US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	27.80	27.96	27.77	27.88	1,071,355	+0.17(+0.62%)
Jul 29, 2004	27.86	27.97	27.64	27.71	578,001	+0.02(+0.08%)
Jul 28, 2004	27.46	27.80	27.16	27.69	1,891,311	+0.20(+0.71%)
Jul 27, 2004	27.53	27.73	27.37	27.50	1,170,535	+0.04(+0.14%)
Jul 26, 2004	27.67	27.67	27.39	27.46	1,729,645	-0.21(-0.76%)
Jul 23, 2004	27.80	27.94	27.67	27.67	838,120	-0.28(-0.99%)
Jul 22, 2004	28.35	28.39	27.74	27.94	2,612,451	-0.52(-1.82%)
Jul 21, 2004	28.76	28.86	28.46	28.46	2,344,339	-0.33(-1.15%)
Jul 20, 2004	28.83	28.94	28.74	28.79	1,881,865	+0.00(+0.01%)
Jul 19, 2004	28.63	28.82	28.52	28.79	593,623	+0.25(+0.86%)
Jul 16, 2004	28.60	28.84	28.54	28.54	851,562	-0.06(-0.19%)
Jul 15, 2004	28.35	28.63	28.35	28.60	1,844,809	+0.30(+1.07%)
Jul 14, 2004	28.12	28.34	28.12	28.30	1,191,969	+0.19(+0.68%)
Jul 13, 2004	28.39	28.39	28.10	28.11	1,206,864	-0.29(-1.01%)
Jul 12, 2004	28.27	28.39	28.06	28.39	890,434	+0.22(+0.78%)
Jul 09, 2004	28.19	28.38	27.94	28.17	910,779	-0.01(-0.05%)
Jul 08, 2004	28.72	28.72	28.15	28.19	2,125,999	-0.41(-1.44%)
Jul 07, 2004	28.35	28.65	28.35	28.60	2,285,486	+0.36(+1.27%)
Jul 06, 2004	28.45	28.45	28.04	28.24	1,059,730	-0.18(-0.63%)
Jul 02, 2004	27.93	28.46	27.93	28.42	2,892,187	+0.56(+2.00%)
Jul 01, 2004	27.97	28.20	27.63	27.86	1,978,138	+0.05(+0.20%)
Jun 30, 2004	27.48	27.93	27.45	27.81	4,274,523	+0.28(+1.03%)
Jun 29, 2004	28.07	28.07	27.50	27.53	1,482,968	-0.58(-2.06%)
Jun 28, 2004	28.05	28.24	27.97	28.10	1,802,667	+0.19(+0.69%)
Jun 25, 2004	28.08	28.08	27.80	27.91	1,173,441	-0.30(-1.06%)
Jun 24, 2004	28.24	28.38	28.11	28.21	1,252,639	+0.05(+0.19%)
Jun 23, 2004	28.05	28.24	28.00	28.16	689,896	+0.14(+0.49%)
Jun 22, 2004	27.91	28.10	27.91	28.02	729,858	-0.04(-0.15%)
Jun 21, 2004	27.90	28.06	27.80	28.06	1,588,687	+0.33(+1.19%)
Jun 18, 2004	27.66	27.81	27.61	27.73	859,191	+0.04(+0.15%)
Jun 17, 2004	27.42	27.70	27.32	27.69	1,606,125	+0.23(+0.85%)
Jun 16, 2004	27.42	27.52	27.16	27.46	1,095,333	+0.14(+0.50%)
Jun 15, 2004	27.00	27.39	27.00	27.32	2,112,557	+0.54(+2.00%)
Jun 14, 2004	27.11	27.11	26.71	26.78	2,628,072	-0.55(-2.01%)
Jun 10, 2004	27.54	27.54	27.20	27.33	536,222	-0.12(-0.45%)
Jun 09, 2004	27.52	27.69	27.38	27.46	2,044,985	-0.15(-0.55%)
Jun 08, 2004	27.64	27.73	27.37	27.61	386,182	-0.03(-0.10%)
Jun 07, 2004	27.48	27.64	27.28	27.64	861,734	+0.25(+0.90%)
Jun 04, 2004	27.44	27.63	27.25	27.39	1,126,939	+0.03(+0.10%)
Jun 03, 2004	27.42	27.53	27.24	27.36	929,307	-0.08(-0.30%)
