US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	84.69	84.96	84.29	84.96	5,804	+0.38(+0.45%)
Aug 30, 2004	85.07	85.07	84.58	84.58	6,546	-0.55(-0.65%)
Aug 27, 2004	84.96	85.13	84.68	85.13	3,211	+0.17(+0.20%)
Aug 26, 2004	84.68	85.01	84.68	84.96	120,546	+0.23(+0.28%)
Aug 25, 2004	84.00	84.79	83.94	84.73	3,211	+0.61(+0.72%)
Aug 24, 2004	84.20	84.20	83.82	84.12	9,757	+0.26(+0.31%)
Aug 23, 2004	84.06	84.06	83.71	83.86	2,840	-0.16(-0.19%)
Aug 20, 2004	83.54	84.04	83.54	84.03	8,522	+0.71(+0.86%)
Aug 19, 2004	83.21	83.44	83.21	83.31	3,334	-0.32(-0.38%)
Aug 18, 2004	82.74	83.63	82.74	83.63	6,422	+0.87(+1.06%)
Aug 17, 2004	82.71	82.95	82.71	82.75	6,422	+0.79(+0.97%)
Aug 16, 2004	81.05	82.10	81.05	81.96	7,040	+1.09(+1.35%)
Aug 13, 2004	80.96	81.01	80.59	80.87	4,199	-0.11(-0.14%)
Aug 12, 2004	81.14	81.14	80.84	80.98	2,223	-0.32(-0.40%)
Aug 11, 2004	80.80	81.33	80.80	81.30	3,828	+0.35(+0.43%)
Aug 10, 2004	80.37	81.01	80.37	80.96	3,211	+0.95(+1.18%)
Aug 09, 2004	80.11	80.22	79.83	80.01	5,557	+0.13(+0.16%)
Aug 06, 2004	80.63	80.63	79.83	79.88	6,669	-0.61(-0.75%)
Aug 05, 2004	81.81	81.81	80.49	80.49	2,840	-1.21(-1.48%)
Aug 04, 2004	81.29	82.11	81.22	81.69	1,482	+0.03(+0.04%)
Aug 03, 2004	81.94	82.02	81.66	81.66	12,598	-0.45(-0.55%)
Aug 02, 2004	81.29	82.11	81.18	82.11	1,729	+0.49(+0.60%)
Jul 30, 2004	81.81	81.81	81.32	81.63	5,187	-0.16(-0.20%)
Jul 29, 2004	81.77	81.98	81.43	81.79	4,569	+0.45(+0.56%)
Jul 28, 2004	80.80	81.34	80.44	81.34	2,099	+0.12(+0.15%)
Jul 27, 2004	80.90	81.22	80.80	81.22	2,470	+0.86(+1.07%)
Jul 26, 2004	80.62	80.62	80.33	80.36	1,235	-0.30(-0.37%)
Jul 23, 2004	81.10	81.11	80.66	80.66	3,211	-0.64(-0.79%)
Jul 22, 2004	80.72	81.45	80.11	81.30	11,856	+0.25(+0.31%)
Jul 21, 2004	82.07	82.65	81.05	81.05	8,028	-0.65(-0.79%)
Jul 20, 2004	81.30	81.85	81.27	81.69	6,052	+0.40(+0.49%)
Jul 19, 2004	81.09	81.47	80.90	81.30	2,346	+0.00(+0.00%)
Jul 16, 2004	81.41	81.53	80.86	81.30	1,729	+0.26(+0.32%)
Jul 15, 2004	81.76	81.76	81.03	81.04	4,569	-0.39(-0.48%)
Jul 14, 2004	81.69	82.22	81.37	81.43	20,873	-0.45(-0.55%)
Jul 13, 2004	81.98	82.01	81.65	81.88	3,458	-0.09(-0.11%)
Jul 12, 2004	81.64	81.97	81.48	81.97	2,964	+0.62(+0.77%)
