S&P US Value Ishares Core ETF (NY: IUSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	86.50	86.50	86.15	86.22	11,800	-0.35(-0.40%)
May 27, 2005	86.38	86.57	86.12	86.57	10,500	+0.27(+0.31%)
May 26, 2005	86.08	86.33	85.92	86.30	12,900	+0.40(+0.47%)
May 25, 2005	85.76	85.90	85.55	85.90	4,300	-0.16(-0.19%)
May 24, 2005	86.00	86.11	85.79	86.06	29,500	+0.02(+0.02%)
May 23, 2005	85.92	86.34	85.88	86.04	14,800	+0.31(+0.36%)
May 20, 2005	85.82	85.82	85.45	85.73	9,300	-0.16(-0.19%)
May 19, 2005	85.37	85.92	85.37	85.89	17,500	+0.32(+0.37%)
May 18, 2005	85.04	85.60	84.95	85.57	8,900	+1.05(+1.24%)
May 17, 2005	83.64	84.52	83.52	84.52	11,000	+0.80(+0.96%)
May 16, 2005	83.10	83.72	83.10	83.72	11,500	+0.81(+0.98%)
May 13, 2005	83.71	83.85	82.39	82.91	21,700	-0.81(-0.97%)
May 12, 2005	85.00	85.02	83.57	83.72	30,500	-1.23(-1.45%)
May 11, 2005	84.77	84.97	84.06	84.95	17,100	+0.51(+0.60%)
May 10, 2005	85.00	85.07	84.38	84.44	13,500	-0.92(-1.08%)
May 09, 2005	84.95	85.42	84.84	85.36	7,000	+0.33(+0.39%)
May 06, 2005	85.38	85.38	84.95	85.03	14,100	-0.16(-0.19%)
May 05, 2005	85.18	85.42	84.61	85.19	92,000	-0.02(-0.02%)
May 04, 2005	84.42	85.24	84.42	85.21	10,700	+1.41(+1.68%)
May 03, 2005	84.26	84.55	83.80	83.80	19,700	-0.54(-0.64%)
May 02, 2005	84.05	84.34	83.72	84.34	14,500	+0.58(+0.69%)
Apr 29, 2005	83.34	83.78	82.53	83.76	16,500	+0.71(+0.85%)
Apr 28, 2005	83.60	83.63	82.99	83.05	44,500	-0.96(-1.14%)
Apr 27, 2005	83.37	84.28	83.07	84.01	11,200	+0.25(+0.30%)
Apr 26, 2005	84.42	84.53	83.76	83.76	15,100	-0.61(-0.72%)
Apr 25, 2005	83.98	84.45	83.98	84.37	19,100	+0.72(+0.86%)
Apr 22, 2005	83.87	84.06	83.02	83.65	109,200	-0.20(-0.24%)
Apr 21, 2005	83.23	83.96	82.89	83.85	53,900	+1.25(+1.51%)
Apr 20, 2005	83.77	83.77	82.53	82.60	31,300	-1.10(-1.31%)
Apr 19, 2005	83.48	83.86	83.31	83.70	19,700	+0.60(+0.72%)
Apr 18, 2005	82.58	83.19	82.28	83.10	121,600	+0.52(+0.63%)
Apr 15, 2005	83.65	84.03	82.40	82.58	45,900	-1.21(-1.44%)
Apr 14, 2005	85.01	85.03	83.79	83.79	19,600	-1.26(-1.48%)
Apr 13, 2005	85.97	85.97	84.94	85.05	15,100	-1.15(-1.33%)
Apr 12, 2005	85.22	86.34	84.99	86.20	19,400	+0.51(+0.60%)
Apr 11, 2005	85.72	85.77	85.48	85.69	7,800	+0.03(+0.04%)
Apr 08, 2005	86.48	86.48	85.66	85.66	17,300	-0.76(-0.88%)
Apr 07, 2005	86.25	86.42	86.07	86.42	27,400	+0.42(+0.49%)
Apr 06, 2005	85.93	86.28	85.90	86.00	16,000	+0.34(+0.40%)
Apr 05, 2005	85.61	85.83	85.50	85.66	28,300	+0.28(+0.33%)
Apr 04, 2005	85.27	85.59	84.88	85.38	14,600	+0.11(+0.13%)