Jun 02, 2004	27.36	27.53	27.11	27.44	2,067,145	+0.39(+1.42%)
Jun 01, 2004	27.43	27.43	26.84	27.06	3,268,561	-0.31(-1.15%)
May 28, 2004	27.24	27.42	27.07	27.37	1,400,137	+0.30(+1.12%)
May 27, 2004	27.14	27.36	26.98	27.07	690,986	+0.08(+0.31%)
May 26, 2004	26.59	26.99	26.38	26.99	1,787,772	+0.40(+1.49%)
May 25, 2004	26.20	26.62	26.09	26.59	1,736,184	+0.60(+2.31%)
May 24, 2004	25.82	26.12	25.68	25.99	287,002	+0.17(+0.66%)
May 21, 2004	25.96	26.14	25.66	25.82	2,445,698	-0.04(-0.16%)
May 20, 2004	25.54	25.87	25.41	25.86	1,269,714	+0.59(+2.34%)
May 19, 2004	25.98	26.20	25.23	25.27	2,430,803	-0.61(-2.34%)
May 18, 2004	25.63	25.87	25.44	25.87	1,606,125	+0.48(+1.91%)
May 17, 2004	25.17	25.58	24.84	25.39	3,095,632	+0.12(+0.48%)
May 14, 2004	25.02	25.43	24.86	25.27	1,783,049	+0.33(+1.34%)
May 13, 2004	24.88	25.19	24.77	24.94	2,012,651	+0.02(+0.10%)
May 12, 2004	24.72	24.99	24.56	24.91	1,109,501	-0.06(-0.22%)
May 11, 2004	24.70	25.25	24.70	24.97	1,188,336	+0.23(+0.95%)
May 10, 2004	24.75	24.91	24.09	24.73	4,703,574	-0.33(-1.32%)
May 07, 2004	25.59	25.73	25.02	25.06	2,689,469	-0.87(-3.34%)
May 06, 2004	25.88	26.04	25.52	25.93	2,433,710	-0.00(-0.01%)
May 05, 2004	26.12	26.25	25.93	25.93	937,299	-0.12(-0.46%)
May 04, 2004	25.96	26.42	25.96	26.05	1,840,450	+0.04(+0.16%)
May 03, 2004	25.63	26.01	25.46	26.01	1,894,217	+0.39(+1.50%)
Apr 30, 2004	25.75	26.01	25.49	25.63	963,093	-0.08(-0.32%)
Apr 29, 2004	26.12	26.56	25.46	25.71	2,533,252	-0.39(-1.48%)
Apr 28, 2004	26.45	26.45	26.08	26.09	646,301	-0.33(-1.25%)
Apr 27, 2004	26.18	26.48	26.18	26.42	752,746	+0.21(+0.80%)
Apr 26, 2004	25.96	26.41	25.96	26.22	1,234,474	+0.20(+0.78%)
Apr 23, 2004	26.20	26.20	25.89	26.01	1,228,662	-0.26(-0.99%)
Apr 22, 2004	25.92	26.58	25.92	26.27	1,601,039	+0.36(+1.38%)
Apr 21, 2004	25.79	26.07	25.65	25.92	2,018,101	+0.12(+0.48%)
Apr 20, 2004	26.80	26.82	25.74	25.79	2,151,793	-1.00(-3.75%)
Apr 19, 2004	26.65	26.88	26.18	26.80	2,849,682	+0.10(+0.36%)
Apr 16, 2004	26.59	26.89	26.31	26.70	1,699,128	+0.28(+1.04%)
Apr 15, 2004	25.82	26.45	25.82	26.42	1,635,188	+0.56(+2.15%)
Apr 14, 2004	24.62	26.28	24.62	25.87	1,454,631	-0.23(-0.86%)
Apr 13, 2004	26.15	26.60	25.46	26.09	4,135,018	-0.22(-0.84%)
Apr 12, 2004	27.64	27.64	25.78	26.31	5,450,144	-1.35(-4.88%)
Apr 08, 2004	28.10	28.16	27.66	27.66	1,045,198	-0.55(-1.95%)
Apr 07, 2004	27.66	28.61	27.42	28.21	1,852,075	+0.39(+1.38%)
Apr 06, 2004	28.68	28.70	27.59	27.83	3,720,136	-1.11(-3.82%)
Apr 05, 2004	29.95	30.00	28.49	28.94	2,960,850	-1.18(-3.93%)
