US Basic Materials Ishares ETF (NY: IYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	33.44	33.45	33.16	33.30	38,965	-0.14(-0.42%)
May 27, 2004	33.14	33.56	33.14	33.44	79,483	+0.38(+1.15%)
May 26, 2004	32.99	33.14	32.92	33.06	67,703	+0.08(+0.26%)
May 25, 2004	32.26	32.99	32.14	32.98	95,276	+0.54(+1.67%)
May 24, 2004	32.17	32.64	32.17	32.44	81,037	+0.36(+1.13%)
May 21, 2004	32.21	32.43	31.99	32.07	48,285	+0.42(+1.32%)
May 20, 2004	31.63	32.05	31.57	31.66	50,356	-0.12(-0.39%)
May 19, 2004	32.03	32.57	31.60	31.78	173,207	+0.09(+0.29%)
May 18, 2004	31.19	31.77	31.19	31.69	197,544	+0.58(+1.86%)
May 17, 2004	31.33	31.44	31.07	31.11	82,590	-0.70(-2.19%)
May 14, 2004	31.97	31.97	31.62	31.80	286,995	-0.06(-0.19%)
May 13, 2004	31.44	31.98	31.44	31.86	146,281	+0.34(+1.08%)
May 12, 2004	31.63	31.63	31.00	31.53	67,444	-0.07(-0.22%)
May 11, 2004	31.42	31.70	31.34	31.59	224,599	+0.42(+1.34%)
May 10, 2004	30.93	31.56	30.81	31.18	993,806	-0.15(-0.49%)
May 07, 2004	32.25	32.44	31.33	31.33	462,145	-1.15(-3.54%)
May 06, 2004	32.43	32.64	32.17	32.48	192,236	-0.43(-1.31%)
May 05, 2004	33.18	33.18	32.87	32.92	41,942	-0.07(-0.21%)
May 04, 2004	32.64	33.31	32.64	32.99	191,460	+0.35(+1.07%)
May 03, 2004	32.52	32.75	32.30	32.64	330,103	+0.05(+0.14%)
Apr 30, 2004	32.71	32.94	32.50	32.59	73,917	-0.11(-0.33%)
Apr 29, 2004	33.18	33.44	32.45	32.70	287,643	-0.46(-1.40%)
Apr 28, 2004	33.91	33.91	33.12	33.16	356,770	-1.19(-3.46%)
Apr 27, 2004	34.38	34.53	34.22	34.35	140,067	-0.02(-0.07%)
Apr 26, 2004	34.61	34.76	34.21	34.38	31,715	-0.05(-0.13%)
Apr 23, 2004	34.84	34.84	34.04	34.42	47,509	-0.29(-0.85%)
Apr 22, 2004	33.64	34.76	33.64	34.72	352,369	+1.01(+3.00%)
Apr 21, 2004	33.91	33.91	33.34	33.70	56,829	-0.05(-0.16%)
Apr 20, 2004	34.76	34.82	33.76	33.76	81,943	-0.97(-2.78%)
Apr 19, 2004	34.88	34.88	34.49	34.72	197,544	-0.08(-0.22%)
Apr 16, 2004	34.39	34.80	34.39	34.80	44,531	+0.39(+1.14%)
Apr 15, 2004	34.41	34.45	34.10	34.41	185,246	+0.29(+0.86%)
Apr 14, 2004	34.00	34.52	33.99	34.11	72,752	-0.03(-0.09%)
Apr 13, 2004	34.99	34.99	34.00	34.14	75,729	-0.73(-2.10%)
Apr 12, 2004	34.49	34.92	34.49	34.88	49,839	+0.43(+1.26%)
Apr 08, 2004	34.92	34.93	34.31	34.45	157,673	-0.25(-0.73%)
Apr 07, 2004	34.95	35.09	34.61	34.70	92,817	-0.49(-1.40%)
Apr 06, 2004	34.99	35.19	34.83	35.19	151,459	+0.20(+0.57%)
Apr 05, 2004	35.11	35.11	34.77	34.99	138,384	-0.09(-0.26%)
Apr 02, 2004	34.76	35.14	34.70	35.09	145,892	+0.59(+1.70%)
Apr 01, 2004	34.53	34.72	34.30	34.50	278,969	+0.14(+0.40%)