Apr 01, 2005	86.08	86.50	85.02	85.27	17,900	-0.42(-0.49%)
Mar 31, 2005	85.61	85.83	85.55	85.69	14,700	+0.28(+0.33%)
Mar 30, 2005	84.58	85.41	84.58	85.41	10,800	+1.38(+1.64%)
Mar 29, 2005	84.76	85.30	84.03	84.03	108,900	-0.85(-1.00%)
Mar 28, 2005	85.13	85.31	84.88	84.88	119,500	-0.36(-0.42%)
Mar 24, 2005	85.22	85.40	84.97	85.24	11,800	-0.16(-0.19%)
Mar 23, 2005	85.58	85.73	85.31	85.40	12,000	-0.32(-0.37%)
Mar 22, 2005	86.87	87.23	85.72	85.72	11,000	-1.06(-1.22%)
Mar 21, 2005	87.13	87.13	86.46	86.78	8,900	-0.11(-0.13%)
Mar 18, 2005	87.32	87.32	86.68	86.89	89,400	-0.30(-0.34%)
Mar 17, 2005	86.94	87.25	86.92	87.19	16,800	+0.34(+0.39%)
Mar 16, 2005	87.17	87.20	86.60	86.85	16,600	-0.81(-0.92%)
Mar 15, 2005	88.36	88.51	87.63	87.66	22,100	-0.40(-0.45%)
Mar 14, 2005	87.76	88.10	87.60	88.06	12,300	+0.72(+0.82%)
Mar 11, 2005	88.01	88.01	87.26	87.34	10,600	-0.40(-0.46%)
Mar 10, 2005	87.96	87.96	87.25	87.74	6,900	+0.10(+0.11%)
Mar 09, 2005	88.70	88.77	87.64	87.64	17,000	-1.28(-1.44%)
Mar 08, 2005	89.19	89.20	88.85	88.92	19,300	-0.27(-0.30%)
Mar 07, 2005	89.22	89.48	89.19	89.19	186,200	+0.14(+0.16%)
Mar 04, 2005	88.58	89.34	88.58	89.05	59,300	+0.89(+1.01%)
Mar 03, 2005	88.31	88.31	87.66	88.16	6,000	+0.23(+0.26%)
Mar 02, 2005	87.64	88.33	87.64	87.93	6,700	-0.05(-0.06%)
Mar 01, 2005	87.79	88.04	87.75	87.98	16,100	+0.39(+0.45%)
Feb 28, 2005	87.97	88.00	87.09	87.59	11,600	-0.48(-0.55%)
Feb 25, 2005	87.10	88.08	87.10	88.07	22,800	+1.01(+1.16%)
Feb 24, 2005	86.38	87.06	86.15	87.06	24,100	+0.65(+0.75%)
Feb 23, 2005	85.98	86.41	85.98	86.41	93,700	+0.81(+0.95%)
Feb 22, 2005	86.77	86.99	85.60	85.60	11,500	-1.49(-1.71%)
Feb 18, 2005	87.07	87.11	86.95	87.09	71,800	-0.03(-0.03%)
Feb 17, 2005	87.65	87.77	87.09	87.12	16,500	-0.63(-0.72%)
Feb 16, 2005	87.38	87.89	87.18	87.75	8,600	+0.17(+0.19%)
Feb 15, 2005	87.18	87.60	87.18	87.58	31,100	+0.31(+0.36%)
Feb 14, 2005	87.24	87.28	87.01	87.27	240,700	+0.21(+0.24%)
Feb 11, 2005	86.65	87.29	86.40	87.06	10,000	+0.42(+0.48%)
Feb 10, 2005	86.45	86.70	86.26	86.64	19,700	+0.54(+0.63%)
Feb 09, 2005	86.89	86.92	86.10	86.10	121,900	-0.66(-0.76%)
Feb 08, 2005	86.72	86.93	86.68	86.76	16,800	+0.01(+0.01%)
Feb 07, 2005	86.78	86.96	86.46	86.75	34,600	+0.07(+0.08%)
Feb 04, 2005	86.07	86.83	85.95	86.68	19,500	+0.92(+1.07%)
Feb 03, 2005	85.78	85.86	85.58	85.76	12,200	-0.07(-0.08%)
Feb 02, 2005	85.60	86.00	85.46	85.83	36,200	+0.37(+0.43%)