Apr 02, 2004	30.53	30.53	30.05	30.12	1,165,448	-0.36(-1.17%)
Apr 01, 2004	30.20	30.47	30.20	30.47	453,754	+0.35(+1.15%)
Mar 31, 2004	30.05	30.17	29.87	30.13	774,180	+0.15(+0.51%)
Mar 30, 2004	29.56	29.98	29.56	29.97	243,044	+0.38(+1.29%)
Mar 29, 2004	29.67	29.73	29.51	29.59	219,793	+0.07(+0.23%)
Mar 26, 2004	29.82	29.82	29.48	29.52	498,440	-0.61(-2.01%)
Mar 25, 2004	29.92	30.14	29.84	30.13	778,176	+0.27(+0.90%)
Mar 24, 2004	30.13	30.17	29.74	29.86	480,275	-0.16(-0.53%)
Mar 23, 2004	30.03	30.13	29.95	30.02	176,924	+0.04(+0.14%)
Mar 22, 2004	29.56	30.06	29.56	29.98	996,516	-0.20(-0.65%)
Mar 19, 2004	30.11	30.24	30.01	30.17	569,282	+0.12(+0.40%)
Mar 18, 2004	29.91	30.09	29.83	30.05	964,910	+0.16(+0.52%)
Mar 17, 2004	29.55	29.95	29.53	29.89	1,089,157	+0.43(+1.45%)
Mar 16, 2004	29.47	29.54	29.30	29.47	351,305	+0.08(+0.27%)
Mar 15, 2004	29.62	29.62	29.33	29.39	374,193	-0.19(-0.64%)
Mar 12, 2004	29.26	29.60	29.26	29.58	742,210	+0.30(+1.03%)
Mar 11, 2004	29.41	29.56	29.27	29.27	555,114	-0.34(-1.16%)
Mar 10, 2004	30.03	30.08	29.59	29.62	329,144	-0.39(-1.28%)
Mar 09, 2004	30.01	30.02	29.88	30.00	152,947	-0.05(-0.16%)
Mar 08, 2004	30.13	30.13	29.95	30.05	294,631	+0.01(+0.02%)
Mar 05, 2004	29.88	30.10	29.81	30.04	423,238	+0.18(+0.60%)
Mar 04, 2004	29.80	29.87	29.76	29.87	275,377	+0.08(+0.28%)
Mar 03, 2004	29.63	29.85	29.59	29.78	637,945	+0.14(+0.48%)
Mar 02, 2004	29.45	29.66	29.40	29.64	471,919	+0.19(+0.64%)
Mar 01, 2004	29.12	29.45	29.07	29.45	618,690	+0.50(+1.74%)
Feb 27, 2004	28.94	29.02	28.91	28.95	539,855	+0.02(+0.06%)
Feb 26, 2004	29.11	29.11	28.92	28.93	259,392	-0.07(-0.25%)
Feb 25, 2004	28.87	29.02	28.79	29.00	561,653	+0.18(+0.62%)
Feb 24, 2004	28.76	28.84	28.67	28.83	583,451	+0.06(+0.20%)
Feb 23, 2004	28.82	28.89	28.65	28.77	284,096	+0.01(+0.04%)
Feb 20, 2004	28.76	28.81	28.59	28.76	203,444	+0.01(+0.02%)
Feb 19, 2004	28.76	28.84	28.68	28.75	337,863	-0.05(-0.19%)
Feb 18, 2004	28.79	28.88	28.76	28.81	225,969	+0.01(+0.05%)
Feb 17, 2004	28.94	28.95	28.76	28.79	545,668	+0.04(+0.14%)
Feb 13, 2004	29.01	29.01	28.63	28.75	1,256,272	-0.17(-0.60%)
Feb 12, 2004	29.20	29.20	28.83	28.92	459,204	-0.36(-1.24%)
Feb 11, 2004	29.10	29.29	29.00	29.29	608,881	+0.19(+0.66%)
Feb 10, 2004	28.93	29.09	28.93	29.09	277,557	+0.20(+0.69%)
Feb 09, 2004	28.84	28.94	28.79	28.90	178,377	-0.03(-0.11%)
Feb 06, 2004	28.49	28.94	28.38	28.93	1,156,729	+0.63(+2.23%)
Feb 05, 2004	28.24	28.38	28.16	28.30	263,388	+0.04(+0.13%)
Feb 04, 2004	28.76	28.76	28.26	28.26	326,601	-0.48(-1.68%)
