Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.49	42.50	42.30	42.38	197,928	-0.09(-0.22%)
Nov 29, 2004	42.75	42.77	42.24	42.47	322,108	-0.09(-0.22%)
Nov 26, 2004	42.56	42.73	42.55	42.56	491,026	+0.00(+0.00%)
Nov 24, 2004	42.47	42.56	42.36	42.56	256,222	+0.24(+0.58%)
Nov 23, 2004	42.30	42.41	42.10	42.32	715,526	+0.01(+0.03%)
Nov 22, 2004	42.03	42.32	41.92	42.30	2,199,450	+0.28(+0.66%)
Nov 19, 2004	42.47	42.52	41.96	42.03	1,084,270	-0.52(-1.21%)
Nov 18, 2004	42.41	42.54	42.34	42.54	169,459	+0.07(+0.16%)
Nov 17, 2004	42.52	42.72	42.32	42.48	465,539	+0.25(+0.59%)
Nov 16, 2004	42.47	42.47	42.20	42.23	1,252,645	-0.25(-0.59%)
Nov 15, 2004	42.47	42.52	42.36	42.48	1,104,334	+0.03(+0.07%)
Nov 12, 2004	42.16	42.46	42.01	42.45	296,893	+0.36(+0.86%)
Nov 11, 2004	41.79	42.12	41.77	42.09	244,564	+0.39(+0.94%)
Nov 10, 2004	41.68	41.93	41.64	41.70	194,132	+0.02(+0.05%)
Nov 09, 2004	41.66	41.84	41.60	41.68	249,444	+0.04(+0.11%)
Nov 08, 2004	41.71	41.76	41.60	41.63	402,636	-0.10(-0.25%)
Nov 05, 2004	41.77	41.93	41.58	41.74	617,917	+0.15(+0.35%)
Nov 04, 2004	41.01	41.59	40.93	41.59	1,189,199	+0.64(+1.57%)
Nov 03, 2004	41.15	41.17	40.81	40.95	1,169,135	+0.52(+1.30%)
Nov 02, 2004	40.56	40.85	40.39	40.42	990,457	-0.10(-0.24%)
Nov 01, 2004	40.51	40.57	40.37	40.52	386,639	+0.06(+0.15%)
Oct 29, 2004	40.39	40.50	40.26	40.46	172,713	+0.12(+0.29%)
Oct 28, 2004	40.31	40.48	40.15	40.34	296,079	-0.02(-0.05%)
Oct 27, 2004	39.83	40.37	39.74	40.36	999,947	+0.49(+1.23%)
Oct 26, 2004	39.28	39.87	39.28	39.87	1,861,615	+0.62(+1.58%)
Oct 25, 2004	39.46	39.46	39.09	39.25	1,754,517	-0.03(-0.08%)
Oct 22, 2004	39.72	39.72	39.26	39.28	1,393,093	-0.36(-0.90%)
Oct 21, 2004	39.54	39.70	39.39	39.64	305,298	+0.18(+0.46%)
Oct 20, 2004	39.37	39.52	39.14	39.46	240,225	+0.01(+0.03%)
Oct 19, 2004	39.91	39.96	39.44	39.45	526,816	-0.35(-0.88%)
Oct 18, 2004	39.57	39.85	39.42	39.80	164,036	+0.17(+0.44%)
Oct 15, 2004	39.56	39.77	39.37	39.62	329,700	+0.21(+0.54%)
Oct 14, 2004	39.80	39.80	39.38	39.41	322,651	-0.35(-0.89%)
Oct 13, 2004	40.11	40.17	39.61	39.76	215,552	-0.30(-0.74%)
Oct 12, 2004	39.87	40.15	39.82	40.06	210,943	-0.09(-0.22%)
Oct 11, 2004	40.18	40.18	40.05	40.15	854,347	+0.10(+0.24%)
Oct 08, 2004	40.35	40.45	39.97	40.05	351,391	-0.34(-0.83%)
Oct 07, 2004	40.72	40.75	40.33	40.39	320,482	-0.37(-0.90%)
Oct 06, 2004	40.46	40.75	40.46	40.75	103,031	+0.25(+0.61%)
Oct 05, 2004	40.57	40.62	40.42	40.51	108,996	-0.01(-0.03%)
Oct 04, 2004	40.57	40.74	40.52	40.52	269,508	+0.13(+0.33%)
