S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	19.55	19.71	19.52	19.68	624,693	+0.10(+0.51%)
Jul 29, 2004	19.43	19.59	19.37	19.58	531,413	+0.27(+1.38%)
Jul 28, 2004	19.32	19.42	19.07	19.32	1,832,388	-0.07(-0.37%)
Jul 27, 2004	19.15	19.41	19.12	19.39	1,546,188	+0.37(+1.92%)
Jul 26, 2004	19.30	19.32	18.94	19.02	2,003,401	-0.19(-1.01%)
Jul 23, 2004	19.31	19.43	19.19	19.22	1,554,668	-0.21(-1.06%)
Jul 22, 2004	19.48	19.59	19.22	19.42	4,435,044	-0.07(-0.36%)
Jul 21, 2004	20.05	20.09	19.49	19.49	2,132,722	-0.57(-2.86%)
Jul 20, 2004	19.73	20.07	19.73	20.07	747,654	+0.32(+1.61%)
Jul 19, 2004	19.80	19.83	19.63	19.75	1,609,788	-0.02(-0.11%)
Jul 16, 2004	20.03	20.03	19.73	19.77	1,573,748	-0.12(-0.60%)
Jul 15, 2004	19.91	20.02	19.88	19.89	679,813	+0.06(+0.29%)
Jul 14, 2004	19.82	20.05	19.82	19.83	1,558,201	-0.11(-0.55%)
Jul 13, 2004	19.92	20.01	19.91	19.94	803,480	+0.04(+0.22%)
Jul 12, 2004	19.95	20.00	19.78	19.90	1,414,747	-0.05(-0.25%)
Jul 09, 2004	19.95	20.00	19.91	19.95	918,667	+0.07(+0.33%)
Jul 08, 2004	20.19	20.21	19.88	19.88	2,296,668	-0.34(-1.67%)
Jul 07, 2004	20.24	20.38	20.20	20.22	1,438,067	-0.06(-0.31%)
Jul 06, 2004	20.48	20.48	20.21	20.28	1,310,867	-0.26(-1.27%)
Jul 02, 2004	20.56	20.56	20.43	20.54	1,564,561	-0.03(-0.17%)
Jul 01, 2004	20.84	20.84	20.53	20.58	2,469,802	-0.25(-1.22%)
Jun 30, 2004	20.76	20.83	20.65	20.83	2,717,842	+0.14(+0.70%)
Jun 29, 2004	20.47	20.69	20.47	20.69	1,028,200	+0.21(+1.02%)
Jun 28, 2004	20.60	20.66	20.45	20.48	4,102,910	-0.12(-0.58%)
Jun 25, 2004	20.42	20.62	20.41	20.60	2,191,375	+0.19(+0.92%)
Jun 24, 2004	20.46	20.55	20.38	20.41	1,175,894	-0.04(-0.20%)
Jun 23, 2004	20.21	20.49	20.14	20.45	1,520,041	+0.24(+1.21%)
Jun 22, 2004	20.00	20.21	19.92	20.21	980,854	+0.10(+0.49%)
Jun 21, 2004	20.18	20.23	20.07	20.11	2,389,948	+0.01(+0.03%)
Jun 18, 2004	20.05	20.21	20.05	20.10	2,712,189	-0.03(-0.13%)
Jun 17, 2004	20.09	20.16	19.89	20.13	916,547	+0.01(+0.04%)
Jun 16, 2004	20.04	20.12	19.97	20.12	1,805,534	+0.15(+0.77%)
Jun 15, 2004	19.81	20.06	19.81	19.97	686,173	+0.31(+1.55%)
Jun 14, 2004	19.90	19.90	19.63	19.66	2,764,482	-0.25(-1.27%)
Jun 10, 2004	20.04	20.04	19.88	19.92	836,694	-0.03(-0.13%)
