S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	41.36	41.48	41.03	41.48	294,149	+0.17(+0.41%)
Aug 30, 2004	41.48	41.55	41.28	41.31	173,167	-0.29(-0.70%)
Aug 27, 2004	41.40	41.65	41.40	41.60	38,060	+0.16(+0.39%)
Aug 26, 2004	41.48	41.54	41.41	41.44	159,172	-0.04(-0.09%)
Aug 25, 2004	41.21	41.52	41.04	41.48	112,218	+0.39(+0.95%)
Aug 24, 2004	41.29	41.30	41.00	41.09	733,085	-0.07(-0.17%)
Aug 23, 2004	41.29	41.33	41.08	41.16	829,870	-0.11(-0.28%)
Aug 20, 2004	40.90	41.27	40.90	41.27	1,359,444	+0.34(+0.82%)
Aug 19, 2004	41.00	41.03	40.79	40.94	26,289	-0.11(-0.28%)
Aug 18, 2004	40.53	41.08	40.53	41.05	77,559	+0.52(+1.28%)
Aug 17, 2004	40.52	40.69	40.52	40.53	25,242	+0.08(+0.21%)
Aug 16, 2004	39.95	40.55	39.95	40.45	59,248	+0.47(+1.19%)
Aug 13, 2004	40.03	40.11	39.84	39.97	76,382	+0.08(+0.19%)
Aug 12, 2004	40.26	40.34	39.90	39.90	167,805	-0.51(-1.27%)
Aug 11, 2004	40.31	40.46	40.11	40.41	97,570	-0.12(-0.30%)
Aug 10, 2004	40.28	40.53	40.20	40.53	91,946	+0.31(+0.78%)
Aug 09, 2004	40.18	40.31	40.07	40.22	98,355	+0.08(+0.19%)
Aug 06, 2004	40.22	40.46	39.96	40.14	180,753	-0.52(-1.28%)
Aug 05, 2004	41.32	41.32	40.66	40.66	2,276,422	-0.67(-1.61%)
Aug 04, 2004	41.10	41.44	41.07	41.33	1,284,370	+0.02(+0.04%)
Aug 03, 2004	41.33	41.50	41.24	41.31	22,365	-0.21(-0.52%)
Aug 02, 2004	40.96	41.52	40.96	41.52	27,073	+0.24(+0.59%)
Jul 30, 2004	41.26	41.30	41.03	41.28	30,474	+0.02(+0.04%)
Jul 29, 2004	41.40	41.43	41.10	41.26	54,539	+0.11(+0.26%)
Jul 28, 2004	41.03	41.24	40.68	41.16	354,575	+0.06(+0.15%)
Jul 27, 2004	40.83	41.16	40.68	41.10	113,788	+0.50(+1.22%)
Jul 26, 2004	40.89	40.89	40.43	40.60	110,518	-0.10(-0.24%)
Jul 23, 2004	40.94	40.94	40.59	40.70	158,257	-0.32(-0.78%)
Jul 22, 2004	40.82	41.21	40.59	41.02	131,837	+0.03(+0.07%)
Jul 21, 2004	41.67	41.72	40.97	40.99	203,642	-0.49(-1.18%)
Jul 20, 2004	41.15	41.48	41.09	41.48	51,139	+0.34(+0.82%)
Jul 19, 2004	41.28	41.28	40.97	41.14	253,996	+0.04(+0.09%)
Jul 16, 2004	41.55	41.55	41.06	41.10	100,840	-0.23(-0.55%)
Jul 15, 2004	41.64	41.64	41.33	41.33	155,249	-0.19(-0.46%)
Jul 14, 2004	41.55	41.82	41.39	41.52	170,813	-0.18(-0.44%)
Jul 13, 2004	41.62	41.77	41.62	41.71	65,264	+0.05(+0.11%)
Jul 12, 2004	41.63	41.72	41.40	41.66	90,115	+0.06(+0.15%)
Jul 09, 2004	41.48	41.71	41.48	41.60	120,981	+0.15(+0.35%)
Jul 08, 2004	41.67	41.82	41.46	41.46	1,116,565	-0.24(-0.57%)
Jul 07, 2004	41.73	41.88	41.65	41.69	159,042	+0.00(+0.00%)
Jul 06, 2004	41.65	41.78	41.53	41.69	43,030	-0.28(-0.67%)
