US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	84.91	85.32	84.67	84.92	14,700	+0.19(+0.23%)
Mar 30, 2005	83.81	84.75	83.79	84.72	4,447	+1.17(+1.40%)
Mar 29, 2005	84.16	84.58	83.55	83.55	6,670	-0.76(-0.90%)
Mar 28, 2005	84.27	84.59	84.27	84.31	5,559	+0.49(+0.58%)
Mar 24, 2005	84.19	84.74	83.82	83.82	3,953	-0.73(-0.86%)
Mar 23, 2005	84.50	84.86	84.11	84.55	65,102	-0.03(-0.04%)
Mar 22, 2005	86.21	86.37	84.51	84.58	14,453	-1.54(-1.79%)
Mar 21, 2005	86.63	86.63	85.79	86.12	6,794	-0.71(-0.82%)
Mar 18, 2005	86.94	86.94	86.45	86.83	6,300	-0.36(-0.41%)
Mar 17, 2005	87.07	87.25	86.82	87.19	9,141	-0.11(-0.12%)
Mar 16, 2005	88.11	88.11	87.03	87.30	8,029	-0.82(-0.93%)
Mar 15, 2005	89.02	89.20	88.11	88.11	4,447	+0.00(+0.00%)
Mar 14, 2005	88.11	88.61	88.05	88.11	11,118	+0.40(+0.45%)
Mar 11, 2005	88.80	88.91	87.59	87.72	3,582	-0.79(-0.90%)
Mar 10, 2005	88.36	88.81	88.22	88.51	6,176	+0.07(+0.08%)
Mar 09, 2005	88.83	88.93	88.26	88.44	5,188	-1.06(-1.18%)
Mar 08, 2005	89.26	89.59	89.07	89.50	11,612	-0.17(-0.19%)
Mar 07, 2005	89.69	90.00	89.54	89.67	12,971	+0.23(+0.26%)
Mar 04, 2005	89.35	89.71	89.18	89.43	8,153	+1.19(+1.35%)
Mar 03, 2005	88.68	88.71	88.01	88.24	3,335	-0.28(-0.31%)
Mar 02, 2005	88.32	89.22	88.32	88.52	19,641	-0.16(-0.18%)
Mar 01, 2005	87.75	88.96	87.75	88.68	6,053	+1.01(+1.15%)
Feb 28, 2005	88.28	88.28	87.46	87.67	17,294	-0.55(-0.62%)
Feb 25, 2005	87.59	88.52	87.43	88.22	9,141	+0.79(+0.91%)
Feb 24, 2005	87.04	87.68	87.04	87.42	10,129	+0.33(+0.38%)
Feb 23, 2005	86.70	87.33	86.70	87.09	6,670	+0.53(+0.62%)
Feb 22, 2005	87.42	87.55	86.55	86.56	9,635	-1.27(-1.45%)
Feb 18, 2005	88.80	88.80	87.81	87.83	7,041	-1.05(-1.18%)
Feb 17, 2005	89.81	89.81	88.88	88.88	57,196	-0.81(-0.90%)
Feb 16, 2005	89.97	89.97	89.60	89.69	34,713	-0.49(-0.54%)
Feb 15, 2005	90.22	90.27	89.98	90.18	34,342	+0.13(+0.14%)
Feb 14, 2005	89.85	90.14	89.85	90.05	7,412	+0.15(+0.17%)
Feb 11, 2005	89.42	90.08	89.20	89.89	47,560	+0.45(+0.50%)
Feb 10, 2005	89.77	89.77	89.38	89.45	2,964	-0.18(-0.20%)
Feb 09, 2005	90.22	90.30	89.59	89.63	8,400	-0.43(-0.48%)
Feb 08, 2005	90.36	90.57	90.06	90.06	4,817	-0.35(-0.38%)
Feb 07, 2005	90.46	90.71	90.35	90.40	2,470	-0.06(-0.06%)
Feb 04, 2005	89.73	90.46	89.73	90.46	14,577	+0.83(+0.93%)
Feb 03, 2005	89.69	89.69	89.26	89.63	5,929	-0.23(-0.25%)
Feb 02, 2005	89.62	89.99	89.62	89.85	4,323	-0.14(-0.15%)
Feb 01, 2005	89.37	90.38	89.37	89.99	26,436	+1.12(+1.26%)