Mar 31, 2004	34.30	34.48	34.13	34.36	81,037	-0.09(-0.27%)
Mar 30, 2004	34.26	34.47	34.14	34.45	63,172	+0.31(+0.90%)
Mar 29, 2004	33.99	34.38	33.99	34.14	133,077	+0.42(+1.26%)
Mar 26, 2004	33.37	33.82	33.37	33.72	197,155	+0.08(+0.23%)
Mar 25, 2004	33.10	33.71	32.99	33.64	122,591	+0.81(+2.47%)
Mar 24, 2004	32.83	32.99	32.64	32.83	208,418	-0.12(-0.35%)
Mar 23, 2004	32.95	33.29	32.85	32.95	78,707	+0.18(+0.54%)
Mar 22, 2004	33.22	33.37	32.58	32.77	252,432	-0.79(-2.35%)
Mar 19, 2004	33.60	33.87	33.46	33.56	132,170	+0.05(+0.16%)
Mar 18, 2004	33.41	33.60	33.27	33.50	66,020	-0.12(-0.34%)
Mar 17, 2004	33.29	33.66	33.29	33.62	132,818	+0.59(+1.78%)
Mar 16, 2004	33.37	33.37	32.68	33.03	211,654	+0.31(+0.94%)
Mar 15, 2004	33.49	33.49	32.72	32.72	216,444	-0.92(-2.73%)
Mar 12, 2004	33.41	33.68	33.22	33.64	235,732	+0.51(+1.54%)
Mar 11, 2004	33.19	33.79	33.06	33.13	429,911	-0.08(-0.26%)
Mar 10, 2004	34.27	34.27	33.18	33.22	771,277	-1.07(-3.13%)
Mar 09, 2004	34.88	34.89	34.21	34.29	813,996	-0.74(-2.12%)
Mar 08, 2004	35.38	35.39	34.96	35.03	109,128	-0.35(-0.98%)
Mar 05, 2004	35.19	35.57	35.19	35.38	57,735	+0.11(+0.31%)
Mar 04, 2004	35.26	35.42	35.00	35.27	86,862	+0.02(+0.04%)
Mar 03, 2004	35.38	35.38	34.93	35.26	223,823	-0.18(-0.50%)
Mar 02, 2004	35.77	35.83	35.39	35.43	97,866	-0.42(-1.16%)
Mar 01, 2004	35.57	35.92	35.50	35.85	212,560	+0.51(+1.44%)
Feb 27, 2004	35.23	35.47	35.00	35.34	53,852	+0.26(+0.75%)
Feb 26, 2004	35.19	35.19	34.85	35.08	56,570	-0.08(-0.22%)
Feb 25, 2004	35.69	35.69	34.92	35.16	106,798	+0.11(+0.31%)
Feb 24, 2004	34.84	35.33	34.77	35.05	83,755	+0.21(+0.60%)
Feb 23, 2004	34.82	35.09	34.78	34.84	133,077	-0.05(-0.15%)
Feb 20, 2004	35.30	35.30	34.67	34.89	764,934	-0.22(-0.64%)
Feb 19, 2004	35.23	35.65	35.12	35.12	182,527	+0.05(+0.13%)
Feb 18, 2004	35.30	35.36	34.98	35.07	109,387	-0.19(-0.53%)
Feb 17, 2004	35.19	35.30	35.04	35.26	127,640	+0.40(+1.15%)
Feb 13, 2004	35.19	35.30	34.76	34.85	133,206	-0.27(-0.77%)
Feb 12, 2004	35.23	35.34	35.04	35.12	129,064	-0.10(-0.29%)
Feb 11, 2004	34.53	35.23	34.38	35.23	175,925	+0.93(+2.70%)
Feb 10, 2004	34.17	34.45	34.07	34.30	132,559	+0.25(+0.73%)
Feb 09, 2004	34.11	34.32	34.00	34.05	122,073	-0.02(-0.05%)
Feb 06, 2004	33.53	34.08	33.41	34.07	130,099	+0.58(+1.73%)
Feb 05, 2004	32.91	33.58	32.91	33.49	122,591	+0.45(+1.36%)
Feb 04, 2004	33.22	33.22	32.79	33.04	350,298	-0.18(-0.53%)
Feb 03, 2004	33.53	33.53	33.22	33.22	64,337	-0.21(-0.62%)
Feb 02, 2004	33.72	33.72	33.29	33.43	310,167	-0.15(-0.44%)
