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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	19.76	19.76	19.68	19.70	51,652	-0.08(-0.40%)
May 27, 2005	19.73	19.78	19.67	19.78	45,961	+0.06(+0.31%)
May 26, 2005	19.66	19.72	19.63	19.72	56,467	+0.09(+0.47%)
May 25, 2005	19.59	19.62	19.54	19.62	18,822	-0.04(-0.19%)
May 24, 2005	19.65	19.67	19.60	19.66	129,131	+0.00(+0.02%)
May 23, 2005	19.63	19.72	19.62	19.66	64,784	+0.07(+0.36%)
May 20, 2005	19.61	19.61	19.52	19.59	40,709	-0.04(-0.19%)
May 19, 2005	19.50	19.63	19.50	19.62	76,603	+0.07(+0.37%)
May 18, 2005	19.43	19.56	19.41	19.55	38,958	+0.24(+1.24%)
May 17, 2005	19.11	19.31	19.08	19.31	48,150	+0.18(+0.96%)
May 16, 2005	18.98	19.13	18.98	19.13	50,339	+0.19(+0.98%)
May 13, 2005	19.12	19.16	18.82	18.94	94,987	-0.19(-0.97%)
May 12, 2005	19.42	19.42	19.09	19.13	133,508	-0.28(-1.45%)
May 11, 2005	19.37	19.41	19.20	19.41	74,852	+0.12(+0.60%)
May 10, 2005	19.42	19.43	19.28	19.29	59,093	-0.21(-1.08%)
May 09, 2005	19.41	19.51	19.38	19.50	30,641	+0.08(+0.39%)
May 06, 2005	19.51	19.51	19.41	19.43	61,720	-0.04(-0.19%)
May 05, 2005	19.46	19.51	19.33	19.46	402,714	-0.00(-0.02%)
May 04, 2005	19.29	19.47	19.29	19.47	46,837	+0.32(+1.68%)
May 03, 2005	19.25	19.32	19.14	19.14	86,233	-0.12(-0.64%)
May 02, 2005	19.20	19.27	19.13	19.27	63,471	+0.13(+0.69%)
Apr 29, 2005	19.04	19.14	18.85	19.14	72,225	+0.16(+0.85%)
Apr 28, 2005	19.10	19.11	18.96	18.97	194,791	-0.22(-1.14%)
Apr 27, 2005	19.05	19.25	18.98	19.19	49,026	+0.06(+0.30%)
Apr 26, 2005	19.29	19.31	19.14	19.14	66,097	-0.14(-0.72%)
Apr 25, 2005	19.19	19.29	19.19	19.27	83,606	+0.16(+0.86%)
Apr 22, 2005	19.16	19.20	18.97	19.11	478,004	-0.05(-0.24%)
Apr 21, 2005	19.01	19.18	18.94	19.16	235,937	+0.29(+1.51%)
Apr 20, 2005	19.14	19.14	18.85	18.87	137,010	-0.25(-1.31%)
Apr 19, 2005	19.07	19.16	19.03	19.12	86,233	+0.14(+0.72%)
Apr 18, 2005	18.87	19.00	18.80	18.98	532,282	+0.12(+0.63%)
Apr 15, 2005	19.11	19.20	18.82	18.87	200,919	-0.28(-1.44%)
Apr 14, 2005	19.42	19.43	19.14	19.14	85,795	-0.29(-1.48%)
Apr 13, 2005	19.64	19.64	19.40	19.43	66,097	-0.26(-1.33%)
Apr 12, 2005	19.47	19.72	19.42	19.69	84,920	+0.12(+0.60%)
Apr 11, 2005	19.58	19.59	19.53	19.58	34,143	+0.01(+0.04%)
Apr 08, 2005	19.76	19.76	19.57	19.57	75,727	-0.17(-0.88%)
Apr 07, 2005	19.70	19.74	19.66	19.74	119,938	+0.10(+0.49%)
Apr 06, 2005	19.63	19.71	19.62	19.65	70,037	+0.08(+0.40%)
Apr 05, 2005	19.56	19.61	19.53	19.57	123,878	+0.06(+0.33%)