Oct 01, 2004	39.96	40.39	39.96	40.39	278,184	+0.64(+1.61%)
Sep 30, 2004	39.72	39.84	39.61	39.74	383,927	+0.07(+0.17%)
Sep 29, 2004	39.46	39.70	39.46	39.68	596,226	+0.09(+0.22%)
Sep 28, 2004	39.32	39.63	39.25	39.59	553,116	+0.21(+0.54%)
Sep 27, 2004	39.39	39.50	39.29	39.38	262,459	-0.34(-0.86%)
Sep 24, 2004	39.59	39.85	39.59	39.72	255,951	+0.09(+0.22%)
Sep 23, 2004	39.83	39.83	39.62	39.63	406,974	-0.17(-0.43%)
Sep 22, 2004	40.09	40.09	39.75	39.80	531,154	-0.55(-1.37%)
Sep 21, 2004	40.16	40.41	40.11	40.35	589,719	+0.26(+0.64%)
Sep 20, 2004	40.16	40.22	40.02	40.09	752,943	-0.15(-0.38%)
Sep 17, 2004	40.29	40.36	40.11	40.25	592,702	+0.12(+0.30%)
Sep 16, 2004	40.05	40.23	40.05	40.13	758,908	+0.13(+0.32%)
Sep 15, 2004	40.20	40.20	39.95	40.00	1,024,891	-0.25(-0.62%)
Sep 14, 2004	40.20	40.28	40.09	40.25	681,092	+0.12(+0.29%)
Sep 13, 2004	40.15	40.28	40.07	40.13	333,225	+0.06(+0.16%)
Sep 10, 2004	39.81	40.11	39.67	40.07	887,155	+0.27(+0.67%)
Sep 09, 2004	39.76	39.95	39.65	39.80	363,592	+0.08(+0.20%)
Sep 08, 2004	39.92	39.97	39.72	39.72	1,508,055	-0.17(-0.42%)
Sep 07, 2004	39.91	40.02	39.74	39.89	722,304	+0.28(+0.70%)
Sep 03, 2004	39.74	39.89	39.60	39.61	194,404	-0.13(-0.33%)
Sep 02, 2004	39.39	39.82	39.35	39.74	122,553	+0.44(+1.13%)
Sep 01, 2004	39.26	39.48	39.09	39.30	901,254	+0.07(+0.19%)
Aug 31, 2004	39.15	39.23	38.90	39.23	1,329,376	+0.14(+0.35%)
Aug 30, 2004	39.32	39.33	39.08	39.09	78,900	-0.28(-0.71%)
Aug 27, 2004	39.28	39.43	39.26	39.37	377,420	+0.14(+0.37%)
Aug 26, 2004	39.24	39.31	39.19	39.23	1,096,200	-0.02(-0.05%)
Aug 25, 2004	39.02	39.28	38.84	39.25	514,343	+0.35(+0.90%)
Aug 24, 2004	39.15	39.15	38.84	38.90	627,949	-0.06(-0.16%)
Aug 23, 2004	39.13	39.13	38.91	38.96	354,645	-0.09(-0.23%)
Aug 20, 2004	38.69	39.09	38.65	39.05	662,383	+0.32(+0.84%)
Aug 19, 2004	38.73	38.82	38.52	38.73	221,517	-0.12(-0.30%)
Aug 18, 2004	38.28	38.84	38.28	38.84	280,082	+0.46(+1.20%)
Aug 17, 2004	38.37	38.55	38.30	38.38	143,701	+0.19(+0.50%)
Aug 16, 2004	37.82	38.27	37.80	38.19	229,109	+0.48(+1.26%)
Aug 13, 2004	37.77	37.86	37.58	37.72	231,549	+0.06(+0.16%)
Aug 12, 2004	38.03	38.05	37.66	37.66	246,462	-0.42(-1.10%)
Aug 11, 2004	37.97	38.17	37.74	38.08	186,270	-0.10(-0.25%)
Aug 10, 2004	37.90	38.22	37.84	38.17	281,167	+0.45(+1.19%)
Aug 09, 2004	37.80	37.86	37.67	37.72	525,460	+0.01(+0.03%)
Aug 06, 2004	38.03	38.04	37.66	37.71	704,680	-0.53(-1.40%)
Aug 05, 2004	38.95	38.95	38.25	38.25	468,793	-0.65(-1.68%)
Aug 04, 2004	38.76	39.05	38.68	38.90	335,123	-0.10(-0.26%)
