7-10 Year Treasury Bond Ishares ETF (NY: IEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	63.34	63.54	63.25	63.27	235,428	-0.23(-0.36%)
Apr 28, 2005	63.21	63.50	63.17	63.50	139,608	+0.38(+0.61%)
Apr 27, 2005	63.10	63.23	63.03	63.12	167,178	+0.19(+0.31%)
Apr 26, 2005	63.03	63.04	62.79	62.92	161,637	-0.03(-0.05%)
Apr 25, 2005	62.95	62.98	62.89	62.95	106,902	+0.00(+0.00%)
Apr 22, 2005	62.90	63.00	62.80	62.95	101,091	+0.27(+0.42%)
Apr 21, 2005	62.89	63.02	62.68	62.69	763,859	-0.45(-0.71%)
Apr 20, 2005	62.80	63.17	62.80	63.14	309,895	-0.04(-0.06%)
Apr 19, 2005	62.86	63.17	62.85	63.17	152,177	+0.36(+0.58%)
Apr 18, 2005	62.99	63.01	62.80	62.81	440,719	-0.13(-0.21%)
Apr 15, 2005	62.69	62.95	62.53	62.95	240,429	+0.41(+0.65%)
Apr 14, 2005	62.44	62.54	62.34	62.54	263,134	+0.16(+0.26%)
Apr 13, 2005	62.43	62.47	62.23	62.38	231,779	+0.03(+0.05%)
Apr 12, 2005	61.93	62.35	61.88	62.35	197,451	+0.33(+0.52%)
Apr 11, 2005	61.82	62.02	61.78	62.02	56,627	+0.18(+0.30%)
Apr 08, 2005	61.75	61.84	61.64	61.84	116,633	+0.07(+0.11%)
Apr 07, 2005	62.03	62.15	61.75	61.77	265,566	-0.24(-0.38%)
Apr 06, 2005	61.95	62.01	61.92	62.01	69,196	+0.18(+0.30%)
Apr 05, 2005	61.82	61.89	61.74	61.82	101,496	+0.01(+0.01%)
Apr 04, 2005	61.78	62.00	61.76	61.81	183,666	-0.03(-0.05%)
Apr 01, 2005	61.92	61.95	61.47	61.84	496,265	-0.08(-0.13%)
Mar 31, 2005	61.87	61.92	61.75	61.92	912,252	+0.30(+0.49%)
Mar 30, 2005	61.44	61.63	61.43	61.62	339,628	+0.14(+0.23%)
Mar 29, 2005	61.35	61.49	61.35	61.48	472,073	+0.25(+0.41%)
Mar 28, 2005	61.28	61.30	61.19	61.23	92,576	-0.20(-0.33%)
Mar 24, 2005	61.41	61.49	61.35	61.43	178,396	+0.05(+0.08%)
Mar 23, 2005	61.10	61.43	61.10	61.38	480,993	+0.14(+0.23%)
Mar 22, 2005	61.84	61.90	61.24	61.24	409,229	-0.45(-0.73%)
Mar 21, 2005	61.72	61.75	61.66	61.69	605,735	-0.07(-0.12%)
Mar 18, 2005	61.80	61.81	61.70	61.76	270,702	-0.16(-0.25%)
Mar 17, 2005	61.92	62.01	61.82	61.92	462,343	+0.24(+0.38%)
Mar 16, 2005	61.67	61.92	61.62	61.68	302,327	+0.14(+0.23%)
Mar 15, 2005	61.78	61.78	61.47	61.54	134,607	-0.12(-0.19%)
Mar 14, 2005	61.44	61.66	61.43	61.66	259,890	+0.15(+0.24%)
Mar 11, 2005	61.67	61.71	61.50	61.51	274,892	-0.26(-0.42%)
Mar 10, 2005	61.71	61.89	61.57	61.77	354,494	+0.11(+0.18%)
Mar 09, 2005	61.93	61.93	61.60	61.66	354,494	-0.47(-0.76%)
Mar 08, 2005	62.26	62.27	62.11	62.13	940,903	-0.30(-0.47%)
Mar 07, 2005	62.44	62.52	62.42	62.43	220,427	+0.01(+0.02%)
Mar 04, 2005	62.33	62.49	62.30	62.41	242,456	+0.28(+0.45%)