Feb 01, 2005	85.08	85.54	85.00	85.46	5,300	+0.62(+0.73%)
Jan 31, 2005	84.64	84.88	84.57	84.84	12,900	+0.84(+1.00%)
Jan 28, 2005	84.20	84.20	83.65	84.00	12,300	-0.27(-0.32%)
Jan 27, 2005	84.10	84.48	83.99	84.27	12,600	+0.13(+0.16%)
Jan 26, 2005	83.99	84.23	83.76	84.14	20,000	+0.42(+0.50%)
Jan 25, 2005	83.98	84.12	83.64	83.72	24,900	+0.14(+0.17%)
Jan 24, 2005	83.92	84.10	83.58	83.58	17,300	-0.11(-0.13%)
Jan 21, 2005	84.36	84.39	83.63	83.69	8,300	-0.28(-0.33%)
Jan 20, 2005	84.27	84.44	83.94	83.97	17,400	-0.93(-1.10%)
Jan 19, 2005	85.34	85.34	84.84	84.90	10,700	-0.45(-0.53%)
Jan 18, 2005	84.30	85.35	84.26	85.35	30,100	+0.91(+1.08%)
Jan 14, 2005	83.95	84.44	83.95	84.44	58,300	+0.70(+0.84%)
Jan 13, 2005	84.20	84.50	83.73	83.74	4,100	-0.59(-0.70%)
Jan 12, 2005	83.95	84.33	83.57	84.33	9,300	+0.16(+0.19%)
Jan 11, 2005	84.37	84.37	83.82	84.17	14,500	-0.28(-0.33%)
Jan 10, 2005	84.38	84.91	84.19	84.45	17,500	+0.14(+0.17%)
Jan 07, 2005	84.79	84.79	84.17	84.31	112,300	-0.17(-0.20%)
Jan 06, 2005	84.36	84.83	84.23	84.48	12,700	+0.29(+0.34%)
Jan 05, 2005	84.83	84.83	84.19	84.19	20,900	-0.48(-0.57%)
Jan 04, 2005	85.97	85.97	84.67	84.67	25,300	-0.99(-1.16%)
Jan 03, 2005	86.91	86.92	85.55	85.66	25,500	-1.00(-1.15%)
Dec 31, 2004	86.68	86.88	86.62	86.66	32,700	-0.04(-0.05%)
Dec 30, 2004	86.72	86.84	86.61	86.70	39,500	+0.08(+0.09%)
Dec 29, 2004	86.64	86.64	86.44	86.62	14,700	-0.20(-0.23%)
Dec 28, 2004	86.19	86.82	86.19	86.82	10,300	+0.68(+0.79%)
Dec 27, 2004	86.67	86.67	86.03	86.14	26,600	-0.32(-0.37%)
Dec 23, 2004	86.45	86.65	86.40	86.46	9,500	-0.56(-0.64%)
Dec 22, 2004	86.79	87.11	86.79	87.02	40,500	+0.35(+0.40%)
Dec 21, 2004	86.15	86.75	86.07	86.67	17,700	+0.81(+0.94%)
Dec 20, 2004	86.07	86.44	85.84	85.86	22,900	-0.02(-0.02%)
Dec 17, 2004	85.92	85.94	85.61	85.88	65,800	-0.13(-0.15%)
Dec 16, 2004	86.30	86.40	85.80	86.01	12,500	-0.36(-0.42%)
Dec 15, 2004	86.08	86.47	86.00	86.37	7,600	+0.27(+0.31%)
Dec 14, 2004	85.89	86.22	85.80	86.10	54,200	+0.36(+0.42%)
Dec 13, 2004	85.45	85.81	85.21	85.74	11,700	+0.86(+1.01%)
Dec 10, 2004	84.71	85.06	84.64	84.88	6,800	+0.13(+0.15%)
Dec 09, 2004	84.23	84.84	83.84	84.75	8,800	+0.47(+0.56%)
Dec 08, 2004	84.02	84.44	84.02	84.28	12,600	+0.07(+0.08%)
Dec 07, 2004	85.10	85.10	84.19	84.21	33,400	-0.81(-0.95%)
Dec 06, 2004	84.91	85.19	84.70	85.02	28,200	-0.04(-0.05%)
Dec 03, 2004	84.82	85.31	84.81	85.06	7,200	+0.09(+0.11%)
Dec 02, 2004	85.25	85.30	84.95	84.97	15,200	-0.38(-0.45%)
