CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	26.86	27.08	26.74	27.08	1,785,662	+0.23(+0.87%)
Aug 30, 2005	27.00	27.01	26.69	26.85	2,046,022	-0.27(-1.01%)
Aug 29, 2005	26.78	27.15	26.78	27.12	789,861	+0.08(+0.30%)
Aug 26, 2005	27.08	27.12	26.97	27.04	228,201	-0.11(-0.42%)
Aug 25, 2005	27.04	27.21	27.04	27.16	718,865	+0.07(+0.27%)
Aug 24, 2005	27.27	27.41	27.06	27.08	454,795	-0.19(-0.71%)
Aug 23, 2005	27.29	27.38	27.18	27.28	536,180	-0.09(-0.33%)
Aug 22, 2005	27.49	27.56	27.17	27.37	818,557	-0.02(-0.06%)
Aug 19, 2005	27.65	27.65	27.38	27.38	811,259	-0.14(-0.50%)
Aug 18, 2005	27.53	27.62	27.42	27.52	2,247,383	-0.11(-0.41%)
Aug 17, 2005	27.48	27.73	27.45	27.63	694,994	+0.16(+0.59%)
Aug 16, 2005	28.04	28.04	27.46	27.47	1,276,692	-0.58(-2.07%)
Aug 15, 2005	27.81	28.07	27.74	28.05	624,122	+0.20(+0.73%)
Aug 12, 2005	27.81	27.93	27.53	27.85	2,322,337	-0.07(-0.26%)
Aug 11, 2005	27.85	27.97	27.71	27.93	385,159	+0.12(+0.44%)
Aug 10, 2005	27.94	28.14	27.74	27.80	553,126	-0.02(-0.06%)
Aug 09, 2005	27.65	27.89	27.57	27.82	610,887	+0.31(+1.12%)
Aug 08, 2005	27.54	27.70	27.47	27.51	1,214,601	-0.06(-0.23%)
Aug 05, 2005	27.70	27.75	27.50	27.58	2,377,378	-0.21(-0.76%)
Aug 04, 2005	27.92	28.05	27.67	27.79	861,229	-0.24(-0.87%)
Aug 03, 2005	28.14	28.14	27.98	28.03	830,678	-0.12(-0.43%)
Aug 02, 2005	28.06	28.15	28.01	28.15	261,473	+0.14(+0.49%)
Aug 01, 2005	28.05	28.13	27.97	28.01	327,521	+0.01(+0.03%)
Jul 29, 2005	28.30	28.31	28.01	28.01	576,502	-0.31(-1.08%)
Jul 28, 2005	28.09	28.32	28.09	28.31	541,128	+0.28(+1.01%)
Jul 27, 2005	28.01	28.03	27.80	28.03	311,813	+0.07(+0.26%)
Jul 26, 2005	27.89	27.97	27.80	27.96	286,457	+0.23(+0.82%)
Jul 25, 2005	27.93	28.08	27.73	27.73	368,462	-0.22(-0.78%)
Jul 22, 2005	27.81	27.99	27.77	27.95	183,798	+0.14(+0.49%)
Jul 21, 2005	27.89	27.97	27.72	27.81	291,776	-0.06(-0.23%)
Jul 20, 2005	27.71	27.90	27.55	27.88	950,901	+0.11(+0.38%)
Jul 19, 2005	27.69	27.79	27.62	27.77	1,364,509	+0.17(+0.62%)
Jul 18, 2005	27.49	27.67	27.41	27.60	404,207	+0.02(+0.09%)
Jul 15, 2005	27.47	27.64	27.42	27.58	241,930	+0.11(+0.41%)
Jul 14, 2005	27.53	27.63	27.40	27.46	301,795	+0.15(+0.53%)
Jul 13, 2005	27.51	27.51	27.26	27.32	251,083	-0.07(-0.27%)
Jul 12, 2005	27.28	27.46	27.17	27.39	688,810	+0.18(+0.65%)
Jul 11, 2005	27.07	27.26	27.07	27.21	394,807	+0.15(+0.54%)
Jul 08, 2005	26.72	27.08	26.66	27.07	1,259,004	+0.41(+1.55%)
Jul 07, 2005	26.35	26.68	26.24	26.66	508,104	+0.08(+0.30%)
Jul 06, 2005	26.72	26.80	26.54	26.58	268,523	-0.24(-0.90%)