Mar 03, 2005	62.25	62.29	62.11	62.13	808,863	-0.04(-0.06%)
Mar 02, 2005	62.13	62.24	62.10	62.17	202,182	-0.01(-0.01%)
Mar 01, 2005	62.14	62.25	62.07	62.18	406,121	-0.17(-0.27%)
Feb 28, 2005	62.63	62.73	62.26	62.35	537,755	-0.41(-0.65%)
Feb 25, 2005	62.71	62.80	62.62	62.75	575,056	+0.09(+0.14%)
Feb 24, 2005	62.90	62.90	62.63	62.66	192,586	-0.10(-0.17%)
Feb 23, 2005	62.92	62.93	62.64	62.77	349,088	+0.05(+0.08%)
Feb 22, 2005	62.75	62.80	62.66	62.72	141,500	+0.01(+0.01%)
Feb 18, 2005	62.75	62.86	62.65	62.71	329,627	-0.32(-0.50%)
Feb 17, 2005	63.01	63.13	62.98	63.03	172,854	-0.14(-0.22%)
Feb 16, 2005	63.36	63.41	63.11	63.17	87,711	-0.23(-0.36%)
Feb 15, 2005	63.41	63.49	63.35	63.40	175,693	-0.10(-0.15%)
Feb 14, 2005	63.39	63.54	63.35	63.49	174,611	+0.08(+0.13%)
Feb 11, 2005	63.46	63.54	63.37	63.41	238,401	-0.08(-0.13%)
Feb 10, 2005	63.76	63.77	63.49	63.49	237,591	-0.40(-0.63%)
Feb 09, 2005	63.57	63.89	63.57	63.89	439,367	+0.31(+0.49%)
Feb 08, 2005	63.51	63.66	63.43	63.58	163,124	+0.06(+0.09%)
Feb 07, 2005	63.43	63.54	63.38	63.52	202,182	+0.13(+0.20%)
Feb 04, 2005	63.34	63.56	63.34	63.40	559,649	+0.33(+0.53%)
Feb 03, 2005	62.94	63.07	62.94	63.06	88,116	-0.11(-0.18%)
Feb 02, 2005	63.20	63.20	63.06	63.17	298,543	+0.01(+0.01%)
Feb 01, 2005	63.20	63.26	63.11	63.17	155,826	-0.24(-0.37%)
Jan 31, 2005	63.33	63.41	63.24	63.40	101,226	+0.02(+0.04%)
Jan 28, 2005	63.22	63.40	63.22	63.38	139,473	+0.33(+0.52%)
Jan 27, 2005	63.05	63.06	63.00	63.06	81,494	-0.10(-0.15%)
Jan 26, 2005	63.18	63.24	63.12	63.15	911,441	+0.01(+0.02%)
Jan 25, 2005	63.34	63.38	63.09	63.14	366,117	-0.24(-0.37%)
Jan 24, 2005	63.38	63.43	63.28	63.37	293,272	-0.01(-0.01%)
Jan 21, 2005	63.23	63.39	63.18	63.38	438,827	+0.13(+0.20%)
Jan 20, 2005	63.10	63.26	63.06	63.26	205,155	+0.11(+0.18%)
Jan 19, 2005	63.12	63.17	63.01	63.15	129,066	+0.04(+0.06%)
Jan 18, 2005	63.00	63.13	62.92	63.11	290,704	-0.02(-0.04%)
Jan 14, 2005	63.02	63.22	62.97	63.13	689,662	-0.04(-0.06%)
Jan 13, 2005	62.98	63.18	62.87	63.17	137,310	+0.25(+0.40%)
Jan 12, 2005	62.80	62.96	62.75	62.92	135,959	+0.10(+0.15%)
Jan 11, 2005	62.75	62.86	62.69	62.82	653,983	+0.13(+0.20%)
Jan 10, 2005	62.75	62.78	62.63	62.69	305,841	-0.01(-0.01%)
Jan 07, 2005	62.85	62.89	62.67	62.70	246,510	-0.05(-0.08%)
Jan 06, 2005	62.63	62.82	62.63	62.75	525,862	+0.06(+0.09%)
Jan 05, 2005	62.66	62.80	62.61	62.69	498,697	+0.10(+0.17%)
Jan 04, 2005	62.98	62.98	62.58	62.59	1,596,103	-0.39(-0.62%)
Jan 03, 2005	62.83	63.01	62.77	62.98	437,070	+0.09(+0.14%)