Jun 09, 2004	20.16	20.20	19.90	19.94	2,994,856	-0.24(-1.19%)
Jun 08, 2004	20.07	20.20	20.07	20.18	2,717,135	+0.03(+0.15%)
Jun 07, 2004	19.86	20.16	19.81	20.15	3,054,922	+0.38(+1.92%)
Jun 04, 2004	19.74	19.87	19.63	19.77	2,804,762	+0.22(+1.14%)
Jun 03, 2004	19.83	19.86	19.55	19.55	1,023,960	-0.35(-1.77%)
Jun 02, 2004	20.00	20.01	19.83	19.90	879,094	-0.02(-0.10%)
Jun 01, 2004	19.79	19.93	19.70	19.92	1,023,960	+0.14(+0.70%)
May 28, 2004	19.80	19.81	19.70	19.79	1,073,427	+0.00(+0.01%)
May 27, 2004	19.82	19.91	19.61	19.78	6,612,992	-0.01(-0.06%)
May 26, 2004	19.71	19.80	19.60	19.80	2,315,748	+0.10(+0.50%)
May 25, 2004	19.24	19.74	19.20	19.70	3,830,843	+0.46(+2.41%)
May 24, 2004	19.18	19.27	19.10	19.24	885,454	+0.21(+1.12%)
May 21, 2004	18.98	19.09	18.87	19.02	1,219,707	+0.18(+0.97%)
May 20, 2004	18.82	18.91	18.72	18.84	891,814	+0.09(+0.48%)
May 19, 2004	19.06	19.19	18.75	18.75	2,148,975	-0.12(-0.62%)
May 18, 2004	18.72	18.87	18.69	18.87	1,026,080	+0.23(+1.24%)
May 17, 2004	18.58	18.82	18.44	18.64	2,245,788	-0.21(-1.10%)
May 14, 2004	19.06	19.12	18.77	18.84	872,734	-0.09(-0.47%)
May 13, 2004	19.08	19.16	18.90	18.93	2,828,789	-0.17(-0.89%)
May 12, 2004	19.00	19.11	18.56	19.10	2,486,762	+0.07(+0.36%)
May 11, 2004	18.76	19.07	18.76	19.04	1,138,441	+0.36(+1.90%)
May 10, 2004	18.83	18.94	18.55	18.68	13,301,598	-0.35(-1.81%)
May 07, 2004	19.52	19.64	18.99	19.03	4,453,417	-0.51(-2.59%)
May 06, 2004	19.58	19.64	19.31	19.53	4,237,177	-0.23(-1.14%)
May 05, 2004	19.70	19.87	19.68	19.76	5,508,471	+0.04(+0.21%)
May 04, 2004	19.58	19.93	19.55	19.72	8,275,780	+0.14(+0.73%)
May 03, 2004	19.48	19.69	19.41	19.57	1,884,681	+0.21(+1.07%)
Apr 30, 2004	19.66	19.71	19.37	19.37	2,606,189	-0.20(-1.01%)
Apr 29, 2004	19.97	19.99	19.47	19.56	1,418,281	-0.35(-1.74%)
Apr 28, 2004	20.17	20.17	19.83	19.91	2,245,788	-0.35(-1.73%)
Apr 27, 2004	20.34	20.43	20.17	20.26	1,606,961	+0.02(+0.12%)
Apr 26, 2004	20.38	20.48	20.18	20.24	922,200	-0.09(-0.46%)
Apr 23, 2004	20.41	20.47	20.18	20.33	839,520	-0.08(-0.40%)
Apr 22, 2004	20.04	20.44	20.04	20.41	1,591,414	+0.38(+1.87%)
Apr 21, 2004	19.82	20.06	19.74	20.04	1,190,027	+0.26(+1.31%)
Apr 20, 2004	20.22	20.29	19.78	19.78	1,299,561	-0.37(-1.81%)
