Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.34	42.35	42.15	42.23	198,630	-0.09(-0.22%)
Nov 29, 2004	42.60	42.62	42.10	42.32	323,251	-0.09(-0.22%)
Nov 26, 2004	42.41	42.58	42.40	42.41	492,767	+0.00(+0.00%)
Nov 24, 2004	42.32	42.41	42.21	42.41	257,131	+0.24(+0.58%)
Nov 23, 2004	42.15	42.26	41.95	42.17	718,063	+0.01(+0.03%)
Nov 22, 2004	41.88	42.17	41.77	42.15	2,207,250	+0.28(+0.66%)
Nov 19, 2004	42.32	42.37	41.81	41.88	1,088,115	-0.51(-1.21%)
Nov 18, 2004	42.26	42.39	42.19	42.39	170,060	+0.07(+0.16%)
Nov 17, 2004	42.37	42.57	42.17	42.33	467,190	+0.25(+0.59%)
Nov 16, 2004	42.32	42.32	42.05	42.08	1,257,087	-0.25(-0.59%)
Nov 15, 2004	42.32	42.37	42.21	42.33	1,108,250	+0.03(+0.07%)
Nov 12, 2004	42.01	42.31	41.86	42.30	297,946	+0.36(+0.86%)
Nov 11, 2004	41.64	41.97	41.62	41.94	245,431	+0.39(+0.94%)
Nov 10, 2004	41.54	41.78	41.49	41.55	194,821	+0.02(+0.05%)
Nov 09, 2004	41.51	41.69	41.45	41.53	250,329	+0.04(+0.11%)
Nov 08, 2004	41.57	41.61	41.45	41.49	404,063	-0.10(-0.25%)
Nov 05, 2004	41.62	41.78	41.44	41.59	620,108	+0.15(+0.35%)
Nov 04, 2004	40.86	41.44	40.79	41.44	1,193,417	+0.64(+1.57%)
Nov 03, 2004	41.01	41.03	40.67	40.80	1,173,281	+0.52(+1.30%)
Nov 02, 2004	40.42	40.70	40.24	40.28	993,970	-0.10(-0.24%)
Nov 01, 2004	40.37	40.43	40.23	40.38	388,010	+0.06(+0.15%)
Oct 29, 2004	40.24	40.35	40.12	40.32	173,325	+0.12(+0.29%)
Oct 28, 2004	40.17	40.34	40.01	40.20	297,129	-0.02(-0.05%)
Oct 27, 2004	39.69	40.23	39.60	40.22	1,003,493	+0.49(+1.23%)
Oct 26, 2004	39.14	39.73	39.14	39.73	1,868,217	+0.62(+1.58%)
Oct 25, 2004	39.32	39.32	38.95	39.11	1,760,739	-0.03(-0.08%)
Oct 22, 2004	39.58	39.58	39.13	39.14	1,398,033	-0.36(-0.90%)
Oct 21, 2004	39.40	39.56	39.25	39.50	306,381	+0.18(+0.46%)
Oct 20, 2004	39.23	39.38	39.00	39.32	241,077	+0.01(+0.03%)
Oct 19, 2004	39.77	39.82	39.30	39.31	528,684	-0.35(-0.88%)
Oct 18, 2004	39.43	39.71	39.28	39.66	164,618	+0.17(+0.44%)
Oct 15, 2004	39.42	39.63	39.23	39.48	330,869	+0.21(+0.54%)
Oct 14, 2004	39.66	39.66	39.24	39.27	323,795	-0.35(-0.89%)
Oct 13, 2004	39.97	40.03	39.47	39.62	216,317	-0.29(-0.74%)
Oct 12, 2004	39.73	40.00	39.68	39.92	211,691	-0.09(-0.22%)
Oct 11, 2004	40.04	40.04	39.90	40.00	857,377	+0.10(+0.24%)
Oct 08, 2004	40.21	40.31	39.83	39.91	352,637	-0.33(-0.83%)
Oct 07, 2004	40.57	40.61	40.18	40.24	321,618	-0.37(-0.90%)
Oct 06, 2004	40.32	40.61	40.32	40.61	103,396	+0.25(+0.61%)
Oct 05, 2004	40.43	40.48	40.28	40.36	109,382	-0.01(-0.03%)
Oct 04, 2004	40.43	40.60	40.38	40.38	270,464	+0.13(+0.33%)
