Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	41.41	41.64	41.01	41.64	224,418	+0.49(+1.20%)
Apr 28, 2005	41.62	41.63	41.15	41.15	214,708	-0.55(-1.32%)
Apr 27, 2005	41.43	41.82	41.24	41.70	340,944	+0.15(+0.37%)
Apr 26, 2005	41.80	42.06	41.55	41.55	427,798	-0.45(-1.08%)
Apr 25, 2005	41.82	42.04	41.74	42.00	261,372	+0.41(+0.98%)
Apr 22, 2005	41.78	41.87	41.23	41.60	258,135	-0.27(-0.66%)
Apr 21, 2005	41.52	41.91	41.31	41.87	215,517	+0.78(+1.89%)
Apr 20, 2005	41.71	41.74	41.06	41.09	269,194	-0.59(-1.42%)
Apr 19, 2005	41.58	41.71	41.50	41.69	456,120	+0.35(+0.84%)
Apr 18, 2005	41.19	41.44	41.06	41.34	1,146,640	+0.15(+0.36%)
Apr 15, 2005	41.79	41.87	41.18	41.19	603,665	-0.67(-1.59%)
Apr 14, 2005	42.36	42.36	41.86	41.86	293,201	-0.50(-1.18%)
Apr 13, 2005	42.78	42.81	42.23	42.36	206,346	-0.46(-1.08%)
Apr 12, 2005	42.56	42.95	42.23	42.82	222,530	+0.22(+0.51%)
Apr 11, 2005	42.69	42.71	42.50	42.60	179,912	-0.03(-0.08%)
Apr 08, 2005	43.01	43.02	42.63	42.63	134,327	-0.37(-0.86%)
Apr 07, 2005	42.80	43.02	42.73	43.01	361,443	+0.23(+0.55%)
Apr 06, 2005	42.76	42.96	42.69	42.77	220,103	+0.10(+0.23%)
Apr 05, 2005	42.54	42.75	42.54	42.68	295,089	+0.13(+0.31%)
Apr 04, 2005	42.38	42.59	42.18	42.54	336,898	+0.14(+0.33%)
Apr 01, 2005	42.86	42.98	42.24	42.40	458,818	-0.18(-0.43%)
Mar 31, 2005	42.65	42.73	42.56	42.58	306,418	-0.03(-0.06%)
Mar 30, 2005	42.25	42.63	42.21	42.61	363,601	+0.57(+1.36%)
Mar 29, 2005	42.34	42.59	41.97	42.04	323,141	-0.36(-0.84%)
Mar 28, 2005	42.41	42.59	42.38	42.39	188,544	+0.04(+0.09%)
Mar 24, 2005	42.38	42.63	42.33	42.36	292,391	-0.15(-0.36%)
Mar 23, 2005	42.54	42.63	42.37	42.51	412,154	-0.03(-0.08%)
Mar 22, 2005	43.00	43.19	42.54	42.54	347,687	-0.37(-0.86%)
Mar 21, 2005	43.06	43.09	42.73	42.91	378,437	-0.13(-0.31%)
Mar 18, 2005	43.21	43.21	42.87	43.04	721,809	-0.09(-0.21%)
Mar 17, 2005	43.08	43.28	43.01	43.13	247,885	+0.05(+0.12%)
Mar 16, 2005	43.32	43.34	42.97	43.08	428,338	-0.37(-0.86%)
Mar 15, 2005	43.84	43.91	43.44	43.46	306,687	-0.23(-0.53%)
Mar 14, 2005	43.49	43.69	43.44	43.69	248,155	+0.21(+0.49%)
Mar 11, 2005	43.70	43.84	43.36	43.47	258,675	-0.14(-0.32%)
Mar 10, 2005	43.75	43.77	43.40	43.61	154,827	-0.08(-0.18%)
Mar 09, 2005	43.99	44.08	43.66	43.69	270,273	-0.40(-0.91%)
Mar 08, 2005	44.32	44.36	44.06	44.09	160,222	-0.28(-0.64%)
Mar 07, 2005	44.23	44.49	44.23	44.37	273,240	+0.11(+0.25%)
Mar 04, 2005	44.04	44.33	43.99	44.26	288,076	+0.44(+1.01%)
Mar 03, 2005	43.86	43.99	43.59	43.82	173,169	+0.05(+0.11%)
