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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	22.62	22.76	22.61	22.66	12,634,504	+0.04(+0.18%)
Nov 29, 2004	22.65	22.77	22.42	22.62	15,140,347	+0.08(+0.36%)
Nov 26, 2004	22.58	22.66	22.54	22.54	1,226,774	+0.04(+0.16%)
Nov 24, 2004	22.37	22.56	22.37	22.51	7,909,020	+0.22(+0.98%)
Nov 23, 2004	22.22	22.34	22.06	22.29	6,238,459	+0.08(+0.34%)
Nov 22, 2004	21.88	22.24	21.88	22.21	1,332,774	+0.29(+1.33%)
Nov 19, 2004	22.17	22.17	21.90	21.92	1,060,707	-0.28(-1.27%)
Nov 18, 2004	22.19	22.23	22.08	22.20	2,047,215	-0.01(-0.06%)
Nov 17, 2004	22.21	22.38	22.14	22.22	1,772,321	+0.17(+0.77%)
Nov 16, 2004	22.22	22.22	21.99	22.05	1,063,534	-0.19(-0.87%)
Nov 15, 2004	22.12	22.24	22.08	22.24	2,017,535	+0.09(+0.42%)
Nov 12, 2004	21.91	22.20	21.91	22.15	1,696,001	+0.21(+0.94%)
Nov 11, 2004	21.81	21.99	21.77	21.94	1,818,254	+0.18(+0.85%)
Nov 10, 2004	21.69	21.86	21.66	21.76	1,549,721	+0.08(+0.37%)
Nov 09, 2004	21.59	21.72	21.55	21.68	828,214	+0.09(+0.41%)
Nov 08, 2004	21.69	21.71	21.54	21.59	1,606,961	-0.10(-0.46%)
Nov 05, 2004	21.65	21.75	21.52	21.69	1,594,241	+0.16(+0.74%)
Nov 04, 2004	21.26	21.55	21.17	21.53	4,596,164	+0.27(+1.26%)
Nov 03, 2004	21.28	21.32	21.14	21.26	6,579,779	+0.36(+1.73%)
Nov 02, 2004	20.99	21.13	20.83	20.90	3,718,483	-0.04(-0.21%)
Nov 01, 2004	20.89	20.99	20.76	20.94	1,847,935	+0.11(+0.53%)
Oct 29, 2004	20.80	20.94	20.73	20.83	1,028,200	-0.00(-0.02%)
Oct 28, 2004	20.92	20.92	20.72	20.84	1,191,441	-0.13(-0.60%)
Oct 27, 2004	20.71	20.97	20.63	20.96	2,023,895	+0.29(+1.42%)
Oct 26, 2004	20.43	20.67	20.25	20.67	1,688,228	+0.27(+1.34%)
Oct 25, 2004	20.17	20.47	20.17	20.40	1,667,028	+0.19(+0.93%)
Oct 22, 2004	20.59	20.61	20.21	20.21	1,153,987	-0.35(-1.72%)
Oct 21, 2004	20.31	20.57	20.27	20.56	2,207,628	+0.27(+1.32%)
Oct 20, 2004	20.11	20.34	20.07	20.30	2,053,575	+0.13(+0.64%)
Oct 19, 2004	20.38	20.53	20.17	20.17	1,570,214	-0.19(-0.92%)
Oct 18, 2004	20.21	20.43	20.14	20.35	1,411,921	+0.04(+0.20%)
Oct 15, 2004	20.24	20.45	20.10	20.31	3,811,056	+0.18(+0.88%)
Oct 14, 2004	20.32	20.35	20.14	20.14	3,615,309	-0.17(-0.83%)
Oct 13, 2004	20.70	20.70	20.27	20.31	3,972,176	-0.24(-1.15%)
