S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	42.32	42.59	42.21	42.50	198,964	+0.21(+0.49%)
Jun 29, 2004	42.05	42.42	42.05	42.30	52,455	+0.15(+0.34%)
Jun 28, 2004	42.43	42.55	42.08	42.15	86,074	-0.44(-1.04%)
Jun 25, 2004	42.77	42.95	42.55	42.60	37,673	-0.18(-0.43%)
Jun 24, 2004	42.86	42.99	42.71	42.78	67,106	-0.12(-0.29%)
Jun 23, 2004	42.43	42.90	42.43	42.90	52,193	+0.40(+0.94%)
Jun 22, 2004	42.31	42.57	42.21	42.50	58,996	+0.08(+0.18%)
Jun 21, 2004	42.73	42.79	42.43	42.43	198,833	-0.17(-0.39%)
Jun 18, 2004	42.37	42.77	42.37	42.60	178,557	+0.09(+0.22%)
Jun 17, 2004	42.55	42.58	42.35	42.50	19,229	-0.07(-0.16%)
Jun 16, 2004	42.66	42.66	42.47	42.57	305,183	+0.04(+0.09%)
Jun 15, 2004	42.47	42.73	42.47	42.53	55,464	+0.30(+0.71%)
Jun 14, 2004	42.50	42.50	42.18	42.24	34,795	-0.40(-0.93%)
Jun 10, 2004	42.54	42.63	42.48	42.63	53,371	+0.17(+0.40%)
Jun 09, 2004	42.70	42.72	42.47	42.47	47,615	-0.31(-0.71%)
Jun 08, 2004	42.73	42.81	42.54	42.77	119,823	+0.11(+0.27%)
Jun 07, 2004	42.34	42.68	42.34	42.66	155,404	+0.62(+1.47%)
Jun 04, 2004	42.20	42.28	42.04	42.04	130,942	+0.26(+0.62%)
Jun 03, 2004	41.88	42.12	41.73	41.78	79,664	-0.32(-0.76%)
Jun 02, 2004	41.95	42.17	41.82	42.10	27,078	+0.29(+0.69%)
Jun 01, 2004	41.82	41.92	41.55	41.81	90,260	-0.12(-0.29%)
May 28, 2004	42.02	42.02	41.79	41.93	32,179	-0.08(-0.18%)
May 27, 2004	41.88	42.03	41.70	42.01	118,907	+0.33(+0.79%)
May 26, 2004	41.51	41.74	41.50	41.68	202,234	-0.01(-0.02%)
May 25, 2004	40.94	41.69	40.87	41.69	130,550	+0.63(+1.53%)
May 24, 2004	41.05	41.33	40.91	41.06	121,131	+0.05(+0.11%)
May 21, 2004	41.23	41.29	40.96	41.01	87,774	+0.04(+0.09%)
May 20, 2004	41.01	41.12	40.84	40.97	63,051	-0.01(-0.02%)
May 19, 2004	41.41	41.54	40.86	40.98	96,539	-0.03(-0.07%)
May 18, 2004	40.97	41.10	40.88	41.01	52,847	+0.23(+0.56%)
May 17, 2004	40.61	40.97	40.57	40.78	119,300	-0.34(-0.82%)
May 14, 2004	41.22	41.31	40.86	41.12	41,859	-0.05(-0.11%)
May 13, 2004	41.01	41.41	40.97	41.17	60,958	-0.08(-0.19%)
May 12, 2004	41.04	41.24	40.41	41.24	543,261	+0.21(+0.50%)
May 11, 2004	40.94	41.17	40.94	41.04	105,957	+0.12(+0.30%)
May 10, 2004	40.78	41.04	40.55	40.91	662,430	-0.37(-0.89%)
May 07, 2004	41.47	41.75	41.20	41.28	320,227	-0.49(-1.17%)
May 06, 2004	41.85	41.88	41.47	41.77	109,751	-0.25(-0.60%)
May 05, 2004	42.01	42.14	41.92	42.02	80,972	+0.06(+0.15%)
May 04, 2004	41.86	42.21	41.76	41.96	120,215	+0.10(+0.24%)
May 03, 2004	41.74	41.92	41.60	41.86	257,045	+0.37(+0.88%)
