CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	24.54	24.64	24.36	24.55	613,113	-0.02(-0.07%)
Aug 30, 2004	24.74	24.74	24.55	24.57	783,306	-0.19(-0.78%)
Aug 27, 2004	24.74	24.81	24.70	24.76	272,481	+0.00(+0.00%)
Aug 26, 2004	24.62	24.80	24.62	24.76	652,075	-0.01(-0.03%)
Aug 25, 2004	24.50	24.77	24.44	24.77	99,691	+0.19(+0.76%)
Aug 24, 2004	24.54	24.72	24.51	24.59	332,469	+0.06(+0.26%)
Aug 23, 2004	24.65	24.66	24.51	24.52	1,270,384	-0.13(-0.52%)
Aug 20, 2004	24.50	24.68	24.38	24.65	198,269	+0.22(+0.89%)
Aug 19, 2004	24.38	24.56	24.35	24.43	727,029	-0.11(-0.46%)
Aug 18, 2004	24.21	24.55	24.17	24.55	777,740	+0.21(+0.86%)
Aug 17, 2004	24.03	24.39	24.03	24.34	663,330	+0.31(+1.28%)
Aug 16, 2004	23.49	24.06	23.49	24.03	435,252	+0.56(+2.38%)
Aug 13, 2004	23.37	23.59	23.37	23.47	258,133	+0.06(+0.24%)
Aug 12, 2004	23.74	23.74	23.39	23.41	301,671	-0.32(-1.36%)
Aug 11, 2004	23.65	23.76	23.55	23.74	233,520	-0.17(-0.71%)
Aug 10, 2004	23.61	23.91	23.61	23.91	57,390	+0.35(+1.48%)
Aug 09, 2004	23.57	23.76	23.54	23.56	147,681	-0.03(-0.14%)
Aug 06, 2004	23.65	23.80	23.55	23.59	448,487	-0.35(-1.45%)
Aug 05, 2004	24.44	24.44	23.92	23.94	809,528	-0.43(-1.76%)
Aug 04, 2004	24.30	24.47	24.22	24.37	245,517	-0.13(-0.53%)
Aug 03, 2004	24.64	24.69	24.49	24.50	89,796	-0.25(-1.01%)
Aug 02, 2004	24.60	24.80	24.47	24.75	270,255	+0.15(+0.59%)
Jul 30, 2004	24.58	24.62	24.46	24.60	162,647	+0.02(+0.10%)
Jul 29, 2004	24.62	24.72	24.50	24.58	327,521	+0.12(+0.50%)
Jul 28, 2004	24.50	24.56	24.17	24.46	112,307	-0.11(-0.43%)
Jul 27, 2004	24.13	24.60	24.13	24.56	226,593	+0.41(+1.71%)
Jul 26, 2004	24.34	24.34	24.04	24.15	275,202	-0.21(-0.86%)
Jul 23, 2004	24.42	24.47	24.22	24.36	162,400	-0.15(-0.59%)
Jul 22, 2004	24.30	24.55	24.15	24.51	114,162	+0.04(+0.17%)
Jul 21, 2004	24.68	24.88	24.47	24.47	263,081	-0.22(-0.88%)
Jul 20, 2004	24.42	24.71	24.42	24.68	1,221,898	+0.27(+1.13%)
Jul 19, 2004	24.51	24.61	24.31	24.41	203,093	-0.10(-0.40%)
Jul 16, 2004	24.88	24.88	24.51	24.51	268,647	-0.27(-1.11%)
Jul 15, 2004	24.93	24.97	24.78	24.78	186,890	-0.12(-0.49%)
Jul 14, 2004	24.90	25.15	24.84	24.90	130,118	-0.11(-0.42%)
Jul 13, 2004	24.86	25.06	24.86	25.01	72,603	+0.10(+0.39%)
Jul 12, 2004	24.74	24.95	24.70	24.91	261,349	+0.06(+0.26%)
Jul 09, 2004	24.86	24.86	24.72	24.85	718,494	+0.14(+0.56%)
Jul 08, 2004	24.90	24.94	24.71	24.71	191,219	-0.34(-1.36%)
Jul 07, 2004	25.06	25.16	25.01	25.05	196,661	-0.07(-0.29%)
Jul 06, 2004	25.14	25.22	25.04	25.12	689,057	-0.16(-0.64%)