Dec 31, 2004	62.88	63.02	62.86	62.89	204,479	-0.09(-0.14%)
Dec 30, 2004	62.83	63.03	62.76	62.98	182,450	+0.24(+0.38%)
Dec 29, 2004	62.93	62.93	62.70	62.75	172,719	-0.13(-0.20%)
Dec 28, 2004	62.85	62.90	62.65	62.87	495,724	-0.01(-0.01%)
Dec 27, 2004	62.97	63.01	62.77	62.88	223,265	-0.27(-0.42%)
Dec 23, 2004	63.20	63.22	63.12	63.15	89,738	-0.08(-0.13%)
Dec 22, 2004	63.32	63.32	63.12	63.23	628,575	-0.07(-0.11%)
Dec 21, 2004	63.21	63.32	63.12	63.29	227,590	+0.09(+0.14%)
Dec 20, 2004	63.28	63.28	63.14	63.20	85,008	+0.07(+0.12%)
Dec 17, 2004	63.08	63.26	63.04	63.13	221,102	-0.08(-0.13%)
Dec 16, 2004	63.57	63.57	63.21	63.21	646,685	-0.49(-0.77%)
Dec 15, 2004	63.60	63.70	63.54	63.70	128,391	+0.23(+0.36%)
Dec 14, 2004	63.26	63.49	63.20	63.47	257,998	+0.11(+0.18%)
Dec 13, 2004	63.26	63.47	63.24	63.36	191,640	+0.04(+0.07%)
Dec 10, 2004	63.32	63.41	63.25	63.32	259,349	+0.10(+0.15%)
Dec 09, 2004	63.32	63.48	63.17	63.22	228,941	-0.15(-0.23%)
Dec 08, 2004	63.04	63.38	63.04	63.37	214,210	+0.47(+0.74%)
Dec 07, 2004	62.86	62.94	62.78	62.90	1,423,113	-0.01(-0.01%)
Dec 06, 2004	62.88	62.98	62.80	62.91	439,908	+0.12(+0.19%)
Dec 03, 2004	62.77	62.95	62.71	62.79	302,867	+0.62(+1.00%)
Dec 02, 2004	62.18	62.28	62.07	62.17	1,197,821	-0.14(-0.23%)
Dec 01, 2004	62.49	62.49	62.23	62.31	348,142	-0.21(-0.34%)
Nov 30, 2004	62.50	62.61	62.45	62.52	246,105	-0.06(-0.09%)
Nov 29, 2004	62.70	62.73	62.53	62.58	615,871	-0.38(-0.60%)
Nov 26, 2004	62.93	62.99	62.91	62.96	84,602	-0.23(-0.36%)
Nov 24, 2004	63.15	63.19	63.08	63.19	70,142	+0.09(+0.14%)
Nov 23, 2004	63.09	63.33	63.05	63.10	248,132	-0.06(-0.09%)
Nov 22, 2004	63.08	63.21	63.07	63.16	227,184	+0.04(+0.07%)
Nov 19, 2004	63.41	63.45	63.01	63.12	2,922,045	-0.35(-0.55%)
Nov 18, 2004	63.32	63.50	63.32	63.46	148,798	+0.05(+0.08%)
Nov 17, 2004	63.08	63.44	63.06	63.41	269,756	+0.33(+0.53%)
Nov 16, 2004	63.06	63.09	63.00	63.08	170,151	-0.07(-0.11%)
Nov 15, 2004	63.12	63.19	63.03	63.15	195,559	+0.03(+0.05%)
Nov 12, 2004	63.01	63.20	62.94	63.12	209,074	+0.24(+0.38%)
Nov 11, 2004	63.04	63.04	62.88	62.88	127,715	-0.01(-0.02%)
Nov 10, 2004	62.95	63.03	62.75	62.89	160,421	-0.13(-0.20%)
Nov 09, 2004	63.01	63.09	62.97	63.02	128,391	+0.01(+0.02%)
Nov 08, 2004	63.02	63.04	62.92	63.00	406,256	-0.09(-0.14%)
Nov 05, 2004	63.12	63.17	62.95	63.09	1,197,956	-0.47(-0.74%)
Nov 04, 2004	63.71	63.76	63.54	63.57	588,031	-0.04(-0.06%)
Nov 03, 2004	63.28	63.63	63.23	63.60	188,937	-0.02(-0.03%)
Nov 02, 2004	63.49	63.63	63.42	63.63	258,539	+0.16(+0.24%)