Oct 12, 2004	20.46	20.63	20.36	20.54	2,515,735	-0.04(-0.18%)
Oct 11, 2004	20.55	20.60	20.45	20.58	4,329,750	+0.06(+0.29%)
Oct 08, 2004	20.78	20.85	20.52	20.52	1,632,401	-0.28(-1.36%)
Oct 07, 2004	21.11	21.11	20.80	20.80	1,105,934	-0.31(-1.49%)
Oct 06, 2004	20.97	21.16	20.94	21.12	3,059,162	+0.14(+0.67%)
Oct 05, 2004	21.08	21.08	20.92	20.97	1,387,894	-0.01(-0.04%)
Oct 04, 2004	21.07	21.19	20.98	20.98	3,543,936	+0.06(+0.29%)
Oct 01, 2004	20.58	20.92	20.54	20.92	2,688,869	+0.51(+2.50%)
Sep 30, 2004	20.36	20.57	20.36	20.41	1,076,254	-0.02(-0.08%)
Sep 29, 2004	20.17	20.44	20.17	20.43	2,312,922	+0.23(+1.15%)
Sep 28, 2004	20.00	20.22	19.95	20.19	1,102,401	+0.21(+1.05%)
Sep 27, 2004	20.09	20.10	19.95	19.99	862,840	-0.26(-1.29%)
Sep 24, 2004	20.24	20.37	20.21	20.25	1,809,068	+0.05(+0.27%)
Sep 23, 2004	20.24	20.29	20.17	20.19	1,346,907	-0.04(-0.20%)
Sep 22, 2004	20.45	20.45	20.22	20.23	1,597,068	-0.31(-1.50%)
Sep 21, 2004	20.43	20.62	20.40	20.54	1,628,161	+0.20(+0.99%)
Sep 20, 2004	20.44	20.45	20.31	20.34	7,222,139	-0.04(-0.21%)
Sep 17, 2004	20.50	20.51	20.31	20.38	2,260,628	-0.04(-0.18%)
Sep 16, 2004	20.31	20.48	20.31	20.42	1,688,228	+0.19(+0.94%)
Sep 15, 2004	20.33	20.33	20.20	20.23	1,643,001	-0.12(-0.60%)
Sep 14, 2004	20.38	20.48	20.25	20.35	714,440	-0.06(-0.30%)
Sep 13, 2004	20.31	20.47	20.31	20.41	612,680	+0.16(+0.78%)
Sep 10, 2004	20.13	20.31	20.05	20.26	1,482,588	+0.11(+0.56%)
Sep 09, 2004	20.04	20.22	19.99	20.14	644,480	+0.24(+1.23%)
Sep 08, 2004	20.11	20.18	19.90	19.90	1,096,747	-0.18(-0.90%)
Sep 07, 2004	19.98	20.10	19.93	20.08	1,322,881	+0.27(+1.36%)
Sep 03, 2004	19.92	20.01	19.74	19.81	808,427	-0.14(-0.72%)
Sep 02, 2004	19.68	19.95	19.64	19.95	1,590,001	+0.30(+1.53%)
Sep 01, 2004	19.50	19.71	19.47	19.65	1,713,668	+0.17(+0.85%)
Aug 31, 2004	19.39	19.52	19.28	19.49	1,678,334	+0.11(+0.58%)
Aug 30, 2004	19.55	19.59	19.37	19.37	1,044,454	-0.28(-1.40%)
Aug 27, 2004	19.54	19.66	19.51	19.65	716,560	+0.16(+0.84%)
Aug 26, 2004	19.48	19.56	19.44	19.48	501,733	-0.06(-0.28%)
Aug 25, 2004	19.46	19.56	19.32	19.54	1,079,081	+0.11(+0.55%)
Aug 24, 2004	19.58	19.58	19.33	19.43	1,469,161	+0.02(+0.09%)
Aug 23, 2004	19.64	19.65	19.39	19.42	2,586,402	-0.13(-0.68%)