Oct 01, 2004	39.82	40.24	39.82	40.24	279,171	+0.64(+1.61%)
Sep 30, 2004	39.58	39.70	39.47	39.60	385,289	+0.07(+0.17%)
Sep 29, 2004	39.32	39.56	39.32	39.54	598,341	+0.09(+0.22%)
Sep 28, 2004	39.18	39.49	39.11	39.45	555,077	+0.21(+0.54%)
Sep 27, 2004	39.25	39.36	39.15	39.24	263,389	-0.34(-0.86%)
Sep 24, 2004	39.45	39.71	39.45	39.58	256,859	+0.09(+0.22%)
Sep 23, 2004	39.69	39.69	39.48	39.49	408,417	-0.17(-0.43%)
Sep 22, 2004	39.95	39.95	39.61	39.66	533,037	-0.55(-1.37%)
Sep 21, 2004	40.02	40.27	39.97	40.21	591,810	+0.26(+0.64%)
Sep 20, 2004	40.02	40.08	39.88	39.95	755,613	-0.15(-0.38%)
Sep 17, 2004	40.15	40.21	39.97	40.11	594,803	+0.12(+0.30%)
Sep 16, 2004	39.91	40.09	39.91	39.99	761,599	+0.13(+0.32%)
Sep 15, 2004	40.06	40.06	39.81	39.86	1,028,526	-0.25(-0.62%)
Sep 14, 2004	40.06	40.13	39.95	40.11	683,507	+0.12(+0.29%)
Sep 13, 2004	40.00	40.14	39.93	39.99	334,407	+0.06(+0.16%)
Sep 10, 2004	39.67	39.96	39.53	39.93	890,301	+0.26(+0.67%)
Sep 09, 2004	39.62	39.81	39.51	39.66	364,881	+0.08(+0.20%)
Sep 08, 2004	39.78	39.83	39.58	39.58	1,513,403	-0.17(-0.42%)
Sep 07, 2004	39.77	39.88	39.60	39.75	724,866	+0.28(+0.70%)
Sep 03, 2004	39.60	39.75	39.46	39.47	195,093	-0.13(-0.33%)
Sep 02, 2004	39.25	39.68	39.21	39.60	122,987	+0.44(+1.13%)
Sep 01, 2004	39.12	39.34	38.96	39.16	904,450	+0.07(+0.19%)
Aug 31, 2004	39.01	39.09	38.76	39.09	1,334,091	+0.14(+0.35%)
Aug 30, 2004	39.18	39.20	38.95	38.95	79,180	-0.28(-0.71%)
Aug 27, 2004	39.14	39.29	39.12	39.23	378,758	+0.14(+0.37%)
Aug 26, 2004	39.10	39.17	39.05	39.09	1,100,087	-0.02(-0.05%)
Aug 25, 2004	38.88	39.14	38.70	39.11	516,167	+0.35(+0.89%)
Aug 24, 2004	39.01	39.01	38.70	38.76	630,176	-0.06(-0.16%)
Aug 23, 2004	38.99	38.99	38.77	38.82	355,902	-0.09(-0.23%)
Aug 20, 2004	38.55	38.96	38.52	38.91	664,732	+0.32(+0.84%)
Aug 19, 2004	38.59	38.68	38.38	38.59	222,303	-0.12(-0.30%)
Aug 18, 2004	38.15	38.71	38.15	38.71	281,076	+0.46(+1.20%)
Aug 17, 2004	38.23	38.41	38.16	38.25	144,211	+0.19(+0.50%)
Aug 16, 2004	37.69	38.14	37.67	38.06	229,921	+0.47(+1.26%)
Aug 13, 2004	37.63	37.73	37.45	37.58	232,370	+0.06(+0.16%)
Aug 12, 2004	37.89	37.92	37.52	37.52	247,336	-0.42(-1.10%)
Aug 11, 2004	37.84	38.03	37.60	37.94	186,930	-0.10(-0.25%)
Aug 10, 2004	37.76	38.08	37.71	38.04	282,164	+0.45(+1.19%)
Aug 09, 2004	37.66	37.73	37.54	37.59	527,323	+0.01(+0.03%)
Aug 06, 2004	37.89	37.91	37.52	37.58	707,179	-0.53(-1.40%)
Aug 05, 2004	38.81	38.81	38.11	38.11	470,455	-0.65(-1.68%)
Aug 04, 2004	38.63	38.92	38.55	38.76	336,311	-0.10(-0.26%)