Apr 04, 2005	19.48	19.55	19.39	19.51	63,908	+0.03(+0.13%)
Apr 01, 2005	19.66	19.76	19.42	19.48	78,354	-0.10(-0.49%)
Mar 31, 2005	19.56	19.61	19.54	19.58	64,346	+0.06(+0.33%)
Mar 30, 2005	19.32	19.51	19.32	19.51	47,275	+0.32(+1.64%)
Mar 29, 2005	19.36	19.49	19.20	19.20	476,690	-0.19(-1.00%)
Mar 28, 2005	19.45	19.49	19.39	19.39	523,090	-0.08(-0.42%)
Mar 24, 2005	19.47	19.51	19.41	19.47	51,652	-0.04(-0.19%)
Mar 23, 2005	19.55	19.59	19.49	19.51	52,527	-0.07(-0.37%)
Mar 22, 2005	19.85	19.93	19.58	19.58	48,150	-0.24(-1.22%)
Mar 21, 2005	19.90	19.90	19.75	19.82	38,958	-0.03(-0.13%)
Mar 18, 2005	19.95	19.95	19.80	19.85	391,332	-0.07(-0.34%)
Mar 17, 2005	19.86	19.93	19.86	19.92	73,539	+0.08(+0.39%)
Mar 16, 2005	19.91	19.92	19.78	19.84	72,663	-0.18(-0.92%)
Mar 15, 2005	20.19	20.22	20.02	20.03	96,738	-0.09(-0.45%)
Mar 14, 2005	20.05	20.13	20.01	20.12	53,841	+0.16(+0.82%)
Mar 11, 2005	20.11	20.11	19.93	19.95	46,399	-0.09(-0.46%)
Mar 10, 2005	20.09	20.09	19.93	20.04	30,203	+0.02(+0.11%)
Mar 09, 2005	20.26	20.28	20.02	20.02	74,414	-0.29(-1.44%)
Mar 08, 2005	20.38	20.38	20.30	20.31	84,482	-0.06(-0.30%)
Mar 07, 2005	20.38	20.44	20.38	20.38	815,058	+0.03(+0.16%)
Mar 04, 2005	20.24	20.41	20.24	20.34	259,575	+0.20(+1.01%)
Mar 03, 2005	20.17	20.17	20.03	20.14	26,263	+0.05(+0.26%)
Mar 02, 2005	20.02	20.18	20.02	20.09	29,328	-0.01(-0.06%)
Mar 01, 2005	20.06	20.11	20.05	20.10	70,474	+0.09(+0.45%)
Feb 28, 2005	20.10	20.10	19.90	20.01	50,776	-0.11(-0.55%)
Feb 25, 2005	19.90	20.12	19.90	20.12	99,803	+0.23(+1.16%)
Feb 24, 2005	19.73	19.89	19.68	19.89	105,493	+0.15(+0.75%)
Feb 23, 2005	19.64	19.74	19.64	19.74	410,155	+0.19(+0.95%)
Feb 22, 2005	19.82	19.87	19.56	19.56	50,339	-0.34(-1.71%)
Feb 18, 2005	19.89	19.90	19.86	19.90	314,292	-0.01(-0.03%)
Feb 17, 2005	20.02	20.05	19.90	19.90	72,225	-0.14(-0.72%)
Feb 16, 2005	19.96	20.08	19.92	20.05	37,645	+0.04(+0.19%)
Feb 15, 2005	19.92	20.01	19.92	20.01	136,134	+0.07(+0.36%)
Feb 14, 2005	19.93	19.94	19.88	19.94	1,053,622	+0.05(+0.24%)
Feb 11, 2005	19.80	19.94	19.74	19.89	43,773	+0.10(+0.49%)
Feb 10, 2005	19.75	19.81	19.71	19.79	86,233	+0.12(+0.63%)
Feb 09, 2005	19.85	19.86	19.67	19.67	533,596	-0.15(-0.76%)
Feb 08, 2005	19.81	19.86	19.80	19.82	73,539	+0.00(+0.01%)
Feb 07, 2005	19.82	19.87	19.75	19.82	151,455	+0.02(+0.08%)
Feb 04, 2005	19.66	19.84	19.64	19.80	85,357	+0.21(+1.07%)
Feb 03, 2005	19.60	19.61	19.55	19.59	53,403	-0.02(-0.08%)
Feb 02, 2005	19.56	19.65	19.52	19.61	158,459	+0.08(+0.43%)
Feb 01, 2005	19.44	19.54	19.42	19.52	23,199	+0.14(+0.73%)