Aug 03, 2004	39.28	39.28	39.00	39.00	81,069	-0.30(-0.77%)
Aug 02, 2004	38.91	39.31	38.91	39.31	172,713	+0.10(+0.25%)
Jul 30, 2004	39.05	39.21	38.94	39.21	337,292	+0.12(+0.31%)
Jul 29, 2004	38.98	39.14	38.87	39.08	217,179	+0.25(+0.64%)
Jul 28, 2004	38.72	38.95	38.38	38.84	537,390	+0.03(+0.08%)
Jul 27, 2004	38.54	38.87	38.49	38.81	335,936	+0.38(+0.99%)
Jul 26, 2004	38.62	38.70	38.22	38.43	674,856	-0.11(-0.30%)
Jul 23, 2004	38.76	38.83	38.49	38.54	450,627	-0.43(-1.10%)
Jul 22, 2004	38.76	39.08	38.52	38.97	542,270	+0.13(+0.34%)
Jul 21, 2004	39.72	39.74	38.84	38.84	344,070	-0.66(-1.68%)
Jul 20, 2004	39.15	39.50	39.15	39.50	235,345	+0.28(+0.71%)
Jul 19, 2004	39.30	39.33	39.02	39.22	330,785	+0.00(+0.00%)
Jul 16, 2004	39.61	39.62	39.19	39.22	355,458	-0.18(-0.46%)
Jul 15, 2004	39.59	39.67	39.39	39.40	236,158	-0.10(-0.24%)
Jul 14, 2004	39.48	39.82	39.43	39.50	232,363	-0.18(-0.46%)
Jul 13, 2004	39.61	39.72	39.57	39.68	116,859	+0.07(+0.18%)
Jul 12, 2004	39.61	39.70	39.38	39.61	279,269	-0.01(-0.03%)
Jul 09, 2004	39.54	39.70	39.53	39.62	449,542	+0.12(+0.31%)
Jul 08, 2004	39.80	39.88	39.48	39.50	357,898	-0.35(-0.89%)
Jul 07, 2004	39.83	40.00	39.78	39.85	312,347	+0.03(+0.06%)
Jul 06, 2004	40.09	40.11	39.70	39.83	483,976	-0.32(-0.81%)
Jul 02, 2004	40.28	40.29	40.06	40.15	915,082	-0.10(-0.26%)
Jul 01, 2004	40.68	40.73	40.09	40.26	476,113	-0.39(-0.97%)
Jun 30, 2004	40.57	40.76	40.40	40.65	669,704	+0.16(+0.40%)
Jun 29, 2004	40.37	40.54	40.31	40.49	166,206	+0.17(+0.43%)
Jun 28, 2004	40.68	40.70	40.29	40.32	726,100	-0.35(-0.87%)
Jun 25, 2004	40.70	40.86	40.54	40.67	213,925	-0.04(-0.11%)
Jun 24, 2004	40.79	40.85	40.65	40.71	423,242	-0.08(-0.19%)
Jun 23, 2004	40.36	40.81	40.30	40.79	124,722	+0.42(+1.03%)
Jun 22, 2004	40.20	40.42	40.07	40.37	426,224	+0.11(+0.27%)
Jun 21, 2004	40.44	40.50	40.25	40.27	177,322	-0.10(-0.25%)
Jun 18, 2004	40.29	40.57	40.22	40.37	1,124,940	+0.01(+0.03%)
Jun 17, 2004	40.32	40.36	40.11	40.36	209,587	-0.01(-0.03%)
Jun 16, 2004	40.42	40.42	40.24	40.37	186,812	+0.03(+0.07%)
Jun 15, 2004	40.20	40.50	40.19	40.34	191,692	+0.33(+0.82%)
Jun 14, 2004	40.31	40.31	39.94	40.01	828,318	-0.42(-1.03%)
Jun 10, 2004	40.40	40.46	40.35	40.43	476,384	+0.09(+0.23%)
Jun 09, 2004	40.64	40.64	40.29	40.33	274,389	-0.36(-0.89%)
Jun 08, 2004	40.61	40.72	40.52	40.70	612,223	+0.05(+0.13%)
Jun 07, 2004	40.28	40.66	40.23	40.64	281,709	+0.60(+1.49%)
Jun 04, 2004	40.13	40.26	39.97	40.05	200,097	+0.24(+0.60%)
Jun 03, 2004	40.11	40.11	39.81	39.81	167,561	-0.32(-0.80%)