Aug 03, 2004	39.14	39.14	38.86	38.86	81,356	-0.30(-0.77%)
Aug 02, 2004	38.77	39.17	38.77	39.17	173,325	+0.10(+0.25%)
Jul 30, 2004	38.91	39.07	38.80	39.07	338,488	+0.12(+0.31%)
Jul 29, 2004	38.85	39.00	38.74	38.95	217,949	+0.25(+0.64%)
Jul 28, 2004	38.59	38.81	38.25	38.70	539,296	+0.03(+0.08%)
Jul 27, 2004	38.40	38.74	38.35	38.67	337,128	+0.38(+0.99%)
Jul 26, 2004	38.48	38.56	38.08	38.29	677,249	-0.11(-0.30%)
Jul 23, 2004	38.63	38.69	38.35	38.41	452,225	-0.43(-1.10%)
Jul 22, 2004	38.63	38.94	38.39	38.83	544,193	+0.13(+0.34%)
Jul 21, 2004	39.58	39.60	38.70	38.70	345,290	-0.66(-1.68%)
Jul 20, 2004	39.01	39.36	39.01	39.36	236,180	+0.28(+0.71%)
Jul 19, 2004	39.16	39.20	38.89	39.09	331,958	+0.00(+0.00%)
Jul 16, 2004	39.47	39.48	39.05	39.09	356,719	-0.18(-0.46%)
Jul 15, 2004	39.45	39.53	39.25	39.27	236,996	-0.10(-0.24%)
Jul 14, 2004	39.34	39.68	39.29	39.36	233,187	-0.18(-0.46%)
Jul 13, 2004	39.47	39.58	39.43	39.54	117,273	+0.07(+0.18%)
Jul 12, 2004	39.47	39.56	39.24	39.47	280,259	-0.01(-0.03%)
Jul 09, 2004	39.40	39.56	39.39	39.48	451,136	+0.12(+0.31%)
Jul 08, 2004	39.66	39.74	39.34	39.36	359,167	-0.35(-0.89%)
Jul 07, 2004	39.69	39.86	39.64	39.71	313,455	+0.03(+0.06%)
Jul 06, 2004	39.95	39.97	39.56	39.69	485,692	-0.32(-0.81%)
Jul 02, 2004	40.13	40.15	39.92	40.01	918,327	-0.10(-0.26%)
Jul 01, 2004	40.54	40.58	39.95	40.11	477,802	-0.39(-0.97%)
Jun 30, 2004	40.43	40.62	40.26	40.51	672,079	+0.16(+0.40%)
Jun 29, 2004	40.22	40.40	40.17	40.35	166,795	+0.17(+0.43%)
Jun 28, 2004	40.54	40.56	40.14	40.17	728,675	-0.35(-0.87%)
Jun 25, 2004	40.56	40.71	40.40	40.53	214,684	-0.04(-0.11%)
Jun 24, 2004	40.65	40.71	40.50	40.57	424,743	-0.08(-0.19%)
Jun 23, 2004	40.21	40.67	40.16	40.65	125,164	+0.42(+1.03%)
Jun 22, 2004	40.06	40.28	39.93	40.23	427,736	+0.11(+0.27%)
Jun 21, 2004	40.30	40.36	40.11	40.13	177,951	-0.10(-0.25%)
Jun 18, 2004	40.14	40.42	40.08	40.22	1,128,930	+0.01(+0.03%)
Jun 17, 2004	40.18	40.22	39.97	40.21	210,330	-0.01(-0.03%)
Jun 16, 2004	40.28	40.28	40.10	40.22	187,474	+0.03(+0.07%)
Jun 15, 2004	40.06	40.35	40.04	40.20	192,372	+0.33(+0.82%)
Jun 14, 2004	40.17	40.17	39.80	39.87	831,256	-0.42(-1.03%)
Jun 10, 2004	40.26	40.32	40.21	40.28	478,074	+0.09(+0.23%)
Jun 09, 2004	40.50	40.50	40.15	40.19	275,362	-0.36(-0.89%)
Jun 08, 2004	40.46	40.57	40.38	40.55	614,394	+0.05(+0.13%)
Jun 07, 2004	40.13	40.52	40.09	40.50	282,708	+0.60(+1.49%)
Jun 04, 2004	39.99	40.12	39.82	39.90	200,807	+0.24(+0.60%)
Jun 03, 2004	39.97	39.97	39.67	39.67	168,155	-0.32(-0.80%)