Mar 02, 2005	43.58	44.03	43.58	43.77	268,655	-0.04(-0.08%)
Mar 01, 2005	43.64	43.87	43.64	43.81	122,189	+0.25(+0.57%)
Feb 28, 2005	43.78	43.79	43.35	43.56	279,714	-0.22(-0.50%)
Feb 25, 2005	43.38	43.82	43.36	43.78	681,348	+0.43(+1.00%)
Feb 24, 2005	43.01	43.38	42.82	43.35	175,057	+0.33(+0.76%)
Feb 23, 2005	42.97	43.11	42.82	43.02	211,201	+0.23(+0.53%)
Feb 22, 2005	43.26	43.49	42.79	42.79	487,140	-0.66(-1.51%)
Feb 18, 2005	43.43	43.52	43.33	43.45	473,653	-0.02(-0.04%)
Feb 17, 2005	43.80	43.84	43.44	43.47	221,991	-0.29(-0.65%)
Feb 16, 2005	43.67	43.84	43.57	43.75	332,312	+0.01(+0.02%)
Feb 15, 2005	43.64	43.84	43.56	43.75	202,031	+0.16(+0.36%)
Feb 14, 2005	43.58	43.63	43.48	43.59	361,443	+0.01(+0.03%)
Feb 11, 2005	43.23	43.67	43.08	43.58	391,114	+0.35(+0.81%)
Feb 10, 2005	43.23	43.32	43.02	43.23	180,991	+0.15(+0.34%)
Feb 09, 2005	43.52	43.53	43.04	43.08	269,194	-0.41(-0.94%)
Feb 08, 2005	43.41	43.57	43.38	43.49	244,918	+0.07(+0.17%)
Feb 07, 2005	43.49	43.57	43.34	43.41	360,634	-0.02(-0.04%)
Feb 04, 2005	42.99	43.47	42.99	43.43	168,853	+0.43(+0.99%)
Feb 03, 2005	43.01	43.04	42.87	43.01	238,984	-0.10(-0.24%)
Feb 02, 2005	43.01	43.19	42.94	43.11	225,228	+0.20(+0.46%)
Feb 01, 2005	42.67	42.98	42.65	42.91	238,175	+0.24(+0.56%)
Jan 31, 2005	42.54	42.68	42.50	42.67	393,002	+0.43(+1.02%)
Jan 28, 2005	42.40	42.42	42.06	42.24	231,162	-0.16(-0.37%)
Jan 27, 2005	42.26	42.49	42.21	42.40	200,682	+0.06(+0.14%)
Jan 26, 2005	42.23	42.39	42.15	42.34	178,833	+0.26(+0.62%)
Jan 25, 2005	42.10	42.32	41.97	42.08	306,148	+0.11(+0.26%)
Jan 24, 2005	42.19	42.33	41.92	41.97	323,141	-0.23(-0.54%)
Jan 21, 2005	42.45	42.57	42.15	42.20	526,521	-0.22(-0.52%)
Jan 20, 2005	42.54	42.60	42.31	42.42	307,227	-0.26(-0.61%)
Jan 19, 2005	43.04	43.10	42.68	42.68	269,464	-0.39(-0.90%)
Jan 18, 2005	42.61	43.11	42.49	43.06	358,746	+0.46(+1.09%)
Jan 14, 2005	42.52	42.71	42.42	42.60	328,266	+0.19(+0.45%)
Jan 13, 2005	42.65	42.73	42.33	42.41	203,919	-0.33(-0.78%)
Jan 12, 2005	42.60	42.74	42.26	42.74	585,593	+0.19(+0.44%)
Jan 11, 2005	42.75	42.75	42.46	42.55	286,188	-0.26(-0.61%)
Jan 10, 2005	42.67	43.04	42.66	42.81	787,893	+0.17(+0.40%)
Jan 07, 2005	42.86	42.88	42.53	42.64	365,759	-0.14(-0.32%)
Jan 06, 2005	42.67	42.93	42.58	42.78	272,161	+0.20(+0.48%)
Jan 05, 2005	42.91	42.99	42.58	42.58	513,574	-0.30(-0.69%)
Jan 04, 2005	43.56	43.56	42.74	42.87	329,345	-0.58(-1.33%)
Jan 03, 2005	44.04	44.06	43.34	43.45	708,052	-0.47(-1.07%)
Dec 31, 2004	43.97	44.04	43.71	43.92	385,989	+0.04(+0.10%)