Jun 02, 2004	40.10	40.25	39.93	40.13	568,842	+0.11(+0.28%)
Jun 01, 2004	39.94	40.05	39.74	40.02	262,187	+0.04(+0.09%)
May 28, 2004	40.00	40.01	39.85	39.98	243,208	+0.04(+0.09%)
May 27, 2004	40.00	40.07	39.71	39.94	598,124	+0.18(+0.46%)
May 26, 2004	39.63	39.81	39.54	39.76	303,400	+0.08(+0.20%)
May 25, 2004	38.91	39.68	38.86	39.68	1,300,907	+0.66(+1.69%)
May 24, 2004	39.13	39.19	38.86	39.02	589,990	+0.15(+0.38%)
May 21, 2004	38.91	39.05	38.73	38.87	235,887	+0.15(+0.38%)
May 20, 2004	38.65	38.81	38.53	38.72	196,573	+0.01(+0.04%)
May 19, 2004	39.09	39.32	38.64	38.71	626,865	-0.05(-0.13%)
May 18, 2004	38.56	38.82	38.56	38.76	546,066	+0.31(+0.80%)
May 17, 2004	38.43	38.65	38.28	38.45	2,036,498	-0.44(-1.14%)
May 14, 2004	38.95	39.13	38.62	38.90	262,187	-0.01(-0.04%)
May 13, 2004	38.80	39.17	38.80	38.91	1,008,894	-0.11(-0.28%)
May 12, 2004	38.84	39.02	38.23	39.02	420,531	+0.14(+0.36%)
May 11, 2004	38.73	38.95	38.65	38.88	472,589	+0.34(+0.87%)
May 10, 2004	38.63	38.82	38.28	38.55	1,694,867	-0.54(-1.39%)
May 07, 2004	39.56	39.76	39.02	39.09	368,201	-0.55(-1.40%)
May 06, 2004	39.79	39.80	39.35	39.64	238,870	-0.39(-0.99%)
May 05, 2004	39.94	40.09	39.80	40.04	177,593	+0.17(+0.42%)
May 04, 2004	39.89	40.16	39.65	39.87	151,564	+0.04(+0.10%)
May 03, 2004	39.70	39.87	39.24	39.83	873,327	+0.42(+1.07%)
Apr 30, 2004	39.67	39.90	39.24	39.41	437,612	-0.32(-0.81%)
Apr 29, 2004	40.02	40.29	39.49	39.73	296,079	-0.38(-0.95%)
Apr 28, 2004	40.56	40.56	40.06	40.11	249,444	-0.57(-1.41%)
Apr 27, 2004	40.57	40.94	40.57	40.68	222,873	+0.09(+0.23%)
Apr 26, 2004	40.81	40.94	40.50	40.59	332,140	-0.17(-0.43%)
Apr 23, 2004	40.84	40.84	40.49	40.76	260,018	-0.00(-0.01%)
Apr 22, 2004	40.07	40.82	40.07	40.77	487,772	+0.64(+1.59%)
Apr 21, 2004	39.99	40.18	39.84	40.13	245,919	+0.26(+0.65%)
Apr 20, 2004	40.57	40.70	39.87	39.87	228,024	-0.65(-1.59%)
Apr 19, 2004	40.41	40.55	40.26	40.51	180,305	+0.05(+0.12%)
Apr 16, 2004	40.32	40.56	40.15	40.47	248,360	+0.19(+0.48%)
Apr 15, 2004	40.46	40.47	39.98	40.28	312,890	+0.02(+0.05%)
Apr 14, 2004	40.07	40.47	40.01	40.26	1,076,949	-0.13(-0.33%)
Apr 13, 2004	41.09	41.09	40.28	40.39	991,813	-0.55(-1.34%)
Apr 12, 2004	40.96	41.05	40.87	40.94	1,069,629	+0.13(+0.32%)
Apr 08, 2004	40.99	41.16	40.58	40.81	268,424	-0.06(-0.14%)
Apr 07, 2004	40.95	41.04	40.72	40.87	213,383	-0.17(-0.41%)
Apr 06, 2004	41.15	41.15	40.88	41.04	310,178	-0.11(-0.27%)
Apr 05, 2004	40.92	41.18	40.87	41.15	996,693	+0.27(+0.66%)
Apr 02, 2004	40.85	41.00	40.73	40.88	497,533	+0.37(+0.91%)