Aug 20, 2004	19.23	19.57	19.23	19.55	2,030,961	+0.29(+1.52%)
Aug 19, 2004	19.29	19.37	19.20	19.26	673,453	-0.04(-0.21%)
Aug 18, 2004	18.91	19.34	18.89	19.29	756,840	+0.34(+1.79%)
Aug 17, 2004	19.02	19.12	18.94	18.96	4,122,697	+0.07(+0.37%)
Aug 16, 2004	18.66	18.90	18.63	18.88	1,084,027	+0.36(+1.94%)
Aug 13, 2004	18.55	18.68	18.45	18.52	628,933	-0.01(-0.06%)
Aug 12, 2004	18.76	18.77	18.49	18.54	1,522,868	-0.32(-1.70%)
Aug 11, 2004	18.69	18.96	18.54	18.86	1,457,148	-0.02(-0.10%)
Aug 10, 2004	18.64	18.94	18.64	18.87	2,536,935	+0.31(+1.68%)
Aug 09, 2004	18.63	18.68	18.53	18.56	926,440	-0.05(-0.25%)
Aug 06, 2004	18.75	18.86	18.55	18.61	2,881,082	-0.40(-2.11%)
Aug 05, 2004	19.35	19.36	19.00	19.01	1,113,707	-0.40(-2.08%)
Aug 04, 2004	19.31	19.51	19.17	19.42	1,350,441	+0.01(+0.04%)
Aug 03, 2004	19.58	19.60	19.41	19.41	1,364,574	-0.25(-1.28%)
Aug 02, 2004	19.54	19.70	19.42	19.66	1,245,147	-0.02(-0.12%)
Jul 30, 2004	19.55	19.71	19.52	19.68	624,693	+0.10(+0.51%)
Jul 29, 2004	19.43	19.59	19.37	19.58	531,413	+0.27(+1.38%)
Jul 28, 2004	19.32	19.42	19.07	19.32	1,832,388	-0.07(-0.37%)
Jul 27, 2004	19.15	19.41	19.12	19.39	1,546,188	+0.37(+1.92%)
Jul 26, 2004	19.30	19.32	18.94	19.02	2,003,401	-0.19(-1.01%)
Jul 23, 2004	19.31	19.43	19.19	19.22	1,554,668	-0.21(-1.06%)
Jul 22, 2004	19.48	19.59	19.22	19.42	4,435,044	-0.07(-0.36%)
Jul 21, 2004	20.05	20.09	19.49	19.49	2,132,722	-0.57(-2.86%)
Jul 20, 2004	19.73	20.07	19.73	20.07	747,654	+0.32(+1.61%)
Jul 19, 2004	19.80	19.83	19.63	19.75	1,609,788	-0.02(-0.11%)
Jul 16, 2004	20.03	20.03	19.73	19.77	1,573,748	-0.12(-0.60%)
Jul 15, 2004	19.91	20.02	19.88	19.89	679,813	+0.06(+0.29%)
Jul 14, 2004	19.82	20.05	19.82	19.83	1,558,201	-0.11(-0.55%)
Jul 13, 2004	19.92	20.01	19.91	19.94	803,480	+0.04(+0.22%)
Jul 12, 2004	19.95	20.00	19.78	19.90	1,414,747	-0.05(-0.25%)
Jul 09, 2004	19.95	20.00	19.91	19.95	918,667	+0.07(+0.33%)
Jul 08, 2004	20.19	20.21	19.88	19.88	2,296,668	-0.34(-1.67%)
Jul 07, 2004	20.24	20.38	20.20	20.22	1,438,067	-0.06(-0.31%)
Jul 06, 2004	20.48	20.48	20.21	20.28	1,310,867	-0.26(-1.27%)
Jul 02, 2004	20.56	20.56	20.43	20.54	1,564,561	-0.03(-0.17%)
Jul 01, 2004	20.84	20.84	20.53	20.58	2,469,802	-0.25(-1.22%)