Jan 31, 2005	88.56	88.95	88.40	88.87	3,953	+1.13(+1.28%)
Jan 28, 2005	88.14	88.23	87.53	87.75	8,153	-0.16(-0.18%)
Jan 27, 2005	88.19	88.34	87.91	87.91	3,458	-0.29(-0.33%)
Jan 26, 2005	88.11	88.30	87.89	88.20	5,435	+0.36(+0.41%)
Jan 25, 2005	88.43	88.44	87.85	87.85	4,323	+0.02(+0.03%)
Jan 24, 2005	88.07	88.32	87.82	87.82	9,141	-0.02(-0.03%)
Jan 21, 2005	88.40	88.53	87.75	87.85	4,570	-0.41(-0.47%)
Jan 20, 2005	88.36	88.60	88.07	88.26	7,288	-0.46(-0.52%)
Jan 19, 2005	89.59	89.64	88.72	88.72	11,118	-1.05(-1.17%)
Jan 18, 2005	88.44	89.83	88.20	89.77	28,659	+1.38(+1.56%)
Jan 14, 2005	88.49	88.61	88.28	88.40	2,223	+0.05(+0.06%)
Jan 13, 2005	89.25	89.25	88.18	88.35	2,964	-0.76(-0.85%)
Jan 12, 2005	89.37	89.37	88.59	89.11	13,835	-0.18(-0.20%)
Jan 11, 2005	89.34	89.60	89.11	89.29	7,659	-0.21(-0.24%)
Jan 10, 2005	89.63	90.03	89.41	89.50	5,682	-0.21(-0.23%)
Jan 07, 2005	90.42	90.42	89.68	89.71	6,300	-0.39(-0.43%)
Jan 06, 2005	90.19	90.42	89.94	90.10	13,094	+0.46(+0.51%)
Jan 05, 2005	89.83	90.29	89.63	89.63	32,118	-0.26(-0.29%)
Jan 04, 2005	91.31	91.42	89.89	89.89	4,447	-1.00(-1.10%)
Jan 03, 2005	91.47	92.02	90.89	90.89	8,153	-0.70(-0.77%)
Dec 31, 2004	91.50	91.77	91.36	91.59	2,347	+0.01(+0.01%)
Dec 30, 2004	91.65	91.70	91.50	91.59	4,200	+0.29(+0.32%)
Dec 29, 2004	91.28	91.33	91.07	91.29	7,041	-0.10(-0.11%)
Dec 28, 2004	91.27	91.49	91.21	91.39	4,694	+0.30(+0.33%)
Dec 27, 2004	91.55	91.55	90.99	91.09	8,894	-0.40(-0.43%)
Dec 23, 2004	91.51	91.72	91.41	91.49	7,782	-0.32(-0.35%)
Dec 22, 2004	91.89	91.93	91.63	91.81	3,335	+0.67(+0.74%)
Dec 21, 2004	90.32	91.17	90.30	91.14	5,929	+1.00(+1.11%)
Dec 20, 2004	90.50	90.70	90.00	90.14	4,323	-0.01(-0.01%)
Dec 17, 2004	90.34	90.42	90.02	90.14	1,729	-0.58(-0.64%)
Dec 16, 2004	90.66	90.85	90.48	90.73	3,458	-0.45(-0.50%)
Dec 15, 2004	90.70	91.18	90.70	91.18	6,053	+0.50(+0.55%)
Dec 14, 2004	90.63	90.68	90.38	90.68	6,300	+0.38(+0.42%)
Dec 13, 2004	89.80	90.44	89.76	90.30	10,747	+0.65(+0.72%)
Dec 10, 2004	89.37	89.65	89.19	89.65	10,871	+0.28(+0.32%)
Dec 09, 2004	88.96	89.37	88.61	89.37	2,964	+0.29(+0.33%)
Dec 08, 2004	89.00	89.19	88.83	89.08	4,694	+0.26(+0.29%)
Dec 07, 2004	89.77	89.78	88.77	88.82	4,076	-0.95(-1.06%)
Dec 06, 2004	89.69	89.93	89.18	89.76	11,859	+0.20(+0.23%)
Dec 03, 2004	89.68	90.06	89.38	89.56	15,441	-0.32(-0.35%)
Dec 02, 2004	89.93	90.31	89.85	89.88	7,041	-0.21(-0.23%)
Dec 01, 2004	89.04	90.09	89.04	90.09	10,129	+1.66(+1.88%)