Jul 02, 2004	42.06	42.12	41.91	41.98	84,621	-0.08(-0.20%)
Jul 01, 2004	42.47	42.47	41.88	42.06	93,123	-0.45(-1.06%)
Jun 30, 2004	42.33	42.59	42.22	42.51	198,933	+0.21(+0.49%)
Jun 29, 2004	42.05	42.43	42.05	42.30	52,447	+0.15(+0.34%)
Jun 28, 2004	42.43	42.56	42.09	42.16	86,060	-0.44(-1.04%)
Jun 25, 2004	42.78	42.96	42.56	42.60	37,667	-0.18(-0.43%)
Jun 24, 2004	42.86	42.99	42.72	42.79	67,095	-0.12(-0.29%)
Jun 23, 2004	42.43	42.91	42.43	42.91	52,185	+0.40(+0.94%)
Jun 22, 2004	42.32	42.58	42.22	42.51	58,986	+0.08(+0.18%)
Jun 21, 2004	42.74	42.79	42.43	42.43	198,802	-0.17(-0.39%)
Jun 18, 2004	42.37	42.78	42.37	42.60	178,530	+0.09(+0.22%)
Jun 17, 2004	42.56	42.59	42.36	42.51	19,226	-0.07(-0.16%)
Jun 16, 2004	42.66	42.66	42.47	42.58	305,136	+0.04(+0.09%)
Jun 15, 2004	42.47	42.74	42.47	42.54	55,455	+0.30(+0.71%)
Jun 14, 2004	42.51	42.51	42.18	42.24	34,790	-0.40(-0.93%)
Jun 10, 2004	42.55	42.64	42.49	42.64	53,362	+0.17(+0.40%)
Jun 09, 2004	42.70	42.72	42.47	42.47	47,608	-0.31(-0.71%)
Jun 08, 2004	42.74	42.82	42.55	42.78	119,804	+0.11(+0.27%)
Jun 07, 2004	42.34	42.69	42.34	42.66	155,380	+0.62(+1.47%)
Jun 04, 2004	42.20	42.29	42.04	42.04	130,922	+0.26(+0.62%)
Jun 03, 2004	41.88	42.13	41.74	41.78	79,651	-0.32(-0.76%)
Jun 02, 2004	41.95	42.17	41.83	42.11	27,073	+0.29(+0.69%)
Jun 01, 2004	41.82	41.92	41.55	41.81	90,245	-0.12(-0.29%)
May 28, 2004	42.03	42.03	41.79	41.94	32,174	-0.08(-0.18%)
May 27, 2004	41.89	42.04	41.71	42.01	118,889	+0.33(+0.79%)
May 26, 2004	41.52	41.75	41.51	41.68	202,203	-0.01(-0.02%)
May 25, 2004	40.95	41.70	40.87	41.69	130,529	+0.63(+1.53%)
May 24, 2004	41.06	41.33	40.92	41.07	121,112	+0.05(+0.11%)
May 21, 2004	41.24	41.29	40.97	41.02	87,760	+0.04(+0.09%)
May 20, 2004	41.02	41.13	40.84	40.98	63,041	-0.01(-0.02%)
May 19, 2004	41.42	41.55	40.87	40.99	96,523	-0.03(-0.07%)
May 18, 2004	40.98	41.11	40.88	41.02	52,839	+0.23(+0.56%)
May 17, 2004	40.61	40.97	40.58	40.79	119,281	-0.34(-0.82%)
May 14, 2004	41.23	41.32	40.87	41.13	41,853	-0.05(-0.11%)
May 13, 2004	41.02	41.42	40.98	41.17	60,948	-0.08(-0.19%)
May 12, 2004	41.04	41.25	40.42	41.25	543,176	+0.21(+0.50%)
May 11, 2004	40.94	41.18	40.94	41.04	105,940	+0.12(+0.30%)
May 10, 2004	40.79	41.04	40.55	40.92	662,327	-0.37(-0.89%)
May 07, 2004	41.48	41.76	41.21	41.29	320,177	-0.49(-1.17%)
May 06, 2004	41.86	41.88	41.48	41.78	109,733	-0.25(-0.60%)
May 05, 2004	42.01	42.14	41.92	42.03	80,959	+0.06(+0.15%)
May 04, 2004	41.87	42.21	41.77	41.97	120,197	+0.10(+0.24%)