Jun 30, 2004	20.76	20.83	20.65	20.83	2,717,842	+0.14(+0.70%)
Jun 29, 2004	20.47	20.69	20.47	20.69	1,028,200	+0.21(+1.02%)
Jun 28, 2004	20.60	20.66	20.45	20.48	4,102,910	-0.12(-0.58%)
Jun 25, 2004	20.42	20.62	20.41	20.60	2,191,375	+0.19(+0.92%)
Jun 24, 2004	20.46	20.55	20.38	20.41	1,175,894	-0.04(-0.20%)
Jun 23, 2004	20.21	20.49	20.14	20.45	1,520,041	+0.24(+1.21%)
Jun 22, 2004	20.00	20.21	19.92	20.21	980,854	+0.10(+0.49%)
Jun 21, 2004	20.18	20.23	20.07	20.11	2,389,948	+0.01(+0.03%)
Jun 18, 2004	20.05	20.21	20.05	20.10	2,712,189	-0.03(-0.13%)
Jun 17, 2004	20.09	20.16	19.89	20.13	916,547	+0.01(+0.04%)
Jun 16, 2004	20.04	20.12	19.97	20.12	1,805,534	+0.15(+0.77%)
Jun 15, 2004	19.81	20.06	19.81	19.97	686,173	+0.31(+1.55%)
Jun 14, 2004	19.90	19.90	19.63	19.66	2,764,482	-0.25(-1.27%)
Jun 10, 2004	20.04	20.04	19.88	19.92	836,694	-0.03(-0.13%)
Jun 09, 2004	20.16	20.20	19.90	19.94	2,994,856	-0.24(-1.19%)
Jun 08, 2004	20.07	20.20	20.07	20.18	2,717,135	+0.03(+0.15%)
Jun 07, 2004	19.86	20.16	19.81	20.15	3,054,922	+0.38(+1.92%)
Jun 04, 2004	19.74	19.87	19.63	19.77	2,804,762	+0.22(+1.14%)
Jun 03, 2004	19.83	19.86	19.55	19.55	1,023,960	-0.35(-1.77%)
Jun 02, 2004	20.00	20.01	19.83	19.90	879,094	-0.02(-0.10%)
Jun 01, 2004	19.79	19.93	19.70	19.92	1,023,960	+0.14(+0.70%)
May 28, 2004	19.80	19.81	19.70	19.79	1,073,427	+0.00(+0.01%)
May 27, 2004	19.82	19.91	19.61	19.78	6,612,992	-0.01(-0.06%)
May 26, 2004	19.71	19.80	19.60	19.80	2,315,748	+0.10(+0.50%)
May 25, 2004	19.24	19.74	19.20	19.70	3,830,843	+0.46(+2.41%)
May 24, 2004	19.18	19.27	19.10	19.24	885,454	+0.21(+1.12%)
May 21, 2004	18.98	19.09	18.87	19.02	1,219,707	+0.18(+0.97%)
May 20, 2004	18.82	18.91	18.72	18.84	891,814	+0.09(+0.48%)
May 19, 2004	19.06	19.19	18.75	18.75	2,148,975	-0.12(-0.62%)
May 18, 2004	18.72	18.87	18.69	18.87	1,026,080	+0.23(+1.24%)
May 17, 2004	18.58	18.82	18.44	18.64	2,245,788	-0.21(-1.10%)
May 14, 2004	19.06	19.12	18.77	18.84	872,734	-0.09(-0.47%)
May 13, 2004	19.08	19.16	18.90	18.93	2,828,789	-0.17(-0.89%)
May 12, 2004	19.00	19.11	18.56	19.10	2,486,762	+0.07(+0.36%)
May 11, 2004	18.76	19.07	18.76	19.04	1,138,441	+0.36(+1.90%)
May 10, 2004	18.83	18.94	18.55	18.68	13,301,598	-0.35(-1.81%)