Dec 01, 2004	84.65	85.42	84.65	85.35	16,400	+0.90(+1.07%)
Nov 30, 2004	84.28	84.56	84.28	84.45	32,000	-0.07(-0.08%)
Nov 29, 2004	85.02	85.06	84.12	84.52	27,400	-0.25(-0.29%)
Nov 26, 2004	84.88	85.04	84.77	84.77	13,900	+0.10(+0.12%)
Nov 24, 2004	84.50	84.72	84.44	84.67	31,600	+0.42(+0.50%)
Nov 23, 2004	84.20	84.34	83.79	84.25	29,300	+0.20(+0.24%)
Nov 22, 2004	83.40	84.05	83.40	84.05	9,800	+0.54(+0.65%)
Nov 19, 2004	84.36	84.36	83.42	83.51	28,300	-0.67(-0.80%)
Nov 18, 2004	84.30	84.39	84.03	84.18	22,300	+0.18(+0.21%)
Nov 17, 2004	84.30	84.68	84.00	84.00	3,800	+0.31(+0.37%)
Nov 16, 2004	83.97	83.97	83.68	83.69	11,400	-0.48(-0.57%)
Nov 15, 2004	84.18	84.27	83.91	84.17	18,900	-0.18(-0.21%)
Nov 12, 2004	83.57	84.35	83.44	84.35	16,800	+0.76(+0.91%)
Nov 11, 2004	83.03	83.59	82.96	83.59	35,300	+0.68(+0.82%)
Nov 10, 2004	82.80	83.06	82.58	82.91	85,900	+0.30(+0.36%)
Nov 09, 2004	82.78	82.90	82.55	82.61	13,900	-0.04(-0.05%)
Nov 08, 2004	82.75	82.76	82.52	82.65	15,300	-0.05(-0.06%)
Nov 05, 2004	82.75	83.04	82.47	82.70	81,800	+0.10(+0.12%)
Nov 04, 2004	81.28	82.63	81.25	82.60	47,000	+1.56(+1.92%)
Nov 03, 2004	81.33	81.33	80.85	81.04	17,200	+0.87(+1.09%)
Nov 02, 2004	80.38	80.87	80.06	80.17	42,800	-0.17(-0.21%)
Nov 01, 2004	80.24	80.48	80.04	80.34	15,100	+0.36(+0.45%)
Oct 29, 2004	79.87	80.00	79.81	79.98	2,700	+0.02(+0.03%)
Oct 28, 2004	79.51	80.18	79.34	79.96	6,500	+0.16(+0.20%)
Oct 27, 2004	78.92	79.80	78.92	79.80	24,900	+0.85(+1.08%)
Oct 26, 2004	78.01	78.97	78.01	78.95	39,900	+1.05(+1.35%)
Oct 25, 2004	77.73	78.07	77.60	77.90	7,100	-0.18(-0.23%)
Oct 22, 2004	78.53	78.61	77.88	78.08	3,800	-0.44(-0.56%)
Oct 21, 2004	78.20	78.57	77.95	78.52	10,300	+0.56(+0.72%)
Oct 20, 2004	77.85	78.21	77.52	77.96	35,600	-0.29(-0.37%)
Oct 19, 2004	79.13	79.29	78.20	78.25	13,100	-0.81(-1.02%)
Oct 18, 2004	78.80	79.12	78.47	79.06	6,800	+0.14(+0.18%)
Oct 15, 2004	78.57	79.06	78.57	78.92	5,500	+0.40(+0.51%)
Oct 14, 2004	78.96	79.02	78.43	78.52	5,600	-0.35(-0.44%)
Oct 13, 2004	80.00	80.00	78.80	78.87	8,400	-0.94(-1.18%)
Oct 12, 2004	79.51	79.98	79.46	79.81	33,500	-0.15(-0.19%)
Oct 11, 2004	80.08	80.08	79.80	79.96	4,400	+0.21(+0.26%)
Oct 08, 2004	80.07	80.12	79.75	79.75	4,300	-0.46(-0.57%)
Oct 07, 2004	80.63	80.78	80.21	80.21	10,300	-0.44(-0.55%)
Oct 06, 2004	80.43	80.68	80.40	80.65	3,100	+0.69(+0.86%)
Oct 05, 2004	80.26	80.33	79.96	79.96	6,400	-0.27(-0.34%)
Oct 04, 2004	80.38	80.41	80.19	80.23	8,700	+0.23(+0.29%)
Oct 01, 2004	79.13	80.00	79.13	80.00	12,400	+1.28(+1.63%)