Jul 09, 2004	81.65	81.71	81.28	81.35	3,952	-0.28(-0.35%)
Jul 08, 2004	82.10	82.24	81.57	81.63	5,063	-0.47(-0.57%)
Jul 07, 2004	82.34	82.55	82.10	82.10	6,669	-0.28(-0.34%)
Jul 06, 2004	82.50	82.60	82.02	82.38	8,028	-0.74(-0.90%)
Jul 02, 2004	82.83	83.23	82.44	83.13	3,828	+0.42(+0.51%)
Jul 01, 2004	83.67	83.67	82.41	82.71	28,777	-0.83(-1.00%)
Jun 30, 2004	83.15	83.64	82.81	83.54	24,208	+0.60(+0.72%)
Jun 29, 2004	82.87	83.16	82.58	82.94	25,813	-0.49(-0.58%)
Jun 28, 2004	83.67	83.88	83.43	83.43	7,657	+0.03(+0.03%)
Jun 25, 2004	83.60	84.27	83.40	83.40	8,645	-0.80(-0.96%)
Jun 24, 2004	84.41	84.45	84.17	84.20	12,474	+0.29(+0.35%)
Jun 23, 2004	83.41	83.91	83.22	83.91	3,705	+0.36(+0.43%)
Jun 22, 2004	83.23	83.62	83.13	83.56	1,976	+0.36(+0.44%)
Jun 21, 2004	83.76	83.78	83.19	83.19	1,482	-0.36(-0.44%)
Jun 18, 2004	83.38	83.72	83.38	83.56	1,729	+0.45(+0.55%)
Jun 17, 2004	83.23	83.23	82.87	83.10	2,099	-0.12(-0.15%)
Jun 16, 2004	83.31	83.52	83.22	83.22	3,334	+0.22(+0.26%)
Jun 15, 2004	83.68	83.68	83.01	83.01	6,793	+0.05(+0.06%)
Jun 14, 2004	83.76	83.76	82.82	82.96	4,569	-0.81(-0.97%)
Jun 10, 2004	84.04	84.04	83.73	83.77	6,422	-0.11(-0.14%)
Jun 09, 2004	84.55	84.55	83.85	83.88	3,581	-0.74(-0.87%)
Jun 08, 2004	84.20	84.62	84.12	84.62	5,063	+0.12(+0.14%)
Jun 07, 2004	83.84	84.49	83.84	84.49	2,470	+1.07(+1.28%)
Jun 04, 2004	83.19	83.64	83.19	83.43	3,211	+0.70(+0.85%)
Jun 03, 2004	83.22	83.27	82.71	82.72	3,334	-0.83(-1.00%)
Jun 02, 2004	83.47	83.64	82.76	83.56	5,804	+0.63(+0.76%)
Jun 01, 2004	83.11	83.31	82.61	82.92	7,287	-0.46(-0.55%)
May 28, 2004	83.48	83.52	83.30	83.39	1,729	-0.16(-0.19%)
May 27, 2004	83.52	83.84	82.85	83.55	6,422	+0.15(+0.18%)
May 26, 2004	82.73	83.49	82.73	83.39	4,446	+0.53(+0.64%)
May 25, 2004	81.30	82.86	81.30	82.86	5,681	+1.09(+1.34%)
May 24, 2004	81.65	81.93	81.34	81.77	5,928	+0.45(+0.55%)
May 21, 2004	81.05	81.69	81.05	81.32	4,322	+0.33(+0.41%)
May 20, 2004	80.68	81.01	80.68	80.99	1,482	+0.55(+0.68%)
May 19, 2004	81.17	81.90	80.44	80.44	3,087	+0.02(+0.03%)
May 18, 2004	80.32	80.67	80.32	80.41	8,028	+0.79(+0.99%)
May 17, 2004	79.75	79.95	79.31	79.63	11,733	-1.17(-1.44%)
May 14, 2004	80.88	81.05	80.37	80.79	5,434	+0.08(+0.10%)