Apr 19, 2004	20.04	20.15	19.86	20.14	1,185,081	+0.12(+0.62%)
Apr 16, 2004	19.93	20.11	19.80	20.02	1,935,561	+0.14(+0.73%)
Apr 15, 2004	20.01	20.08	19.72	19.88	555,440	-0.09(-0.46%)
Apr 14, 2004	19.97	20.12	19.81	19.97	1,013,360	-0.08(-0.42%)
Apr 13, 2004	20.60	20.60	20.02	20.05	2,488,882	-0.44(-2.15%)
Apr 12, 2004	20.50	20.59	20.45	20.49	1,101,694	+0.10(+0.50%)
Apr 08, 2004	20.69	20.69	20.37	20.39	1,941,921	-0.17(-0.83%)
Apr 07, 2004	20.48	20.62	20.31	20.56	1,069,187	+0.09(+0.46%)
Apr 06, 2004	20.49	20.63	20.45	20.47	1,006,294	-0.18(-0.88%)
Apr 05, 2004	20.54	20.65	20.43	20.65	1,120,067	+0.16(+0.80%)
Apr 02, 2004	20.62	20.62	20.42	20.48	5,121,924	+0.24(+1.19%)
Apr 01, 2004	20.17	20.33	20.15	20.24	4,594,044	+0.09(+0.46%)
Mar 31, 2004	20.01	20.16	19.94	20.15	2,768,722	+0.06(+0.30%)
Mar 30, 2004	19.91	20.09	19.88	20.09	3,028,069	+0.15(+0.77%)
Mar 29, 2004	19.69	19.94	19.69	19.94	3,905,750	+0.39(+1.98%)
Mar 26, 2004	19.56	19.68	19.53	19.55	1,706,601	+0.05(+0.23%)
Mar 25, 2004	19.22	19.53	19.22	19.50	787,934	+0.36(+1.90%)
Mar 24, 2004	19.23	19.31	19.05	19.14	1,430,294	-0.06(-0.29%)
Mar 23, 2004	19.25	19.43	19.16	19.20	1,348,321	+0.00(+0.01%)
Mar 22, 2004	19.37	19.37	19.14	19.19	1,463,508	-0.29(-1.50%)
Mar 19, 2004	19.63	19.72	19.45	19.49	1,777,974	-0.11(-0.58%)
Mar 18, 2004	19.70	19.73	19.46	19.60	2,374,402	-0.16(-0.79%)
Mar 17, 2004	19.58	19.80	19.56	19.75	2,003,401	+0.30(+1.53%)
Mar 16, 2004	19.68	19.68	19.26	19.46	5,763,578	+0.00(+0.00%)
Mar 15, 2004	19.80	19.82	19.42	19.46	1,758,188	-0.45(-2.27%)
Mar 12, 2004	19.51	19.91	19.49	19.91	2,217,522	+0.49(+2.51%)
Mar 11, 2004	19.57	19.85	19.41	19.42	5,415,191	-0.20(-1.04%)
Mar 10, 2004	20.07	20.16	19.59	19.63	828,920	-0.43(-2.16%)
Mar 09, 2004	20.18	20.24	19.95	20.06	534,240	-0.10(-0.52%)
Mar 08, 2004	20.49	20.51	20.17	20.17	809,134	-0.17(-0.84%)
Mar 05, 2004	20.27	20.53	20.26	20.34	3,626,616	-0.02(-0.12%)
Mar 04, 2004	20.19	20.36	20.05	20.36	751,894	+0.17(+0.86%)
Mar 03, 2004	20.14	20.24	19.97	20.19	2,150,388	+0.04(+0.18%)
Mar 02, 2004	20.25	20.33	20.13	20.15	4,630,084	-0.12(-0.59%)
Mar 01, 2004	20.00	20.27	19.93	20.27	2,498,068	+0.39(+1.96%)