Dec 30, 2004	43.90	43.99	43.86	43.88	220,912	-0.04(-0.08%)
Dec 29, 2004	43.77	43.91	43.77	43.91	305,069	+0.06(+0.14%)
Dec 28, 2004	43.54	43.85	43.54	43.85	397,858	+0.36(+0.84%)
Dec 27, 2004	43.73	43.82	43.49	43.49	570,757	-0.50(-1.14%)
Dec 23, 2004	44.01	44.11	43.93	43.99	1,494,597	+0.05(+0.11%)
Dec 22, 2004	43.78	44.04	43.78	43.94	227,116	+0.16(+0.37%)
Dec 21, 2004	43.58	43.78	43.44	43.78	328,536	+0.40(+0.93%)
Dec 20, 2004	43.62	43.69	43.29	43.37	2,684,665	-0.08(-0.18%)
Dec 17, 2004	43.47	43.56	43.34	43.45	1,261,277	-0.22(-0.51%)
Dec 16, 2004	43.66	43.81	43.49	43.67	927,076	-0.07(-0.17%)
Dec 15, 2004	43.61	43.79	43.52	43.75	426,989	+0.14(+0.32%)
Dec 14, 2004	43.43	43.70	43.42	43.61	846,156	+0.19(+0.44%)
Dec 13, 2004	43.30	43.41	43.08	43.41	210,932	+0.41(+0.95%)
Dec 10, 2004	43.01	43.16	42.86	43.01	278,096	-0.05(-0.12%)
Dec 09, 2004	42.73	43.09	42.48	43.06	290,234	+0.20(+0.47%)
Dec 08, 2004	42.72	42.90	42.60	42.86	267,576	+0.17(+0.40%)
Dec 07, 2004	43.19	43.20	42.65	42.69	186,386	-0.42(-0.98%)
Dec 06, 2004	43.17	43.24	42.99	43.11	379,516	-0.03(-0.06%)
Dec 03, 2004	43.19	43.40	43.08	43.13	286,997	+0.01(+0.02%)
Dec 02, 2004	43.13	43.32	43.06	43.13	367,647	-0.02(-0.05%)
Dec 01, 2004	42.73	43.18	42.73	43.15	764,157	+0.55(+1.30%)
Nov 30, 2004	42.71	42.72	42.52	42.60	196,906	-0.09(-0.22%)
Nov 29, 2004	42.97	42.99	42.46	42.69	320,444	-0.09(-0.22%)
Nov 26, 2004	42.78	42.95	42.78	42.78	488,488	+0.00(+0.00%)
Nov 24, 2004	42.69	42.78	42.58	42.78	254,898	+0.24(+0.58%)
Nov 23, 2004	42.52	42.63	42.32	42.54	711,828	+0.01(+0.04%)
Nov 22, 2004	42.25	42.54	42.13	42.52	2,188,084	+0.28(+0.66%)
Nov 19, 2004	42.69	42.75	42.18	42.25	1,078,667	-0.52(-1.21%)
Nov 18, 2004	42.63	42.76	42.56	42.76	168,583	+0.07(+0.16%)
Nov 17, 2004	42.74	42.94	42.54	42.70	463,133	+0.25(+0.59%)
Nov 16, 2004	42.69	42.69	42.42	42.45	1,246,172	-0.25(-0.59%)
Nov 15, 2004	42.69	42.75	42.58	42.70	1,098,627	+0.03(+0.07%)
Nov 12, 2004	42.38	42.68	42.23	42.67	295,359	+0.36(+0.86%)
Nov 11, 2004	42.00	42.34	41.99	42.31	243,300	+0.39(+0.94%)
Nov 10, 2004	41.90	42.15	41.86	41.92	193,129	+0.02(+0.05%)
Nov 09, 2004	41.87	42.05	41.82	41.89	248,155	+0.04(+0.11%)
Nov 08, 2004	41.93	41.97	41.82	41.85	400,555	-0.10(-0.25%)
Nov 05, 2004	41.99	42.15	41.80	41.95	614,724	+0.15(+0.35%)
Nov 04, 2004	41.22	41.81	41.14	41.80	1,183,054	+0.65(+1.57%)
Nov 03, 2004	41.37	41.39	41.03	41.16	1,163,094	+0.53(+1.30%)
Nov 02, 2004	40.77	41.06	40.60	40.63	985,339	-0.10(-0.24%)
Nov 01, 2004	40.73	40.78	40.58	40.73	384,641	+0.06(+0.15%)