Jan 30, 2004	33.14	33.66	33.14	33.57	269,519	+0.32(+0.95%)
Jan 29, 2004	33.60	33.79	32.95	33.26	209,971	-0.23(-0.69%)
Jan 28, 2004	33.87	34.24	33.34	33.49	188,223	-0.35(-1.03%)
Jan 27, 2004	33.85	33.95	33.70	33.83	120,908	+0.12(+0.34%)
Jan 26, 2004	33.60	33.80	33.46	33.72	205,570	+0.24(+0.72%)
Jan 23, 2004	34.11	34.18	33.35	33.48	140,196	-0.63(-1.86%)
Jan 22, 2004	34.42	34.55	34.07	34.11	144,598	-0.46(-1.34%)
Jan 21, 2004	34.45	34.74	34.19	34.58	76,506	+0.06(+0.18%)
Jan 20, 2004	34.51	34.63	34.32	34.51	179,809	+0.19(+0.56%)
Jan 16, 2004	34.31	34.79	34.17	34.32	120,261	-0.02(-0.07%)
Jan 15, 2004	34.65	34.76	34.17	34.34	175,019	-0.28(-0.80%)
Jan 14, 2004	34.65	34.68	34.44	34.62	281,688	+0.04(+0.11%)
Jan 13, 2004	35.03	35.06	34.38	34.58	100,325	-0.26(-0.73%)
Jan 12, 2004	35.00	35.01	34.65	34.84	204,146	-0.19(-0.55%)
Jan 09, 2004	35.32	35.34	34.89	35.03	185,764	-0.63(-1.75%)
Jan 08, 2004	35.53	35.67	35.37	35.66	256,445	+0.38(+1.07%)
Jan 07, 2004	35.29	35.29	34.76	35.28	202,463	-0.17(-0.48%)
Jan 06, 2004	35.70	35.70	35.15	35.45	502,534	-0.26(-0.74%)
Jan 05, 2004	35.45	35.71	35.15	35.71	264,989	+0.78(+2.23%)
Jan 02, 2004	35.39	35.40	34.93	34.93	246,218	-0.29(-0.81%)
Dec 31, 2003	35.35	35.35	34.97	35.22	95,794	+0.00(+0.00%)
Dec 30, 2003	35.45	35.45	35.09	35.22	226,671	-0.28(-0.78%)
Dec 29, 2003	35.02	35.50	35.02	35.50	171,524	+0.66(+1.88%)
Dec 26, 2003	34.56	34.86	34.56	34.84	69,904	+0.22(+0.65%)
Dec 24, 2003	34.69	34.69	34.51	34.62	45,049	-0.09(-0.24%)
Dec 23, 2003	34.76	34.80	34.50	34.70	149,905	+0.11(+0.31%)
Dec 22, 2003	34.47	34.65	34.47	34.59	229,519	+0.29(+0.86%)
Dec 19, 2003	34.39	34.39	34.17	34.30	132,688	-0.01(-0.02%)
Dec 18, 2003	33.94	34.22	33.86	34.31	144,727	+0.37(+1.09%)
Dec 17, 2003	33.64	33.94	33.46	33.94	80,519	+0.16(+0.48%)
Dec 16, 2003	33.60	33.77	33.38	33.77	75,341	+0.06(+0.18%)
Dec 15, 2003	34.11	34.11	33.68	33.71	151,588	-0.01(-0.02%)
Dec 12, 2003	33.71	33.82	33.48	33.72	93,723	+0.02(+0.05%)
Dec 11, 2003	33.36	33.70	33.17	33.70	129,970	+0.42(+1.28%)
Dec 10, 2003	33.76	33.76	33.17	33.28	236,768	-0.47(-1.40%)
Dec 09, 2003	33.80	33.94	33.73	33.75	330,233	-0.04(-0.11%)
Dec 08, 2003	33.33	33.80	33.19	33.79	125,439	+0.63(+1.89%)
Dec 05, 2003	33.40	33.41	33.06	33.16	99,419	-0.36(-1.08%)
Dec 04, 2003	33.20	33.53	33.19	33.53	242,075	+0.42(+1.28%)
Dec 03, 2003	33.22	33.39	33.01	33.10	143,433	+0.12(+0.37%)
Dec 02, 2003	32.95	33.01	32.83	32.98	103,303	-0.01(-0.02%)