Feb 27, 2004	19.80	19.99	19.80	19.88	2,807,589	+0.06(+0.28%)
Feb 26, 2004	19.71	19.85	19.59	19.83	1,816,134	+0.12(+0.59%)
Feb 25, 2004	19.49	19.71	19.43	19.71	1,064,240	+0.25(+1.29%)
Feb 24, 2004	19.39	19.59	19.26	19.46	4,244,243	+0.06(+0.29%)
Feb 23, 2004	19.67	19.71	19.36	19.40	8,737,941	-0.22(-1.14%)
Feb 20, 2004	19.71	19.80	19.50	19.62	1,061,414	-0.07(-0.37%)
Feb 19, 2004	20.14	20.16	19.69	19.70	734,934	-0.34(-1.69%)
Feb 18, 2004	20.09	20.13	19.94	20.04	517,280	-0.04(-0.18%)
Feb 17, 2004	19.97	20.11	19.93	20.07	804,894	+0.28(+1.39%)
Feb 13, 2004	20.11	20.11	19.80	19.80	486,187	-0.25(-1.23%)
Feb 12, 2004	20.14	20.16	20.01	20.04	850,120	-0.08(-0.42%)
Feb 11, 2004	20.02	20.15	19.92	20.13	787,934	+0.19(+0.95%)
Feb 10, 2004	19.75	19.98	19.71	19.94	1,341,254	+0.20(+1.00%)
Feb 09, 2004	19.72	19.84	19.67	19.74	1,090,387	+0.08(+0.43%)
Feb 06, 2004	19.27	19.72	19.27	19.66	737,054	+0.41(+2.12%)
Feb 05, 2004	19.12	19.31	19.12	19.25	907,360	+0.16(+0.84%)
Feb 04, 2004	19.39	19.43	19.05	19.09	924,320	-0.38(-1.94%)
Feb 03, 2004	19.45	19.58	19.45	19.47	819,734	-0.01(-0.07%)
Feb 02, 2004	19.57	19.68	19.35	19.48	944,107	-0.04(-0.22%)
Jan 30, 2004	19.48	19.63	19.40	19.52	1,691,761	+0.04(+0.22%)
Jan 29, 2004	19.66	19.70	19.29	19.48	1,936,975	-0.12(-0.60%)
Jan 28, 2004	20.05	20.05	19.55	19.60	2,110,108	-0.27(-1.35%)
Jan 27, 2004	20.15	20.15	19.87	19.87	2,173,708	-0.29(-1.45%)
Jan 26, 2004	19.99	20.16	19.88	20.16	590,067	+0.18(+0.89%)
Jan 23, 2004	19.88	20.01	19.78	19.98	686,880	+0.17(+0.86%)
Jan 22, 2004	20.03	20.09	19.81	19.81	2,088,201	-0.14(-0.71%)
Jan 21, 2004	19.88	19.99	19.75	19.95	1,211,934	+0.09(+0.44%)
Jan 20, 2004	19.79	19.90	19.67	19.87	1,868,428	+0.21(+1.07%)
Jan 16, 2004	19.74	19.79	19.66	19.66	1,200,627	-0.00(-0.01%)
Jan 15, 2004	19.68	19.71	19.43	19.66	1,109,467	+0.02(+0.12%)
Jan 14, 2004	19.59	19.64	19.50	19.63	722,214	+0.12(+0.62%)
Jan 13, 2004	19.51	19.52	19.22	19.51	600,667	+0.03(+0.14%)
Jan 12, 2004	19.41	19.49	19.26	19.49	651,547	+0.21(+1.10%)
Jan 09, 2004	19.27	19.50	19.27	19.27	2,213,988	-0.17(-0.89%)
Jan 08, 2004	19.44	19.48	19.32	19.45	1,179,427	+0.05(+0.27%)
Jan 07, 2004	19.19	19.39	19.15	19.39	628,933	+0.15(+0.79%)