Nov 30, 2004	88.07	88.56	88.03	88.43	5,188	-0.03(-0.04%)
Nov 29, 2004	89.04	89.04	88.24	88.46	3,088	-0.57(-0.64%)
Nov 26, 2004	88.93	89.03	88.93	89.03	3,829	+0.09(+0.10%)
Nov 24, 2004	88.80	88.95	88.73	88.94	7,412	+0.54(+0.61%)
Nov 23, 2004	88.44	88.49	88.06	88.40	14,577	+0.10(+0.11%)
Nov 22, 2004	87.87	88.53	87.87	88.30	4,076	+0.32(+0.36%)
Nov 19, 2004	89.00	89.00	87.96	87.98	20,383	-1.18(-1.33%)
Nov 18, 2004	89.65	89.65	89.17	89.17	21,618	-0.15(-0.16%)
Nov 17, 2004	89.65	90.03	89.17	89.31	6,300	+0.06(+0.06%)
Nov 16, 2004	89.73	89.73	89.25	89.25	5,806	-0.88(-0.98%)
Nov 15, 2004	90.02	90.27	89.93	90.14	10,253	+0.12(+0.13%)
Nov 12, 2004	89.37	90.22	89.12	90.02	9,265	+0.63(+0.71%)
Nov 11, 2004	88.84	89.48	88.81	89.38	4,200	+0.80(+0.90%)
Nov 10, 2004	88.48	88.87	88.40	88.58	9,388	+0.24(+0.27%)
Nov 09, 2004	88.57	88.71	88.28	88.34	4,200	-0.15(-0.17%)
Nov 08, 2004	88.70	88.70	88.42	88.49	8,029	-0.19(-0.21%)
Nov 05, 2004	88.88	89.04	88.43	88.68	7,906	-0.10(-0.11%)
Nov 04, 2004	87.17	88.78	87.17	88.78	15,194	+1.37(+1.57%)
Nov 03, 2004	87.75	87.75	87.30	87.41	12,476	+0.71(+0.82%)
Nov 02, 2004	86.21	87.11	86.21	86.70	8,894	+0.43(+0.50%)
Nov 01, 2004	86.15	86.49	86.11	86.27	4,076	+0.18(+0.21%)
Oct 29, 2004	86.24	86.24	85.70	86.09	4,694	+0.28(+0.33%)
Oct 28, 2004	85.24	86.21	85.22	85.81	5,435	+0.36(+0.43%)
Oct 27, 2004	83.86	85.44	83.86	85.44	2,223	+1.53(+1.82%)
Oct 26, 2004	82.86	84.02	82.86	83.91	6,053	+1.04(+1.25%)
Oct 25, 2004	82.26	82.88	82.20	82.88	2,594	-0.37(-0.45%)
Oct 22, 2004	83.64	83.64	83.25	83.25	1,976	-0.36(-0.43%)
Oct 21, 2004	83.30	83.99	83.08	83.60	5,682	+0.42(+0.51%)
Oct 20, 2004	83.20	83.27	82.39	83.18	47,560	-0.97(-1.15%)
Oct 19, 2004	85.00	85.31	84.11	84.15	35,330	-0.82(-0.96%)
Oct 18, 2004	84.59	84.97	84.59	84.97	7,659	+0.10(+0.11%)
Oct 15, 2004	84.19	85.09	84.11	84.88	6,547	+1.07(+1.27%)
Oct 14, 2004	84.24	84.24	83.60	83.81	3,335	-1.03(-1.21%)
Oct 13, 2004	85.60	85.60	84.82	84.83	2,223	-0.78(-0.91%)
Oct 12, 2004	85.12	85.61	85.12	85.61	1,358	+0.06(+0.08%)
Oct 11, 2004	85.56	85.73	85.51	85.55	27,671	+0.15(+0.18%)
Oct 08, 2004	85.48	85.91	85.28	85.39	16,553	-0.37(-0.43%)
Oct 07, 2004	85.96	85.96	85.56	85.77	17,541	-0.01(-0.01%)
Oct 06, 2004	85.19	85.77	85.19	85.77	37,430	+0.58(+0.68%)
Oct 05, 2004	85.16	85.48	85.16	85.19	3,829	-0.24(-0.28%)
Oct 04, 2004	85.56	85.79	85.42	85.43	4,447	+0.28(+0.33%)