Jul 05, 2005	26.64	26.84	26.49	26.82	318,740	+0.25(+0.94%)
Jul 01, 2005	26.64	26.65	26.49	26.57	828,081	+0.06(+0.24%)
Jun 30, 2005	26.72	26.80	26.50	26.50	381,201	-0.14(-0.52%)
Jun 29, 2005	26.80	26.80	26.62	26.64	564,628	-0.16(-0.60%)
Jun 28, 2005	26.49	26.83	26.49	26.80	212,988	+0.37(+1.41%)
Jun 27, 2005	26.48	26.58	26.42	26.43	824,370	-0.12(-0.46%)
Jun 24, 2005	26.76	26.76	26.53	26.55	772,545	-0.23(-0.88%)
Jun 23, 2005	27.21	27.27	26.79	26.79	265,183	-0.48(-1.75%)
Jun 22, 2005	27.29	27.39	27.13	27.26	590,726	-0.01(-0.03%)
Jun 21, 2005	27.37	27.37	27.15	27.27	477,429	+0.02(+0.06%)
Jun 20, 2005	27.08	27.29	27.06	27.25	251,578	+0.02(+0.06%)
Jun 17, 2005	27.21	27.35	27.17	27.24	190,229	+0.07(+0.27%)
Jun 16, 2005	27.09	27.24	27.09	27.17	146,568	+0.06(+0.21%)
Jun 15, 2005	27.17	27.25	26.95	27.11	326,779	+0.00(+0.00%)
Jun 14, 2005	26.78	27.17	26.78	27.11	388,499	+0.28(+1.05%)
Jun 13, 2005	26.80	26.97	26.67	26.83	439,458	+0.04(+0.15%)
Jun 10, 2005	26.78	26.84	26.65	26.79	557,949	+0.00(+0.00%)
Jun 09, 2005	26.64	26.85	26.54	26.79	526,904	+0.11(+0.39%)
Jun 08, 2005	26.88	26.90	26.66	26.68	494,003	-0.11(-0.42%)
Jun 07, 2005	26.70	27.06	26.70	26.79	249,228	+0.04(+0.15%)
Jun 06, 2005	26.75	26.80	26.67	26.75	459,371	+0.04(+0.15%)
Jun 03, 2005	26.83	26.98	26.66	26.71	292,642	-0.19(-0.72%)
Jun 02, 2005	26.66	26.96	26.66	26.91	220,285	+0.14(+0.51%)
Jun 01, 2005	26.76	26.88	26.59	26.77	827,833	+0.11(+0.43%)
May 31, 2005	26.71	26.73	26.58	26.66	1,341,751	-0.10(-0.36%)
May 27, 2005	26.80	26.80	26.70	26.75	610,887	+0.00(+0.00%)
May 26, 2005	26.68	26.79	26.63	26.75	417,318	+0.14(+0.52%)
May 25, 2005	26.61	26.69	26.49	26.62	850,344	-0.08(-0.30%)
May 24, 2005	26.74	26.74	26.60	26.70	634,140	-0.05(-0.18%)
May 23, 2005	26.52	26.83	26.52	26.75	378,604	+0.17(+0.64%)
May 20, 2005	25.98	26.62	25.98	26.58	221,151	-0.07(-0.27%)
May 19, 2005	26.47	26.68	26.43	26.65	1,233,896	+0.21(+0.80%)
May 18, 2005	26.14	26.49	26.06	26.44	227,088	+0.51(+1.96%)
May 17, 2005	25.75	25.97	25.73	25.93	521,833	+0.22(+0.85%)
May 16, 2005	25.39	25.71	25.39	25.71	315,895	+0.32(+1.24%)
May 13, 2005	25.39	25.61	25.25	25.39	745,953	-0.02(-0.06%)
May 12, 2005	25.55	25.72	25.40	25.41	506,743	-0.13(-0.51%)
May 11, 2005	25.55	25.64	25.31	25.54	783,677	-0.01(-0.03%)
May 10, 2005	25.67	25.74	25.51	25.55	263,204	-0.32(-1.22%)
May 09, 2005	25.77	25.86	25.69	25.86	244,157	+0.15(+0.57%)
May 06, 2005	25.99	25.99	25.67	25.72	343,353	+0.00(+0.00%)
May 05, 2005	25.83	25.99	25.65	25.72	481,387	-0.15(-0.59%)
May 04, 2005	25.55	25.88	25.45	25.87	1,487,948	+0.54(+2.14%)