May 03, 2004	41.75	41.93	41.61	41.87	257,004	+0.37(+0.88%)
Apr 30, 2004	41.98	41.98	41.50	41.50	118,366	-0.24(-0.59%)
Apr 29, 2004	42.13	42.30	41.53	41.75	230,061	-0.28(-0.67%)
Apr 28, 2004	42.56	42.56	41.98	42.03	201,680	-0.58(-1.36%)
Apr 27, 2004	42.59	42.92	42.59	42.61	51,400	+0.07(+0.16%)
Apr 26, 2004	42.63	42.89	42.47	42.54	118,366	-0.15(-0.36%)
Apr 23, 2004	42.43	42.76	42.43	42.69	35,967	+0.15(+0.34%)
Apr 22, 2004	42.10	42.69	42.00	42.55	662,065	+0.47(+1.13%)
Apr 21, 2004	41.88	42.21	41.85	42.07	271,130	+0.07(+0.16%)
Apr 20, 2004	42.74	42.75	41.96	42.01	201,680	-0.60(-1.40%)
Apr 19, 2004	42.55	42.63	42.37	42.60	177,222	+0.13(+0.31%)
Apr 16, 2004	42.36	42.62	42.28	42.47	12,163	+0.08(+0.18%)
Apr 15, 2004	42.36	42.51	42.05	42.40	280,808	+0.18(+0.42%)
Apr 14, 2004	42.17	42.47	42.05	42.22	106,333	-0.14(-0.33%)
Apr 13, 2004	43.12	43.12	42.30	42.36	59,771	-0.56(-1.30%)
Apr 12, 2004	42.78	42.95	42.78	42.92	28,381	+0.23(+0.54%)
Apr 08, 2004	43.18	43.18	42.45	42.69	46,561	-0.02(-0.05%)
Apr 07, 2004	43.03	43.03	42.67	42.71	33,090	-0.34(-0.80%)
Apr 06, 2004	43.01	43.06	42.82	43.05	43,030	-0.02(-0.04%)
Apr 05, 2004	42.95	43.07	42.76	43.07	50,485	+0.29(+0.68%)
Apr 02, 2004	42.97	43.01	42.61	42.78	175,129	+0.29(+0.68%)
Apr 01, 2004	42.28	42.62	42.28	42.49	71,542	+0.26(+0.62%)
Mar 31, 2004	42.40	42.40	42.14	42.23	370,008	-0.05(-0.13%)
Mar 30, 2004	42.20	42.37	42.07	42.28	223,783	+0.09(+0.22%)
Mar 29, 2004	41.98	42.29	41.96	42.19	102,671	+0.30(+0.71%)
Mar 26, 2004	41.86	42.11	41.73	41.89	77,690	+0.11(+0.26%)
Mar 25, 2004	41.42	41.87	41.33	41.78	100,578	+0.67(+1.62%)
Mar 24, 2004	41.29	41.31	40.97	41.12	84,752	-0.10(-0.24%)
Mar 23, 2004	41.48	41.52	41.13	41.22	104,240	+0.07(+0.17%)
Mar 22, 2004	41.44	41.55	41.00	41.15	331,948	-0.70(-1.68%)
Mar 19, 2004	42.43	42.43	41.85	41.85	65,918	-0.54(-1.28%)
Mar 18, 2004	42.40	42.49	42.05	42.40	47,215	-0.05(-0.13%)
Mar 17, 2004	42.28	42.50	42.14	42.45	83,314	+0.43(+1.02%)
Mar 16, 2004	42.13	42.13	41.62	42.02	171,205	+0.28(+0.66%)
Mar 15, 2004	42.24	42.24	41.71	41.75	269,691	-0.57(-1.34%)
Mar 12, 2004	41.82	42.31	41.82	42.31	64,087	+0.49(+1.17%)
Mar 11, 2004	42.16	42.58	41.81	41.82	186,639	-0.57(-1.35%)
Mar 10, 2004	43.24	43.24	42.40	42.40	144,131	-0.76(-1.77%)
Mar 09, 2004	43.35	43.35	42.98	43.16	120,197	-0.11(-0.27%)
Mar 08, 2004	43.81	43.83	43.28	43.28	186,508	-0.45(-1.03%)
Mar 05, 2004	43.43	43.95	43.28	43.73	187,293	+0.05(+0.11%)
Mar 04, 2004	43.66	43.73	43.57	43.68	113,396	+0.15(+0.33%)