Jan 06, 2004	19.20	19.34	19.19	19.24	2,616,789	-0.05(-0.23%)
Jan 05, 2004	19.17	19.29	19.07	19.29	1,742,641	+0.23(+1.22%)
Jan 02, 2004	19.03	19.21	18.96	19.06	1,994,921	+0.09(+0.49%)
Dec 31, 2003	19.34	19.37	18.96	18.96	6,564,939	-0.28(-1.47%)
Dec 30, 2003	19.23	19.29	19.18	19.25	1,343,374	+0.03(+0.15%)
Dec 29, 2003	19.05	19.24	19.00	19.22	1,303,801	+0.26(+1.36%)
Dec 26, 2003	18.92	18.98	18.88	18.96	337,786	+0.12(+0.66%)
Dec 24, 2003	18.95	18.96	18.83	18.83	344,853	-0.13(-0.67%)
Dec 23, 2003	18.82	18.96	18.76	18.96	1,250,094	+0.11(+0.58%)
Dec 22, 2003	18.69	18.85	18.66	18.85	532,827	+0.15(+0.79%)
Dec 19, 2003	18.70	18.72	18.54	18.71	2,009,055	+0.04(+0.20%)
Dec 18, 2003	18.52	18.64	18.49	18.67	759,667	+0.21(+1.13%)
Dec 17, 2003	18.40	18.49	18.39	18.46	1,295,321	+0.08(+0.42%)
Dec 16, 2003	18.33	18.43	18.14	18.38	6,145,885	+0.02(+0.12%)
Dec 15, 2003	18.97	18.98	18.36	18.36	2,010,468	-0.35(-1.85%)
Dec 12, 2003	18.66	18.74	18.54	18.71	843,760	+0.15(+0.79%)
Dec 11, 2003	18.18	18.60	18.14	18.56	3,126,296	+0.41(+2.26%)
Dec 10, 2003	18.39	18.39	18.07	18.15	2,332,708	-0.17(-0.91%)
Dec 09, 2003	18.68	18.68	18.32	18.32	2,850,695	-0.27(-1.45%)
Dec 08, 2003	18.48	18.64	18.42	18.59	1,071,307	+0.10(+0.57%)
Dec 05, 2003	18.51	18.60	18.41	18.48	880,507	-0.17(-0.90%)
Dec 04, 2003	18.68	18.68	18.48	18.65	919,374	+0.03(+0.17%)
Dec 03, 2003	19.04	19.06	18.62	18.62	967,427	-0.35(-1.83%)
Dec 02, 2003	19.00	19.07	18.89	18.96	751,894	-0.04(-0.19%)
Dec 01, 2003	18.74	19.00	18.86	19.00	994,987	+0.26(+1.37%)
Nov 28, 2003	18.70	18.77	18.70	18.74	616,920	+0.04(+0.20%)
Nov 26, 2003	18.76	18.78	18.52	18.71	670,627	+0.05(+0.29%)
Nov 25, 2003	18.45	18.68	18.45	18.65	1,018,307	+0.16(+0.85%)
Nov 24, 2003	18.28	18.50	18.28	18.50	791,467	+0.42(+2.35%)
Nov 21, 2003	18.08	18.11	18.06	18.07	485,480	+0.14(+0.79%)
Nov 20, 2003	17.97	18.15	17.90	17.93	656,493	-0.12(-0.67%)
Nov 19, 2003	17.99	18.11	17.92	18.05	3,383,523	+0.15(+0.83%)
Nov 18, 2003	18.18	18.23	17.90	17.90	608,440	-0.17(-0.96%)
Nov 17, 2003	17.93	18.11	17.90	18.07	1,064,240	-0.15(-0.83%)
Nov 14, 2003	18.50	18.63	18.22	18.23	672,747	-0.26(-1.42%)
Nov 13, 2003	18.41	18.52	18.36	18.49	1,046,574	+0.03(+0.15%)
