	-0.03(-0.18%)
Sep 16, 2004	19.20	19.36	19.20	19.31	1,785,744	+0.18(+0.94%)
Sep 15, 2004	19.22	19.22	19.09	19.13	1,737,905	-0.12(-0.60%)
Sep 14, 2004	19.26	19.36	19.14	19.24	755,708	-0.06(-0.30%)
Sep 13, 2004	19.20	19.36	19.20	19.30	648,070	+0.15(+0.77%)
Sep 10, 2004	19.03	19.20	18.96	19.15	1,568,226	+0.11(+0.56%)
Sep 09, 2004	18.94	19.12	18.90	19.04	681,707	+0.23(+1.23%)
Sep 08, 2004	19.01	19.08	18.81	18.81	1,160,098	-0.17(-0.90%)
Sep 07, 2004	18.89	19.01	18.84	18.98	1,399,294	+0.25(+1.36%)
Sep 03, 2004	18.83	18.92	18.66	18.73	855,124	-0.14(-0.72%)
Sep 02, 2004	18.61	18.86	18.56	18.86	1,681,844	+0.28(+1.53%)
Sep 01, 2004	18.44	18.63	18.41	18.58	1,812,654	+0.16(+0.85%)
Aug 31, 2004	18.33	18.46	18.23	18.42	1,775,280	+0.11(+0.58%)
Aug 30, 2004	18.48	18.52	18.31	18.31	1,104,784	-0.26(-1.40%)
Aug 27, 2004	18.48	18.59	18.45	18.58	757,951	+0.16(+0.84%)
Aug 26, 2004	18.42	18.49	18.37	18.42	530,715	-0.05(-0.28%)
Aug 25, 2004	18.39	18.50	18.26	18.47	1,141,411	+0.10(+0.55%)
Aug 24, 2004	18.51	18.52	18.27	18.37	1,554,024	+0.02(+0.09%)
Aug 23, 2004	18.57	18.57	18.33	18.35	2,735,799	-0.13(-0.68%)
Aug 20, 2004	18.18	18.50	18.18	18.48	2,148,275	+0.28(+1.52%)
Aug 19, 2004	18.24	18.31	18.15	18.20	712,354	-0.04(-0.21%)
Aug 18, 2004	17.88	18.29	17.85	18.24	800,557	+0.32(+1.79%)
Aug 17, 2004	17.98	18.08	17.91	17.92	4,360,835	+0.07(+0.37%)
Aug 16, 2004	17.64	17.87	17.61	17.85	1,146,644	+0.34(+1.94%)
Aug 13, 2004	17.54	17.66	17.45	17.51	665,262	-0.01(-0.06%)
Aug 12, 2004	17.73	17.74	17.48	17.52	1,610,833	-0.30(-1.70%)
Aug 11, 2004	17.67	17.92	17.53	17.83	1,541,316	-0.02(-0.10%)
Aug 10, 2004	17.63	17.91	17.62	17.84	2,683,475	+0.30(+1.69%)
Aug 09, 2004	17.61	17.66	17.52	17.55	979,954	-0.04(-0.25%)
Aug 06, 2004	17.73	17.83	17.53	17.59	3,047,501	-0.38(-2.11%)
Aug 05, 2004	18.29	18.30	17.96	17.97	1,178,038	-0.38(-2.09%)
Aug 04, 2004	18.25	18.44	18.12	18.35	1,428,446	+0.01(+0.04%)
Aug 03, 2004	18.51	18.53	18.35	18.35	1,443,396	-0.24(-1.28%)
Aug 02, 2004	18.47	18.62	18.36	18.59	1,317,070	-0.02(-0.12%)
Jul 30, 2004	18.48	18.63	18.45	18.61	660,777	+0.10(+0.51%)
Jul 29, 2004	18.37	18.52	18.31	18.51	562,109	+0.25(+1.38%)
Jul 28, 2004	18.27	18.36	18.03	18.26	1,938,232	-0.07(-0.37%)