May 13, 2004	80.16	81.68	80.16	80.71	6,916	+0.59(+0.74%)
May 12, 2004	79.62	80.12	78.65	80.12	2,470	+0.70(+0.88%)
May 11, 2004	79.51	79.77	79.19	79.43	5,310	+0.53(+0.67%)
May 10, 2004	78.82	79.30	78.07	78.90	35,200	-1.13(-1.42%)
May 07, 2004	81.17	81.69	79.90	80.03	25,443	-2.10(-2.55%)
May 06, 2004	82.58	82.58	81.45	82.13	6,422	-0.82(-0.99%)
May 05, 2004	82.87	83.14	82.87	82.95	6,669	+0.45(+0.54%)
May 04, 2004	82.10	82.58	82.10	82.50	2,717	+0.37(+0.45%)
May 03, 2004	81.39	82.13	81.39	82.13	3,828	+0.68(+0.83%)
Apr 30, 2004	81.81	81.94	81.33	81.45	9,016	-0.32(-0.40%)
Apr 29, 2004	81.58	82.84	81.21	81.77	8,398	-0.40(-0.49%)
Apr 28, 2004	82.58	82.58	82.06	82.18	57,061	-0.81(-0.98%)
Apr 27, 2004	83.18	83.72	82.92	82.99	2,840	+0.11(+0.13%)
Apr 26, 2004	83.05	83.10	82.88	82.88	2,470	+0.02(+0.02%)
Apr 23, 2004	82.95	83.10	82.42	82.87	4,322	-0.57(-0.68%)
Apr 22, 2004	82.18	83.62	82.03	83.43	26,184	+1.58(+1.93%)
Apr 21, 2004	81.73	82.22	81.54	81.86	24,825	-0.62(-0.76%)
Apr 20, 2004	83.52	83.60	82.48	82.48	7,534	-0.80(-0.96%)
Apr 19, 2004	83.60	83.60	82.83	83.28	45,451	-0.51(-0.61%)
Apr 16, 2004	83.03	83.79	82.91	83.79	4,569	+1.36(+1.65%)
Apr 15, 2004	83.03	83.27	81.94	82.43	31,742	-0.44(-0.53%)
Apr 14, 2004	83.39	84.04	82.71	82.87	41,870	-1.62(-1.92%)
Apr 13, 2004	86.19	86.19	84.27	84.49	5,187	-1.71(-1.98%)
Apr 12, 2004	86.24	86.62	86.20	86.20	23,837	+0.52(+0.60%)
Apr 08, 2004	86.63	86.67	85.68	85.68	6,793	-0.87(-1.00%)
Apr 07, 2004	86.58	86.58	85.98	86.54	3,211	+0.03(+0.04%)
Apr 06, 2004	86.23	86.60	86.23	86.51	5,928	+0.37(+0.43%)
Apr 05, 2004	86.27	86.27	85.81	86.14	21,614	-0.17(-0.20%)
Apr 02, 2004	87.60	87.78	86.10	86.31	20,749	-0.93(-1.07%)
Apr 01, 2004	86.88	87.39	86.88	87.24	27,172	+0.66(+0.77%)
Mar 31, 2004	86.59	86.80	86.42	86.58	4,693	+0.01(+0.01%)
Mar 30, 2004	86.23	86.66	86.23	86.57	10,992	+0.32(+0.38%)
Mar 29, 2004	85.66	86.46	85.54	86.24	14,697	+1.03(+1.21%)
Mar 26, 2004	84.97	85.53	84.97	85.22	4,322	-0.32(-0.37%)
Mar 25, 2004	85.01	85.53	84.69	85.53	11,609	+0.88(+1.04%)
Mar 24, 2004	85.26	85.26	84.36	84.65	7,410	-0.47(-0.55%)
Mar 23, 2004	85.52	85.69	85.12	85.12	84,975	+0.11(+0.12%)
Mar 22, 2004	85.74	85.76	84.61	85.01	66,201	-1.64(-1.89%)