May 07, 2004	19.52	19.64	18.99	19.03	4,453,417	-0.51(-2.59%)
May 06, 2004	19.58	19.64	19.31	19.53	4,237,177	-0.23(-1.14%)
May 05, 2004	19.70	19.87	19.68	19.76	5,508,471	+0.04(+0.21%)
May 04, 2004	19.58	19.93	19.55	19.72	8,275,780	+0.14(+0.73%)
May 03, 2004	19.48	19.69	19.41	19.57	1,884,681	+0.21(+1.07%)
Apr 30, 2004	19.66	19.71	19.37	19.37	2,606,189	-0.20(-1.01%)
Apr 29, 2004	19.97	19.99	19.47	19.56	1,418,281	-0.35(-1.74%)
Apr 28, 2004	20.17	20.17	19.83	19.91	2,245,788	-0.35(-1.73%)
Apr 27, 2004	20.34	20.43	20.17	20.26	1,606,961	+0.02(+0.12%)
Apr 26, 2004	20.38	20.48	20.18	20.24	922,200	-0.09(-0.46%)
Apr 23, 2004	20.41	20.47	20.18	20.33	839,520	-0.08(-0.40%)
Apr 22, 2004	20.04	20.44	20.04	20.41	1,591,414	+0.38(+1.87%)
Apr 21, 2004	19.82	20.06	19.74	20.04	1,190,027	+0.26(+1.31%)
Apr 20, 2004	20.22	20.29	19.78	19.78	1,299,561	-0.37(-1.81%)
Apr 19, 2004	20.04	20.15	19.86	20.14	1,185,081	+0.12(+0.62%)
Apr 16, 2004	19.93	20.11	19.80	20.02	1,935,561	+0.14(+0.73%)
Apr 15, 2004	20.01	20.08	19.72	19.88	555,440	-0.09(-0.46%)
Apr 14, 2004	19.97	20.12	19.81	19.97	1,013,360	-0.08(-0.42%)
Apr 13, 2004	20.60	20.60	20.02	20.05	2,488,882	-0.44(-2.15%)
Apr 12, 2004	20.50	20.59	20.45	20.49	1,101,694	+0.10(+0.50%)
Apr 08, 2004	20.69	20.69	20.37	20.39	1,941,921	-0.17(-0.83%)
Apr 07, 2004	20.48	20.62	20.31	20.56	1,069,187	+0.09(+0.46%)
Apr 06, 2004	20.49	20.63	20.45	20.47	1,006,294	-0.18(-0.88%)
Apr 05, 2004	20.54	20.65	20.43	20.65	1,120,067	+0.16(+0.80%)
Apr 02, 2004	20.62	20.62	20.42	20.48	5,121,924	+0.24(+1.19%)
Apr 01, 2004	20.17	20.33	20.15	20.24	4,594,044	+0.09(+0.46%)
Mar 31, 2004	20.01	20.16	19.94	20.15	2,768,722	+0.06(+0.30%)
Mar 30, 2004	19.91	20.09	19.88	20.09	3,028,069	+0.15(+0.77%)
Mar 29, 2004	19.69	19.94	19.69	19.94	3,905,750	+0.39(+1.98%)
Mar 26, 2004	19.56	19.68	19.53	19.55	1,706,601	+0.05(+0.23%)
Mar 25, 2004	19.22	19.53	19.22	19.50	787,934	+0.36(+1.90%)
Mar 24, 2004	19.23	19.31	19.05	19.14	1,430,294	-0.06(-0.29%)
Mar 23, 2004	19.25	19.43	19.16	19.20	1,348,321	+0.00(+0.01%)
Mar 22, 2004	19.37	19.37	19.14	19.19	1,463,508	-0.29(-1.50%)
Mar 19, 2004	19.63	19.72	19.45	19.49	1,777,974	-0.11(-0.58%)
Mar 18, 2004	19.70	19.73	19.46	19.60	2,374,402	-0.16(-0.79%)