Jul 27, 2004	18.11	18.35	18.08	18.33	1,635,500	+0.35(+1.92%)
Jul 26, 2004	18.25	18.26	17.90	17.98	2,119,123	-0.18(-1.01%)
Jul 23, 2004	18.25	18.37	18.15	18.17	1,644,469	-0.19(-1.06%)
Jul 22, 2004	18.42	18.52	18.17	18.36	4,691,224	-0.07(-0.36%)
Jul 21, 2004	18.95	19.00	18.43	18.43	2,255,913	-0.54(-2.86%)
Jul 20, 2004	18.66	18.97	18.65	18.97	790,840	+0.30(+1.61%)
Jul 19, 2004	18.72	18.75	18.56	18.67	1,702,773	-0.02(-0.11%)
Jul 16, 2004	18.94	18.94	18.65	18.69	1,664,652	-0.11(-0.60%)
Jul 15, 2004	18.83	18.93	18.79	18.80	719,081	+0.05(+0.29%)
Jul 14, 2004	18.73	18.96	18.73	18.75	1,648,207	-0.10(-0.55%)
Jul 13, 2004	18.84	18.92	18.83	18.85	849,891	+0.04(+0.22%)
Jul 12, 2004	18.86	18.91	18.70	18.81	1,496,467	-0.05(-0.25%)
Jul 09, 2004	18.86	18.91	18.82	18.86	971,732	+0.06(+0.33%)
Jul 08, 2004	19.09	19.10	18.80	18.80	2,429,330	-0.32(-1.67%)
Jul 07, 2004	19.13	19.27	19.10	19.11	1,521,134	-0.06(-0.31%)
Jul 06, 2004	19.36	19.36	19.11	19.17	1,386,587	-0.25(-1.27%)
Jul 02, 2004	19.44	19.44	19.31	19.42	1,654,934	-0.03(-0.17%)
Jul 01, 2004	19.71	19.71	19.41	19.45	2,612,464	-0.24(-1.22%)
Jun 30, 2004	19.63	19.69	19.52	19.69	2,874,832	+0.14(+0.70%)
Jun 29, 2004	19.35	19.56	19.35	19.56	1,087,592	+0.20(+1.02%)
Jun 28, 2004	19.48	19.53	19.33	19.36	4,339,905	-0.11(-0.58%)
Jun 25, 2004	19.31	19.49	19.29	19.47	2,317,955	+0.18(+0.92%)
Jun 24, 2004	19.34	19.43	19.26	19.30	1,243,817	-0.04(-0.20%)
Jun 23, 2004	19.11	19.38	19.04	19.33	1,607,843	+0.23(+1.21%)
Jun 22, 2004	18.91	19.10	18.84	19.10	1,037,511	+0.09(+0.49%)
Jun 21, 2004	19.08	19.12	18.97	19.01	2,527,998	+0.01(+0.03%)
Jun 18, 2004	18.96	19.10	18.96	19.00	2,868,852	-0.03(-0.13%)
Jun 17, 2004	18.99	19.06	18.81	19.03	969,489	+0.01(+0.03%)
Jun 16, 2004	18.94	19.02	18.88	19.02	1,909,827	+0.14(+0.77%)
Jun 15, 2004	18.73	18.96	18.73	18.88	725,809	+0.29(+1.55%)
Jun 14, 2004	18.82	18.82	18.56	18.59	2,924,166	-0.24(-1.27%)
Jun 10, 2004	18.95	18.95	18.80	18.83	885,023	-0.03(-0.13%)
Jun 09, 2004	19.06	19.10	18.81	18.86	3,167,847	-0.23(-1.18%)
Jun 08, 2004	18.97	19.09	18.97	19.08	2,874,084	+0.03(+0.15%)
Jun 07, 2004	18.77	19.06	18.73	19.05	3,231,383	+0.36(+1.92%)
Jun 04, 2004	18.67	18.79	18.56	18.69	2,966,773	+0.21(+1.14%)