Dec 01, 2003	32.10	32.99	32.41	32.99	151,329	+0.89(+2.77%)
Nov 28, 2003	32.08	32.13	32.04	32.10	26,796	+0.08(+0.24%)
Nov 26, 2003	31.89	32.03	31.86	32.02	45,049	+0.42(+1.32%)
Nov 25, 2003	31.29	31.57	31.27	31.60	66,797	+0.44(+1.41%)
Nov 24, 2003	31.08	31.17	31.02	31.16	72,493	+0.42(+1.36%)
Nov 21, 2003	30.71	30.88	30.70	30.74	15,016	+0.04(+0.13%)
Nov 20, 2003	30.74	30.87	30.60	30.71	38,317	-0.29(-0.92%)
Nov 19, 2003	30.77	30.95	30.77	30.99	21,618	+0.10(+0.33%)
Nov 18, 2003	31.12	31.12	30.83	30.89	46,861	-0.10(-0.32%)
Nov 17, 2003	31.00	31.02	30.73	30.99	153,401	-0.23(-0.74%)
Nov 14, 2003	31.63	31.73	31.17	31.22	70,292	-0.12(-0.39%)
Nov 13, 2003	31.32	31.32	31.14	31.35	43,884	-0.02(-0.07%)
Nov 12, 2003	31.00	31.37	30.91	31.37	40,777	+0.53(+1.73%)
Nov 11, 2003	30.94	31.02	30.84	30.84	20,065	-0.09(-0.30%)
Nov 10, 2003	31.38	31.38	30.91	30.93	52,298	-0.52(-1.65%)
Nov 07, 2003	31.32	31.54	31.38	31.45	43,625	+0.12(+0.39%)
Nov 06, 2003	31.02	31.32	30.95	31.32	48,933	+0.18(+0.57%)
Nov 05, 2003	31.32	31.15	31.02	31.15	120,390	-0.07(-0.22%)
Nov 04, 2003	31.32	31.39	31.19	31.22	46,602	-0.11(-0.35%)
Nov 03, 2003	31.21	31.40	31.21	31.32	64,016	+0.05(+0.17%)
Oct 31, 2003	31.48	31.53	31.18	31.27	116,377	-0.06(-0.20%)
Oct 30, 2003	31.17	31.45	31.12	31.33	54,628	+0.56(+1.83%)
Oct 29, 2003	30.40	30.85	30.27	30.77	39,612	+0.59(+1.97%)
Oct 28, 2003	30.24	30.25	30.06	30.17	48,285	+0.02(+0.08%)
Oct 27, 2003	30.08	30.26	29.94	30.15	112,494	+0.19(+0.64%)
Oct 24, 2003	29.90	29.99	29.75	29.96	54,628	-0.05(-0.18%)
Oct 23, 2003	29.78	30.14	29.74	30.01	59,289	+0.05(+0.18%)
Oct 22, 2003	30.13	30.17	29.82	29.96	40,000	-0.48(-1.57%)
Oct 21, 2003	30.54	30.59	30.38	30.44	37,541	-0.01(-0.03%)
Oct 20, 2003	30.36	30.51	30.36	30.44	48,803	+0.10(+0.33%)
Oct 17, 2003	30.71	30.71	30.24	30.34	58,512	-0.29(-0.93%)
Oct 16, 2003	30.32	30.63	30.32	30.63	32,492	+0.17(+0.56%)
Oct 15, 2003	30.64	30.64	30.37	30.46	183,045	+0.07(+0.23%)
Oct 14, 2003	30.30	30.49	30.24	30.39	395,347	+0.06(+0.20%)
Oct 13, 2003	30.24	30.41	30.24	30.33	46,214	+0.28(+0.93%)
Oct 10, 2003	30.26	30.28	29.95	30.05	38,835	-0.16(-0.54%)
Oct 09, 2003	30.32	30.37	29.94	30.21	71,069	+0.08(+0.26%)
Oct 08, 2003	30.16	30.22	30.09	30.13	31,068	+0.22(+0.75%)
Oct 07, 2003	29.77	29.80	29.56	29.91	63,690	-0.01(-0.03%)
Oct 06, 2003	29.79	29.92	29.66	29.92	70,551	+0.17(+0.57%)
Oct 03, 2003	29.81	30.04	29.67	29.75	41,683	+0.40(+1.37%)
Oct 02, 2003	29.29	29.47	29.28	29.35	21,489	+0.15(+0.50%)
Oct 01, 2003	28.81	29.08	28.81	29.20	79,354	+0.35(+1.20%)