Apr 30, 2004	41.97	41.97	41.49	41.49	118,384	-0.24(-0.59%)
Apr 29, 2004	42.12	42.29	41.53	41.74	230,097	-0.28(-0.67%)
Apr 28, 2004	42.55	42.55	41.98	42.02	201,711	-0.58(-1.36%)
Apr 27, 2004	42.58	42.91	42.58	42.60	51,409	+0.07(+0.16%)
Apr 26, 2004	42.62	42.89	42.47	42.53	118,384	-0.15(-0.36%)
Apr 23, 2004	42.43	42.75	42.43	42.69	35,973	+0.15(+0.34%)
Apr 22, 2004	42.09	42.68	41.99	42.54	662,168	+0.47(+1.13%)
Apr 21, 2004	41.87	42.21	41.84	42.07	271,172	+0.07(+0.16%)
Apr 20, 2004	42.73	42.74	41.95	42.00	201,711	-0.60(-1.40%)
Apr 19, 2004	42.54	42.62	42.36	42.60	177,249	+0.13(+0.31%)
Apr 16, 2004	42.35	42.61	42.27	42.47	12,165	+0.08(+0.18%)
Apr 15, 2004	42.35	42.50	42.05	42.39	280,852	+0.18(+0.42%)
Apr 14, 2004	42.16	42.47	42.05	42.21	106,349	-0.14(-0.32%)
Apr 13, 2004	43.12	43.12	42.29	42.35	59,780	-0.56(-1.30%)
Apr 12, 2004	42.77	42.95	42.77	42.91	28,386	+0.23(+0.54%)
Apr 08, 2004	43.17	43.17	42.44	42.68	46,568	-0.02(-0.05%)
Apr 07, 2004	43.02	43.02	42.66	42.70	33,095	-0.34(-0.80%)
Apr 06, 2004	43.00	43.05	42.81	43.05	43,037	-0.02(-0.04%)
Apr 05, 2004	42.95	43.06	42.75	43.06	50,493	+0.29(+0.68%)
Apr 02, 2004	42.96	43.00	42.60	42.77	175,156	+0.29(+0.68%)
Apr 01, 2004	42.27	42.61	42.27	42.48	71,554	+0.26(+0.62%)
Mar 31, 2004	42.39	42.39	42.14	42.22	370,066	-0.05(-0.13%)
Mar 30, 2004	42.19	42.36	42.06	42.27	223,818	+0.09(+0.22%)
Mar 29, 2004	41.97	42.28	41.95	42.18	102,687	+0.30(+0.71%)
Mar 26, 2004	41.85	42.10	41.72	41.88	77,702	+0.11(+0.26%)
Mar 25, 2004	41.42	41.86	41.33	41.78	100,594	+0.67(+1.62%)
Mar 24, 2004	41.28	41.30	40.97	41.11	84,765	-0.10(-0.24%)
Mar 23, 2004	41.47	41.51	41.13	41.21	104,256	+0.07(+0.17%)
Mar 22, 2004	41.43	41.54	40.99	41.14	332,000	-0.70(-1.68%)
Mar 19, 2004	42.43	42.43	41.85	41.85	65,929	-0.54(-1.28%)
Mar 18, 2004	42.39	42.48	42.05	42.39	47,223	-0.05(-0.13%)
Mar 17, 2004	42.27	42.49	42.13	42.44	83,327	+0.43(+1.02%)
Mar 16, 2004	42.12	42.12	41.61	42.01	171,232	+0.28(+0.66%)
Mar 15, 2004	42.23	42.23	41.70	41.74	269,733	-0.57(-1.34%)
Mar 12, 2004	41.82	42.31	41.82	42.31	64,097	+0.49(+1.17%)
Mar 11, 2004	42.15	42.57	41.80	41.82	186,668	-0.57(-1.35%)
Mar 10, 2004	43.23	43.23	42.39	42.39	144,154	-0.76(-1.77%)
Mar 09, 2004	43.34	43.34	42.97	43.15	120,215	-0.11(-0.27%)
Mar 08, 2004	43.80	43.82	43.27	43.27	186,537	-0.45(-1.03%)
Mar 05, 2004	43.42	43.94	43.27	43.72	187,322	+0.05(+0.10%)
Mar 04, 2004	43.65	43.73	43.57	43.67	113,413	+0.15(+0.33%)
Mar 03, 2004	43.50	43.63	43.34	43.53	58,996	-0.01(-0.02%)