Apr 01, 2004	40.31	40.64	40.31	40.51	274,389	+0.21(+0.51%)
Mar 31, 2004	40.29	40.42	40.06	40.30	280,082	+0.07(+0.18%)
Mar 30, 2004	40.09	40.31	40.02	40.23	308,823	+0.22(+0.55%)
Mar 29, 2004	39.84	40.13	39.80	40.01	1,615,967	+0.27(+0.67%)
Mar 26, 2004	39.65	39.92	39.61	39.74	1,467,113	+0.10(+0.24%)
Mar 25, 2004	39.30	39.72	39.21	39.65	241,310	+0.55(+1.42%)
Mar 24, 2004	39.10	39.31	38.82	39.09	329,971	-0.04(-0.10%)
Mar 23, 2004	39.40	39.41	39.05	39.14	392,604	-0.04(-0.11%)
Mar 22, 2004	39.43	39.46	39.00	39.18	609,783	-0.51(-1.27%)
Mar 19, 2004	40.17	40.17	39.69	39.69	206,876	-0.46(-1.16%)
Mar 18, 2004	40.20	40.27	39.81	40.15	534,136	-0.05(-0.12%)
Mar 17, 2004	39.96	40.27	39.96	40.20	243,208	+0.43(+1.08%)
Mar 16, 2004	39.57	39.90	39.41	39.77	395,857	+0.22(+0.55%)
Mar 15, 2004	39.95	40.00	39.43	39.55	654,249	-0.61(-1.52%)
Mar 12, 2004	39.80	40.16	39.72	40.16	421,615	+0.56(+1.42%)
Mar 11, 2004	39.85	40.32	39.54	39.60	1,092,404	-0.51(-1.28%)
Mar 10, 2004	40.81	40.84	40.07	40.11	364,405	-0.73(-1.79%)
Mar 09, 2004	40.92	41.01	40.66	40.84	503,769	-0.21(-0.52%)
Mar 08, 2004	41.44	41.54	41.06	41.06	360,610	-0.38(-0.92%)
Mar 05, 2004	41.07	41.60	41.07	41.44	247,817	+0.13(+0.31%)
Mar 04, 2004	41.17	41.31	41.03	41.31	264,899	+0.18(+0.45%)
Mar 03, 2004	41.07	41.17	40.83	41.12	149,395	+0.02(+0.05%)
Mar 02, 2004	41.30	41.34	41.00	41.10	313,432	-0.15(-0.37%)
Mar 01, 2004	40.90	41.34	40.85	41.25	427,580	+0.40(+0.98%)
Feb 27, 2004	40.85	41.05	40.67	40.85	297,977	+0.06(+0.14%)
Feb 26, 2004	40.70	40.89	40.51	40.80	731,252	+0.06(+0.14%)
Feb 25, 2004	40.48	40.75	40.48	40.74	355,729	+0.22(+0.54%)
Feb 24, 2004	40.39	40.68	40.33	40.52	187,896	+0.02(+0.05%)
Feb 23, 2004	40.84	40.84	40.40	40.50	304,485	-0.27(-0.67%)
Feb 20, 2004	40.90	40.94	40.51	40.77	403,991	-0.13(-0.31%)
Feb 19, 2004	41.33	41.34	40.87	40.90	339,732	-0.22(-0.55%)
Feb 18, 2004	41.29	41.29	40.98	41.12	231,007	-0.18(-0.45%)
Feb 17, 2004	41.16	41.31	41.09	41.31	403,991	+0.43(+1.05%)
Feb 13, 2004	41.17	41.22	40.76	40.88	283,336	-0.21(-0.51%)
Feb 12, 2004	41.27	41.27	41.05	41.09	271,677	-0.11(-0.27%)
Feb 11, 2004	40.87	41.30	40.74	41.20	462,828	+0.34(+0.83%)
Feb 10, 2004	40.68	40.91	40.57	40.86	181,118	+0.26(+0.64%)
Feb 09, 2004	40.68	40.75	40.57	40.60	201,453	-0.05(-0.13%)
Feb 06, 2004	40.20	40.67	40.13	40.66	252,698	+0.55(+1.37%)
Feb 05, 2004	40.00	40.21	39.94	40.11	188,167	+0.13(+0.32%)
Feb 04, 2004	40.16	40.26	39.93	39.98	392,332	-0.38(-0.93%)
Feb 03, 2004	40.31	40.46	40.22	40.35	203,622	-0.01(-0.03%)