Sep 30, 2003	29.04	29.04	28.55	28.85	96,442	-0.26(-0.90%)
Sep 29, 2003	28.84	29.07	28.72	29.11	63,431	+0.34(+1.18%)
Sep 26, 2003	28.78	28.78	28.78	28.78	103,820	-0.01(-0.03%)
Sep 25, 2003	29.35	29.44	28.78	28.78	111,199	-0.52(-1.77%)
Sep 24, 2003	29.89	29.89	29.21	29.30	205,699	-0.53(-1.79%)
Sep 23, 2003	29.63	29.83	29.56	29.83	48,674	+0.19(+0.65%)
Sep 22, 2003	30.05	30.05	29.64	29.64	39,871	-0.53(-1.77%)
Sep 19, 2003	30.10	30.29	29.98	30.17	57,865	+0.03(+0.10%)
Sep 18, 2003	30.08	30.19	30.01	30.14	264,341	+0.21(+0.70%)
Sep 17, 2003	30.29	30.29	30.02	29.93	35,987	-0.44(-1.45%)
Sep 16, 2003	30.23	30.39	30.17	30.37	70,551	+0.22(+0.74%)
Sep 15, 2003	30.44	30.45	30.09	30.15	80,001	-0.17(-0.56%)
Sep 12, 2003	29.97	30.44	29.64	30.32	73,270	+0.28(+0.93%)
Sep 11, 2003	29.78	30.07	29.75	30.04	53,463	+0.25(+0.86%)
Sep 10, 2003	30.28	30.40	29.78	29.79	353,663	-0.73(-2.40%)
Sep 09, 2003	30.51	30.67	30.37	30.52	75,729	+0.01(+0.03%)
Sep 08, 2003	30.39	30.71	30.26	30.51	563,894	+0.21(+0.69%)
Sep 05, 2003	30.40	30.40	30.03	30.30	311,721	-0.13(-0.43%)
Sep 04, 2003	30.48	30.51	30.21	30.44	86,085	-0.19(-0.61%)
Sep 03, 2003	30.66	30.74	30.52	30.62	78,965	-0.05(-0.15%)
Sep 02, 2003	30.45	30.71	30.13	30.67	111,070	+0.29(+0.94%)
Aug 29, 2003	30.34	30.38	30.17	30.38	30,162	-0.05(-0.18%)
Aug 28, 2003	30.05	30.44	29.74	30.44	76,765	+0.49(+1.65%)
Aug 27, 2003	29.89	30.02	29.74	29.94	279,228	+0.09(+0.28%)
Aug 26, 2003	29.81	29.92	29.35	29.86	212,172	+0.09(+0.31%)
Aug 25, 2003	29.86	29.87	29.60	29.76	85,179	-0.29(-0.95%)
Aug 22, 2003	30.59	30.59	29.97	30.05	74,952	-0.50(-1.64%)
Aug 21, 2003	30.39	30.70	30.28	30.55	181,362	+0.19(+0.64%)
Aug 20, 2003	30.28	30.39	30.17	30.36	392,758	+0.08(+0.26%)
Aug 19, 2003	29.90	30.36	29.90	30.28	1,088,694	+0.22(+0.75%)
Aug 18, 2003	29.77	30.08	29.67	30.06	236,380	+0.20(+0.67%)
Aug 15, 2003	29.70	29.86	29.49	29.86	242,723	+0.12(+0.42%)
Aug 14, 2003	29.42	29.83	29.24	29.73	216,444	+0.50(+1.72%)
Aug 13, 2003	29.47	29.47	29.20	29.23	94,370	-0.09(-0.29%)
Aug 12, 2003	29.31	29.32	29.01	29.32	124,144	+0.11(+0.37%)
Aug 11, 2003	29.15	29.29	28.90	29.21	111,070	+0.24(+0.83%)
Aug 08, 2003	28.81	29.05	28.71	28.97	46,214	+0.30(+1.05%)
Aug 07, 2003	28.72	28.81	28.52	28.67	46,861	-0.11(-0.38%)
Aug 06, 2003	28.66	28.97	28.54	28.78	171,394	-0.08(-0.27%)
Aug 05, 2003	29.32	29.32	28.73	28.85	46,085	-0.48(-1.63%)
Aug 04, 2003	29.20	29.41	28.80	29.33	105,633	+0.08(+0.26%)
Aug 01, 2003	29.43	29.43	29.10	29.25	70,033	-0.28(-0.94%)