Jul 02, 2004	25.47	25.47	25.26	25.28	230,551	-0.14(-0.54%)
Jul 01, 2004	25.63	25.64	25.29	25.42	749,663	-0.15(-0.60%)
Jun 30, 2004	25.51	25.65	25.40	25.57	544,220	+0.05(+0.19%)
Jun 29, 2004	25.63	25.64	25.50	25.52	214,472	-0.19(-0.75%)
Jun 28, 2004	25.95	25.99	25.69	25.72	897,469	-0.05(-0.19%)
Jun 25, 2004	25.75	25.94	25.72	25.77	366,730	-0.02(-0.09%)
Jun 24, 2004	25.71	25.92	25.71	25.79	112,431	+0.01(+0.03%)
Jun 23, 2004	25.51	25.78	25.51	25.78	83,859	+0.20(+0.79%)
Jun 22, 2004	25.66	25.66	25.39	25.58	108,473	-0.11(-0.44%)
Jun 21, 2004	25.87	25.87	25.68	25.69	129,747	-0.09(-0.34%)
Jun 18, 2004	25.69	25.90	25.69	25.78	61,843	-0.04(-0.16%)
Jun 17, 2004	25.73	25.83	25.65	25.82	53,432	+0.06(+0.25%)
Jun 16, 2004	25.83	25.83	25.69	25.76	88,064	+0.02(+0.09%)
Jun 15, 2004	25.75	25.89	25.69	25.73	323,811	+0.15(+0.60%)
Jun 14, 2004	25.91	25.91	25.52	25.58	1,710,955	-0.33(-1.28%)
Jun 10, 2004	25.80	25.97	25.80	25.91	179,469	+0.11(+0.41%)
Jun 09, 2004	25.87	26.02	25.80	25.81	147,186	-0.19(-0.75%)
Jun 08, 2004	25.83	26.01	25.78	26.00	574,523	+0.09(+0.34%)
Jun 07, 2004	25.71	25.91	25.64	25.91	302,166	+0.36(+1.39%)
Jun 04, 2004	25.66	25.69	25.48	25.56	569,947	+0.11(+0.41%)
Jun 03, 2004	25.58	25.69	25.44	25.45	357,701	-0.16(-0.63%)
Jun 02, 2004	25.63	25.63	25.42	25.61	252,815	+0.10(+0.38%)
Jun 01, 2004	25.43	25.54	25.32	25.52	299,568	-0.02(-0.10%)
May 28, 2004	25.54	25.56	25.47	25.54	390,725	+0.00(+0.00%)
May 27, 2004	25.39	25.69	25.39	25.54	79,777	+0.11(+0.45%)
May 26, 2004	25.35	25.45	25.28	25.43	423,502	+0.02(+0.06%)
May 25, 2004	24.82	25.41	24.74	25.41	136,797	+0.50(+2.01%)
May 24, 2004	24.90	24.97	24.72	24.91	195,795	+0.26(+1.05%)
May 21, 2004	24.53	24.79	24.50	24.65	141,249	+0.12(+0.49%)
May 20, 2004	24.46	24.59	24.37	24.53	99,567	+0.06(+0.23%)
May 19, 2004	24.75	24.93	24.47	24.47	281,510	-0.11(-0.43%)
May 18, 2004	24.50	24.63	24.25	24.58	1,444,905	+0.38(+1.57%)
May 17, 2004	24.50	24.50	24.04	24.20	558,444	-0.39(-1.58%)
May 14, 2004	24.66	24.71	24.38	24.59	473,595	+0.01(+0.03%)
May 13, 2004	24.54	24.63	24.40	24.58	611,629	-0.08(-0.33%)
May 12, 2004	24.58	24.66	24.10	24.66	1,180,958	+0.08(+0.33%)
May 11, 2004	24.42	24.63	24.42	24.58	703,405	+0.36(+1.47%)
May 10, 2004	24.20	24.45	24.09	24.22	502,167	-0.31(-1.25%)
May 07, 2004	24.89	25.12	24.53	24.53	523,070	-0.61(-2.41%)
May 06, 2004	25.20	25.30	24.92	25.14	843,912	-0.38(-1.49%)
May 05, 2004	25.39	25.53	25.35	25.52	268,523	+0.06(+0.22%)
May 04, 2004	25.44	25.63	25.31	25.46	584,418	-0.05(-0.19%)