Jan 31, 2005	19.34	19.39	19.32	19.38	56,467	+0.19(+1.00%)
Jan 28, 2005	19.24	19.24	19.11	19.19	53,841	-0.06(-0.32%)
Jan 27, 2005	19.21	19.30	19.19	19.25	55,154	+0.03(+0.16%)
Jan 26, 2005	19.19	19.24	19.14	19.22	87,546	+0.10(+0.50%)
Jan 25, 2005	19.19	19.22	19.11	19.13	108,995	+0.03(+0.17%)
Jan 24, 2005	19.17	19.21	19.09	19.09	75,727	-0.03(-0.13%)
Jan 21, 2005	19.27	19.28	19.11	19.12	36,331	-0.06(-0.33%)
Jan 20, 2005	19.25	19.29	19.18	19.18	76,165	-0.21(-1.10%)
Jan 19, 2005	19.50	19.50	19.38	19.40	46,837	-0.10(-0.53%)
Jan 18, 2005	19.26	19.50	19.25	19.50	131,757	+0.21(+1.08%)
Jan 14, 2005	19.18	19.29	19.18	19.29	255,198	+0.16(+0.84%)
Jan 13, 2005	19.24	19.30	19.13	19.13	17,947	-0.13(-0.70%)
Jan 12, 2005	19.18	19.27	19.09	19.27	40,709	+0.04(+0.19%)
Jan 11, 2005	19.27	19.27	19.15	19.23	63,471	-0.06(-0.33%)
Jan 10, 2005	19.28	19.40	19.23	19.29	76,603	+0.03(+0.17%)
Jan 07, 2005	19.37	19.37	19.23	19.26	491,573	-0.04(-0.20%)
Jan 06, 2005	19.27	19.38	19.24	19.30	55,592	+0.07(+0.34%)
Jan 05, 2005	19.38	19.38	19.23	19.23	91,486	-0.11(-0.57%)
Jan 04, 2005	19.64	19.64	19.34	19.34	110,746	-0.23(-1.16%)
Jan 03, 2005	19.85	19.86	19.54	19.57	111,621	-0.23(-1.15%)
Dec 31, 2004	19.80	19.85	19.79	19.80	143,138	-0.01(-0.05%)
Dec 30, 2004	19.81	19.84	19.79	19.81	172,904	+0.02(+0.09%)
Dec 29, 2004	19.79	19.79	19.75	19.79	64,346	-0.05(-0.23%)
Dec 28, 2004	19.69	19.83	19.69	19.83	45,086	+0.16(+0.79%)
Dec 27, 2004	19.80	19.80	19.65	19.68	116,436	-0.07(-0.37%)
Dec 23, 2004	19.75	19.80	19.74	19.75	41,584	-0.13(-0.64%)
Dec 22, 2004	19.83	19.90	19.83	19.88	177,281	+0.08(+0.40%)
Dec 21, 2004	19.68	19.82	19.66	19.80	77,478	+0.19(+0.94%)
Dec 20, 2004	19.66	19.75	19.61	19.61	100,240	-0.00(-0.02%)
Dec 17, 2004	19.63	19.63	19.56	19.62	288,028	-0.03(-0.15%)
Dec 16, 2004	19.72	19.74	19.60	19.65	54,716	-0.08(-0.42%)
Dec 15, 2004	19.66	19.75	19.65	19.73	33,267	+0.06(+0.31%)
Dec 14, 2004	19.62	19.70	19.60	19.67	237,251	+0.08(+0.42%)
Dec 13, 2004	19.52	19.60	19.47	19.59	51,214	+0.20(+1.01%)
Dec 10, 2004	19.35	19.43	19.34	19.39	29,765	+0.03(+0.15%)
Dec 09, 2004	19.24	19.38	19.15	19.36	38,520	+0.11(+0.56%)
Dec 08, 2004	19.19	19.29	19.19	19.25	55,154	+0.02(+0.08%)
Dec 07, 2004	19.44	19.44	19.23	19.24	146,202	-0.18(-0.95%)
Dec 06, 2004	19.40	19.46	19.35	19.42	123,440	-0.01(-0.05%)
Dec 03, 2004	19.38	19.49	19.37	19.43	31,516	+0.02(+0.11%)
Dec 02, 2004	19.48	19.49	19.41	19.41	66,535	-0.09(-0.45%)
Dec 01, 2004	19.34	19.51	19.34	19.50	71,788	+0.21(+1.07%)