Sep 30, 2004	78.57	78.95	78.46	78.72	6,300	+0.15(+0.19%)
Sep 29, 2004	78.32	78.63	78.32	78.57	7,200	+0.13(+0.17%)
Sep 28, 2004	78.27	78.61	78.07	78.44	5,400	+0.38(+0.49%)
Sep 27, 2004	78.10	78.21	77.86	78.06	11,500	-0.45(-0.57%)
Sep 24, 2004	78.19	78.51	78.09	78.51	27,900	-0.14(-0.18%)
Sep 23, 2004	79.02	79.02	78.56	78.65	11,100	-0.35(-0.44%)
Sep 22, 2004	79.48	79.48	78.92	79.00	29,400	-0.85(-1.06%)
Sep 21, 2004	79.58	80.08	79.43	79.85	12,800	+0.47(+0.59%)
Sep 20, 2004	79.49	79.62	79.26	79.38	68,800	-0.52(-0.65%)
Sep 17, 2004	79.91	79.92	79.82	79.90	6,500	+0.46(+0.58%)
Sep 16, 2004	79.33	79.65	79.33	79.44	49,200	+0.35(+0.44%)
Sep 15, 2004	79.39	79.39	78.99	79.09	9,000	-0.29(-0.37%)
Sep 14, 2004	79.50	79.57	79.22	79.38	16,300	+0.09(+0.11%)
Sep 13, 2004	79.44	79.64	79.29	79.29	38,400	-0.03(-0.04%)
Sep 10, 2004	79.08	79.32	78.95	79.32	3,300	+0.17(+0.21%)
Sep 09, 2004	79.00	79.34	78.86	79.15	9,100	+0.16(+0.20%)
Sep 08, 2004	79.14	79.35	78.99	78.99	12,500	-0.40(-0.50%)
Sep 07, 2004	79.22	79.40	78.96	79.39	160,200	+0.61(+0.77%)
Sep 03, 2004	78.80	79.03	78.67	78.78	162,100	-0.04(-0.05%)
Sep 02, 2004	78.05	78.82	78.05	78.82	6,200	+0.88(+1.13%)
Sep 01, 2004	78.10	78.16	77.69	77.94	5,200	+0.42(+0.54%)
Aug 31, 2004	77.64	77.64	77.23	77.52	7,700	+0.02(+0.03%)
Aug 30, 2004	77.77	77.83	77.50	77.50	6,300	-0.40(-0.51%)
Aug 27, 2004	77.66	77.97	77.65	77.90	7,400	+0.29(+0.37%)
Aug 26, 2004	77.50	77.67	77.49	77.61	5,800	+0.13(+0.17%)
Aug 25, 2004	77.17	77.62	77.04	77.48	10,600	+0.43(+0.56%)
Aug 24, 2004	76.99	77.10	76.91	77.05	8,900	+0.01(+0.01%)
Aug 23, 2004	77.34	77.34	76.86	77.04	5,800	-0.24(-0.31%)
Aug 20, 2004	76.65	77.34	76.65	77.28	7,100	+0.82(+1.07%)
Aug 19, 2004	76.67	76.73	76.33	76.46	17,800	-0.21(-0.27%)
Aug 18, 2004	75.83	76.72	75.83	76.67	15,400	+0.68(+0.89%)
Aug 17, 2004	76.10	76.23	75.88	75.99	13,400	+0.08(+0.11%)
Aug 16, 2004	75.29	75.91	75.19	75.91	19,800	+1.36(+1.82%)
Aug 13, 2004	74.89	74.89	74.55	74.55	51,200	-0.21(-0.28%)
Aug 12, 2004	75.37	75.37	74.72	74.76	4,400	-0.87(-1.15%)
Aug 11, 2004	75.36	75.63	75.12	75.63	77,300	+0.10(+0.13%)
Aug 10, 2004	74.90	75.53	74.90	75.53	5,600	+0.60(+0.80%)
Aug 09, 2004	74.86	75.00	74.71	74.93	14,300	+0.38(+0.51%)
Aug 06, 2004	75.18	75.29	74.55	74.55	6,100	-0.98(-1.30%)
Aug 05, 2004	76.81	76.81	75.53	75.53	4,000	-1.30(-1.69%)
Aug 04, 2004	76.43	77.03	76.38	76.83	13,200	-0.12(-0.16%)
Aug 03, 2004	77.20	77.23	76.91	76.95	6,700	-0.30(-0.39%)