Mar 02, 2004	43.61	43.78	43.44	43.54	745,365	-0.21(-0.49%)
Mar 01, 2004	43.69	43.78	43.43	43.75	94,707	+0.31(+0.70%)
Feb 27, 2004	43.46	43.73	43.31	43.44	106,088	-0.08(-0.19%)
Feb 26, 2004	43.53	43.57	43.25	43.53	38,066	+0.03(+0.07%)
Feb 25, 2004	43.35	43.54	43.30	43.50	117,730	+0.20(+0.46%)
Feb 24, 2004	43.36	43.52	43.12	43.30	239,516	-0.02(-0.04%)
Feb 23, 2004	43.61	43.61	43.22	43.31	176,857	-0.09(-0.21%)
Feb 20, 2004	43.68	43.69	43.25	43.41	119,692	-0.09(-0.21%)
Feb 19, 2004	44.03	44.03	43.45	43.50	290,794	-0.11(-0.26%)
Feb 18, 2004	43.96	43.96	43.59	43.61	131,596	-0.24(-0.54%)
Feb 17, 2004	43.80	43.96	43.65	43.85	111,059	+0.38(+0.88%)
Feb 13, 2004	43.84	43.91	43.38	43.47	119,692	-0.30(-0.68%)
Feb 12, 2004	43.88	43.90	43.73	43.77	112,498	-0.15(-0.35%)
Feb 11, 2004	43.50	44.02	43.41	43.92	50,362	+0.47(+1.07%)
Feb 10, 2004	43.33	43.53	43.27	43.45	69,591	+0.16(+0.37%)
Feb 09, 2004	43.42	43.47	43.28	43.29	108,704	-0.10(-0.23%)
Feb 06, 2004	43.11	43.44	42.92	43.39	56,641	+0.47(+1.10%)
Feb 05, 2004	42.86	43.04	42.79	42.92	100,463	+0.02(+0.04%)
Feb 04, 2004	43.00	43.16	42.81	42.90	56,249	-0.29(-0.67%)
Feb 03, 2004	43.14	43.25	43.05	43.19	49,316	+0.04(+0.09%)
Feb 02, 2004	43.15	43.43	42.90	43.15	114,460	+0.19(+0.44%)
Jan 30, 2004	43.18	43.18	42.83	42.96	133,035	-0.26(-0.60%)
Jan 29, 2004	43.11	43.24	42.80	43.22	127,541	+0.30(+0.69%)
Jan 28, 2004	43.67	43.70	42.81	42.92	235,984	-0.60(-1.37%)
Jan 27, 2004	43.88	43.96	43.50	43.52	181,959	-0.41(-0.92%)
Jan 26, 2004	43.42	43.96	43.42	43.93	413,365	+0.58(+1.34%)
Jan 23, 2004	43.57	43.70	43.19	43.34	304,660	-0.04(-0.09%)
Jan 22, 2004	43.65	43.67	43.38	43.38	88,428	-0.16(-0.37%)
Jan 21, 2004	43.31	43.66	43.12	43.54	458,625	+0.31(+0.71%)
Jan 20, 2004	43.27	43.46	43.11	43.24	386,810	-0.02(-0.04%)
Jan 16, 2004	43.27	43.30	43.04	43.25	174,764	+0.31(+0.73%)
Jan 15, 2004	43.05	43.18	42.74	42.94	119,561	+0.03(+0.07%)
Jan 14, 2004	42.66	42.93	42.66	42.91	50,100	+0.28(+0.66%)
Jan 13, 2004	42.88	43.01	42.42	42.63	184,706	-0.25(-0.59%)
Jan 12, 2004	42.87	42.90	42.64	42.88	209,952	+0.13(+0.30%)
Jan 09, 2004	42.95	44.50	42.69	42.75	583,027	-0.33(-0.76%)
Jan 08, 2004	43.01	43.10	42.89	43.08	624,625	+0.21(+0.48%)
Jan 07, 2004	42.73	42.87	42.53	42.87	210,868	+0.11(+0.27%)
Jan 06, 2004	42.70	42.78	42.59	42.76	475,500	+0.06(+0.14%)
Jan 05, 2004	42.29	42.70	42.29	42.70	1,269,135	+0.57(+1.36%)
Jan 02, 2004	42.16	42.54	42.02	42.12	145,855	-0.02(-0.05%)
Dec 31, 2003	42.15	42.21	41.98	42.14	245,402	+0.12(+0.29%)