Jul 31, 2003	29.39	29.83	29.25	29.53	1,103,840	+0.37(+1.27%)
Jul 30, 2003	29.28	29.32	29.01	29.16	99,548	-0.15(-0.53%)
Jul 29, 2003	29.34	29.34	28.75	29.32	145,116	+0.00(+0.00%)
Jul 28, 2003	29.32	29.47	29.05	29.32	210,489	+0.11(+0.37%)
Jul 25, 2003	28.81	29.24	28.74	29.21	86,474	+0.56(+1.94%)
Jul 24, 2003	28.45	29.01	28.45	28.65	118,448	+0.33(+1.17%)
Jul 23, 2003	28.08	28.34	27.99	28.32	151,718	+0.00(+0.00%)
Jul 22, 2003	27.89	28.32	27.69	28.32	129,840	+0.60(+2.17%)
Jul 21, 2003	27.79	27.80	27.55	27.72	30,809	-0.03(-0.11%)
Jul 18, 2003	27.53	27.84	27.48	27.75	9,967	+0.54(+1.99%)
Jul 17, 2003	27.28	27.38	27.15	27.21	181,492	+0.05(+0.17%)
Jul 16, 2003	27.50	27.50	27.14	27.16	22,395	-0.29(-1.07%)
Jul 15, 2003	27.75	27.76	27.39	27.45	9,320	-0.15(-0.56%)
Jul 14, 2003	27.62	27.82	27.59	27.61	9,838	+0.11(+0.39%)
Jul 11, 2003	27.60	27.63	27.40	27.50	8,932	+0.12(+0.42%)
Jul 10, 2003	27.66	27.66	27.15	27.38	7,508	-0.32(-1.14%)
Jul 09, 2003	27.81	27.87	27.50	27.70	43,366	-0.12(-0.44%)
Jul 08, 2003	27.93	27.93	27.67	27.82	12,815	-0.02(-0.08%)
Jul 07, 2003	27.66	27.93	27.59	27.85	157,543	+0.36(+1.32%)
Jul 03, 2003	27.62	27.65	27.32	27.48	11,391	-0.12(-0.42%)
Jul 02, 2003	27.31	27.73	27.31	27.60	9,320	+0.19(+0.68%)
Jul 01, 2003	27.33	27.42	26.84	27.42	23,301	+0.01(+0.03%)
Jun 30, 2003	27.33	27.52	27.13	27.41	27,832	+0.13(+0.48%)
Jun 27, 2003	27.66	27.66	27.26	27.28	129,452	-0.38(-1.37%)
Jun 26, 2003	27.22	27.71	27.15	27.66	52,428	+0.37(+1.36%)
Jun 25, 2003	27.58	27.60	27.15	27.28	86,474	-0.22(-0.79%)
Jun 24, 2003	27.25	27.53	27.23	27.50	62,137	+0.25(+0.91%)
Jun 23, 2003	27.96	27.96	27.20	27.25	15,404	-0.75(-2.68%)
Jun 20, 2003	28.19	28.21	27.89	28.00	26,537	+0.01(+0.03%)
Jun 19, 2003	28.44	28.44	27.95	27.99	78,836	-0.08(-0.30%)
Jun 18, 2003	28.35	28.35	28.08	28.08	76,376	-0.42(-1.49%)
Jun 17, 2003	28.47	28.53	28.13	28.50	33,398	+0.12(+0.41%)
Jun 16, 2003	27.81	28.39	27.81	28.39	20,712	+0.55(+1.97%)
Jun 13, 2003	28.23	28.23	27.73	27.84	11,909	-0.58(-2.04%)
Jun 12, 2003	28.39	28.42	28.04	28.42	37,411	+0.30(+1.07%)
Jun 11, 2003	27.96	28.13	27.82	28.12	22,783	+0.20(+0.72%)
Jun 10, 2003	27.89	28.00	27.78	27.92	15,534	+0.19(+0.67%)
Jun 09, 2003	28.06	28.10	27.56	27.73	17,476	-0.39(-1.40%)
Jun 06, 2003	28.47	28.57	28.12	28.13	22,006	-0.11(-0.38%)
Jun 05, 2003	28.13	28.29	27.97	28.23	19,547	+0.15(+0.55%)
Jun 04, 2003	27.73	28.28	27.73	28.08	21,230	+0.40(+1.45%)
Jun 03, 2003	27.74	27.82	27.51	27.68	16,828	+0.03(+0.11%)