Oct 29, 2004	40.60	40.71	40.47	40.67	171,820	+0.12(+0.29%)
Oct 28, 2004	40.52	40.69	40.36	40.55	294,549	-0.02(-0.05%)
Oct 27, 2004	40.04	40.58	39.95	40.57	994,780	+0.49(+1.23%)
Oct 26, 2004	39.48	40.08	39.48	40.08	1,851,995	+0.62(+1.58%)
Oct 25, 2004	39.66	39.66	39.29	39.45	1,745,450	-0.03(-0.08%)
Oct 22, 2004	39.93	39.93	39.47	39.48	1,385,894	-0.36(-0.90%)
Oct 21, 2004	39.74	39.91	39.59	39.84	303,720	+0.18(+0.46%)
Oct 20, 2004	39.58	39.72	39.34	39.66	238,984	+0.01(+0.03%)
Oct 19, 2004	40.11	40.17	39.65	39.65	524,093	-0.35(-0.88%)
Oct 18, 2004	39.78	40.05	39.62	40.00	163,189	+0.17(+0.44%)
Oct 15, 2004	39.76	39.97	39.58	39.83	327,996	+0.21(+0.54%)
Oct 14, 2004	40.00	40.00	39.59	39.61	320,983	-0.36(-0.89%)
Oct 13, 2004	40.32	40.38	39.82	39.97	214,438	-0.30(-0.74%)
Oct 12, 2004	40.08	40.35	40.03	40.27	209,853	-0.09(-0.22%)
Oct 11, 2004	40.39	40.39	40.25	40.35	849,932	+0.10(+0.24%)
Oct 08, 2004	40.56	40.66	40.18	40.26	349,575	-0.34(-0.83%)
Oct 07, 2004	40.93	40.96	40.54	40.60	318,825	-0.37(-0.90%)
Oct 06, 2004	40.67	40.97	40.67	40.97	102,499	+0.25(+0.61%)
Oct 05, 2004	40.78	40.83	40.63	40.72	108,433	-0.01(-0.03%)
Oct 04, 2004	40.78	40.95	40.73	40.73	268,115	+0.13(+0.33%)
Oct 01, 2004	40.17	40.60	40.17	40.60	276,747	+0.65(+1.61%)
Sep 30, 2004	39.93	40.05	39.82	39.95	381,943	+0.07(+0.17%)
Sep 29, 2004	39.67	39.90	39.67	39.88	593,145	+0.09(+0.22%)
Sep 28, 2004	39.52	39.84	39.45	39.79	550,258	+0.21(+0.54%)
Sep 27, 2004	39.59	39.71	39.49	39.58	261,102	-0.34(-0.86%)
Sep 24, 2004	39.80	40.06	39.80	39.92	254,629	+0.09(+0.22%)
Sep 23, 2004	40.04	40.04	39.83	39.84	404,871	-0.17(-0.43%)
Sep 22, 2004	40.30	40.30	39.96	40.01	528,409	-0.56(-1.37%)
Sep 21, 2004	40.37	40.62	40.32	40.56	586,672	+0.26(+0.64%)
Sep 20, 2004	40.37	40.43	40.22	40.30	749,052	-0.16(-0.38%)
Sep 17, 2004	40.50	40.57	40.32	40.46	589,639	+0.12(+0.30%)
Sep 16, 2004	40.26	40.44	40.26	40.34	754,986	+0.13(+0.32%)
Sep 15, 2004	40.41	40.41	40.15	40.21	1,019,595	-0.25(-0.62%)
Sep 14, 2004	40.41	40.48	40.30	40.46	677,572	+0.12(+0.29%)
Sep 13, 2004	40.35	40.49	40.28	40.34	331,503	+0.06(+0.16%)
Sep 10, 2004	40.02	40.31	39.88	40.28	882,570	+0.27(+0.67%)
Sep 09, 2004	39.97	40.16	39.85	40.01	361,713	+0.08(+0.20%)
Sep 08, 2004	40.13	40.18	39.93	39.93	1,500,262	-0.17(-0.42%)
Sep 07, 2004	40.11	40.22	39.95	40.10	718,572	+0.28(+0.70%)
Sep 03, 2004	39.95	40.09	39.81	39.82	193,399	-0.13(-0.33%)
Sep 02, 2004	39.59	40.03	39.55	39.95	121,919	+0.44(+1.13%)