Nov 12, 2003	18.17	18.46	18.17	18.46	805,600	+0.36(+1.99%)
Nov 11, 2003	18.22	18.22	18.05	18.10	946,934	-0.10(-0.58%)
Nov 10, 2003	18.51	18.51	18.21	18.21	1,319,347	-0.28(-1.49%)
Nov 07, 2003	18.62	18.62	18.48	18.48	1,123,601	+0.00(+0.00%)
Nov 06, 2003	18.40	18.50	18.27	18.48	663,560	+0.08(+0.41%)
Nov 05, 2003	18.42	18.42	18.20	18.41	816,200	+0.01(+0.03%)
Nov 04, 2003	18.42	18.49	18.35	18.40	1,364,404	-0.02(-0.08%)
Nov 03, 2003	18.05	18.42	18.26	18.42	950,764	+0.37(+2.05%)
Oct 31, 2003	18.06	18.16	17.99	18.05	1,809,068	-0.06(-0.31%)
Oct 30, 2003	18.24	18.24	18.03	18.10	1,582,934	+0.05(+0.29%)
Oct 29, 2003	17.87	18.09	17.87	18.05	2,107,281	+0.11(+0.62%)
Oct 28, 2003	17.60	17.94	17.67	17.94	2,358,148	+0.34(+1.93%)
Oct 27, 2003	17.43	17.61	17.43	17.60	2,305,855	+0.31(+1.78%)
Oct 24, 2003	17.43	17.43	17.22	17.29	521,520	-0.14(-0.81%)
Oct 23, 2003	17.34	17.52	17.27	17.43	957,534	-0.09(-0.52%)
Oct 22, 2003	17.70	17.70	17.49	17.52	1,688,228	-0.23(-1.32%)
Oct 21, 2003	17.75	17.87	17.74	17.76	696,773	+0.06(+0.35%)
Oct 20, 2003	17.71	17.75	17.62	17.70	1,782,214	-0.01(-0.06%)
Oct 17, 2003	17.97	17.94	17.64	17.71	1,011,947	-0.27(-1.49%)
Oct 16, 2003	17.80	17.98	17.80	17.97	591,480	+0.14(+0.81%)
Oct 15, 2003	18.06	18.06	17.81	17.83	545,547	-0.14(-0.79%)
Oct 14, 2003	17.85	18.00	17.85	17.97	1,953,935	+0.12(+0.67%)
Oct 13, 2003	17.72	17.91	17.72	17.85	1,430,294	+0.25(+1.40%)
Oct 10, 2003	17.70	17.70	17.52	17.61	1,365,281	-0.04(-0.22%)
Oct 09, 2003	17.69	17.79	17.64	17.65	2,464,855	+0.13(+0.77%)
Oct 08, 2003	17.67	17.67	17.60	17.51	894,640	-0.15(-0.87%)
Oct 07, 2003	17.49	17.66	17.42	17.66	2,047,215	+0.16(+0.92%)
Oct 06, 2003	17.48	17.54	17.37	17.50	860,720	+0.07(+0.41%)
Oct 03, 2003	17.39	17.48	17.39	17.43	1,402,734	+0.33(+1.94%)
Oct 02, 2003	17.06	17.16	17.01	17.10	798,534	+0.12(+0.70%)
Oct 01, 2003	16.59	16.97	16.59	16.98	1,036,680	+0.37(+2.23%)
Sep 30, 2003	16.58	16.73	16.41	16.61	2,830,202	-0.06(-0.36%)
Sep 29, 2003	16.54	16.58	16.32	16.67	1,681,161	+0.28(+1.68%)
Sep 26, 2003	16.74	16.76	16.39	16.39	4,005,390	-0.28(-1.71%)
Sep 25, 2003	17.15	17.15	16.71	16.68	3,339,709	-0.40(-2.35%)
Sep 24, 2003	17.45	17.46	17.13	17.08	1,637,348	-0.31(-1.78%)