Feb 02, 2004	40.35	40.65	40.11	40.36	318,041	+0.07(+0.18%)
Jan 30, 2004	40.31	40.36	40.13	40.29	468,250	-0.06(-0.15%)
Jan 29, 2004	40.37	40.39	39.94	40.35	397,484	+0.07(+0.18%)
Jan 28, 2004	40.88	40.95	40.12	40.28	398,026	-0.52(-1.27%)
Jan 27, 2004	41.19	41.19	40.79	40.79	450,084	-0.35(-0.85%)
Jan 26, 2004	40.77	41.19	40.70	41.14	1,248,036	+0.43(+1.05%)
Jan 23, 2004	40.88	41.02	40.57	40.71	302,044	-0.07(-0.18%)
Jan 22, 2004	41.06	41.09	40.71	40.79	416,735	-0.03(-0.07%)
Jan 21, 2004	40.60	40.94	40.44	40.82	404,805	+0.17(+0.43%)
Jan 20, 2004	40.70	40.72	40.45	40.64	564,503	+0.10(+0.25%)
Jan 16, 2004	40.42	40.58	40.36	40.54	539,288	+0.12(+0.30%)
Jan 15, 2004	40.37	40.47	40.01	40.42	452,796	+0.17(+0.42%)
Jan 14, 2004	40.05	40.25	39.97	40.25	213,112	+0.29(+0.72%)
Jan 13, 2004	40.20	40.20	39.68	39.96	607,343	-0.09(-0.23%)
Jan 12, 2004	39.99	40.11	39.83	40.05	615,477	+0.18(+0.46%)
Jan 09, 2004	39.96	40.20	39.84	39.87	308,009	-0.26(-0.64%)
Jan 08, 2004	40.15	40.15	39.98	40.13	364,948	+0.15(+0.37%)
Jan 07, 2004	39.82	39.98	39.65	39.98	284,421	+0.11(+0.29%)
Jan 06, 2004	39.75	39.91	39.65	39.87	330,785	+0.14(+0.34%)
Jan 05, 2004	39.61	39.78	39.51	39.73	499,160	+0.44(+1.12%)
Jan 02, 2004	39.61	39.67	39.19	39.29	528,985	+0.03(+0.07%)
Dec 31, 2003	39.46	39.52	39.26	39.26	387,994	-0.11(-0.28%)
Dec 30, 2003	39.32	39.43	39.28	39.38	270,593	+0.06(+0.15%)
Dec 29, 2003	39.08	39.24	39.08	39.32	449,542	+0.48(+1.23%)
Dec 26, 2003	38.89	38.97	38.84	38.84	177,593	+0.00(+0.00%)
Dec 24, 2003	38.78	38.88	38.73	38.84	124,722	-0.04(-0.09%)
Dec 23, 2003	38.76	38.87	38.72	38.87	327,531	+0.15(+0.38%)
Dec 22, 2003	38.50	38.72	38.50	38.73	294,995	+0.06(+0.14%)
Dec 19, 2003	38.73	38.81	38.60	38.67	369,286	-0.06(-0.14%)
Dec 18, 2003	38.39	38.74	38.33	38.73	332,412	+0.41(+1.06%)
Dec 17, 2003	38.26	38.32	38.08	38.32	479,096	+0.11(+0.29%)
Dec 16, 2003	38.11	38.24	37.95	38.21	213,112	+0.19(+0.50%)
Dec 15, 2003	38.67	38.67	38.02	38.02	1,326,123	-0.30(-0.79%)
Dec 12, 2003	38.28	38.32	38.03	38.32	253,511	+0.12(+0.32%)
Dec 11, 2003	37.78	38.28	37.76	38.20	405,076	+0.51(+1.34%)
Dec 10, 2003	37.82	37.88	37.51	37.69	779,785	-0.11(-0.28%)
Dec 09, 2003	38.28	38.28	37.90	37.80	173,526	-0.40(-1.05%)
Dec 08, 2003	37.97	38.20	37.84	38.20	316,686	+0.30(+0.80%)
Dec 05, 2003	38.06	38.11	37.86	37.90	206,062	-0.31(-0.81%)
Dec 04, 2003	38.14	38.21	38.01	38.21	268,152	+0.14(+0.37%)
Dec 03, 2003	38.21	38.44	38.08	38.07	274,931	-0.14(-0.36%)
Dec 02, 2003	38.25	38.35	38.17	38.21	450,898	-0.10(-0.25%)