Jun 02, 2004	39.96	40.10	39.79	39.99	570,859	+0.11(+0.28%)
Jun 01, 2004	39.80	39.91	39.60	39.88	263,117	+0.04(+0.09%)
May 28, 2004	39.86	39.87	39.71	39.84	244,070	+0.04(+0.09%)
May 27, 2004	39.86	39.93	39.57	39.80	600,245	+0.18(+0.46%)
May 26, 2004	39.49	39.67	39.40	39.62	304,476	+0.08(+0.20%)
May 25, 2004	38.77	39.54	38.72	39.54	1,305,520	+0.66(+1.69%)
May 24, 2004	38.99	39.05	38.73	38.88	592,082	+0.15(+0.38%)
May 21, 2004	38.77	38.91	38.59	38.73	236,724	+0.15(+0.38%)
May 20, 2004	38.52	38.68	38.39	38.59	197,270	+0.01(+0.04%)
May 19, 2004	38.96	39.18	38.50	38.57	629,088	-0.05(-0.13%)
May 18, 2004	38.42	38.68	38.42	38.62	548,003	+0.31(+0.80%)
May 17, 2004	38.30	38.51	38.15	38.32	2,043,719	-0.44(-1.14%)
May 14, 2004	38.81	38.99	38.48	38.76	263,117	-0.01(-0.04%)
May 13, 2004	38.66	39.03	38.66	38.77	1,012,472	-0.11(-0.28%)
May 12, 2004	38.70	38.88	38.09	38.88	422,022	+0.14(+0.36%)
May 11, 2004	38.59	38.81	38.52	38.74	474,264	+0.33(+0.87%)
May 10, 2004	38.50	38.68	38.15	38.41	1,700,877	-0.54(-1.39%)
May 07, 2004	39.42	39.61	38.88	38.95	369,507	-0.55(-1.40%)
May 06, 2004	39.65	39.66	39.21	39.50	239,717	-0.39(-0.99%)
May 05, 2004	39.80	39.95	39.66	39.89	178,223	+0.17(+0.42%)
May 04, 2004	39.75	40.02	39.51	39.73	152,102	+0.04(+0.10%)
May 03, 2004	39.56	39.72	39.10	39.69	876,424	+0.42(+1.07%)
Apr 30, 2004	39.53	39.76	39.10	39.27	439,164	-0.32(-0.81%)
Apr 29, 2004	39.88	40.14	39.35	39.59	297,129	-0.38(-0.95%)
Apr 28, 2004	40.42	40.42	39.92	39.97	250,329	-0.57(-1.41%)
Apr 27, 2004	40.43	40.79	40.43	40.54	223,663	+0.09(+0.23%)
Apr 26, 2004	40.67	40.79	40.36	40.45	333,318	-0.17(-0.43%)
Apr 23, 2004	40.70	40.70	40.35	40.62	260,940	-0.00(-0.01%)
Apr 22, 2004	39.93	40.68	39.93	40.62	489,502	+0.64(+1.59%)
Apr 21, 2004	39.85	40.04	39.70	39.99	246,791	+0.26(+0.65%)
Apr 20, 2004	40.43	40.55	39.73	39.73	228,833	-0.64(-1.59%)
Apr 19, 2004	40.27	40.40	40.12	40.37	180,944	+0.05(+0.12%)
Apr 16, 2004	40.18	40.42	40.01	40.32	249,240	+0.19(+0.48%)
Apr 15, 2004	40.31	40.33	39.84	40.13	313,999	+0.02(+0.05%)
Apr 14, 2004	39.93	40.33	39.87	40.11	1,080,768	-0.13(-0.33%)
Apr 13, 2004	40.94	40.94	40.13	40.25	995,330	-0.55(-1.34%)
Apr 12, 2004	40.81	40.90	40.72	40.79	1,073,422	+0.13(+0.32%)
Apr 08, 2004	40.85	41.01	40.43	40.67	269,375	-0.06(-0.14%)
Apr 07, 2004	40.80	40.89	40.57	40.72	214,140	-0.17(-0.41%)
Apr 06, 2004	41.00	41.00	40.74	40.89	311,278	-0.11(-0.27%)
Apr 05, 2004	40.78	41.04	40.72	41.00	1,000,228	+0.27(+0.66%)
Apr 02, 2004	40.70	40.86	40.58	40.74	499,297	+0.37(+0.91%)