Nov 01, 2004	63.68	63.74	63.44	63.47	174,071	-0.51(-0.80%)
Oct 29, 2004	63.79	63.98	63.71	63.98	460,991	+0.18(+0.29%)
Oct 28, 2004	63.59	63.87	63.53	63.80	66,898	+0.10(+0.15%)
Oct 27, 2004	64.17	64.23	63.64	63.70	171,368	-0.39(-0.61%)
Oct 26, 2004	64.19	64.23	64.06	64.09	50,545	-0.11(-0.17%)
Oct 25, 2004	64.23	64.28	64.14	64.20	232,860	+0.07(+0.12%)
Oct 22, 2004	63.95	64.13	63.87	64.13	86,630	+0.18(+0.28%)
Oct 21, 2004	63.97	64.19	63.95	63.95	211,642	-0.09(-0.14%)
Oct 20, 2004	63.97	64.05	63.88	64.04	149,609	+0.29(+0.45%)
Oct 19, 2004	63.54	63.82	63.52	63.75	88,251	-0.02(-0.03%)
Oct 18, 2004	63.74	63.79	63.59	63.77	280,838	+0.10(+0.15%)
Oct 15, 2004	63.79	63.83	63.48	63.68	263,674	-0.21(-0.34%)
Oct 14, 2004	63.69	63.93	63.63	63.89	109,875	+0.22(+0.35%)
Oct 13, 2004	63.39	63.68	63.35	63.67	176,503	+0.23(+0.36%)
Oct 12, 2004	63.52	63.54	63.43	63.44	192,856	+0.00(+0.00%)
Oct 11, 2004	63.31	63.45	63.30	63.44	65,952	+0.10(+0.16%)
Oct 08, 2004	63.32	63.40	63.26	63.34	166,773	+0.53(+0.85%)
Oct 07, 2004	62.90	62.94	62.77	62.80	176,368	-0.11(-0.18%)
Oct 06, 2004	63.09	63.09	62.87	62.92	185,288	-0.21(-0.33%)
Oct 05, 2004	63.12	63.19	63.05	63.12	297,326	+0.00(+0.00%)
Oct 04, 2004	62.90	63.15	62.89	63.12	375,847	+0.02(+0.04%)
Oct 01, 2004	63.15	63.18	62.99	63.10	365,171	-0.44(-0.70%)
Sep 30, 2004	63.41	63.56	63.28	63.54	236,509	-0.07(-0.10%)
Sep 29, 2004	63.75	63.77	63.60	63.61	305,570	-0.40(-0.62%)
Sep 28, 2004	64.08	64.14	63.91	64.01	274,081	-0.07(-0.10%)
Sep 27, 2004	64.03	64.11	63.96	64.08	271,918	+0.18(+0.28%)
Sep 24, 2004	63.85	63.91	63.72	63.90	125,823	-0.01(-0.01%)
Sep 23, 2004	64.17	64.19	63.87	63.91	333,411	-0.22(-0.35%)
Sep 22, 2004	63.82	64.16	63.80	64.13	126,499	+0.26(+0.41%)
Sep 21, 2004	63.76	63.93	63.60	63.87	110,416	+0.04(+0.07%)
Sep 20, 2004	63.64	63.85	63.64	63.83	244,889	+0.36(+0.57%)
Sep 17, 2004	63.63	63.73	63.46	63.46	192,046	-0.22(-0.35%)
Sep 16, 2004	63.37	63.77	63.37	63.69	337,195	+0.35(+0.55%)
Sep 15, 2004	63.37	63.40	63.26	63.34	90,414	-0.07(-0.11%)
Sep 14, 2004	63.36	63.47	63.25	63.40	161,502	+0.01(+0.02%)
Sep 13, 2004	63.28	63.40	63.22	63.39	122,039	+0.16(+0.25%)
Sep 10, 2004	63.32	63.37	63.21	63.23	203,128	+0.13(+0.20%)
Sep 09, 2004	63.26	63.38	63.08	63.11	142,311	-0.11(-0.18%)
Sep 08, 2004	62.75	63.24	62.70	63.22	192,856	+0.36(+0.58%)
Sep 07, 2004	62.77	62.87	62.69	62.86	72,034	+0.04(+0.06%)
Sep 03, 2004	62.82	62.86	62.64	62.82	286,244	-0.17(-0.27%)
Sep 02, 2004	63.32	63.32	62.98	62.99	144,744	-0.34(-0.54%)