Sep 23, 2003	17.35	17.44	17.32	17.39	579,467	+0.09(+0.55%)
Sep 22, 2003	17.43	17.30	17.22	17.30	2,428,815	-0.14(-0.80%)
Sep 19, 2003	17.60	17.57	17.43	17.43	1,468,454	-0.17(-0.97%)
Sep 18, 2003	17.42	17.60	17.39	17.60	1,416,161	+0.15(+0.86%)
Sep 17, 2003	17.43	17.44	17.38	17.45	653,667	-0.01(-0.04%)
Sep 16, 2003	17.23	17.48	17.33	17.46	895,347	+0.23(+1.35%)
Sep 15, 2003	17.35	17.40	17.21	17.23	1,305,214	-0.09(-0.52%)
Sep 12, 2003	17.24	17.35	17.07	17.32	1,631,694	+0.06(+0.32%)
Sep 11, 2003	17.15	17.33	17.12	17.26	829,627	+0.13(+0.74%)
Sep 10, 2003	17.40	17.40	17.10	17.14	3,360,203	-0.35(-1.98%)
Sep 09, 2003	17.54	17.60	17.44	17.48	1,834,508	-0.13(-0.76%)
Sep 08, 2003	17.38	17.68	17.38	17.62	1,202,747	+0.23(+1.34%)
Sep 05, 2003	17.53	17.62	17.38	17.38	1,777,974	-0.21(-1.17%)
Sep 04, 2003	17.55	17.59	17.42	17.59	2,840,095	+0.06(+0.36%)
Sep 03, 2003	17.50	17.59	17.46	17.53	1,859,948	+0.12(+0.69%)
Sep 02, 2003	17.12	17.44	17.10	17.41	1,713,668	+0.30(+1.77%)
Aug 29, 2003	17.06	17.22	17.03	17.10	900,294	+0.04(+0.22%)
Aug 28, 2003	16.93	17.06	16.75	17.06	867,787	+0.23(+1.38%)
Aug 27, 2003	16.88	16.91	16.76	16.83	2,547,535	-0.01(-0.03%)
Aug 26, 2003	16.68	16.85	16.50	16.84	1,611,201	+0.11(+0.66%)
Aug 25, 2003	16.74	16.78	16.63	16.73	688,293	-0.04(-0.23%)
Aug 22, 2003	17.24	17.24	16.77	16.77	6,316,899	-0.30(-1.78%)
Aug 21, 2003	17.04	17.10	16.97	17.07	702,427	+0.11(+0.68%)
Aug 20, 2003	16.88	16.99	16.79	16.96	941,280	+0.00(+0.02%)
Aug 19, 2003	16.77	16.95	16.66	16.95	967,427	+0.26(+1.59%)
Aug 18, 2003	16.44	16.69	16.44	16.69	780,160	+0.24(+1.49%)
Aug 15, 2003	16.42	16.44	16.39	16.44	130,733	+0.13(+0.77%)
Aug 14, 2003	16.29	16.33	16.20	16.32	917,960	+0.09(+0.53%)
Aug 13, 2003	16.22	16.27	16.15	16.23	905,947	+0.07(+0.46%)
Aug 12, 2003	15.98	16.19	15.95	16.16	797,120	+0.25(+1.58%)
Aug 11, 2003	15.75	15.94	15.75	15.91	1,586,468	+0.14(+0.88%)
Aug 08, 2003	15.80	15.83	15.72	15.77	1,447,961	-0.04(-0.25%)
Aug 07, 2003	15.74	15.81	15.62	15.81	1,542,654	+0.11(+0.71%)
Aug 06, 2003	15.76	15.88	15.66	15.69	1,876,201	-0.08(-0.52%)
Aug 05, 2003	16.03	16.03	15.78	15.78	778,040	-0.25(-1.55%)
Aug 04, 2003	16.10	16.10	15.86	16.03	573,813	-0.04(-0.26%)