Dec 30, 2003	42.12	42.13	41.89	42.02	287,654	+0.08(+0.20%)
Dec 29, 2003	41.53	41.92	41.69	41.94	124,532	+0.41(+0.98%)
Dec 26, 2003	41.47	41.66	41.47	41.53	240,824	-0.01(-0.02%)
Dec 24, 2003	41.55	41.62	41.43	41.54	73,385	-0.08(-0.18%)
Dec 23, 2003	41.60	41.70	41.49	41.62	291,579	+0.11(+0.26%)
Dec 22, 2003	41.33	41.52	41.17	41.51	294,718	+0.19(+0.46%)
Dec 19, 2003	41.36	41.46	41.24	41.32	67,106	-0.04(-0.09%)
Dec 18, 2003	41.17	41.26	41.17	41.36	66,190	+0.38(+0.93%)
Dec 17, 2003	40.91	40.97	40.80	40.97	183,659	+0.07(+0.17%)
Dec 16, 2003	40.80	41.00	40.75	40.91	122,832	+0.27(+0.66%)
Dec 15, 2003	41.20	41.20	40.64	40.64	213,092	-0.31(-0.75%)
Dec 12, 2003	40.88	40.95	40.83	40.94	96,408	+0.15(+0.36%)
Dec 11, 2003	40.39	40.87	40.39	40.80	201,057	+0.47(+1.18%)
Dec 10, 2003	40.47	40.47	40.27	40.33	320,750	-0.04(-0.09%)
Dec 09, 2003	40.71	40.71	40.36	40.36	57,557	-0.23(-0.56%)
Dec 08, 2003	40.42	40.59	40.36	40.59	29,563	+0.26(+0.64%)
Dec 05, 2003	40.52	40.52	40.26	40.33	173,456	-0.28(-0.70%)
Dec 04, 2003	40.46	40.62	40.46	40.62	76,263	+0.18(+0.45%)
Dec 03, 2003	40.55	40.69	40.39	40.43	69,984	+0.07(+0.17%)
Dec 02, 2003	40.52	40.52	40.36	40.36	103,210	-0.15(-0.38%)
Dec 01, 2003	40.40	40.52	40.33	40.52	44,475	+0.39(+0.97%)
Nov 28, 2003	40.10	40.16	40.05	40.13	18,836	+0.03(+0.08%)
Nov 26, 2003	39.98	40.10	39.88	40.10	102,425	+0.08(+0.19%)
Nov 25, 2003	39.81	40.08	39.81	40.02	62,920	+0.08(+0.21%)
Nov 24, 2003	39.60	39.94	39.60	39.94	74,562	+0.65(+1.65%)
Nov 21, 2003	39.52	39.52	39.27	39.29	59,257	-0.02(-0.04%)
Nov 20, 2003	39.65	39.87	39.30	39.30	67,760	-0.48(-1.21%)
Nov 19, 2003	39.60	39.80	39.55	39.78	100,725	+0.37(+0.93%)
Nov 18, 2003	39.86	39.90	39.42	39.42	190,985	-0.30(-0.75%)
Nov 17, 2003	39.58	39.71	39.46	39.71	88,951	-0.23(-0.57%)
Nov 14, 2003	40.20	40.25	39.90	39.94	62,266	-0.28(-0.68%)
Nov 13, 2003	40.20	40.26	40.05	40.22	80,449	-0.09(-0.23%)
Nov 12, 2003	39.90	40.16	39.90	40.31	130,811	+0.48(+1.21%)
Nov 11, 2003	39.84	39.94	39.77	39.83	243,833	-0.08(-0.19%)
Nov 10, 2003	39.99	40.00	39.88	39.90	19,360	-0.12(-0.31%)
Nov 07, 2003	40.42	40.42	40.03	40.03	103,995	-0.22(-0.55%)
Nov 06, 2003	39.87	40.29	39.82	40.25	100,855	+0.28(+0.69%)
Nov 05, 2003	40.21	40.21	40.00	39.97	201,842	-0.09(-0.23%)
Nov 04, 2003	40.21	40.21	40.00	40.07	107,396	-0.28(-0.68%)
Nov 03, 2003	40.36	40.36	40.19	40.34	207,467	+0.40(+1.00%)
Oct 31, 2003	39.94	40.00	39.93	39.94	55,594	+0.13(+0.33%)
Oct 30, 2003	39.77	39.92	39.77	39.81	143,762	-0.02(-0.06%)