May 03, 2005	25.19	25.46	25.14	25.33	701,426	+0.10(+0.38%)
May 02, 2005	25.81	25.81	25.10	25.23	322,327	+0.13(+0.52%)
Apr 29, 2005	25.21	25.23	24.76	25.10	980,462	+0.06(+0.23%)
Apr 28, 2005	25.23	25.39	25.04	25.05	395,178	-0.37(-1.46%)
Apr 27, 2005	25.43	25.53	25.18	25.42	1,358,696	+0.03(+0.13%)
Apr 26, 2005	25.43	25.65	25.39	25.39	576,997	-0.18(-0.70%)
Apr 25, 2005	25.52	25.60	25.39	25.56	622,019	+0.23(+0.89%)
Apr 22, 2005	25.79	25.79	25.16	25.34	431,171	-0.39(-1.51%)
Apr 21, 2005	25.50	25.74	25.35	25.73	351,022	+0.62(+2.48%)
Apr 20, 2005	25.44	25.50	25.07	25.10	225,851	-0.42(-1.65%)
Apr 19, 2005	25.51	25.74	25.43	25.52	761,785	+0.03(+0.12%)
Apr 18, 2005	25.39	25.53	25.32	25.49	2,054,680	+0.05(+0.20%)
Apr 15, 2005	25.87	25.87	25.41	25.44	2,169,337	-0.53(-2.02%)
Apr 14, 2005	26.28	26.33	25.95	25.97	364,504	-0.36(-1.38%)
Apr 13, 2005	26.60	26.69	26.28	26.33	364,627	-0.40(-1.51%)
Apr 12, 2005	26.56	26.79	26.29	26.74	1,708,605	+0.25(+0.95%)
Apr 11, 2005	26.71	26.71	26.48	26.49	267,039	-0.15(-0.55%)
Apr 08, 2005	26.83	26.90	26.60	26.63	574,771	-0.21(-0.78%)
Apr 07, 2005	26.68	26.87	26.62	26.84	255,907	+0.12(+0.45%)
Apr 06, 2005	27.00	27.00	26.69	26.72	706,868	-0.11(-0.42%)
Apr 05, 2005	26.72	26.89	26.72	26.83	331,850	+0.16(+0.61%)
Apr 04, 2005	26.56	26.75	26.43	26.67	433,273	+0.07(+0.27%)
Apr 01, 2005	26.92	27.06	26.53	26.60	893,387	-0.21(-0.78%)
Mar 31, 2005	26.76	26.96	26.76	26.81	1,300,934	-0.08(-0.30%)
Mar 30, 2005	26.48	26.89	26.48	26.89	869,268	+0.43(+1.62%)
Mar 29, 2005	26.68	26.79	26.45	26.46	333,458	-0.34(-1.27%)
Mar 28, 2005	26.66	26.88	26.64	26.80	624,987	+0.19(+0.70%)
Mar 24, 2005	26.56	26.79	26.56	26.62	397,404	+0.04(+0.15%)
Mar 23, 2005	26.60	26.70	26.53	26.58	403,836	-0.09(-0.33%)
Mar 22, 2005	27.04	27.04	26.65	26.66	330,861	-0.23(-0.84%)
Mar 21, 2005	27.04	27.04	26.71	26.89	792,583	-0.13(-0.48%)
Mar 18, 2005	27.21	27.21	26.90	27.02	1,107,488	-0.19(-0.71%)
Mar 17, 2005	27.21	27.31	27.18	27.21	1,212,498	+0.02(+0.09%)
Mar 16, 2005	27.29	27.29	27.07	27.19	333,706	-0.16(-0.59%)
Mar 15, 2005	27.49	27.60	27.35	27.35	1,320,724	+0.03(+0.12%)
Mar 14, 2005	27.27	27.35	27.19	27.32	468,400	+0.04(+0.15%)
Mar 11, 2005	27.41	27.46	27.20	27.28	213,977	-0.03(-0.12%)
Mar 10, 2005	27.25	27.40	27.18	27.31	592,334	+0.05(+0.18%)
Mar 09, 2005	27.53	27.53	27.22	27.26	638,840	-0.31(-1.11%)
Mar 08, 2005	27.73	27.74	27.54	27.57	873,474	-0.15(-0.52%)
Mar 07, 2005	27.69	27.81	27.67	27.72	188,498	+0.02(+0.09%)
Mar 04, 2005	27.49	27.72	27.49	27.69	230,427	+0.23(+0.85%)