Jun 03, 2004	18.75	18.78	18.48	18.48	1,083,107	-0.33(-1.77%)
Jun 02, 2004	18.91	18.92	18.75	18.82	929,872	-0.02(-0.10%)
Jun 01, 2004	18.71	18.85	18.63	18.84	1,083,107	+0.13(+0.70%)
May 28, 2004	18.72	18.73	18.62	18.71	1,135,431	+0.00(+0.01%)
May 27, 2004	18.74	18.82	18.54	18.70	6,994,977	-0.01(-0.06%)
May 26, 2004	18.64	18.72	18.53	18.72	2,449,512	+0.09(+0.50%)
May 25, 2004	18.19	18.66	18.15	18.62	4,052,123	+0.44(+2.41%)
May 24, 2004	18.14	18.22	18.06	18.18	936,600	+0.20(+1.12%)
May 21, 2004	17.95	18.05	17.84	17.98	1,290,161	+0.17(+0.97%)
May 20, 2004	17.79	17.87	17.70	17.81	943,327	+0.08(+0.48%)
May 19, 2004	18.02	18.14	17.73	17.73	2,273,105	-0.11(-0.62%)
May 18, 2004	17.70	17.84	17.67	17.84	1,085,350	+0.22(+1.24%)
May 17, 2004	17.56	17.79	17.43	17.62	2,375,511	-0.20(-1.10%)
May 14, 2004	18.02	18.07	17.75	17.82	923,145	-0.08(-0.47%)
May 13, 2004	18.04	18.11	17.87	17.90	2,992,187	-0.16(-0.89%)
May 12, 2004	17.97	18.06	17.54	18.06	2,630,404	+0.06(+0.36%)
May 11, 2004	17.74	18.03	17.74	18.00	1,204,200	+0.34(+1.90%)
May 10, 2004	17.81	17.91	17.54	17.66	14,069,935	-0.33(-1.82%)
May 07, 2004	18.45	18.57	17.95	17.99	4,710,658	-0.48(-2.59%)
May 06, 2004	18.51	18.57	18.25	18.47	4,481,928	-0.21(-1.14%)
May 05, 2004	18.63	18.79	18.61	18.68	5,826,655	+0.04(+0.21%)
May 04, 2004	18.51	18.84	18.48	18.64	8,753,812	+0.14(+0.73%)
May 03, 2004	18.42	18.62	18.35	18.50	1,993,546	+0.20(+1.07%)
Apr 30, 2004	18.59	18.64	18.31	18.31	2,756,729	-0.19(-1.01%)
Apr 29, 2004	18.88	18.90	18.41	18.50	1,500,205	-0.33(-1.74%)
Apr 28, 2004	19.07	19.07	18.75	18.82	2,375,511	-0.33(-1.73%)
Apr 27, 2004	19.23	19.32	19.07	19.15	1,699,783	+0.02(+0.12%)
Apr 26, 2004	19.26	19.36	19.08	19.13	975,469	-0.09(-0.46%)
Apr 23, 2004	19.30	19.35	19.08	19.22	888,013	-0.08(-0.40%)
Apr 22, 2004	18.94	19.32	18.94	19.30	1,683,339	+0.35(+1.87%)
Apr 21, 2004	18.73	18.96	18.66	18.94	1,258,766	+0.24(+1.31%)
Apr 20, 2004	19.12	19.18	18.70	18.70	1,374,627	-0.35(-1.81%)
Apr 19, 2004	18.95	19.05	18.77	19.04	1,253,534	+0.12(+0.62%)
Apr 16, 2004	18.84	19.01	18.72	18.93	2,047,365	+0.14(+0.73%)
Apr 15, 2004	18.91	18.98	18.65	18.79	587,524	-0.09(-0.46%)
Apr 14, 2004	18.88	19.02	18.73	18.88	1,071,895	-0.08(-0.42%)
Apr 13, 2004	19.47	19.48	18.92	18.96	2,632,646	-0.42(-2.15%)