Oct 01, 2004	84.19	85.15	84.19	85.15	9,635	+1.21(+1.44%)
Sep 30, 2004	84.07	84.09	83.56	83.94	11,612	-0.17(-0.20%)
Sep 29, 2004	83.94	84.11	83.59	84.11	3,211	+0.26(+0.31%)
Sep 28, 2004	83.38	83.86	83.18	83.86	4,323	+0.66(+0.79%)
Sep 27, 2004	83.25	83.56	83.20	83.20	9,265	-0.72(-0.86%)
Sep 24, 2004	83.38	83.92	83.30	83.92	6,794	+0.15(+0.17%)
Sep 23, 2004	84.27	84.42	83.77	83.77	17,418	-0.77(-0.91%)
Sep 22, 2004	85.52	85.52	84.54	84.54	16,677	-1.71(-1.98%)
Sep 21, 2004	85.73	86.25	85.56	86.25	2,100	+0.74(+0.87%)
Sep 20, 2004	85.93	85.93	85.37	85.51	6,053	-0.84(-0.98%)
Sep 17, 2004	86.70	86.70	86.31	86.35	3,335	-0.09(-0.10%)
Sep 16, 2004	86.17	86.51	86.17	86.44	1,853	+0.71(+0.83%)
Sep 15, 2004	86.24	86.24	85.73	85.73	3,953	-0.52(-0.60%)
Sep 14, 2004	86.18	86.41	86.02	86.24	6,917	+0.06(+0.08%)
Sep 13, 2004	86.28	86.42	86.13	86.18	4,076	+0.02(+0.03%)
Sep 10, 2004	85.89	86.20	85.76	86.15	1,235	+0.43(+0.50%)
Sep 09, 2004	86.05	86.08	85.47	85.73	2,470	-0.04(-0.05%)
Sep 08, 2004	86.44	86.45	85.77	85.77	7,164	-0.66(-0.76%)
Sep 07, 2004	85.96	86.69	85.96	86.42	6,300	+0.97(+1.14%)
Sep 03, 2004	85.49	85.72	85.45	85.45	3,829	-0.04(-0.05%)
Sep 02, 2004	84.83	85.50	84.56	85.49	5,929	+0.73(+0.86%)
Sep 01, 2004	85.20	85.26	84.64	84.76	1,111	-0.19(-0.22%)
Aug 31, 2004	84.67	84.95	84.27	84.95	5,806	+0.38(+0.45%)
Aug 30, 2004	85.05	85.05	84.57	84.57	6,547	-0.55(-0.65%)
Aug 27, 2004	84.95	85.12	84.66	85.12	3,211	+0.17(+0.20%)
Aug 26, 2004	84.66	85.00	84.66	84.95	120,569	+0.23(+0.28%)
Aug 25, 2004	83.98	84.77	83.93	84.71	3,211	+0.61(+0.72%)
Aug 24, 2004	84.18	84.18	83.81	84.11	9,759	+0.26(+0.31%)
Aug 23, 2004	84.04	84.04	83.69	83.85	2,841	-0.16(-0.19%)
Aug 20, 2004	83.52	84.03	83.52	84.01	8,523	+0.71(+0.86%)
Aug 19, 2004	83.19	83.43	83.19	83.30	3,335	-0.32(-0.38%)
Aug 18, 2004	82.72	83.61	82.72	83.61	6,423	+0.87(+1.06%)
Aug 17, 2004	82.70	82.93	82.70	82.74	6,423	+0.79(+0.97%)
Aug 16, 2004	81.03	82.08	81.03	81.94	7,041	+1.09(+1.35%)
Aug 13, 2004	80.95	81.00	80.58	80.85	4,200	-0.11(-0.14%)
Aug 12, 2004	81.13	81.13	80.83	80.97	2,223	-0.32(-0.40%)
Aug 11, 2004	80.79	81.31	80.79	81.29	3,829	+0.35(+0.43%)
Aug 10, 2004	80.36	81.00	80.36	80.94	3,211	+0.95(+1.18%)
Aug 09, 2004	80.10	80.20	79.82	79.99	5,559	+0.13(+0.16%)
Aug 06, 2004	80.62	80.62	79.82	79.86	6,670	-0.61(-0.75%)
Aug 05, 2004	81.80	81.80	80.47	80.47	2,841	-1.21(-1.48%)
Aug 04, 2004	81.27	82.09	81.21	81.68	1,482	+0.03(+0.04%)