Oct 29, 2003	39.76	39.87	39.68	39.84	202,627	+0.01(+0.02%)
Oct 28, 2003	39.48	39.83	39.40	39.83	149,517	+0.61(+1.56%)
Oct 27, 2003	39.56	39.56	39.22	39.22	138,922	+0.08(+0.20%)
Oct 24, 2003	39.25	39.25	38.90	39.14	83,719	-0.38(-0.97%)
Oct 23, 2003	39.14	39.58	39.14	39.52	41,990	+0.07(+0.17%)
Oct 22, 2003	39.75	39.78	39.35	39.45	198,833	-0.51(-1.28%)
Oct 21, 2003	40.13	40.19	39.97	39.97	161,290	+0.02(+0.04%)
Oct 20, 2003	39.85	39.95	39.73	39.95	203,281	+0.19(+0.48%)
Oct 17, 2003	40.00	40.29	39.71	39.76	113,675	-0.29(-0.73%)
Oct 16, 2003	40.10	40.21	40.01	40.05	88,951	-0.05(-0.11%)
Oct 15, 2003	40.36	40.36	40.08	40.10	127,279	+0.02(+0.04%)
Oct 14, 2003	39.97	40.10	39.88	40.08	13,342	+0.12(+0.31%)
Oct 13, 2003	40.06	40.16	39.85	39.96	47,877	+0.08(+0.19%)
Oct 10, 2003	39.78	39.88	39.71	39.88	96,277	+0.11(+0.29%)
Oct 09, 2003	39.99	40.16	39.65	39.77	80,318	+0.11(+0.29%)
Oct 08, 2003	39.74	39.79	39.64	39.65	56,249	-0.22(-0.56%)
Oct 07, 2003	39.37	39.87	39.37	39.87	34,665	+0.19(+0.48%)
Oct 06, 2003	39.55	39.73	39.49	39.68	125,579	+0.04(+0.10%)
Oct 03, 2003	39.77	39.86	39.62	39.64	222,903	+0.44(+1.13%)
Oct 02, 2003	39.20	39.24	38.93	39.20	85,027	+0.11(+0.29%)
Oct 01, 2003	38.64	39.09	38.54	39.09	111,189	+0.83(+2.16%)
Sep 30, 2003	38.41	38.49	38.12	38.26	158,936	-0.47(-1.22%)
Sep 29, 2003	38.56	38.70	38.28	38.74	67,106	+0.40(+1.04%)
Sep 26, 2003	38.59	38.57	38.30	38.34	103,864	-0.25(-0.65%)
Sep 25, 2003	38.93	38.93	38.83	38.59	211,653	-0.24(-0.63%)
Sep 24, 2003	39.55	39.56	38.83	38.83	128,457	-0.70(-1.76%)
Sep 23, 2003	39.47	39.58	39.31	39.53	325,982	+0.15(+0.37%)
Sep 22, 2003	39.48	39.62	39.23	39.38	459,803	-0.51(-1.28%)
Sep 19, 2003	39.93	39.94	39.78	39.90	62,397	-0.17(-0.42%)
Sep 18, 2003	39.64	40.07	39.64	40.07	64,490	+0.54(+1.35%)
Sep 17, 2003	39.68	39.74	39.58	39.53	141,669	+0.02(+0.06%)
Sep 16, 2003	39.11	39.51	39.23	39.51	127,148	+0.41(+1.06%)
Sep 15, 2003	39.36	39.36	39.06	39.09	58,603	-0.32(-0.81%)
Sep 12, 2003	39.00	39.47	39.00	39.42	87,905	-0.02(-0.06%)
Sep 11, 2003	39.41	39.55	39.23	39.44	293,018	+0.31(+0.80%)
Sep 10, 2003	39.40	39.47	39.12	39.12	142,715	-0.44(-1.12%)
Sep 09, 2003	39.61	39.78	39.49	39.57	71,161	-0.23(-0.58%)
Sep 08, 2003	39.61	39.89	39.61	39.80	165,215	+0.37(+0.93%)
Sep 05, 2003	39.40	39.79	39.31	39.43	165,476	-0.28(-0.71%)
Sep 04, 2003	39.62	39.75	39.48	39.71	110,535	+0.10(+0.25%)
Sep 03, 2003	39.37	39.68	39.37	39.61	201,319	+0.32(+0.82%)
Sep 02, 2003	38.87	39.29	38.70	39.29	287,262	+0.50(+1.28%)