Apr 12, 2004	19.38	19.46	19.33	19.37	1,165,331	+0.10(+0.50%)
Apr 08, 2004	19.56	19.56	19.26	19.28	2,054,092	-0.16(-0.83%)
Apr 07, 2004	19.36	19.49	19.20	19.44	1,130,946	+0.09(+0.46%)
Apr 06, 2004	19.37	19.51	19.34	19.35	1,064,420	-0.17(-0.88%)
Apr 05, 2004	19.41	19.52	19.32	19.52	1,184,765	+0.16(+0.80%)
Apr 02, 2004	19.49	19.49	19.30	19.36	5,417,780	+0.23(+1.19%)
Apr 01, 2004	19.06	19.22	19.05	19.14	4,859,408	+0.09(+0.46%)
Mar 31, 2004	18.92	19.06	18.85	19.05	2,928,651	+0.06(+0.30%)
Mar 30, 2004	18.82	18.99	18.80	18.99	3,202,978	+0.15(+0.77%)
Mar 29, 2004	18.62	18.85	18.61	18.85	4,131,356	+0.37(+1.98%)
Mar 26, 2004	18.50	18.61	18.46	18.48	1,805,179	+0.04(+0.23%)
Mar 25, 2004	18.17	18.46	18.17	18.44	833,447	+0.34(+1.90%)
Mar 24, 2004	18.18	18.26	18.01	18.09	1,512,912	-0.05(-0.29%)
Mar 23, 2004	18.19	18.37	18.11	18.15	1,426,203	+0.00(+0.01%)
Mar 22, 2004	18.31	18.31	18.09	18.15	1,548,044	-0.28(-1.50%)
Mar 19, 2004	18.56	18.64	18.39	18.42	1,880,675	-0.11(-0.58%)
Mar 18, 2004	18.62	18.66	18.39	18.53	2,511,554	-0.15(-0.79%)
Mar 17, 2004	18.51	18.72	18.49	18.68	2,119,123	+0.28(+1.53%)
Mar 16, 2004	18.61	18.61	18.21	18.39	6,096,498	+0.00(+0.00%)
Mar 15, 2004	18.72	18.74	18.36	18.39	1,859,745	-0.43(-2.27%)
Mar 12, 2004	18.44	18.82	18.42	18.82	2,345,612	+0.46(+2.51%)
Mar 11, 2004	18.50	18.77	18.35	18.36	5,727,987	-0.19(-1.04%)
Mar 10, 2004	18.98	19.06	18.52	18.56	876,801	-0.41(-2.16%)
Mar 09, 2004	19.07	19.14	18.86	18.96	565,099	-0.10(-0.52%)
Mar 08, 2004	19.37	19.39	19.06	19.06	855,871	-0.16(-0.84%)
Mar 05, 2004	19.16	19.41	19.15	19.23	3,836,099	-0.02(-0.12%)
Mar 04, 2004	19.08	19.25	18.96	19.25	795,325	+0.16(+0.86%)
Mar 03, 2004	19.04	19.14	18.88	19.08	2,274,600	+0.03(+0.18%)
Mar 02, 2004	19.14	19.22	19.03	19.05	4,897,530	-0.11(-0.59%)
Mar 01, 2004	18.91	19.16	18.84	19.16	2,642,364	+0.37(+1.96%)
Feb 27, 2004	18.72	18.89	18.72	18.80	2,969,763	+0.05(+0.28%)
Feb 26, 2004	18.63	18.76	18.52	18.74	1,921,039	+0.11(+0.59%)
Feb 25, 2004	18.42	18.63	18.37	18.63	1,125,714	+0.24(+1.29%)
Feb 24, 2004	18.33	18.52	18.21	18.39	4,489,402	+0.05(+0.29%)
Feb 23, 2004	18.60	18.63	18.30	18.34	9,242,668	-0.21(-1.14%)
Feb 20, 2004	18.63	18.72	18.43	18.55	1,122,724	-0.07(-0.37%)