Feb 03, 2004	28.90	29.07	28.73	28.75	494,807	-0.05(-0.16%)
Feb 02, 2004	28.53	28.82	28.47	28.79	367,654	+0.36(+1.25%)
Jan 30, 2004	28.30	28.44	28.20	28.44	323,695	+0.18(+0.64%)
Jan 29, 2004	28.28	28.29	28.00	28.26	358,208	+0.06(+0.21%)
Jan 28, 2004	28.35	28.55	28.17	28.19	725,499	-0.10(-0.37%)
Jan 27, 2004	28.10	28.34	28.02	28.30	1,648,993	+0.27(+0.97%)
Jan 26, 2004	27.72	28.03	27.66	28.03	390,541	+0.36(+1.31%)
Jan 23, 2004	27.44	27.71	27.44	27.66	346,946	+0.18(+0.66%)
Jan 22, 2004	27.39	27.50	27.32	27.48	192,909	+0.13(+0.46%)
Jan 21, 2004	27.35	27.36	27.18	27.36	158,396	+0.05(+0.18%)
Jan 20, 2004	27.44	27.44	27.21	27.31	124,610	+0.01(+0.05%)
Jan 16, 2004	27.54	27.58	27.29	27.29	178,377	-0.20(-0.73%)
Jan 15, 2004	27.47	27.55	27.37	27.49	94,456	-0.03(-0.12%)
Jan 14, 2004	27.36	27.53	27.31	27.53	175,834	+0.21(+0.76%)
Jan 13, 2004	27.36	27.37	27.10	27.32	515,514	+0.03(+0.10%)
Jan 12, 2004	27.25	27.38	27.19	27.29	356,028	+0.03(+0.10%)
Jan 09, 2004	27.24	27.29	27.10	27.26	265,205	+0.02(+0.09%)
Jan 08, 2004	27.24	27.25	27.17	27.24	131,875	+0.05(+0.20%)
Jan 07, 2004	27.32	27.32	27.12	27.18	107,535	-0.12(-0.44%)
Jan 06, 2004	27.26	27.33	27.21	27.31	151,130	+0.05(+0.18%)
Jan 05, 2004	27.47	27.53	27.15	27.26	1,896,397	+0.01(+0.04%)
Jan 02, 2004	27.35	27.39	27.11	27.25	159,849	-0.08(-0.29%)
Dec 31, 2003	27.61	27.66	27.28	27.32	179,830	-0.19(-0.69%)
Dec 30, 2003	27.49	27.58	27.43	27.51	456,661	+0.11(+0.40%)
Dec 29, 2003	27.35	27.44	27.27	27.40	172,564	+0.13(+0.49%)
Dec 26, 2003	27.25	27.32	27.22	27.27	16,348	+0.04(+0.15%)
Dec 24, 2003	27.14	27.23	27.10	27.23	83,557	+0.13(+0.50%)
Dec 23, 2003	27.21	27.21	27.07	27.09	405,800	-0.07(-0.26%)
Dec 22, 2003	26.94	27.11	26.94	27.17	212,527	+0.12(+0.43%)
Dec 19, 2003	27.02	27.03	26.95	27.05	78,834	+0.08(+0.30%)
Dec 18, 2003	26.93	26.93	26.90	26.97	125,336	+0.07(+0.28%)
Dec 17, 2003	26.88	26.91	26.78	26.90	304,804	+0.02(+0.06%)
Dec 16, 2003	26.69	26.89	26.59	26.88	194,362	+0.18(+0.67%)
Dec 15, 2003	26.96	26.96	26.70	26.70	712,783	-0.12(-0.46%)
Dec 12, 2003	26.84	26.88	26.77	26.82	193,635	-0.38(-1.41%)
Dec 11, 2003	26.96	27.21	26.96	27.21	196,905	+0.26(+0.95%)
Dec 10, 2003	27.07	27.07	26.88	26.95	342,950	-0.13(-0.47%)
Dec 09, 2003	27.07	27.08	27.01	27.08	209,257	+0.00(+0.00%)
Dec 08, 2003	26.87	27.08	26.87	27.08	547,121	+0.20(+0.74%)
Dec 05, 2003	26.95	26.95	26.85	26.88	483,908	+0.01(+0.03%)
Dec 04, 2003	26.98	26.98	26.87	26.87	72,658	-0.11(-0.40%)
Dec 03, 2003	27.10	27.14	26.98	26.98	97,726	-0.07(-0.24%)