Sep 01, 2004	39.46	39.68	39.30	39.51	896,596	+0.07(+0.19%)
Aug 31, 2004	39.35	39.43	39.10	39.43	1,322,507	+0.14(+0.35%)
Aug 30, 2004	39.52	39.54	39.29	39.29	78,492	-0.28(-0.71%)
Aug 27, 2004	39.48	39.64	39.46	39.58	375,470	+0.14(+0.37%)
Aug 26, 2004	39.45	39.51	39.39	39.43	1,090,535	-0.02(-0.05%)
Aug 25, 2004	39.22	39.49	39.04	39.45	511,685	+0.35(+0.89%)
Aug 24, 2004	39.35	39.35	39.04	39.10	624,704	-0.06(-0.16%)
Aug 23, 2004	39.34	39.34	39.11	39.16	352,812	-0.09(-0.23%)
Aug 20, 2004	38.89	39.30	38.85	39.25	658,960	+0.33(+0.84%)
Aug 19, 2004	38.93	39.02	38.72	38.93	220,372	-0.12(-0.30%)
Aug 18, 2004	38.48	39.05	38.48	39.05	278,635	+0.46(+1.20%)
Aug 17, 2004	38.57	38.75	38.50	38.58	142,959	+0.19(+0.50%)
Aug 16, 2004	38.02	38.47	38.00	38.39	227,925	+0.48(+1.26%)
Aug 13, 2004	37.96	38.06	37.78	37.91	230,353	+0.06(+0.16%)
Aug 12, 2004	38.22	38.25	37.85	37.85	245,188	-0.42(-1.10%)
Aug 11, 2004	38.17	38.37	37.93	38.27	185,307	-0.10(-0.25%)
Aug 10, 2004	38.09	38.42	38.04	38.37	279,714	+0.45(+1.19%)
Aug 09, 2004	37.99	38.06	37.87	37.92	522,745	+0.01(+0.03%)
Aug 06, 2004	38.22	38.24	37.85	37.91	701,039	-0.54(-1.40%)
Aug 05, 2004	39.15	39.15	38.45	38.45	466,370	-0.66(-1.68%)
Aug 04, 2004	38.96	39.26	38.88	39.10	333,391	-0.10(-0.26%)
Aug 03, 2004	39.48	39.48	39.21	39.21	80,650	-0.30(-0.77%)
Aug 02, 2004	39.11	39.51	39.11	39.51	171,820	+0.10(+0.25%)
Jul 30, 2004	39.25	39.41	39.14	39.41	335,549	+0.12(+0.31%)
Jul 29, 2004	39.19	39.35	39.08	39.29	216,057	+0.25(+0.64%)
Jul 28, 2004	38.92	39.15	38.58	39.04	534,613	+0.03(+0.08%)
Jul 27, 2004	38.74	39.08	38.69	39.01	334,200	+0.38(+0.99%)
Jul 26, 2004	38.82	38.90	38.42	38.63	671,368	-0.11(-0.30%)
Jul 23, 2004	38.96	39.03	38.69	38.74	448,298	-0.43(-1.10%)
Jul 22, 2004	38.96	39.28	38.72	39.17	539,468	+0.13(+0.34%)
Jul 21, 2004	39.93	39.94	39.04	39.04	342,292	-0.67(-1.68%)
Jul 20, 2004	39.35	39.71	39.35	39.71	234,129	+0.28(+0.71%)
Jul 19, 2004	39.50	39.54	39.23	39.43	329,075	+0.00(+0.00%)
Jul 16, 2004	39.82	39.83	39.39	39.43	353,621	-0.18(-0.46%)
Jul 15, 2004	39.80	39.88	39.59	39.61	234,938	-0.10(-0.24%)
Jul 14, 2004	39.69	40.03	39.63	39.71	231,162	-0.18(-0.46%)
Jul 13, 2004	39.82	39.92	39.78	39.89	116,255	+0.07(+0.18%)
Jul 12, 2004	39.82	39.90	39.58	39.82	277,826	-0.01(-0.03%)
Jul 09, 2004	39.74	39.91	39.74	39.83	447,219	+0.12(+0.31%)
Jul 08, 2004	40.00	40.09	39.69	39.71	356,049	-0.36(-0.89%)
Jul 07, 2004	40.04	40.21	39.98	40.06	310,733	+0.03(+0.06%)
Jul 06, 2004	40.30	40.32	39.91	40.04	481,475	-0.33(-0.81%)