Nov 30, 2004	19.25	19.32	19.25	19.29	140,074	-0.02(-0.08%)
Nov 29, 2004	19.42	19.43	19.22	19.31	119,938	-0.06(-0.29%)
Nov 26, 2004	19.39	19.43	19.37	19.37	60,844	+0.02(+0.12%)
Nov 24, 2004	19.30	19.35	19.29	19.34	138,323	+0.10(+0.50%)
Nov 23, 2004	19.24	19.27	19.14	19.25	128,255	+0.05(+0.24%)
Nov 22, 2004	19.05	19.20	19.05	19.20	42,897	+0.12(+0.65%)
Nov 19, 2004	19.27	19.27	19.06	19.08	123,878	-0.15(-0.80%)
Nov 18, 2004	19.26	19.28	19.20	19.23	97,614	+0.04(+0.21%)
Nov 17, 2004	19.26	19.35	19.19	19.19	16,633	+0.07(+0.37%)
Nov 16, 2004	19.18	19.18	19.12	19.12	49,901	-0.11(-0.57%)
Nov 15, 2004	19.23	19.25	19.17	19.23	82,731	-0.04(-0.21%)
Nov 12, 2004	19.09	19.27	19.06	19.27	73,539	+0.17(+0.91%)
Nov 11, 2004	18.97	19.10	18.95	19.10	154,519	+0.16(+0.82%)
Nov 10, 2004	18.92	18.98	18.87	18.94	376,012	+0.07(+0.36%)
Nov 09, 2004	18.91	18.94	18.86	18.87	60,844	-0.01(-0.05%)
Nov 08, 2004	18.90	18.91	18.85	18.88	66,973	-0.01(-0.06%)
Nov 05, 2004	18.90	18.97	18.84	18.89	358,065	+0.02(+0.12%)
Nov 04, 2004	18.57	18.88	18.56	18.87	205,734	+0.36(+1.93%)
Nov 03, 2004	18.58	18.58	18.47	18.51	75,290	+0.20(+1.09%)
Nov 02, 2004	18.36	18.47	18.29	18.31	187,349	-0.04(-0.21%)
Nov 01, 2004	18.33	18.39	18.29	18.35	66,097	+0.08(+0.45%)
Oct 29, 2004	18.25	18.28	18.23	18.27	11,818	+0.00(+0.02%)
Oct 28, 2004	18.16	18.32	18.13	18.27	28,452	+0.04(+0.20%)
Oct 27, 2004	18.03	18.23	18.03	18.23	108,995	+0.19(+1.08%)
Oct 26, 2004	17.82	18.04	17.82	18.04	174,655	+0.24(+1.35%)
Oct 25, 2004	17.76	17.84	17.73	17.80	31,079	-0.04(-0.23%)
Oct 22, 2004	17.94	17.96	17.79	17.84	16,633	-0.10(-0.56%)
Oct 21, 2004	17.86	17.95	17.81	17.94	45,086	+0.13(+0.72%)
Oct 20, 2004	17.78	17.87	17.71	17.81	155,832	-0.07(-0.37%)
Oct 19, 2004	18.08	18.11	17.86	17.88	57,342	-0.19(-1.02%)
Oct 18, 2004	18.00	18.07	17.93	18.06	29,765	+0.03(+0.18%)
Oct 15, 2004	17.95	18.06	17.95	18.03	24,075	+0.09(+0.51%)
Oct 14, 2004	18.04	18.05	17.92	17.94	24,513	-0.08(-0.44%)
Oct 13, 2004	18.28	18.28	18.00	18.02	36,769	-0.21(-1.18%)
Oct 12, 2004	18.16	18.27	18.15	18.23	146,640	-0.03(-0.19%)
Oct 11, 2004	18.29	18.29	18.23	18.27	19,260	+0.05(+0.26%)
Oct 08, 2004	18.29	18.30	18.22	18.22	18,822	-0.11(-0.57%)
Oct 07, 2004	18.42	18.45	18.32	18.32	45,086	-0.10(-0.55%)
Oct 06, 2004	18.37	18.43	18.37	18.42	13,569	+0.16(+0.86%)
Oct 05, 2004	18.34	18.35	18.27	18.27	28,014	-0.06(-0.34%)
Oct 04, 2004	18.36	18.37	18.32	18.33	38,082	+0.05(+0.29%)
Oct 01, 2004	18.08	18.28	18.08	18.28	54,278	+0.29(+1.63%)