Dec 02, 2003	26.98	27.09	26.98	27.04	99,542	-0.01(-0.05%)
Dec 01, 2003	26.94	27.07	26.94	27.06	372,013	+0.35(+1.30%)
Nov 28, 2003	26.70	26.81	26.70	26.71	113,347	+0.08(+0.29%)
Nov 26, 2003	26.64	26.67	26.56	26.63	74,838	+0.10(+0.37%)
Nov 25, 2003	26.34	26.56	26.34	26.53	752,746	+0.27(+1.03%)
Nov 24, 2003	26.18	26.36	26.15	26.27	420,331	+0.34(+1.30%)
Nov 21, 2003	26.31	26.31	25.90	25.93	314,613	-0.22(-0.83%)
Nov 20, 2003	26.39	26.39	26.03	26.15	403,620	-0.24(-0.91%)
Nov 19, 2003	26.61	26.62	26.42	26.39	307,710	-0.13(-0.50%)
Nov 18, 2003	26.63	26.63	26.51	26.52	107,898	-0.01(-0.02%)
Nov 17, 2003	26.48	26.52	26.40	26.52	436,680	-0.15(-0.56%)
Nov 14, 2003	26.64	26.78	26.61	26.67	939,116	+0.14(+0.53%)
Nov 13, 2003	26.40	26.53	26.39	26.53	133,329	+0.07(+0.25%)
Nov 12, 2003	26.15	26.47	26.08	26.47	571,825	+0.39(+1.48%)
Nov 11, 2003	26.26	26.26	26.03	26.08	141,321	-0.22(-0.83%)
Nov 10, 2003	26.38	26.38	26.25	26.30	66,482	+0.00(+0.01%)
Nov 07, 2003	26.20	26.29	26.20	26.30	130,786	+0.12(+0.45%)
Nov 06, 2003	26.00	26.18	25.95	26.18	297,174	+0.19(+0.74%)
Nov 05, 2003	25.90	25.98	25.87	25.98	58,490	-0.05(-0.19%)
Nov 04, 2003	25.90	26.07	25.84	26.03	252,304	+0.11(+0.42%)
Nov 03, 2003	25.94	25.97	25.82	25.92	502,734	+0.31(+1.20%)
Oct 31, 2003	25.71	25.71	25.59	25.62	380,006	-0.04(-0.15%)
Oct 30, 2003	25.60	25.71	25.60	25.65	134,418	+0.02(+0.09%)
Oct 29, 2003	25.43	25.70	25.41	25.63	220,519	+0.25(+1.00%)
Oct 28, 2003	25.63	25.63	25.12	25.38	270,654	-0.17(-0.68%)
Oct 27, 2003	25.38	25.74	25.38	25.55	419,968	+0.30(+1.18%)
Oct 24, 2003	25.46	25.46	25.13	25.25	418,515	-0.21(-0.81%)
Oct 23, 2003	25.63	25.63	25.30	25.46	306,620	-0.26(-1.01%)
Oct 22, 2003	25.93	25.93	25.63	25.72	269,564	-0.18(-0.70%)
Oct 21, 2003	25.92	26.01	25.88	25.90	87,917	+0.02(+0.10%)
Oct 20, 2003	26.08	26.08	25.88	25.88	99,542	-0.06(-0.22%)
Oct 17, 2003	26.24	26.25	25.93	25.93	591,806	-0.26(-1.01%)
Oct 16, 2003	26.16	26.22	26.16	26.20	31,243	+0.06(+0.24%)
Oct 15, 2003	26.25	26.25	26.12	26.14	59,580	-0.06(-0.23%)
Oct 14, 2003	26.15	26.21	26.07	26.20	134,055	+0.02(+0.07%)
Oct 13, 2003	26.18	26.27	26.13	26.18	165,662	+0.10(+0.37%)
Oct 10, 2003	26.12	26.20	26.01	26.08	210,347	+0.04(+0.17%)
Oct 09, 2003	26.17	26.17	26.04	26.04	102,812	+0.04(+0.14%)
Oct 08, 2003	25.99	25.99	25.97	26.00	114,437	+0.02(+0.06%)
Oct 07, 2003	26.09	26.09	25.98	25.98	619,780	-0.12(-0.47%)
Oct 06, 2003	25.91	26.08	25.91	26.11	135,508	+0.32(+1.24%)
Oct 03, 2003	25.78	26.01	25.78	25.79	675,001	+0.26(+1.01%)
Oct 02, 2003	25.34	25.58	25.48	25.53	623,776	+0.19(+0.76%)