Feb 19, 2004	19.04	19.06	18.62	18.62	777,385	-0.32(-1.69%)
Feb 18, 2004	18.99	19.03	18.86	18.94	547,160	-0.03(-0.18%)
Feb 17, 2004	18.88	19.01	18.85	18.98	851,386	+0.26(+1.39%)
Feb 13, 2004	19.01	19.01	18.72	18.72	514,270	-0.23(-1.23%)
Feb 12, 2004	19.04	19.06	18.92	18.95	899,226	-0.08(-0.42%)
Feb 11, 2004	18.92	19.05	18.83	19.03	833,447	+0.18(+0.95%)
Feb 10, 2004	18.68	18.88	18.63	18.85	1,418,729	+0.19(+1.00%)
Feb 09, 2004	18.64	18.76	18.60	18.66	1,153,371	+0.08(+0.43%)
Feb 06, 2004	18.21	18.64	18.21	18.58	779,628	+0.39(+2.12%)
Feb 05, 2004	18.08	18.26	18.08	18.20	959,772	+0.15(+0.84%)
Feb 04, 2004	18.33	18.37	18.01	18.05	977,712	-0.36(-1.94%)
Feb 03, 2004	18.39	18.51	18.39	18.40	867,084	-0.01(-0.07%)
Feb 02, 2004	18.50	18.60	18.29	18.42	998,641	-0.04(-0.22%)
Jan 30, 2004	18.42	18.56	18.34	18.46	1,789,482	+0.04(+0.22%)
Jan 29, 2004	18.58	18.62	18.24	18.42	2,048,860	-0.11(-0.60%)
Jan 28, 2004	18.96	18.96	18.48	18.53	2,231,994	-0.25(-1.35%)
Jan 27, 2004	19.05	19.05	18.78	18.78	2,299,267	-0.28(-1.45%)
Jan 26, 2004	18.90	19.06	18.79	19.06	624,151	+0.17(+0.89%)
Jan 23, 2004	18.79	18.92	18.70	18.89	726,556	+0.16(+0.86%)
Jan 22, 2004	18.93	18.99	18.73	18.73	2,208,822	-0.13(-0.71%)
Jan 21, 2004	18.80	18.90	18.67	18.86	1,281,939	+0.08(+0.44%)
Jan 20, 2004	18.71	18.82	18.60	18.78	1,976,353	+0.20(+1.07%)
Jan 16, 2004	18.66	18.71	18.58	18.58	1,269,979	-0.00(-0.01%)
Jan 15, 2004	18.60	18.63	18.37	18.59	1,173,553	+0.02(+0.12%)
Jan 14, 2004	18.52	18.57	18.43	18.56	763,931	+0.12(+0.62%)
Jan 13, 2004	18.45	18.45	18.17	18.45	635,363	+0.03(+0.14%)
Jan 12, 2004	18.35	18.42	18.21	18.42	689,182	+0.20(+1.10%)
Jan 09, 2004	18.22	18.43	18.22	18.22	2,341,874	-0.16(-0.89%)
Jan 08, 2004	18.38	18.42	18.26	18.38	1,247,554	+0.05(+0.27%)
Jan 07, 2004	18.14	18.33	18.10	18.33	665,262	+0.14(+0.79%)
Jan 06, 2004	18.15	18.28	18.14	18.19	2,767,941	-0.04(-0.23%)
Jan 05, 2004	18.12	18.23	18.03	18.23	1,843,301	+0.22(+1.22%)
Jan 02, 2004	17.99	18.16	17.93	18.02	2,110,153	+0.09(+0.49%)
Dec 31, 2003	18.29	18.31	17.93	17.93	6,944,147	-0.27(-1.47%)
Dec 30, 2003	18.18	18.24	18.13	18.19	1,420,971	+0.03(+0.15%)
Dec 29, 2003	18.01	18.19	17.96	18.17	1,379,112	+0.24(+1.36%)