Apr 01, 2004	40.17	40.50	40.17	40.37	275,362	+0.21(+0.51%)
Mar 31, 2004	40.15	40.28	39.92	40.16	281,076	+0.07(+0.18%)
Mar 30, 2004	39.95	40.17	39.88	40.09	309,918	+0.22(+0.55%)
Mar 29, 2004	39.70	39.99	39.66	39.87	1,621,697	+0.26(+0.67%)
Mar 26, 2004	39.51	39.78	39.47	39.60	1,472,316	+0.10(+0.24%)
Mar 25, 2004	39.16	39.58	39.07	39.51	242,166	+0.55(+1.42%)
Mar 24, 2004	38.96	39.17	38.68	38.96	331,141	-0.04(-0.10%)
Mar 23, 2004	39.27	39.27	38.91	39.00	393,996	-0.04(-0.11%)
Mar 22, 2004	39.29	39.32	38.86	39.04	611,945	-0.50(-1.27%)
Mar 19, 2004	40.03	40.03	39.54	39.54	207,609	-0.46(-1.16%)
Mar 18, 2004	40.06	40.13	39.67	40.01	536,030	-0.05(-0.12%)
Mar 17, 2004	39.82	40.13	39.82	40.06	244,070	+0.43(+1.08%)
Mar 16, 2004	39.43	39.75	39.27	39.63	397,261	+0.22(+0.55%)
Mar 15, 2004	39.81	39.86	39.29	39.41	656,569	-0.61(-1.52%)
Mar 12, 2004	39.66	40.02	39.58	40.02	423,110	+0.56(+1.42%)
Mar 11, 2004	39.71	40.18	39.41	39.46	1,096,278	-0.51(-1.28%)
Mar 10, 2004	40.67	40.69	39.93	39.97	365,698	-0.73(-1.79%)
Mar 09, 2004	40.78	40.86	40.51	40.70	505,556	-0.21(-0.52%)
Mar 08, 2004	41.29	41.39	40.91	40.91	361,888	-0.38(-0.92%)
Mar 05, 2004	40.92	41.45	40.92	41.29	248,696	+0.13(+0.31%)
Mar 04, 2004	41.03	41.16	40.89	41.16	265,838	+0.18(+0.45%)
Mar 03, 2004	40.92	41.03	40.69	40.98	149,925	+0.02(+0.05%)
Mar 02, 2004	41.16	41.20	40.85	40.96	314,544	-0.15(-0.37%)
Mar 01, 2004	40.75	41.19	40.71	41.11	429,096	+0.40(+0.97%)
Feb 27, 2004	40.70	40.90	40.52	40.71	299,034	+0.06(+0.14%)
Feb 26, 2004	40.56	40.75	40.37	40.65	733,845	+0.06(+0.14%)
Feb 25, 2004	40.34	40.61	40.34	40.59	356,991	+0.22(+0.54%)
Feb 24, 2004	40.24	40.54	40.19	40.38	188,563	+0.02(+0.05%)
Feb 23, 2004	40.70	40.70	40.26	40.36	305,564	-0.27(-0.67%)
Feb 20, 2004	40.76	40.79	40.37	40.63	405,424	-0.12(-0.31%)
Feb 19, 2004	41.18	41.19	40.72	40.75	340,937	-0.22(-0.55%)
Feb 18, 2004	41.14	41.14	40.84	40.98	231,826	-0.18(-0.45%)
Feb 17, 2004	41.01	41.16	40.95	41.16	405,424	+0.43(+1.05%)
Feb 13, 2004	41.03	41.07	40.61	40.74	284,341	-0.21(-0.51%)
Feb 12, 2004	41.13	41.13	40.91	40.95	272,641	-0.11(-0.27%)
Feb 11, 2004	40.72	41.15	40.59	41.06	464,469	+0.34(+0.83%)
Feb 10, 2004	40.54	40.77	40.43	40.72	181,760	+0.26(+0.64%)
Feb 09, 2004	40.54	40.61	40.43	40.46	202,168	-0.05(-0.13%)
Feb 06, 2004	40.06	40.52	39.99	40.51	253,594	+0.55(+1.37%)
Feb 05, 2004	39.86	40.07	39.80	39.96	188,835	+0.13(+0.32%)
Feb 04, 2004	40.02	40.12	39.79	39.84	393,724	-0.37(-0.93%)
Feb 03, 2004	40.17	40.31	40.08	40.21	204,344	-0.01(-0.03%)