Mar 03, 2004	43.50	43.63	43.35	43.53	58,986	-0.01(-0.02%)
Mar 02, 2004	43.62	43.79	43.44	43.54	745,248	-0.21(-0.49%)
Mar 01, 2004	43.70	43.79	43.44	43.76	94,692	+0.31(+0.70%)
Feb 27, 2004	43.47	43.73	43.32	43.45	106,071	-0.08(-0.19%)
Feb 26, 2004	43.53	43.58	43.25	43.53	38,060	+0.03(+0.07%)
Feb 25, 2004	43.36	43.54	43.31	43.50	117,712	+0.20(+0.46%)
Feb 24, 2004	43.37	43.53	43.12	43.31	239,478	-0.02(-0.04%)
Feb 23, 2004	43.62	43.62	43.23	43.32	176,829	-0.09(-0.21%)
Feb 20, 2004	43.69	43.70	43.25	43.41	119,674	-0.09(-0.21%)
Feb 19, 2004	44.04	44.04	43.46	43.50	290,749	-0.11(-0.26%)
Feb 18, 2004	43.96	43.96	43.60	43.62	131,576	-0.24(-0.54%)
Feb 17, 2004	43.81	43.96	43.66	43.86	111,041	+0.38(+0.88%)
Feb 13, 2004	43.85	43.92	43.38	43.47	119,674	-0.30(-0.68%)
Feb 12, 2004	43.89	43.90	43.73	43.77	112,480	-0.15(-0.35%)
Feb 11, 2004	43.50	44.02	43.42	43.92	50,354	+0.47(+1.07%)
Feb 10, 2004	43.34	43.53	43.28	43.46	69,580	+0.16(+0.37%)
Feb 09, 2004	43.43	43.48	43.28	43.30	108,687	-0.10(-0.23%)
Feb 06, 2004	43.11	43.45	42.92	43.40	56,632	+0.47(+1.10%)
Feb 05, 2004	42.86	43.05	42.80	42.92	100,447	+0.02(+0.04%)
Feb 04, 2004	43.01	43.17	42.82	42.91	56,240	-0.29(-0.67%)
Feb 03, 2004	43.15	43.26	43.06	43.20	49,308	+0.04(+0.09%)
Feb 02, 2004	43.15	43.44	42.91	43.16	114,442	+0.19(+0.44%)
Jan 30, 2004	43.18	43.18	42.84	42.97	133,014	-0.26(-0.60%)
Jan 29, 2004	43.11	43.24	42.81	43.23	127,521	+0.30(+0.69%)
Jan 28, 2004	43.67	43.70	42.82	42.93	235,947	-0.60(-1.37%)
Jan 27, 2004	43.89	43.97	43.50	43.53	181,930	-0.41(-0.92%)
Jan 26, 2004	43.43	43.97	43.43	43.93	413,300	+0.58(+1.34%)
Jan 23, 2004	43.58	43.70	43.20	43.35	304,612	-0.04(-0.09%)
Jan 22, 2004	43.66	43.68	43.39	43.39	88,414	-0.16(-0.37%)
Jan 21, 2004	43.31	43.66	43.12	43.55	458,554	+0.31(+0.71%)
Jan 20, 2004	43.28	43.47	43.11	43.24	386,749	-0.02(-0.04%)
Jan 16, 2004	43.28	43.31	43.05	43.26	174,737	+0.31(+0.73%)
Jan 15, 2004	43.06	43.18	42.75	42.95	119,543	+0.03(+0.07%)
Jan 14, 2004	42.66	42.94	42.66	42.92	50,093	+0.28(+0.66%)
Jan 13, 2004	42.89	43.02	42.43	42.63	184,677	-0.25(-0.59%)
Jan 12, 2004	42.88	42.91	42.65	42.89	209,919	+0.13(+0.30%)
Jan 09, 2004	42.95	44.51	42.69	42.76	582,936	-0.33(-0.76%)
Jan 08, 2004	43.02	43.11	42.89	43.08	624,528	+0.21(+0.48%)
Jan 07, 2004	42.74	42.88	42.54	42.88	210,835	+0.11(+0.27%)
Jan 06, 2004	42.70	42.79	42.59	42.76	475,426	+0.06(+0.14%)
Jan 05, 2004	42.30	42.71	42.30	42.70	1,268,936	+0.57(+1.36%)
Jan 02, 2004	42.17	42.55	42.03	42.13	145,832	-0.02(-0.05%)