Mar 03, 2005	27.65	27.65	27.37	27.46	128,386	-0.03(-0.12%)
Mar 02, 2005	27.36	27.63	27.35	27.49	409,526	+0.02(+0.06%)
Mar 01, 2005	27.17	27.51	27.17	27.47	445,024	+0.31(+1.13%)
Feb 28, 2005	27.28	27.31	27.04	27.17	570,318	-0.11(-0.41%)
Feb 25, 2005	27.13	27.31	27.09	27.28	336,303	+0.13(+0.48%)
Feb 24, 2005	27.17	27.17	26.96	27.15	457,021	+0.02(+0.09%)
Feb 23, 2005	27.03	27.18	26.98	27.12	447,250	+0.17(+0.63%)
Feb 22, 2005	27.27	27.34	26.95	26.96	625,606	-0.54(-1.97%)
Feb 18, 2005	27.53	27.54	27.46	27.50	240,817	-0.06(-0.21%)
Feb 17, 2005	27.78	27.78	27.55	27.55	384,170	-0.14(-0.50%)
Feb 16, 2005	27.61	27.74	27.59	27.69	193,445	-0.05(-0.17%)
Feb 15, 2005	27.65	27.76	27.59	27.74	126,283	+0.22(+0.79%)
Feb 14, 2005	27.65	27.65	27.48	27.52	200,743	-0.04(-0.15%)
Feb 11, 2005	27.29	27.67	27.27	27.56	572,792	+0.14(+0.50%)
Feb 10, 2005	27.45	27.46	27.26	27.42	939,027	+0.11(+0.41%)
Feb 09, 2005	27.69	27.69	27.29	27.31	171,058	-0.31(-1.11%)
Feb 08, 2005	27.69	27.70	27.55	27.62	69,264	-0.06(-0.23%)
Feb 07, 2005	27.63	27.74	27.56	27.68	250,836	+0.07(+0.26%)
Feb 04, 2005	27.41	27.61	27.37	27.61	193,569	+0.29(+1.07%)
Feb 03, 2005	27.37	27.37	27.25	27.32	590,974	-0.10(-0.35%)
Feb 02, 2005	27.34	27.48	27.31	27.42	370,812	+0.08(+0.30%)
Feb 01, 2005	27.34	27.41	27.25	27.34	450,960	+0.02(+0.09%)
Jan 31, 2005	27.02	27.37	27.02	27.31	475,821	+0.29(+1.08%)
Jan 28, 2005	27.08	27.12	26.87	27.02	317,008	-0.13(-0.48%)
Jan 27, 2005	27.21	27.29	27.09	27.15	59,245	-0.06(-0.21%)
Jan 26, 2005	27.18	27.24	27.03	27.21	333,829	+0.15(+0.54%)
Jan 25, 2005	27.17	27.21	27.04	27.06	333,829	+0.07(+0.27%)
Jan 24, 2005	27.26	27.33	26.99	26.99	421,647	-0.27(-0.98%)
Jan 21, 2005	27.35	27.45	27.21	27.25	413,731	-0.10(-0.35%)
Jan 20, 2005	27.66	27.66	27.34	27.35	477,058	-0.50(-1.80%)
Jan 19, 2005	28.18	28.18	27.85	27.85	216,946	-0.28(-1.01%)
Jan 18, 2005	27.81	28.14	27.76	28.14	239,209	+0.23(+0.84%)
Jan 14, 2005	27.69	27.92	27.66	27.90	141,126	+0.26(+0.94%)
Jan 13, 2005	27.84	27.85	27.61	27.64	479,408	-0.20(-0.73%)
Jan 12, 2005	27.65	27.87	27.50	27.84	308,350	+0.16(+0.58%)
Jan 11, 2005	27.69	27.79	27.65	27.68	227,583	-0.18(-0.64%)
Jan 10, 2005	27.65	27.98	27.65	27.86	151,144	+0.11(+0.38%)
Jan 07, 2005	27.90	27.90	27.64	27.76	265,925	-0.01(-0.03%)
Jan 06, 2005	27.88	27.93	27.76	27.76	159,802	-0.15(-0.52%)
Jan 05, 2005	28.14	28.14	27.91	27.91	161,163	-0.11(-0.38%)
Jan 04, 2005	28.35	28.47	27.97	28.01	1,045,274	-0.33(-1.17%)
Jan 03, 2005	28.66	28.74	28.33	28.35	530,862	-0.27(-0.93%)