Aug 03, 2004	81.92	82.00	81.65	81.65	12,600	-0.45(-0.55%)
Aug 02, 2004	81.27	82.10	81.17	82.10	1,729	+0.49(+0.60%)
Jul 30, 2004	81.80	81.80	81.31	81.61	5,188	-0.16(-0.20%)
Jul 29, 2004	81.76	81.97	81.42	81.77	4,570	+0.45(+0.56%)
Jul 28, 2004	80.79	81.32	80.42	81.32	2,100	+0.12(+0.15%)
Jul 27, 2004	80.88	81.20	80.79	81.20	2,470	+0.86(+1.07%)
Jul 26, 2004	80.61	80.61	80.31	80.34	1,235	-0.30(-0.37%)
Jul 23, 2004	81.09	81.09	80.64	80.64	3,211	-0.64(-0.79%)
Jul 22, 2004	80.71	81.43	80.10	81.28	11,859	+0.25(+0.31%)
Jul 21, 2004	82.06	82.63	81.03	81.03	8,029	-0.65(-0.79%)
Jul 20, 2004	81.28	81.83	81.26	81.68	6,053	+0.40(+0.49%)
Jul 19, 2004	81.07	81.46	80.88	81.28	2,347	+0.00(+0.00%)
Jul 16, 2004	81.39	81.52	80.84	81.28	1,729	+0.26(+0.32%)
Jul 15, 2004	81.74	81.74	81.01	81.02	4,570	-0.39(-0.48%)
Jul 14, 2004	81.68	82.20	81.35	81.41	20,877	-0.45(-0.55%)
Jul 13, 2004	81.96	81.99	81.64	81.86	3,458	-0.09(-0.11%)
Jul 12, 2004	81.62	81.95	81.47	81.95	2,964	+0.62(+0.77%)
Jul 09, 2004	81.64	81.69	81.26	81.33	3,953	-0.28(-0.35%)
Jul 08, 2004	82.08	82.22	81.56	81.61	5,064	-0.47(-0.57%)
Jul 07, 2004	82.33	82.54	82.08	82.08	6,670	-0.28(-0.34%)
Jul 06, 2004	82.48	82.58	82.00	82.37	8,029	-0.74(-0.90%)
Jul 02, 2004	82.81	83.22	82.42	83.11	3,829	+0.42(+0.51%)
Jul 01, 2004	83.65	83.65	82.39	82.69	28,783	-0.83(-1.00%)
Jun 30, 2004	83.13	83.62	82.79	83.52	24,212	+0.60(+0.72%)
Jun 29, 2004	82.85	83.14	82.57	82.92	25,818	-0.49(-0.58%)
Jun 28, 2004	83.65	83.86	83.41	83.41	7,659	+0.03(+0.03%)
Jun 25, 2004	83.58	84.25	83.38	83.38	8,647	-0.80(-0.96%)
Jun 24, 2004	84.39	84.44	84.15	84.19	12,476	+0.29(+0.35%)
Jun 23, 2004	83.39	83.90	83.20	83.90	3,706	+0.36(+0.43%)
Jun 22, 2004	83.22	83.60	83.12	83.54	1,976	+0.36(+0.44%)
Jun 21, 2004	83.74	83.77	83.18	83.18	1,482	-0.36(-0.44%)
Jun 18, 2004	83.36	83.70	83.36	83.54	1,729	+0.45(+0.55%)
Jun 17, 2004	83.22	83.22	82.85	83.09	2,100	-0.12(-0.15%)
Jun 16, 2004	83.30	83.50	83.21	83.21	3,335	+0.22(+0.26%)
Jun 15, 2004	83.66	83.66	82.99	82.99	6,794	+0.05(+0.06%)
Jun 14, 2004	83.74	83.74	82.80	82.94	4,570	-0.81(-0.97%)
Jun 10, 2004	84.03	84.03	83.72	83.75	6,423	-0.11(-0.14%)
Jun 09, 2004	84.54	84.54	83.83	83.86	3,582	-0.74(-0.87%)
Jun 08, 2004	84.19	84.60	84.11	84.60	5,064	+0.12(+0.14%)
Jun 07, 2004	83.82	84.48	83.82	84.48	2,470	+1.07(+1.28%)
Jun 04, 2004	83.18	83.62	83.18	83.41	3,211	+0.70(+0.85%)
Jun 03, 2004	83.20	83.26	82.69	82.71	3,335	-0.83(-1.00%)