Mar 17, 2004	19.58	19.80	19.56	19.75	2,003,401	+0.30(+1.53%)
Mar 16, 2004	19.68	19.68	19.26	19.46	5,763,578	+0.00(+0.00%)
Mar 15, 2004	19.80	19.82	19.42	19.46	1,758,188	-0.45(-2.27%)
Mar 12, 2004	19.51	19.91	19.49	19.91	2,217,522	+0.49(+2.51%)
Mar 11, 2004	19.57	19.85	19.41	19.42	5,415,191	-0.20(-1.04%)
Mar 10, 2004	20.07	20.16	19.59	19.63	828,920	-0.43(-2.16%)
Mar 09, 2004	20.18	20.24	19.95	20.06	534,240	-0.10(-0.52%)
Mar 08, 2004	20.49	20.51	20.17	20.17	809,134	-0.17(-0.84%)
Mar 05, 2004	20.27	20.53	20.26	20.34	3,626,616	-0.02(-0.12%)
Mar 04, 2004	20.19	20.36	20.05	20.36	751,894	+0.17(+0.86%)
Mar 03, 2004	20.14	20.24	19.97	20.19	2,150,388	+0.04(+0.18%)
Mar 02, 2004	20.25	20.33	20.13	20.15	4,630,084	-0.12(-0.59%)
Mar 01, 2004	20.00	20.27	19.93	20.27	2,498,068	+0.39(+1.96%)
Feb 27, 2004	19.80	19.99	19.80	19.88	2,807,589	+0.06(+0.28%)
Feb 26, 2004	19.71	19.85	19.59	19.83	1,816,134	+0.12(+0.59%)
Feb 25, 2004	19.49	19.71	19.43	19.71	1,064,240	+0.25(+1.29%)
Feb 24, 2004	19.39	19.59	19.26	19.46	4,244,243	+0.06(+0.29%)
Feb 23, 2004	19.67	19.71	19.36	19.40	8,737,941	-0.22(-1.14%)
Feb 20, 2004	19.71	19.80	19.50	19.62	1,061,414	-0.07(-0.37%)
Feb 19, 2004	20.14	20.16	19.69	19.70	734,934	-0.34(-1.69%)
Feb 18, 2004	20.09	20.13	19.94	20.04	517,280	-0.04(-0.18%)
Feb 17, 2004	19.97	20.11	19.93	20.07	804,894	+0.28(+1.39%)
Feb 13, 2004	20.11	20.11	19.80	19.80	486,187	-0.25(-1.23%)
Feb 12, 2004	20.14	20.16	20.01	20.04	850,120	-0.08(-0.42%)
Feb 11, 2004	20.02	20.15	19.92	20.13	787,934	+0.19(+0.95%)
Feb 10, 2004	19.75	19.98	19.71	19.94	1,341,254	+0.20(+1.00%)
Feb 09, 2004	19.72	19.84	19.67	19.74	1,090,387	+0.08(+0.43%)
Feb 06, 2004	19.27	19.72	19.27	19.66	737,054	+0.41(+2.12%)
Feb 05, 2004	19.12	19.31	19.12	19.25	907,360	+0.16(+0.84%)
Feb 04, 2004	19.39	19.43	19.05	19.09	924,320	-0.38(-1.94%)
Feb 03, 2004	19.45	19.58	19.45	19.47	819,734	-0.01(-0.07%)
Feb 02, 2004	19.57	19.68	19.35	19.48	944,107	-0.04(-0.22%)
Jan 30, 2004	19.48	19.63	19.40	19.52	1,691,761	+0.04(+0.22%)
Jan 29, 2004	19.66	19.70	19.29	19.48	1,936,975	-0.12(-0.60%)
Jan 28, 2004	20.05	20.05	19.55	19.60	2,110,108	-0.27(-1.35%)
Jan 27, 2004	20.15	20.15	19.87	19.87	2,173,708	-0.29(-1.45%)
Jan 26, 2004	19.99	20.16	19.88	20.16	590,067	+0.18(+0.89%)