Dec 31, 2004	28.63	28.67	28.53	28.61	130,489	-0.02(-0.08%)
Dec 30, 2004	28.58	28.67	28.54	28.64	571,060	+0.08(+0.28%)
Dec 29, 2004	28.52	28.56	28.47	28.56	145,455	+0.02(+0.09%)
Dec 28, 2004	28.27	28.53	28.26	28.53	318,863	+0.33(+1.18%)
Dec 27, 2004	28.26	28.34	28.17	28.20	35,374	+0.02(+0.06%)
Dec 23, 2004	28.26	28.26	28.16	28.18	129,994	-0.05(-0.17%)
Dec 22, 2004	27.93	28.27	27.93	28.23	1,484,856	+0.19(+0.69%)
Dec 21, 2004	27.89	28.09	27.85	28.04	1,457,274	+0.15(+0.55%)
Dec 20, 2004	27.97	28.08	27.84	27.89	233,891	-0.03(-0.12%)
Dec 17, 2004	28.14	28.14	27.86	27.92	906,374	-0.21(-0.75%)
Dec 16, 2004	28.18	28.23	28.03	28.13	198,145	-0.05(-0.17%)
Dec 15, 2004	28.14	28.27	28.05	28.18	697,962	+0.12(+0.43%)
Dec 14, 2004	27.81	28.11	27.81	28.05	717,010	+0.15(+0.52%)
Dec 13, 2004	27.89	27.93	27.74	27.91	310,453	+0.10(+0.35%)
Dec 10, 2004	27.93	27.93	27.76	27.81	239,333	-0.03(-0.12%)
Dec 09, 2004	27.63	27.88	27.49	27.84	471,121	+0.21(+0.76%)
Dec 08, 2004	27.50	27.65	27.43	27.63	105,504	+0.16(+0.59%)
Dec 07, 2004	27.67	27.73	27.46	27.47	267,904	-0.19(-0.70%)
Dec 06, 2004	27.63	27.71	27.55	27.67	317,008	-0.05(-0.17%)
Dec 03, 2004	27.73	27.81	27.57	27.72	594,684	-0.09(-0.32%)
Dec 02, 2004	27.73	27.97	27.55	27.80	577,863	+0.03(+0.12%)
Dec 01, 2004	27.45	27.79	27.45	27.77	1,029,071	+0.43(+1.57%)
Nov 30, 2004	27.64	27.64	27.33	27.34	849,231	-0.30(-1.08%)
Nov 29, 2004	27.85	27.89	27.44	27.64	1,117,136	-0.19(-0.67%)
Nov 26, 2004	27.65	27.90	27.65	27.83	128,757	+0.03(+0.12%)
Nov 24, 2004	27.77	27.81	27.67	27.80	2,742,377	+0.19(+0.67%)
Nov 23, 2004	27.53	27.69	27.44	27.61	141,744	+0.15(+0.56%)
Nov 22, 2004	27.21	27.49	27.17	27.46	1,909,719	+0.17(+0.62%)
Nov 19, 2004	27.68	27.68	27.25	27.29	818,557	-0.35(-1.26%)
Nov 18, 2004	27.53	27.66	27.45	27.63	548,178	+0.13(+0.47%)
Nov 17, 2004	27.53	27.75	27.47	27.50	902,169	+0.02(+0.09%)
Nov 16, 2004	27.77	27.77	27.42	27.48	650,467	-0.26(-0.93%)
Nov 15, 2004	27.66	27.82	27.61	27.74	441,437	+0.08(+0.29%)
Nov 12, 2004	27.53	27.71	27.42	27.66	148,794	+0.18(+0.65%)
Nov 11, 2004	27.29	27.50	27.17	27.48	1,491,535	+0.25(+0.92%)
Nov 10, 2004	27.29	27.38	27.19	27.23	442,426	+0.00(+0.00%)
Nov 09, 2004	27.15	27.30	27.13	27.23	254,917	+0.02(+0.09%)
Nov 08, 2004	27.17	27.30	27.13	27.21	119,852	+0.02(+0.06%)
Nov 05, 2004	27.12	27.37	27.11	27.19	441,560	+0.10(+0.36%)
Nov 04, 2004	26.56	27.12	26.55	27.09	380,583	+0.58(+2.20%)
Nov 03, 2004	26.80	26.80	26.41	26.51	410,391	+0.06(+0.24%)
Nov 02, 2004	26.32	26.64	26.32	26.45	842,676	+0.10(+0.37%)