Jun 02, 2004	83.46	83.62	82.75	83.54	5,806	+0.63(+0.76%)
Jun 01, 2004	83.09	83.30	82.59	82.91	7,288	-0.46(-0.55%)
May 28, 2004	83.47	83.51	83.28	83.37	1,729	-0.16(-0.19%)
May 27, 2004	83.50	83.82	82.84	83.53	6,423	+0.15(+0.18%)
May 26, 2004	82.71	83.47	82.71	83.38	4,447	+0.53(+0.64%)
May 25, 2004	81.29	82.84	81.29	82.84	5,682	+1.09(+1.34%)
May 24, 2004	81.64	81.91	81.32	81.75	5,929	+0.45(+0.55%)
May 21, 2004	81.03	81.67	81.03	81.31	4,323	+0.33(+0.41%)
May 20, 2004	80.67	80.99	80.67	80.97	1,482	+0.55(+0.68%)
May 19, 2004	81.15	81.88	80.42	80.42	3,088	+0.02(+0.03%)
May 18, 2004	80.30	80.65	80.30	80.40	8,029	+0.79(+0.99%)
May 17, 2004	79.73	79.94	79.30	79.61	11,735	-1.17(-1.44%)
May 14, 2004	80.87	81.04	80.36	80.78	5,435	+0.08(+0.10%)
May 13, 2004	80.14	81.66	80.14	80.70	6,917	+0.59(+0.74%)
May 12, 2004	79.61	80.11	78.63	80.11	2,470	+0.70(+0.88%)
May 11, 2004	79.49	79.75	79.18	79.41	5,311	+0.53(+0.67%)
May 10, 2004	78.80	79.28	78.06	78.88	35,207	-1.13(-1.42%)
May 07, 2004	81.15	81.68	79.89	80.02	25,448	-2.10(-2.55%)
May 06, 2004	82.57	82.57	81.43	82.11	6,423	-0.82(-0.99%)
May 05, 2004	82.85	83.13	82.85	82.93	6,670	+0.45(+0.54%)
May 04, 2004	82.08	82.57	82.08	82.49	2,717	+0.37(+0.45%)
May 03, 2004	81.37	82.11	81.37	82.11	3,829	+0.68(+0.84%)
Apr 30, 2004	81.80	81.93	81.31	81.43	9,018	-0.32(-0.40%)
Apr 29, 2004	81.56	82.83	81.19	81.76	8,400	-0.40(-0.49%)
Apr 28, 2004	82.57	82.57	82.04	82.16	57,072	-0.81(-0.98%)
Apr 27, 2004	83.17	83.70	82.90	82.97	2,841	+0.11(+0.13%)
Apr 26, 2004	83.03	83.09	82.87	82.87	2,470	+0.02(+0.02%)
Apr 23, 2004	82.93	83.09	82.41	82.85	4,323	-0.57(-0.68%)
Apr 22, 2004	82.16	83.60	82.01	83.42	26,189	+1.58(+1.93%)
Apr 21, 2004	81.72	82.20	81.52	81.84	24,830	-0.62(-0.76%)
Apr 20, 2004	83.50	83.58	82.46	82.46	7,535	-0.80(-0.96%)
Apr 19, 2004	83.58	83.58	82.81	83.26	45,460	-0.51(-0.61%)
Apr 16, 2004	83.01	83.77	82.89	83.77	4,570	+1.36(+1.65%)
Apr 15, 2004	83.01	83.26	81.92	82.41	31,748	-0.44(-0.53%)
Apr 14, 2004	83.38	84.03	82.69	82.85	41,878	-1.62(-1.92%)
Apr 13, 2004	86.17	86.17	84.25	84.47	5,188	-1.71(-1.98%)
Apr 12, 2004	86.23	86.61	86.18	86.18	23,842	+0.52(+0.60%)
Apr 08, 2004	86.62	86.66	85.66	85.66	6,794	-0.87(-1.00%)
Apr 07, 2004	86.56	86.56	85.96	86.53	3,211	+0.03(+0.04%)
Apr 06, 2004	86.21	86.58	86.21	86.49	5,929	+0.37(+0.43%)
Apr 05, 2004	86.25	86.25	85.79	86.12	21,618	-0.17(-0.20%)
Apr 02, 2004	87.59	87.77	86.08	86.29	20,753	-0.93(-1.07%)