May 03, 2004	25.35	25.55	25.31	25.51	1,622,643	+0.13(+0.51%)
Apr 30, 2004	25.65	25.71	25.28	25.38	142,363	-0.19(-0.76%)
Apr 29, 2004	25.74	25.99	25.40	25.57	167,347	-0.17(-0.66%)
Apr 28, 2004	26.03	26.03	25.73	25.74	1,437,484	-0.31(-1.18%)
Apr 27, 2004	26.11	26.23	25.99	26.05	455,784	+0.18(+0.69%)
Apr 26, 2004	26.11	26.19	25.80	25.87	114,410	-0.21(-0.81%)
Apr 23, 2004	26.15	26.15	25.91	26.08	71,367	-0.11(-0.40%)
Apr 22, 2004	25.83	26.21	25.76	26.19	76,809	+0.52(+2.02%)
Apr 21, 2004	25.47	25.73	25.44	25.67	181,695	+0.03(+0.13%)
Apr 20, 2004	25.95	26.03	25.63	25.64	217,069	-0.16(-0.63%)
Apr 19, 2004	25.69	25.84	25.63	25.80	130,118	+0.02(+0.06%)
Apr 16, 2004	25.54	25.82	25.54	25.78	164,379	+0.24(+0.95%)
Apr 15, 2004	25.59	25.69	25.44	25.54	203,340	-0.02(-0.09%)
Apr 14, 2004	25.39	25.65	25.39	25.56	516,762	-0.04(-0.16%)
Apr 13, 2004	26.20	26.20	25.54	25.61	140,878	-0.49(-1.86%)
Apr 12, 2004	25.99	26.17	25.98	26.09	151,515	+0.22(+0.84%)
Apr 08, 2004	26.28	26.28	25.78	25.87	149,784	-0.16(-0.62%)
Apr 07, 2004	26.20	26.20	25.94	26.03	415,091	-0.19(-0.74%)
Apr 06, 2004	26.11	26.31	26.09	26.23	95,733	-0.06(-0.22%)
Apr 05, 2004	25.93	26.28	25.93	26.28	114,533	+0.27(+1.03%)
Apr 02, 2004	26.15	26.15	25.88	26.02	575,389	+0.23(+0.91%)
Apr 01, 2004	25.77	25.88	25.64	25.78	586,892	+0.11(+0.44%)
Mar 31, 2004	25.71	25.83	25.61	25.67	96,351	-0.03(-0.13%)
Mar 30, 2004	25.55	25.71	25.52	25.70	169,574	+0.19(+0.76%)
Mar 29, 2004	25.47	25.63	25.44	25.51	171,058	+0.23(+0.93%)
Mar 26, 2004	25.31	25.44	25.18	25.27	144,342	-0.02(-0.10%)
Mar 25, 2004	25.02	25.35	24.93	25.30	499,940	+0.44(+1.76%)
Mar 24, 2004	24.74	24.93	24.70	24.86	131,602	+0.12(+0.49%)
Mar 23, 2004	24.79	24.96	24.70	24.74	678,667	-0.05(-0.20%)
Mar 22, 2004	24.94	24.98	24.73	24.79	782,564	-0.39(-1.54%)
Mar 19, 2004	25.27	25.43	25.15	25.18	361,783	-0.18(-0.70%)
Mar 18, 2004	25.31	25.47	25.13	25.35	310,576	-0.06(-0.25%)
Mar 17, 2004	25.14	25.43	25.14	25.42	965,620	+0.36(+1.42%)
Mar 16, 2004	25.13	25.13	24.85	25.06	515,277	+0.22(+0.88%)
Mar 15, 2004	25.31	25.31	24.85	24.85	112,059	-0.50(-1.98%)
Mar 12, 2004	25.08	25.36	25.08	25.35	89,796	+0.40(+1.59%)
Mar 11, 2004	25.39	25.43	24.95	24.95	84,106	-0.47(-1.84%)
Mar 10, 2004	25.77	25.77	25.31	25.42	162,400	-0.32(-1.23%)
Mar 09, 2004	25.99	25.99	25.68	25.73	202,227	-0.17(-0.66%)
Mar 08, 2004	26.11	26.28	25.90	25.90	284,107	-0.36(-1.38%)
Mar 05, 2004	25.97	26.34	25.97	26.27	155,473	+0.19(+0.71%)
Mar 04, 2004	26.11	26.15	25.97	26.08	170,563	+0.11(+0.40%)