Aug 02, 2004	76.61	77.34	76.57	77.25	13,900	+0.46(+0.60%)
Jul 30, 2004	76.66	76.84	76.55	76.79	19,100	+0.04(+0.05%)
Jul 29, 2004	76.77	76.90	76.54	76.75	12,700	+0.22(+0.29%)
Jul 28, 2004	75.81	76.53	75.63	76.53	4,500	+0.27(+0.35%)
Jul 27, 2004	76.00	76.26	75.73	76.26	5,300	+0.74(+0.98%)
Jul 26, 2004	75.83	75.94	75.31	75.52	6,600	-0.20(-0.26%)
Jul 23, 2004	75.97	76.02	75.58	75.72	4,100	-0.48(-0.63%)
Jul 22, 2004	75.97	76.34	75.61	76.20	7,000	-0.05(-0.07%)
Jul 21, 2004	77.64	77.64	76.25	76.25	15,400	-0.84(-1.09%)
Jul 20, 2004	76.75	77.09	76.46	77.09	7,000	+0.16(+0.21%)
Jul 19, 2004	76.79	76.93	76.46	76.93	5,400	+0.24(+0.31%)
Jul 16, 2004	77.08	77.08	76.67	76.69	4,000	-0.31(-0.40%)
Jul 15, 2004	77.08	77.08	76.79	77.00	8,300	+0.00(+0.00%)
Jul 14, 2004	76.74	77.29	76.74	77.00	4,100	-0.03(-0.04%)
Jul 13, 2004	77.00	77.06	76.78	77.03	11,400	-0.01(-0.01%)
Jul 12, 2004	76.92	77.04	76.45	77.04	7,400	+0.34(+0.44%)
Jul 09, 2004	76.86	76.86	76.53	76.70	90,300	-0.15(-0.20%)
Jul 08, 2004	77.01	77.08	76.68	76.85	56,500	-0.29(-0.38%)
Jul 07, 2004	77.10	77.33	77.00	77.14	9,300	+0.14(+0.18%)
Jul 06, 2004	77.33	77.33	76.86	77.00	14,200	-0.52(-0.67%)
Jul 02, 2004	77.53	77.65	77.33	77.52	9,300	-0.03(-0.04%)
Jul 01, 2004	78.27	78.30	77.26	77.55	8,300	-0.68(-0.87%)
Jun 30, 2004	77.97	78.27	77.71	78.23	10,500	+0.47(+0.60%)
Jun 29, 2004	77.68	77.93	77.67	77.76	14,800	+0.12(+0.15%)
Jun 28, 2004	78.22	78.28	77.60	77.64	3,200	-0.15(-0.19%)
Jun 25, 2004	78.00	78.33	77.79	77.79	4,700	-0.58(-0.74%)
Jun 24, 2004	78.55	78.66	78.33	78.37	35,700	+0.19(+0.24%)
Jun 23, 2004	77.80	78.18	77.65	78.18	12,900	+0.36(+0.46%)
Jun 22, 2004	77.49	77.82	77.16	77.82	9,800	+0.06(+0.08%)
Jun 21, 2004	77.84	77.88	77.75	77.76	1,300	+0.09(+0.12%)
Jun 18, 2004	77.48	77.95	77.44	77.67	29,200	+0.11(+0.14%)
Jun 17, 2004	77.30	77.56	77.26	77.56	12,100	+0.18(+0.23%)
Jun 16, 2004	77.35	77.47	77.19	77.38	42,900	+0.31(+0.40%)
Jun 15, 2004	77.38	77.58	77.07	77.07	4,800	+0.41(+0.53%)
Jun 14, 2004	77.17	77.17	76.66	76.66	8,200	-0.93(-1.20%)
Jun 10, 2004	77.50	77.60	77.36	77.59	53,800	+0.35(+0.45%)
Jun 09, 2004	77.85	77.85	77.24	77.24	8,100	-0.62(-0.80%)
Jun 08, 2004	77.69	77.91	77.51	77.86	9,600	-0.13(-0.17%)
Jun 07, 2004	77.18	77.99	76.97	77.99	9,800	+1.29(+1.68%)
Jun 04, 2004	76.78	77.04	76.55	76.70	29,100	+0.34(+0.45%)
Jun 03, 2004	76.75	76.85	76.36	76.36	14,500	-0.66(-0.86%)
Jun 02, 2004	76.90	77.16	76.61	77.02	19,000	+0.32(+0.42%)