Sep 01, 2004	63.41	63.45	63.15	63.33	283,136	-0.21(-0.33%)
Aug 31, 2004	63.32	63.63	63.28	63.54	172,449	+0.27(+0.43%)
Aug 30, 2004	63.16	63.29	63.11	63.26	55,951	+0.22(+0.35%)
Aug 27, 2004	63.10	63.19	63.03	63.04	84,062	-0.07(-0.12%)
Aug 26, 2004	63.00	63.12	62.90	63.12	133,391	+0.27(+0.44%)
Aug 25, 2004	62.88	63.02	62.84	62.84	120,147	+0.01(+0.01%)
Aug 24, 2004	62.71	62.84	62.67	62.83	127,445	+0.06(+0.09%)
Aug 23, 2004	62.83	62.86	62.75	62.78	98,793	-0.21(-0.34%)
Aug 20, 2004	63.06	63.14	62.98	62.99	49,599	-0.13(-0.20%)
Aug 19, 2004	62.98	63.13	62.91	63.12	83,521	+0.16(+0.25%)
Aug 18, 2004	63.26	63.30	62.92	62.96	107,848	-0.21(-0.33%)
Aug 17, 2004	62.92	63.17	62.90	63.17	89,738	+0.30(+0.47%)
Aug 16, 2004	62.92	62.92	62.74	62.87	411,256	-0.07(-0.11%)
Aug 13, 2004	63.04	63.11	62.94	62.94	105,821	+0.11(+0.18%)
Aug 12, 2004	62.67	62.86	62.60	62.83	108,253	+0.08(+0.13%)
Aug 11, 2004	62.56	62.75	62.54	62.75	236,374	+0.21(+0.34%)
Aug 10, 2004	62.87	62.92	62.52	62.53	204,885	-0.26(-0.41%)
Aug 09, 2004	62.89	62.92	62.78	62.79	129,877	-0.21(-0.33%)
Aug 06, 2004	62.93	63.04	62.79	63.00	318,545	+0.85(+1.37%)
Aug 05, 2004	62.08	62.21	62.08	62.15	175,693	+0.19(+0.30%)
Aug 04, 2004	62.00	62.15	61.94	61.96	139,338	-0.04(-0.06%)
Aug 03, 2004	61.85	62.07	61.85	62.00	226,644	+0.15(+0.24%)
Aug 02, 2004	61.98	61.98	61.80	61.85	305,841	-0.14(-0.23%)
Jul 30, 2004	61.80	62.01	61.79	61.99	87,441	+0.42(+0.69%)
Jul 29, 2004	61.48	61.58	61.45	61.57	53,518	+0.06(+0.10%)
Jul 28, 2004	61.31	61.52	61.24	61.51	112,984	+0.10(+0.16%)
Jul 27, 2004	61.84	61.84	61.39	61.41	99,739	-0.44(-0.71%)
Jul 26, 2004	61.92	61.96	61.84	61.85	88,251	-0.21(-0.35%)
Jul 23, 2004	61.93	62.08	61.93	62.07	72,980	+0.15(+0.24%)
Jul 22, 2004	61.92	62.01	61.88	61.92	73,520	+0.07(+0.12%)
Jul 21, 2004	61.82	61.87	61.67	61.84	133,526	-0.13(-0.21%)
Jul 20, 2004	62.24	62.34	61.95	61.98	150,285	-0.41(-0.65%)
Jul 19, 2004	62.32	62.41	62.31	62.38	60,411	-0.01(-0.02%)
Jul 16, 2004	62.09	62.40	62.09	62.40	305,165	+0.60(+0.97%)
Jul 15, 2004	61.83	61.86	61.75	61.80	104,875	-0.03(-0.05%)
Jul 14, 2004	61.81	61.88	61.78	61.83	340,979	-0.03(-0.05%)
Jul 13, 2004	61.85	61.87	61.72	61.86	113,795	-0.13(-0.21%)
Jul 12, 2004	61.95	62.04	61.95	61.99	246,510	+0.07(+0.12%)
Jul 09, 2004	61.89	61.95	61.82	61.92	259,890	+0.10(+0.17%)
Jul 08, 2004	61.85	61.97	61.79	61.81	252,051	+0.01(+0.01%)
Jul 07, 2004	61.78	61.90	61.75	61.81	83,116	+0.03(+0.05%)
Jul 06, 2004	61.90	61.95	61.75	61.78	144,744	-0.12(-0.19%)