Sep 30, 2004	17.95	18.04	17.92	17.98	27,577	+0.03(+0.19%)
Sep 29, 2004	17.89	17.96	17.89	17.95	31,516	+0.03(+0.17%)
Sep 28, 2004	17.88	17.96	17.84	17.92	23,637	+0.09(+0.49%)
Sep 27, 2004	17.84	17.87	17.79	17.83	50,339	-0.10(-0.57%)
Sep 24, 2004	17.86	17.94	17.84	17.94	122,127	-0.03(-0.18%)
Sep 23, 2004	18.05	18.05	17.95	17.97	48,588	-0.08(-0.44%)
Sep 22, 2004	18.16	18.16	18.03	18.05	128,693	-0.19(-1.06%)
Sep 21, 2004	18.18	18.29	18.15	18.24	56,029	+0.11(+0.59%)
Sep 20, 2004	18.16	18.19	18.11	18.13	301,160	-0.12(-0.65%)
Sep 17, 2004	18.26	18.26	18.23	18.25	28,452	+0.11(+0.58%)
Sep 16, 2004	18.12	18.20	18.12	18.15	215,364	+0.08(+0.44%)
Sep 15, 2004	18.14	18.14	18.05	18.07	39,395	-0.07(-0.37%)
Sep 14, 2004	18.16	18.18	18.10	18.13	71,350	+0.02(+0.11%)
Sep 13, 2004	18.15	18.19	18.11	18.11	168,089	-0.01(-0.04%)
Sep 10, 2004	18.07	18.12	18.04	18.12	14,445	+0.04(+0.22%)
Sep 09, 2004	18.05	18.13	18.02	18.08	39,833	+0.04(+0.20%)
Sep 08, 2004	18.08	18.13	18.05	18.05	54,716	-0.09(-0.50%)
Sep 07, 2004	18.10	18.14	18.04	18.14	701,247	+0.14(+0.77%)
Sep 03, 2004	18.00	18.05	17.97	18.00	709,564	-0.01(-0.05%)
Sep 02, 2004	17.83	18.01	17.83	18.01	27,139	+0.20(+1.13%)
Sep 01, 2004	17.84	17.86	17.75	17.81	22,762	+0.10(+0.54%)
Aug 31, 2004	17.74	17.74	17.64	17.71	33,705	+0.00(+0.03%)
Aug 30, 2004	17.77	17.78	17.70	17.70	27,577	-0.09(-0.51%)
Aug 27, 2004	17.74	17.81	17.74	17.80	32,392	+0.07(+0.37%)
Aug 26, 2004	17.70	17.74	17.70	17.73	25,388	+0.03(+0.17%)
Aug 25, 2004	17.63	17.73	17.60	17.70	46,399	+0.10(+0.56%)
Aug 24, 2004	17.59	17.61	17.57	17.60	38,958	+0.00(+0.01%)
Aug 23, 2004	17.67	17.67	17.56	17.60	25,388	-0.05(-0.31%)
Aug 20, 2004	17.51	17.67	17.51	17.65	31,079	+0.19(+1.07%)
Aug 19, 2004	17.52	17.53	17.44	17.47	77,916	-0.05(-0.27%)
Aug 18, 2004	17.32	17.53	17.32	17.52	67,410	+0.16(+0.90%)
Aug 17, 2004	17.39	17.41	17.33	17.36	58,656	+0.02(+0.11%)
Aug 16, 2004	17.20	17.34	17.18	17.34	86,671	+0.31(+1.82%)
Aug 13, 2004	17.11	17.11	17.03	17.03	224,119	-0.05(-0.28%)
Aug 12, 2004	17.22	17.22	17.07	17.08	19,260	-0.20(-1.15%)
Aug 11, 2004	17.22	17.28	17.16	17.28	338,367	+0.02(+0.13%)
Aug 10, 2004	17.11	17.25	17.11	17.25	24,513	+0.14(+0.80%)
Aug 09, 2004	17.10	17.13	17.07	17.12	62,595	+0.09(+0.51%)
Aug 06, 2004	17.17	17.20	17.03	17.03	26,701	-0.22(-1.30%)
Aug 05, 2004	17.55	17.55	17.25	17.25	17,509	-0.30(-1.69%)
Aug 04, 2004	17.46	17.60	17.45	17.55	57,780	-0.03(-0.16%)
Aug 03, 2004	17.64	17.64	17.57	17.58	29,328	-0.07(-0.39%)