Jul 02, 2004	40.48	40.50	40.27	40.36	910,353	-0.10(-0.26%)
Jul 01, 2004	40.89	40.94	40.30	40.47	473,653	-0.40(-0.97%)
Jun 30, 2004	40.78	40.97	40.61	40.86	666,243	+0.16(+0.40%)
Jun 29, 2004	40.58	40.75	40.52	40.70	165,347	+0.17(+0.43%)
Jun 28, 2004	40.89	40.91	40.50	40.53	722,348	-0.36(-0.87%)
Jun 25, 2004	40.91	41.07	40.75	40.88	212,820	-0.04(-0.11%)
Jun 24, 2004	41.00	41.06	40.86	40.93	421,055	-0.08(-0.19%)
Jun 23, 2004	40.57	41.02	40.51	41.00	124,077	+0.42(+1.03%)
Jun 22, 2004	40.41	40.63	40.28	40.58	424,022	+0.11(+0.27%)
Jun 21, 2004	40.65	40.71	40.46	40.48	176,406	-0.10(-0.25%)
Jun 18, 2004	40.50	40.78	40.43	40.58	1,119,127	+0.01(+0.03%)
Jun 17, 2004	40.53	40.57	40.32	40.57	208,504	-0.01(-0.03%)
Jun 16, 2004	40.63	40.63	40.45	40.58	185,846	+0.03(+0.07%)
Jun 15, 2004	40.41	40.71	40.40	40.55	190,702	+0.33(+0.82%)
Jun 14, 2004	40.52	40.52	40.15	40.22	824,038	-0.42(-1.03%)
Jun 10, 2004	40.61	40.67	40.56	40.64	473,923	+0.09(+0.23%)
Jun 09, 2004	40.85	40.85	40.50	40.54	272,971	-0.36(-0.89%)
Jun 08, 2004	40.82	40.93	40.73	40.91	609,060	+0.05(+0.13%)
Jun 07, 2004	40.48	40.87	40.44	40.85	280,253	+0.60(+1.49%)
Jun 04, 2004	40.34	40.47	40.17	40.25	199,063	+0.24(+0.60%)
Jun 03, 2004	40.32	40.32	40.01	40.01	166,695	-0.32(-0.80%)
Jun 02, 2004	40.31	40.45	40.14	40.34	565,902	+0.11(+0.28%)
Jun 01, 2004	40.15	40.26	39.95	40.22	260,833	+0.04(+0.09%)
May 28, 2004	40.21	40.22	40.06	40.19	241,951	+0.04(+0.09%)
May 27, 2004	40.21	40.28	39.92	40.15	595,033	+0.19(+0.46%)
May 26, 2004	39.84	40.01	39.75	39.97	301,832	+0.08(+0.20%)
May 25, 2004	39.11	39.88	39.06	39.88	1,294,185	+0.66(+1.69%)
May 24, 2004	39.34	39.39	39.06	39.22	586,941	+0.15(+0.38%)
May 21, 2004	39.11	39.25	38.93	39.07	234,668	+0.15(+0.38%)
May 20, 2004	38.85	39.02	38.73	38.92	195,557	+0.01(+0.04%)
May 19, 2004	39.30	39.52	38.84	38.91	623,625	-0.05(-0.13%)
May 18, 2004	38.76	39.02	38.76	38.96	543,244	+0.31(+0.80%)
May 17, 2004	38.63	38.85	38.48	38.65	2,025,974	-0.44(-1.14%)
May 14, 2004	39.15	39.34	38.82	39.10	260,833	-0.01(-0.04%)
May 13, 2004	39.00	39.37	39.00	39.11	1,003,681	-0.11(-0.28%)
May 12, 2004	39.04	39.22	38.43	39.22	418,357	+0.14(+0.36%)
May 11, 2004	38.93	39.15	38.85	39.08	470,146	+0.34(+0.87%)
May 10, 2004	38.83	39.02	38.48	38.75	1,686,109	-0.55(-1.39%)
May 07, 2004	39.76	39.96	39.22	39.29	366,299	-0.56(-1.40%)
May 06, 2004	39.99	40.01	39.56	39.85	237,635	-0.40(-0.99%)
May 05, 2004	40.15	40.30	40.00	40.24	176,675	+0.17(+0.42%)
May 04, 2004	40.09	40.37	39.85	40.08	150,781	+0.04(+0.10%)