Mar 03, 2004	25.98	26.03	25.77	25.98	143,971	+0.02(+0.09%)
Mar 02, 2004	26.11	26.11	25.89	25.95	184,540	-0.07(-0.28%)
Mar 01, 2004	25.94	26.11	25.89	26.03	153,123	+0.16(+0.63%)
Feb 27, 2004	25.87	26.00	25.73	25.86	89,054	+0.04(+0.16%)
Feb 26, 2004	25.55	25.86	25.53	25.82	182,932	+0.16(+0.63%)
Feb 25, 2004	25.58	25.67	25.47	25.66	79,530	+0.14(+0.54%)
Feb 24, 2004	25.39	25.61	25.35	25.52	104,515	+0.05(+0.19%)
Feb 23, 2004	25.79	25.79	25.44	25.48	358,814	-0.19(-0.72%)
Feb 20, 2004	25.86	25.86	25.52	25.66	272,605	-0.19(-0.75%)
Feb 19, 2004	25.94	26.13	25.86	25.86	129,623	+0.02(+0.09%)
Feb 18, 2004	25.97	25.97	25.78	25.83	76,809	-0.15(-0.59%)
Feb 17, 2004	25.75	26.02	25.75	25.99	369,080	+0.33(+1.29%)
Feb 13, 2004	25.83	25.93	25.57	25.65	418,060	-0.26(-1.00%)
Feb 12, 2004	26.07	26.10	25.86	25.91	91,651	-0.13(-0.50%)
Feb 11, 2004	25.78	26.15	25.70	26.04	278,294	+0.26(+1.00%)
Feb 10, 2004	25.55	25.82	25.55	25.78	62,461	+0.22(+0.85%)
Feb 09, 2004	25.55	25.76	25.55	25.56	144,713	+0.03(+0.13%)
Feb 06, 2004	25.35	25.57	25.27	25.53	110,080	+0.27(+1.06%)
Feb 05, 2004	25.18	25.31	25.14	25.27	199,753	+0.19(+0.77%)
Feb 04, 2004	25.10	25.23	24.96	25.07	68,769	-0.03(-0.13%)
Feb 03, 2004	25.27	25.31	25.10	25.10	71,738	-0.14(-0.54%)
Feb 02, 2004	25.31	25.43	25.06	25.24	297,218	-0.07(-0.29%)
Jan 30, 2004	25.35	25.39	25.16	25.31	240,322	-0.02(-0.06%)
Jan 29, 2004	25.10	25.39	25.03	25.33	323,934	+0.16(+0.64%)
Jan 28, 2004	25.83	25.83	25.14	25.17	160,545	-0.61(-2.38%)
Jan 27, 2004	26.03	26.07	25.73	25.78	79,654	-0.18(-0.69%)
Jan 26, 2004	25.95	26.02	25.73	25.96	74,335	+0.05(+0.19%)
Jan 23, 2004	26.07	26.15	25.79	25.91	76,438	-0.08(-0.31%)
Jan 22, 2004	25.87	26.04	25.87	25.99	173,903	+0.20(+0.78%)
Jan 21, 2004	25.63	25.86	25.46	25.79	175,758	+0.32(+1.24%)
Jan 20, 2004	25.77	25.77	25.43	25.48	227,212	-0.19(-0.72%)
Jan 16, 2004	25.79	25.79	25.60	25.66	60,111	+0.00(+0.00%)
Jan 15, 2004	25.59	25.77	25.44	25.66	114,162	+0.07(+0.28%)
Jan 14, 2004	25.63	25.66	25.48	25.59	348,301	+0.20(+0.80%)
Jan 13, 2004	25.51	25.54	25.31	25.39	120,099	-0.04(-0.16%)
Jan 12, 2004	25.47	25.49	25.28	25.43	73,469	-0.06(-0.22%)
Jan 09, 2004	25.39	25.70	25.39	25.48	231,541	-0.11(-0.41%)
Jan 08, 2004	25.65	25.76	25.51	25.59	210,638	-0.08(-0.31%)
Jan 07, 2004	25.35	25.59	25.35	25.67	88,064	+0.11(+0.44%)
Jan 06, 2004	25.46	25.59	25.39	25.56	104,886	+0.10(+0.38%)
Jan 05, 2004	25.39	25.49	25.23	25.46	220,409	+0.22(+0.86%)
Jan 02, 2004	25.56	25.69	25.18	25.24	78,911	-0.22(-0.86%)