Jan 23, 2004	19.88	20.01	19.78	19.98	686,880	+0.17(+0.86%)
Jan 22, 2004	20.03	20.09	19.81	19.81	2,088,201	-0.14(-0.71%)
Jan 21, 2004	19.88	19.99	19.75	19.95	1,211,934	+0.09(+0.44%)
Jan 20, 2004	19.79	19.90	19.67	19.87	1,868,428	+0.21(+1.07%)
Jan 16, 2004	19.74	19.79	19.66	19.66	1,200,627	-0.00(-0.01%)
Jan 15, 2004	19.68	19.71	19.43	19.66	1,109,467	+0.02(+0.12%)
Jan 14, 2004	19.59	19.64	19.50	19.63	722,214	+0.12(+0.62%)
Jan 13, 2004	19.51	19.52	19.22	19.51	600,667	+0.03(+0.14%)
Jan 12, 2004	19.41	19.49	19.26	19.49	651,547	+0.21(+1.10%)
Jan 09, 2004	19.27	19.50	19.27	19.27	2,213,988	-0.17(-0.89%)
Jan 08, 2004	19.44	19.48	19.32	19.45	1,179,427	+0.05(+0.27%)
Jan 07, 2004	19.19	19.39	19.15	19.39	628,933	+0.15(+0.79%)
Jan 06, 2004	19.20	19.34	19.19	19.24	2,616,789	-0.05(-0.23%)
Jan 05, 2004	19.17	19.29	19.07	19.29	1,742,641	+0.23(+1.22%)
Jan 02, 2004	19.03	19.21	18.96	19.06	1,994,921	+0.09(+0.49%)
Dec 31, 2003	19.34	19.37	18.96	18.96	6,564,939	-0.28(-1.47%)
Dec 30, 2003	19.23	19.29	19.18	19.25	1,343,374	+0.03(+0.15%)
Dec 29, 2003	19.05	19.24	19.00	19.22	1,303,801	+0.26(+1.36%)
Dec 26, 2003	18.92	18.98	18.88	18.96	337,786	+0.12(+0.66%)
Dec 24, 2003	18.95	18.96	18.83	18.83	344,853	-0.13(-0.67%)
Dec 23, 2003	18.82	18.96	18.76	18.96	1,250,094	+0.11(+0.58%)
Dec 22, 2003	18.69	18.85	18.66	18.85	532,827	+0.15(+0.79%)
Dec 19, 2003	18.70	18.72	18.54	18.71	2,009,055	+0.04(+0.20%)
Dec 18, 2003	18.52	18.64	18.49	18.67	759,667	+0.21(+1.13%)
Dec 17, 2003	18.40	18.49	18.39	18.46	1,295,321	+0.08(+0.42%)
Dec 16, 2003	18.33	18.43	18.14	18.38	6,145,885	+0.02(+0.12%)
Dec 15, 2003	18.97	18.98	18.36	18.36	2,010,468	-0.35(-1.85%)
Dec 12, 2003	18.66	18.74	18.54	18.71	843,760	+0.15(+0.79%)
Dec 11, 2003	18.18	18.60	18.14	18.56	3,126,296	+0.41(+2.26%)
Dec 10, 2003	18.39	18.39	18.07	18.15	2,332,708	-0.17(-0.91%)
Dec 09, 2003	18.68	18.68	18.32	18.32	2,850,695	-0.27(-1.45%)
Dec 08, 2003	18.48	18.64	18.42	18.59	1,071,307	+0.10(+0.57%)
Dec 05, 2003	18.51	18.60	18.41	18.48	880,507	-0.17(-0.90%)
Dec 04, 2003	18.68	18.68	18.48	18.65	919,374	+0.03(+0.17%)
Dec 03, 2003	19.04	19.06	18.62	18.62	967,427	-0.35(-1.83%)
Dec 02, 2003	19.00	19.07	18.89	18.96	751,894	-0.04(-0.19%)