Aug 29, 2003	38.47	38.80	38.44	38.80	223,949	+0.20(+0.51%)
Aug 28, 2003	38.55	38.61	38.20	38.60	247,495	+0.25(+0.66%)
Aug 27, 2003	38.28	38.42	38.28	38.35	309,500	-0.08(-0.20%)
Aug 26, 2003	38.22	38.42	37.92	38.42	215,446	+0.13(+0.34%)
Aug 25, 2003	38.34	38.34	38.13	38.29	174,764	-0.01(-0.02%)
Aug 22, 2003	38.90	38.98	38.25	38.30	65,275	-0.40(-1.03%)
Aug 21, 2003	38.91	38.91	38.52	38.70	164,168	+0.14(+0.36%)
Aug 20, 2003	38.52	38.74	38.49	38.56	166,130	-0.21(-0.53%)
Aug 19, 2003	38.82	38.82	38.47	38.77	316,171	+0.06(+0.16%)
Aug 18, 2003	38.45	38.74	38.36	38.70	318,395	+0.31(+0.80%)
Aug 15, 2003	38.21	38.41	38.19	38.40	41,336	+0.11(+0.30%)
Aug 14, 2003	38.22	38.38	38.05	38.28	90,783	+0.12(+0.32%)
Aug 13, 2003	38.36	38.36	38.03	38.16	187,976	-0.27(-0.70%)
Aug 12, 2003	38.17	38.43	38.03	38.43	229,312	+0.37(+0.96%)
Aug 11, 2003	38.03	38.24	37.81	38.06	137,613	+0.05(+0.12%)
Aug 08, 2003	38.03	38.04	37.79	38.02	103,079	+0.23(+0.61%)
Aug 07, 2003	37.53	37.80	37.40	37.79	130,026	+0.27(+0.71%)
Aug 06, 2003	37.27	37.84	37.26	37.52	208,121	+0.27(+0.72%)
Aug 05, 2003	37.96	38.06	37.23	37.25	215,970	-0.84(-2.21%)
Aug 04, 2003	37.96	38.17	37.45	38.09	101,640	+0.09(+0.24%)
Aug 01, 2003	38.22	38.25	37.89	38.00	215,708	-0.37(-0.96%)
Jul 31, 2003	38.63	38.93	38.34	38.37	145,724	+0.21(+0.54%)
Jul 30, 2003	38.39	38.39	38.12	38.16	324,543	-0.12(-0.32%)
Jul 29, 2003	38.63	38.63	38.04	38.28	123,355	-0.28(-0.71%)
Jul 28, 2003	38.57	38.70	38.41	38.56	73,385	-0.02(-0.06%)
Jul 25, 2003	37.98	38.58	37.78	38.58	61,219	+0.67(+1.75%)
Jul 24, 2003	38.33	38.58	37.92	37.92	121,916	-0.31(-0.80%)
Jul 23, 2003	38.28	38.28	37.90	38.22	146,378	+0.02(+0.04%)
Jul 22, 2003	38.15	38.28	37.77	38.21	452,085	+0.35(+0.93%)
Jul 21, 2003	38.48	38.67	37.71	37.86	394,397	-0.63(-1.63%)
Jul 18, 2003	38.26	38.52	38.05	38.48	89,082	+0.45(+1.19%)
Jul 17, 2003	38.34	38.36	37.90	38.03	166,915	-0.46(-1.19%)
Jul 16, 2003	38.91	38.98	38.31	38.49	162,075	-0.18(-0.45%)
Jul 15, 2003	39.12	39.12	38.53	38.67	133,558	-0.13(-0.33%)
Jul 14, 2003	39.09	39.25	38.72	38.80	309,762	+0.22(+0.57%)
Jul 11, 2003	38.38	38.66	38.30	38.57	149,125	+0.35(+0.92%)
Jul 10, 2003	38.45	38.47	38.01	38.22	65,798	-0.50(-1.30%)
Jul 09, 2003	38.80	39.02	38.53	38.73	184,706	-0.15(-0.39%)
Jul 08, 2003	38.68	38.93	38.63	38.88	266,986	+0.11(+0.30%)
Jul 07, 2003	38.34	38.85	38.34	38.77	142,977	+0.63(+1.64%)
Jul 03, 2003	38.30	38.49	38.07	38.14	101,771	-0.26(-0.68%)
Jul 02, 2003	38.10	38.43	38.10	38.40	134,605	+0.40(+1.05%)