Dec 31, 2003	42.16	42.21	41.99	42.15	245,364	+0.12(+0.29%)
Dec 30, 2003	42.13	42.14	41.90	42.03	287,610	+0.08(+0.20%)
Dec 29, 2003	41.54	41.93	41.69	41.94	124,513	+0.41(+0.98%)
Dec 26, 2003	41.48	41.67	41.48	41.54	240,786	-0.01(-0.02%)
Dec 24, 2003	41.55	41.63	41.43	41.55	73,373	-0.08(-0.18%)
Dec 23, 2003	41.61	41.71	41.50	41.62	291,533	+0.11(+0.26%)
Dec 22, 2003	41.34	41.52	41.17	41.52	294,672	+0.19(+0.46%)
Dec 19, 2003	41.36	41.46	41.25	41.33	67,095	-0.04(-0.09%)
Dec 18, 2003	41.17	41.26	41.17	41.36	66,180	+0.38(+0.93%)
Dec 17, 2003	40.91	40.98	40.81	40.98	183,630	+0.07(+0.17%)
Dec 16, 2003	40.81	41.00	40.75	40.91	122,813	+0.27(+0.66%)
Dec 15, 2003	41.21	41.21	40.64	40.64	213,058	-0.31(-0.75%)
Dec 12, 2003	40.88	40.96	40.84	40.95	96,393	+0.15(+0.36%)
Dec 11, 2003	40.40	40.87	40.40	40.81	201,026	+0.47(+1.18%)
Dec 10, 2003	40.48	40.48	40.28	40.33	320,700	-0.04(-0.09%)
Dec 09, 2003	40.71	40.71	40.37	40.37	57,548	-0.23(-0.56%)
Dec 08, 2003	40.42	40.60	40.36	40.60	29,558	+0.26(+0.64%)
Dec 05, 2003	40.52	40.52	40.26	40.34	173,429	-0.28(-0.70%)
Dec 04, 2003	40.46	40.62	40.46	40.62	76,251	+0.18(+0.45%)
Dec 03, 2003	40.56	40.70	40.40	40.44	69,973	+0.07(+0.17%)
Dec 02, 2003	40.52	40.52	40.37	40.37	103,194	-0.15(-0.38%)
Dec 01, 2003	40.41	40.52	40.34	40.52	44,469	+0.39(+0.97%)
Nov 28, 2003	40.11	40.16	40.06	40.13	18,833	+0.03(+0.08%)
Nov 26, 2003	39.99	40.10	39.89	40.10	102,409	+0.08(+0.19%)
Nov 25, 2003	39.82	40.09	39.82	40.03	62,910	+0.08(+0.21%)
Nov 24, 2003	39.61	39.94	39.61	39.94	74,551	+0.65(+1.65%)
Nov 21, 2003	39.53	39.53	39.28	39.29	59,248	-0.02(-0.04%)
Nov 20, 2003	39.66	39.88	39.31	39.31	67,749	-0.48(-1.21%)
Nov 19, 2003	39.61	39.80	39.56	39.79	100,709	+0.37(+0.93%)
Nov 18, 2003	39.87	39.91	39.42	39.42	190,955	-0.30(-0.75%)
Nov 17, 2003	39.59	39.72	39.47	39.72	88,938	-0.23(-0.57%)
Nov 14, 2003	40.20	40.26	39.90	39.95	62,256	-0.28(-0.68%)
Nov 13, 2003	40.21	40.26	40.06	40.22	80,436	-0.09(-0.23%)
Nov 12, 2003	39.91	40.16	39.91	40.32	130,791	+0.48(+1.21%)
Nov 11, 2003	39.84	39.94	39.77	39.83	243,794	-0.08(-0.19%)
Nov 10, 2003	39.99	40.00	39.89	39.91	19,357	-0.12(-0.31%)
Nov 07, 2003	40.43	40.43	40.03	40.03	103,979	-0.22(-0.55%)
Nov 06, 2003	39.87	40.29	39.83	40.26	100,840	+0.28(+0.69%)
Nov 05, 2003	40.22	40.22	40.01	39.98	201,810	-0.09(-0.23%)
Nov 04, 2003	40.22	40.22	40.01	40.07	107,379	-0.28(-0.68%)
Nov 03, 2003	40.36	40.36	40.19	40.35	207,434	+0.40(+1.00%)
Oct 31, 2003	39.94	40.00	39.93	39.95	55,586	+0.13(+0.33%)