Oct 01, 2003	25.23	25.31	25.23	25.34	78,471	+0.16(+0.63%)
Sep 30, 2003	25.08	25.20	24.88	25.18	138,778	+0.17(+0.68%)
Sep 29, 2003	24.90	25.01	24.90	25.01	48,681	+0.12(+0.49%)
Sep 26, 2003	24.79	24.89	24.53	24.89	98,089	-0.06(-0.24%)
Sep 25, 2003	24.88	24.95	24.79	24.95	250,673	+0.06(+0.24%)
Sep 24, 2003	25.05	25.05	24.91	24.89	71,569	-0.14(-0.55%)
Sep 23, 2003	24.86	25.10	24.86	25.02	119,523	+0.17(+0.68%)
Sep 22, 2003	24.77	24.91	24.72	24.86	416,698	-0.09(-0.35%)
Sep 19, 2003	24.77	25.00	24.77	24.94	110,804	+0.19(+0.77%)
Sep 18, 2003	24.64	24.80	24.64	24.75	731,675	+0.17(+0.71%)
Sep 17, 2003	24.72	24.72	24.53	24.58	69,025	-0.13(-0.51%)
Sep 16, 2003	24.72	24.77	24.65	24.71	82,831	-0.01(-0.03%)
Sep 15, 2003	24.77	24.77	24.66	24.72	94,819	-0.05(-0.21%)
Sep 12, 2003	24.60	24.77	24.51	24.77	82,467	-0.25(-1.00%)
Sep 11, 2003	24.94	25.06	24.86	25.02	98,452	+0.22(+0.88%)
Sep 10, 2003	25.21	25.21	24.75	24.80	234,324	-0.44(-1.74%)
Sep 09, 2003	25.25	25.26	25.07	25.24	72,295	-0.09(-0.36%)
Sep 08, 2003	25.09	25.35	25.09	25.33	65,029	+0.07(+0.27%)
Sep 05, 2003	25.31	25.33	25.13	25.26	158,759	-0.11(-0.43%)
Sep 04, 2003	25.35	25.42	25.25	25.37	168,568	+0.12(+0.46%)
Sep 03, 2003	25.13	25.32	24.84	25.26	180,557	+0.19(+0.75%)
Sep 02, 2003	24.84	25.07	24.72	25.07	112,984	+0.30(+1.20%)
Aug 29, 2003	24.66	24.77	24.58	24.77	60,306	+0.14(+0.57%)
Aug 28, 2003	24.68	24.68	24.54	24.63	104,628	-0.01(-0.04%)
Aug 27, 2003	24.35	24.66	24.35	24.64	389,815	+0.21(+0.88%)
Aug 26, 2003	24.18	24.43	24.03	24.43	287,365	+0.25(+1.04%)
Aug 25, 2003	24.40	24.40	24.09	24.18	203,444	-0.26(-1.07%)
Aug 22, 2003	24.66	24.66	24.39	24.44	67,936	-0.18(-0.75%)
Aug 21, 2003	24.62	24.69	24.53	24.62	104,628	+0.04(+0.18%)
Aug 20, 2003	24.40	24.58	24.40	24.58	144,954	+0.07(+0.28%)
Aug 19, 2003	24.48	24.53	24.40	24.51	135,508	+0.08(+0.34%)
Aug 18, 2003	24.31	24.50	24.30	24.43	135,872	+0.13(+0.56%)
Aug 15, 2003	24.27	24.44	24.27	24.29	10,535	-0.09(-0.36%)
Aug 14, 2003	24.28	24.41	24.18	24.38	185,280	+0.15(+0.60%)
Aug 13, 2003	24.42	24.42	24.15	24.24	130,786	-0.15(-0.60%)
Aug 12, 2003	24.44	24.44	24.25	24.38	49,044	-0.01(-0.03%)
Aug 11, 2003	24.37	24.45	24.36	24.39	83,557	-0.04(-0.15%)
Aug 08, 2003	24.45	24.47	24.35	24.43	53,041	+0.08(+0.32%)
Aug 07, 2003	24.28	24.44	24.24	24.35	457,387	+0.07(+0.29%)
Aug 06, 2003	24.25	24.29	24.04	24.28	83,194	+0.06(+0.24%)
Aug 05, 2003	24.33	24.34	24.15	24.22	77,381	-0.07(-0.31%)
Aug 04, 2003	24.40	24.40	24.11	24.29	176,561	-0.18(-0.72%)