Jul 02, 2004	61.95	62.04	61.75	61.89	198,533	+0.53(+0.86%)
Jul 01, 2004	61.24	61.43	61.10	61.37	156,096	-0.08(-0.13%)
Jun 30, 2004	61.16	61.50	61.13	61.45	611,141	+0.38(+0.62%)
Jun 29, 2004	60.84	61.07	60.75	61.07	140,013	+0.29(+0.47%)
Jun 28, 2004	61.01	61.04	60.78	60.78	138,932	-0.45(-0.74%)
Jun 25, 2004	61.13	61.24	61.12	61.24	82,710	+0.03(+0.05%)
Jun 24, 2004	61.23	61.33	61.16	61.21	255,160	+0.24(+0.39%)
Jun 23, 2004	60.81	60.98	60.80	60.97	201,371	+0.09(+0.15%)
Jun 22, 2004	60.93	60.94	60.86	60.88	283,000	-0.08(-0.13%)
Jun 21, 2004	60.97	61.02	60.87	60.96	59,870	+0.10(+0.16%)
Jun 18, 2004	61.00	61.03	60.86	60.87	154,880	-0.13(-0.21%)
Jun 17, 2004	60.70	60.99	60.64	60.99	123,660	+0.17(+0.28%)
Jun 16, 2004	60.73	60.87	60.68	60.82	74,466	-0.13(-0.22%)
Jun 15, 2004	60.60	61.02	60.55	60.96	572,624	+0.80(+1.33%)
Jun 14, 2004	60.30	60.34	60.12	60.16	251,241	-0.30(-0.49%)
Jun 10, 2004	60.36	60.50	60.27	60.45	211,642	+0.07(+0.11%)
Jun 09, 2004	60.40	60.47	60.24	60.39	197,316	-0.18(-0.29%)
Jun 08, 2004	60.44	60.56	60.36	60.56	847,921	-0.01(-0.02%)
Jun 07, 2004	60.44	60.59	60.35	60.58	161,637	+0.09(+0.15%)
Jun 04, 2004	60.76	60.76	60.47	60.49	212,183	-0.25(-0.41%)
Jun 03, 2004	60.66	60.79	60.60	60.74	222,995	+0.10(+0.16%)
Jun 02, 2004	60.73	60.80	60.64	60.64	190,829	-0.10(-0.17%)
Jun 01, 2004	60.87	60.90	60.61	60.75	255,295	-0.51(-0.83%)
May 28, 2004	61.36	61.43	61.11	61.26	80,818	-0.17(-0.28%)
May 27, 2004	61.35	61.45	61.25	61.43	779,806	+0.33(+0.54%)
May 26, 2004	60.99	61.13	60.93	61.10	177,044	+0.30(+0.50%)
May 25, 2004	60.87	60.93	60.78	60.79	100,820	+0.02(+0.04%)
May 24, 2004	60.75	60.78	60.63	60.77	86,495	+0.04(+0.07%)
May 21, 2004	61.02	61.02	60.67	60.73	287,596	-0.13(-0.22%)
May 20, 2004	60.82	60.89	60.71	60.86	185,018	+0.30(+0.50%)
May 19, 2004	60.55	60.64	60.50	60.56	80,007	-0.28(-0.46%)
May 18, 2004	60.81	60.86	60.72	60.84	200,019	-0.12(-0.19%)
May 17, 2004	60.84	61.00	60.84	60.96	842,921	+0.39(+0.65%)
May 14, 2004	60.38	60.62	60.36	60.56	252,592	+0.30(+0.50%)
May 13, 2004	60.30	60.33	60.16	60.26	193,532	-0.19(-0.31%)
May 12, 2004	60.50	60.61	60.38	60.44	100,145	-0.09(-0.15%)
May 11, 2004	60.43	60.56	60.39	60.53	178,936	+0.12(+0.20%)
May 10, 2004	60.46	60.56	60.34	60.41	372,063	-0.01(-0.02%)
May 07, 2004	60.66	60.66	60.32	60.43	578,976	-0.75(-1.23%)
May 06, 2004	61.24	61.29	61.16	61.18	345,980	-0.06(-0.10%)
May 05, 2004	61.60	61.60	61.24	61.24	392,200	-0.14(-0.23%)
May 04, 2004	61.71	61.89	61.38	61.38	795,619	-0.18(-0.29%)