Oct 30, 2003	39.78	39.93	39.78	39.82	143,739	-0.02(-0.06%)
Oct 29, 2003	39.77	39.88	39.68	39.84	202,595	+0.01(+0.02%)
Oct 28, 2003	39.48	39.83	39.41	39.83	149,494	+0.61(+1.56%)
Oct 27, 2003	39.57	39.57	39.22	39.22	138,900	+0.08(+0.20%)
Oct 24, 2003	39.26	39.26	38.90	39.15	83,706	-0.38(-0.97%)
Oct 23, 2003	39.15	39.58	39.15	39.53	41,983	+0.07(+0.17%)
Oct 22, 2003	39.76	39.79	39.35	39.46	198,802	-0.51(-1.28%)
Oct 21, 2003	40.14	40.19	39.97	39.97	161,265	+0.02(+0.04%)
Oct 20, 2003	39.86	39.96	39.74	39.96	203,249	+0.19(+0.48%)
Oct 17, 2003	40.01	40.29	39.71	39.77	113,657	-0.29(-0.73%)
Oct 16, 2003	40.10	40.22	40.02	40.06	88,938	-0.05(-0.11%)
Oct 15, 2003	40.37	40.37	40.09	40.10	127,259	+0.02(+0.04%)
Oct 14, 2003	39.97	40.11	39.89	40.09	13,340	+0.12(+0.31%)
Oct 13, 2003	40.06	40.17	39.86	39.96	47,869	+0.08(+0.19%)
Oct 10, 2003	39.79	39.89	39.72	39.89	96,262	+0.11(+0.29%)
Oct 09, 2003	39.99	40.17	39.66	39.77	80,305	+0.11(+0.29%)
Oct 08, 2003	39.75	39.80	39.65	39.66	56,240	-0.22(-0.56%)
Oct 07, 2003	39.38	39.88	39.38	39.88	34,659	+0.19(+0.48%)
Oct 06, 2003	39.55	39.74	39.50	39.69	125,559	+0.04(+0.10%)
Oct 03, 2003	39.78	39.87	39.63	39.65	222,868	+0.44(+1.13%)
Oct 02, 2003	39.21	39.25	38.94	39.21	85,014	+0.11(+0.29%)
Oct 01, 2003	38.65	39.09	38.54	39.09	111,172	+0.83(+2.16%)
Sep 30, 2003	38.41	38.50	38.12	38.27	158,911	-0.47(-1.22%)
Sep 29, 2003	38.57	38.71	38.29	38.74	67,095	+0.40(+1.04%)
Sep 26, 2003	38.60	38.57	38.31	38.34	103,848	-0.25(-0.65%)
Sep 25, 2003	38.94	38.94	38.84	38.60	211,620	-0.24(-0.63%)
Sep 24, 2003	39.55	39.57	38.84	38.84	128,437	-0.70(-1.76%)
Sep 23, 2003	39.48	39.59	39.31	39.54	325,931	+0.15(+0.37%)
Sep 22, 2003	39.48	39.63	39.24	39.39	459,731	-0.51(-1.28%)
Sep 19, 2003	39.93	39.95	39.79	39.90	62,387	-0.17(-0.42%)
Sep 18, 2003	39.65	40.07	39.65	40.07	64,480	+0.54(+1.35%)
Sep 17, 2003	39.68	39.75	39.58	39.54	141,646	+0.02(+0.06%)
Sep 16, 2003	39.12	39.51	39.24	39.51	127,129	+0.41(+1.06%)
Sep 15, 2003	39.37	39.37	39.07	39.10	58,594	-0.32(-0.81%)
Sep 12, 2003	39.01	39.48	39.01	39.42	87,891	-0.02(-0.06%)
Sep 11, 2003	39.41	39.55	39.24	39.44	292,972	+0.31(+0.80%)
Sep 10, 2003	39.41	39.48	39.12	39.13	142,693	-0.44(-1.12%)
Sep 09, 2003	39.61	39.79	39.50	39.57	71,150	-0.23(-0.58%)
Sep 08, 2003	39.61	39.90	39.61	39.80	165,189	+0.37(+0.93%)
Sep 05, 2003	39.41	39.80	39.31	39.44	165,450	-0.28(-0.71%)
Sep 04, 2003	39.63	39.76	39.48	39.72	110,518	+0.10(+0.25%)
Sep 03, 2003	39.38	39.68	39.38	39.62	201,287	+0.32(+0.82%)