Nov 01, 2004	26.26	26.42	26.18	26.35	498,703	+0.11(+0.40%)
Oct 29, 2004	26.28	26.34	26.17	26.24	1,594,318	-0.03(-0.12%)
Oct 28, 2004	26.20	26.35	26.07	26.28	551,889	+0.15(+0.56%)
Oct 27, 2004	25.63	26.14	25.60	26.13	499,940	+0.44(+1.70%)
Oct 26, 2004	25.23	25.69	25.23	25.69	555,352	+0.42(+1.66%)
Oct 25, 2004	25.30	25.31	25.11	25.27	174,274	-0.02(-0.10%)
Oct 22, 2004	25.55	25.64	25.30	25.30	253,557	-0.22(-0.86%)
Oct 21, 2004	25.29	25.58	25.29	25.52	266,544	+0.23(+0.90%)
Oct 20, 2004	25.38	25.38	25.21	25.29	514,041	-0.14(-0.54%)
Oct 19, 2004	25.67	25.79	25.43	25.43	1,192,214	-0.16(-0.63%)
Oct 18, 2004	25.27	25.62	25.27	25.59	1,101,799	+0.18(+0.70%)
Oct 15, 2004	25.37	25.49	25.27	25.41	1,848,494	+0.18(+0.70%)
Oct 14, 2004	25.52	25.52	25.20	25.23	167,347	-0.22(-0.86%)
Oct 13, 2004	25.55	25.73	25.39	25.45	221,398	-0.08(-0.32%)
Oct 12, 2004	25.39	25.58	25.39	25.53	609,898	-0.06(-0.25%)
Oct 11, 2004	25.59	25.65	25.54	25.60	157,576	+0.10(+0.38%)
Oct 08, 2004	25.59	25.82	25.44	25.50	350,280	-0.20(-0.79%)
Oct 07, 2004	25.87	25.96	25.70	25.70	86,580	-0.19(-0.72%)
Oct 06, 2004	25.75	25.91	25.64	25.89	463,082	+0.14(+0.53%)
Oct 05, 2004	25.79	25.79	25.62	25.75	303,155	-0.03(-0.13%)
Oct 04, 2004	25.71	25.88	25.71	25.78	1,322,332	+0.24(+0.95%)
Oct 01, 2004	25.23	25.60	25.23	25.54	717,505	+0.32(+1.25%)
Sep 30, 2004	25.06	25.31	25.06	25.23	1,516,272	+0.11(+0.42%)
Sep 29, 2004	25.14	25.14	24.93	25.12	1,375,146	+0.09(+0.36%)
Sep 28, 2004	25.10	25.10	24.88	25.03	366,359	-0.02(-0.06%)
Sep 27, 2004	25.22	25.22	25.05	25.05	211,256	-0.18(-0.71%)
Sep 24, 2004	25.18	25.34	25.14	25.23	412,494	+0.07(+0.29%)
Sep 23, 2004	25.14	25.22	25.04	25.15	1,715,655	+0.09(+0.35%)
Sep 22, 2004	25.23	25.24	25.06	25.06	709,218	-0.34(-1.34%)
Sep 21, 2004	25.31	25.45	25.23	25.40	325,913	+0.19(+0.77%)
Sep 20, 2004	25.35	25.35	25.14	25.21	161,905	-0.19(-0.76%)
Sep 17, 2004	25.39	25.51	25.34	25.40	291,652	+0.02(+0.06%)
Sep 16, 2004	25.23	25.50	25.23	25.39	2,692,902	+0.15(+0.61%)
Sep 15, 2004	25.28	25.34	25.22	25.23	93,012	-0.15(-0.57%)
Sep 14, 2004	25.23	25.39	25.22	25.38	246,012	+0.11(+0.45%)
Sep 13, 2004	25.18	25.36	25.18	25.27	382,314	+0.08(+0.32%)
Sep 10, 2004	24.92	25.23	24.89	25.18	115,894	+0.23(+0.91%)
Sep 09, 2004	25.06	25.12	24.89	24.96	1,022,639	-0.13(-0.52%)
Sep 08, 2004	25.22	25.35	25.09	25.09	330,614	-0.08(-0.32%)
Sep 07, 2004	25.14	25.26	25.06	25.17	737,913	+0.17(+0.68%)
Sep 03, 2004	25.02	25.13	24.95	25.00	106,123	-0.02(-0.10%)
Sep 02, 2004	24.50	25.03	24.50	25.02	842,181	+0.39(+1.58%)