Dec 31, 2003	25.40	25.52	25.29	25.46	178,726	+0.19(+0.74%)
Dec 30, 2003	25.39	25.39	25.26	25.27	48,237	-0.06(-0.26%)
Dec 29, 2003	25.27	25.35	25.12	25.34	150,897	+0.21(+0.84%)
Dec 26, 2003	25.06	25.20	25.06	25.13	14,595	+0.11(+0.45%)
Dec 24, 2003	25.05	25.07	24.94	25.01	43,785	-0.10(-0.39%)
Dec 23, 2003	25.12	25.20	25.01	25.11	194,187	+0.09(+0.36%)
Dec 22, 2003	24.94	25.09	24.89	25.02	361,040	+0.05(+0.19%)
Dec 19, 2003	24.98	24.98	24.85	24.97	97,959	+0.03(+0.13%)
Dec 18, 2003	24.68	24.93	24.68	24.94	80,272	+0.32(+1.28%)
Dec 17, 2003	24.39	24.63	24.34	24.63	59,616	+0.23(+0.93%)
Dec 16, 2003	24.36	24.42	24.21	24.40	314,534	-0.06(-0.23%)
Dec 15, 2003	24.86	24.86	24.44	24.46	264,194	-0.11(-0.43%)
Dec 12, 2003	24.58	24.58	24.48	24.56	105,875	+0.13(+0.53%)
Dec 11, 2003	24.04	24.55	24.04	24.43	160,421	+0.37(+1.55%)
Dec 10, 2003	24.19	24.27	23.96	24.06	166,110	-0.11(-0.47%)
Dec 09, 2003	24.38	24.41	24.17	24.17	250,341	-0.12(-0.50%)
Dec 08, 2003	24.21	24.30	24.07	24.30	87,693	+0.12(+0.50%)
Dec 05, 2003	24.44	24.34	24.09	24.17	50,835	-0.27(-1.09%)
Dec 04, 2003	24.48	24.52	24.21	24.44	81,385	-0.06(-0.23%)
Dec 03, 2003	24.69	24.74	24.50	24.50	124,304	-0.10(-0.39%)
Dec 02, 2003	24.71	24.73	24.58	24.59	310,082	-0.19(-0.75%)
Dec 01, 2003	24.73	24.78	24.59	24.78	75,819	+0.23(+0.96%)
Nov 28, 2003	24.62	24.62	24.54	24.55	39,332	-0.01(-0.03%)
Nov 26, 2003	24.66	24.66	24.30	24.55	303,279	-0.04(-0.16%)
Nov 25, 2003	24.40	24.59	24.35	24.59	106,865	+0.27(+1.10%)
Nov 24, 2003	24.07	24.33	24.04	24.33	200,124	+0.48(+2.00%)
Nov 21, 2003	23.75	23.86	23.71	23.85	41,929	+0.11(+0.44%)
Nov 20, 2003	23.79	24.00	23.75	23.75	151,639	-0.04(-0.17%)
Nov 19, 2003	23.67	23.82	23.62	23.79	220,038	+0.17(+0.72%)
Nov 18, 2003	24.07	24.07	23.66	23.62	213,977	-0.31(-1.28%)
Nov 17, 2003	23.96	23.96	23.77	23.92	315,647	-0.22(-0.90%)
Nov 14, 2003	24.41	24.53	24.13	24.14	561,413	-0.27(-1.09%)
Nov 13, 2003	24.42	24.42	24.34	24.41	97,464	-0.09(-0.36%)
Nov 12, 2003	24.34	24.50	24.31	24.50	366,483	+0.24(+1.00%)
Nov 11, 2003	24.25	24.33	24.21	24.25	112,059	-0.04(-0.17%)
Nov 10, 2003	24.44	24.47	24.30	24.30	126,160	-0.29(-1.18%)
Nov 07, 2003	24.64	24.76	24.55	24.59	80,767	+0.06(+0.26%)
Nov 06, 2003	24.34	24.52	24.21	24.52	32,900	+0.18(+0.73%)
Nov 05, 2003	24.40	24.34	24.13	24.34	186,148	-0.02(-0.10%)
Nov 04, 2003	24.40	24.51	24.34	24.37	72,727	-0.18(-0.72%)
Nov 03, 2003	24.33	24.59	24.55	24.55	70,167	+0.22(+0.90%)
Oct 31, 2003	24.39	24.39	24.25	24.33	211,256	+0.02(+0.07%)