Aug 02, 2004	17.50	17.67	17.49	17.65	60,844	+0.11(+0.60%)
Jul 30, 2004	17.51	17.55	17.49	17.54	83,606	+0.01(+0.05%)
Jul 29, 2004	17.54	17.57	17.49	17.53	55,592	+0.05(+0.29%)
Jul 28, 2004	17.32	17.48	17.28	17.48	19,697	+0.06(+0.35%)
Jul 27, 2004	17.36	17.42	17.30	17.42	23,199	+0.17(+0.98%)
Jul 26, 2004	17.32	17.35	17.20	17.25	28,890	-0.05(-0.26%)
Jul 23, 2004	17.36	17.37	17.27	17.30	17,947	-0.11(-0.63%)
Jul 22, 2004	17.36	17.44	17.27	17.41	30,641	-0.01(-0.07%)
Jul 21, 2004	17.74	17.74	17.42	17.42	67,410	-0.19(-1.09%)
Jul 20, 2004	17.53	17.61	17.47	17.61	30,641	+0.04(+0.21%)
Jul 19, 2004	17.54	17.57	17.47	17.57	23,637	+0.06(+0.32%)
Jul 16, 2004	17.61	17.61	17.52	17.52	17,509	-0.07(-0.40%)
Jul 15, 2004	17.61	17.61	17.54	17.59	36,331	+0.00(+0.00%)
Jul 14, 2004	17.53	17.66	17.53	17.59	17,947	-0.01(-0.04%)
Jul 13, 2004	17.59	17.60	17.54	17.60	49,901	-0.00(-0.01%)
Jul 12, 2004	17.57	17.60	17.46	17.60	32,392	+0.08(+0.44%)
Jul 09, 2004	17.56	17.56	17.48	17.52	395,272	-0.03(-0.20%)
Jul 08, 2004	17.59	17.61	17.52	17.56	247,318	-0.07(-0.38%)
Jul 07, 2004	17.61	17.67	17.59	17.62	40,709	+0.03(+0.18%)
Jul 06, 2004	17.67	17.67	17.56	17.59	62,158	-0.12(-0.67%)
Jul 02, 2004	17.71	17.74	17.67	17.71	40,709	-0.01(-0.04%)
Jul 01, 2004	17.88	17.89	17.65	17.72	36,331	-0.16(-0.87%)
Jun 30, 2004	17.81	17.88	17.75	17.87	45,961	+0.11(+0.60%)
Jun 29, 2004	17.75	17.80	17.74	17.76	64,784	+0.03(+0.15%)
Jun 28, 2004	17.87	17.88	17.73	17.74	14,007	-0.03(-0.19%)
Jun 25, 2004	17.82	17.89	17.77	17.77	20,573	-0.13(-0.74%)
Jun 24, 2004	17.94	17.97	17.89	17.90	156,270	+0.04(+0.24%)
Jun 23, 2004	17.77	17.86	17.74	17.86	56,467	+0.08(+0.46%)
Jun 22, 2004	17.70	17.78	17.63	17.78	42,897	+0.01(+0.08%)
Jun 21, 2004	17.78	17.79	17.76	17.76	5,690	+0.02(+0.12%)
Jun 18, 2004	17.70	17.81	17.69	17.74	127,817	+0.03(+0.14%)
Jun 17, 2004	17.66	17.72	17.65	17.72	52,965	+0.04(+0.23%)
Jun 16, 2004	17.67	17.70	17.63	17.68	187,787	+0.07(+0.40%)
Jun 15, 2004	17.68	17.72	17.61	17.61	21,011	+0.09(+0.53%)
Jun 14, 2004	17.63	17.63	17.51	17.51	35,894	-0.21(-1.20%)
Jun 10, 2004	17.70	17.73	17.67	17.73	235,500	+0.08(+0.45%)
Jun 09, 2004	17.78	17.78	17.65	17.65	35,456	-0.14(-0.80%)
Jun 08, 2004	17.75	17.80	17.71	17.79	42,022	-0.03(-0.17%)
Jun 07, 2004	17.63	17.82	17.58	17.82	42,897	+0.29(+1.68%)
Jun 04, 2004	17.54	17.60	17.49	17.52	127,380	+0.08(+0.45%)
Jun 03, 2004	17.53	17.56	17.44	17.44	63,471	-0.15(-0.86%)
Jun 02, 2004	17.57	17.63	17.50	17.60	83,169	+0.07(+0.42%)