Feb 02, 2004	40.21	40.50	39.97	40.22	319,169	+0.07(+0.18%)
Jan 30, 2004	40.17	40.22	39.99	40.15	469,911	-0.06(-0.15%)
Jan 29, 2004	40.22	40.25	39.80	40.21	398,894	+0.07(+0.18%)
Jan 28, 2004	40.74	40.81	39.97	40.13	399,438	-0.51(-1.27%)
Jan 27, 2004	41.05	41.05	40.65	40.65	451,680	-0.35(-0.85%)
Jan 26, 2004	40.62	41.04	40.55	41.00	1,252,462	+0.43(+1.05%)
Jan 23, 2004	40.73	40.87	40.43	40.57	303,115	-0.07(-0.18%)
Jan 22, 2004	40.92	40.95	40.56	40.64	418,212	-0.03(-0.07%)
Jan 21, 2004	40.46	40.79	40.30	40.67	406,240	+0.17(+0.43%)
Jan 20, 2004	40.56	40.57	40.31	40.50	566,505	+0.10(+0.25%)
Jan 16, 2004	40.27	40.43	40.22	40.40	541,200	+0.12(+0.30%)
Jan 15, 2004	40.22	40.33	39.87	40.28	454,401	+0.17(+0.42%)
Jan 14, 2004	39.91	40.11	39.83	40.11	213,868	+0.29(+0.72%)
Jan 13, 2004	40.06	40.06	39.54	39.82	609,497	-0.09(-0.23%)
Jan 12, 2004	39.85	39.96	39.69	39.91	617,659	+0.18(+0.46%)
Jan 09, 2004	39.82	40.06	39.70	39.73	309,102	-0.26(-0.64%)
Jan 08, 2004	40.00	40.01	39.84	39.99	366,242	+0.15(+0.37%)
Jan 07, 2004	39.68	39.84	39.51	39.84	285,429	+0.11(+0.29%)
Jan 06, 2004	39.61	39.77	39.51	39.72	331,958	+0.14(+0.34%)
Jan 05, 2004	39.47	39.64	39.37	39.59	500,930	+0.44(+1.12%)
Jan 02, 2004	39.47	39.53	39.05	39.15	530,861	+0.03(+0.07%)
Dec 31, 2003	39.32	39.38	39.12	39.13	389,370	-0.11(-0.28%)
Dec 30, 2003	39.18	39.29	39.14	39.24	271,552	+0.06(+0.15%)
Dec 29, 2003	38.94	39.10	38.94	39.18	451,136	+0.48(+1.23%)
Dec 26, 2003	38.75	38.83	38.70	38.70	178,223	+0.00(+0.00%)
Dec 24, 2003	38.64	38.74	38.59	38.70	125,164	-0.04(-0.09%)
Dec 23, 2003	38.62	38.74	38.58	38.74	328,693	+0.15(+0.38%)
Dec 22, 2003	38.37	38.59	38.37	38.59	296,041	+0.06(+0.14%)
Dec 19, 2003	38.59	38.67	38.46	38.53	370,595	-0.06(-0.14%)
Dec 18, 2003	38.25	38.60	38.20	38.59	333,590	+0.40(+1.06%)
Dec 17, 2003	38.13	38.18	37.95	38.18	480,795	+0.11(+0.29%)
Dec 16, 2003	37.98	38.10	37.82	38.07	213,868	+0.19(+0.50%)
Dec 15, 2003	38.53	38.53	37.88	37.88	1,330,826	-0.30(-0.79%)
Dec 12, 2003	38.15	38.18	37.89	38.18	254,410	+0.12(+0.32%)
Dec 11, 2003	37.65	38.14	37.62	38.06	406,512	+0.50(+1.34%)
Dec 10, 2003	37.69	37.75	37.38	37.56	782,550	-0.11(-0.28%)
Dec 09, 2003	38.14	38.14	37.77	37.67	174,142	-0.40(-1.05%)
Dec 08, 2003	37.83	38.07	37.71	38.07	317,809	+0.30(+0.80%)
Dec 05, 2003	37.93	37.98	37.73	37.77	206,793	-0.31(-0.81%)
Dec 04, 2003	38.00	38.08	37.87	38.07	269,103	+0.14(+0.37%)
Dec 03, 2003	38.07	38.31	37.95	37.94	275,906	-0.14(-0.36%)
Dec 02, 2003	38.11	38.22	38.03	38.07	452,497	-0.10(-0.25%)