Oct 30, 2003	24.46	24.46	24.21	24.31	91,775	+0.05(+0.20%)
Oct 29, 2003	24.25	24.34	24.17	24.26	87,446	-0.05(-0.20%)
Oct 28, 2003	24.01	24.31	23.94	24.31	101,051	+0.53(+2.24%)
Oct 27, 2003	23.62	23.84	23.62	23.78	430,676	+0.26(+1.10%)
Oct 24, 2003	23.37	23.52	23.19	23.52	233,767	+0.02(+0.10%)
Oct 23, 2003	23.42	23.57	23.36	23.49	122,325	+0.00(+0.00%)
Oct 22, 2003	23.57	23.61	23.41	23.49	326,903	-0.33(-1.39%)
Oct 21, 2003	23.81	23.90	23.71	23.83	130,365	+0.07(+0.31%)
Oct 20, 2003	23.83	23.83	23.65	23.75	36,240	-0.02(-0.10%)
Oct 17, 2003	24.10	24.10	23.77	23.78	461,969	-0.34(-1.41%)
Oct 16, 2003	24.01	24.17	24.01	24.12	72,232	+0.11(+0.44%)
Oct 15, 2003	24.12	24.13	23.87	24.01	235,499	-0.10(-0.40%)
Oct 14, 2003	23.95	24.11	23.95	24.11	63,203	+0.13(+0.54%)
Oct 13, 2003	23.85	24.07	23.77	23.98	497,343	+0.24(+1.02%)
Oct 10, 2003	23.77	23.77	23.65	23.74	142,734	+0.05(+0.20%)
Oct 09, 2003	23.69	23.96	23.69	23.69	302,289	+0.26(+1.10%)
Oct 08, 2003	23.59	23.59	23.59	23.43	28,447	-0.13(-0.55%)
Oct 07, 2003	23.29	23.58	23.27	23.56	429,563	+0.10(+0.41%)
Oct 06, 2003	23.32	23.53	23.24	23.46	193,198	+0.17(+0.73%)
Oct 03, 2003	23.38	23.55	23.24	23.29	583,429	+0.26(+1.12%)
Oct 02, 2003	22.96	23.04	22.79	23.03	233,025	+0.12(+0.53%)
Oct 01, 2003	22.52	22.96	22.49	22.91	2,105,515	+0.61(+2.76%)
Sep 30, 2003	22.40	22.49	22.15	22.30	142,981	-0.08(-0.36%)
Sep 29, 2003	22.42	22.44	22.21	22.38	144,713	-0.04(-0.18%)
Sep 26, 2003	22.61	22.61	22.36	22.42	564,999	-0.25(-1.11%)
Sep 25, 2003	22.86	22.99	22.68	22.67	317,503	-0.09(-0.39%)
Sep 24, 2003	23.11	23.15	22.78	22.76	250,588	-0.50(-2.15%)
Sep 23, 2003	23.15	23.27	23.04	23.26	65,306	+0.25(+1.09%)
Sep 22, 2003	23.08	23.10	22.94	23.01	104,886	-0.34(-1.45%)
Sep 19, 2003	23.45	23.45	23.29	23.35	35,621	-0.18(-0.76%)
Sep 18, 2003	23.26	23.53	23.26	23.53	30,426	+0.15(+0.66%)
Sep 17, 2003	23.41	23.49	23.28	23.37	138,157	-0.01(-0.03%)
Sep 16, 2003	23.04	23.41	23.13	23.38	37,229	+0.34(+1.47%)
Sep 15, 2003	23.08	23.16	23.01	23.04	52,814	+0.08(+0.35%)
Sep 12, 2003	22.96	23.03	22.70	22.96	113,420	-0.08(-0.35%)
Sep 11, 2003	22.92	23.11	22.90	23.04	79,901	+0.19(+0.81%)
Sep 10, 2003	23.12	23.12	22.81	22.86	120,099	-0.29(-1.26%)
Sep 09, 2003	23.45	23.46	23.11	23.15	105,504	-0.46(-1.95%)
Sep 08, 2003	23.59	23.62	23.45	23.61	128,633	+0.01(+0.03%)
Sep 05, 2003	23.65	23.76	23.48	23.60	203,340	-0.23(-0.98%)
Sep 04, 2003	23.79	23.87	23.65	23.83	104,144	+0.07(+0.31%)
Sep 03, 2003	23.77	23.81	23.65	23.76	139,147	-0.01(-0.03%)