Dec 26, 2003	17.89	17.94	17.85	17.92	357,298	+0.12(+0.66%)
Dec 24, 2003	17.91	17.92	17.81	17.81	364,773	-0.12(-0.67%)
Dec 23, 2003	17.80	17.93	17.73	17.93	1,322,303	+0.10(+0.58%)
Dec 22, 2003	17.67	17.82	17.64	17.82	563,604	+0.14(+0.79%)
Dec 19, 2003	17.68	17.70	17.52	17.68	2,125,103	+0.04(+0.20%)
Dec 18, 2003	17.51	17.63	17.48	17.65	803,547	+0.20(+1.13%)
Dec 17, 2003	17.39	17.48	17.39	17.45	1,370,142	+0.07(+0.42%)
Dec 16, 2003	17.32	17.43	17.15	17.38	6,500,888	+0.02(+0.12%)
Dec 15, 2003	17.93	17.94	17.36	17.36	2,126,598	-0.33(-1.85%)
Dec 12, 2003	17.64	17.71	17.53	17.69	892,498	+0.14(+0.79%)
Dec 11, 2003	17.19	17.59	17.15	17.55	3,306,879	+0.39(+2.26%)
Dec 10, 2003	17.38	17.38	17.08	17.16	2,467,452	-0.16(-0.91%)
Dec 09, 2003	17.66	17.66	17.32	17.32	3,015,359	-0.25(-1.45%)
Dec 08, 2003	17.47	17.62	17.42	17.57	1,133,189	+0.10(+0.57%)
Dec 05, 2003	17.50	17.59	17.40	17.47	931,367	-0.16(-0.90%)
Dec 04, 2003	17.66	17.66	17.47	17.63	972,479	+0.03(+0.18%)
Dec 03, 2003	18.00	18.02	17.60	17.60	1,023,308	-0.33(-1.83%)
Dec 02, 2003	17.97	18.03	17.86	17.93	795,325	-0.03(-0.19%)
Dec 01, 2003	17.72	17.96	17.83	17.96	1,052,460	+0.24(+1.37%)
Nov 28, 2003	17.68	17.75	17.68	17.72	652,555	+0.03(+0.20%)
Nov 26, 2003	17.74	17.75	17.51	17.68	709,364	+0.05(+0.29%)
Nov 25, 2003	17.45	17.66	17.45	17.63	1,077,127	+0.15(+0.85%)
Nov 24, 2003	17.28	17.49	17.28	17.49	837,184	+0.40(+2.35%)
Nov 21, 2003	17.10	17.12	17.07	17.08	513,523	+0.13(+0.79%)
Nov 20, 2003	16.99	17.15	16.92	16.95	694,414	-0.11(-0.67%)
Nov 19, 2003	17.00	17.12	16.94	17.06	3,578,964	+0.14(+0.83%)
Nov 18, 2003	17.19	17.24	16.92	16.92	643,585	-0.16(-0.96%)
Nov 17, 2003	16.95	17.12	16.92	17.09	1,125,714	-0.14(-0.83%)
Nov 14, 2003	17.49	17.61	17.23	17.23	711,606	-0.25(-1.42%)
Nov 13, 2003	17.40	17.51	17.36	17.48	1,107,027	+0.03(+0.15%)
Nov 12, 2003	17.17	17.45	17.17	17.45	852,134	+0.34(+1.99%)
Nov 11, 2003	17.22	17.22	17.06	17.11	1,001,631	-0.10(-0.58%)
Nov 10, 2003	17.50	17.50	17.21	17.21	1,395,556	-0.26(-1.49%)
Nov 07, 2003	17.60	17.60	17.47	17.47	1,188,503	+0.00(+0.00%)
Nov 06, 2003	17.40	17.49	17.27	17.47	701,889	+0.07(+0.41%)
Nov 05, 2003	17.41	17.42	17.20	17.40	863,346	+0.01(+0.03%)
Nov 04, 2003	17.41	17.48	17.35	17.40	1,443,216	-0.01(-0.09%)