Mar 19, 2004	87.30	87.31	86.65	86.65	3,458	-0.65(-0.74%)
Mar 18, 2004	86.96	87.51	86.63	87.30	4,693	-0.07(-0.08%)
Mar 17, 2004	87.04	87.64	87.00	87.37	17,167	+0.83(+0.96%)
Mar 16, 2004	86.59	86.59	86.02	86.54	8,151	+0.75(+0.88%)
Mar 15, 2004	86.63	86.63	85.56	85.78	11,856	-1.13(-1.29%)
Mar 12, 2004	86.23	86.94	86.23	86.91	9,880	+1.25(+1.46%)
Mar 11, 2004	86.75	87.30	85.66	85.66	17,785	-1.39(-1.60%)
Mar 10, 2004	88.25	88.25	87.04	87.05	15,068	-1.00(-1.14%)
Mar 09, 2004	88.75	88.75	88.06	88.06	3,828	-0.79(-0.89%)
Mar 08, 2004	89.51	89.70	88.85	88.85	6,175	-0.78(-0.87%)
Mar 05, 2004	88.46	89.64	88.46	89.63	32,730	+1.02(+1.15%)
Mar 04, 2004	88.35	88.61	88.21	88.61	7,410	+0.29(+0.33%)
Mar 03, 2004	87.91	88.42	87.85	88.32	8,398	+0.14(+0.16%)
Mar 02, 2004	88.11	88.40	87.82	88.18	5,310	-0.23(-0.26%)
Mar 01, 2004	88.01	88.51	88.01	88.41	4,075	+0.61(+0.69%)
Feb 27, 2004	87.50	87.91	87.50	87.80	9,633	+0.54(+0.62%)
Feb 26, 2004	87.12	87.43	86.85	87.26	9,016	-0.02(-0.03%)
Feb 25, 2004	86.66	87.28	86.64	87.28	5,310	+0.57(+0.66%)
Feb 24, 2004	86.96	87.17	86.50	86.71	8,275	-0.33(-0.38%)
Feb 23, 2004	87.34	87.53	86.84	87.04	16,673	-0.19(-0.22%)
Feb 20, 2004	87.28	87.28	86.69	87.23	8,522	-0.62(-0.71%)
Feb 19, 2004	87.97	88.16	87.85	87.86	3,705	+0.19(+0.21%)
Feb 18, 2004	87.93	87.95	87.45	87.67	4,569	-0.34(-0.39%)
Feb 17, 2004	87.77	88.26	87.77	88.01	7,040	+0.69(+0.79%)
Feb 13, 2004	87.60	87.96	87.04	87.32	3,952	-0.15(-0.18%)
Feb 12, 2004	87.52	87.59	87.27	87.47	7,410	-0.26(-0.30%)
Feb 11, 2004	86.26	87.73	86.26	87.73	13,092	+1.47(+1.71%)
Feb 10, 2004	86.19	86.35	85.92	86.26	10,127	+0.22(+0.25%)
Feb 09, 2004	86.47	86.60	86.04	86.04	6,175	-0.28(-0.33%)
Feb 06, 2004	85.01	86.37	85.01	86.32	14,080	+1.44(+1.70%)
Feb 05, 2004	85.40	85.40	84.63	84.88	5,310	-0.33(-0.39%)
Feb 04, 2004	85.66	85.76	85.13	85.22	10,745	-0.72(-0.84%)
Feb 03, 2004	85.50	85.94	85.50	85.94	1,482	-0.37(-0.43%)
Feb 02, 2004	85.90	86.50	85.58	86.31	162,539	+0.47(+0.55%)
Jan 30, 2004	85.30	85.98	85.30	85.84	5,063	+0.61(+0.71%)
Jan 29, 2004	85.58	85.58	84.52	85.23	4,693	+0.15(+0.17%)
Jan 28, 2004	87.20	87.23	84.89	85.09	5,928	-1.71(-1.97%)
Jan 27, 2004	87.20	87.33	86.58	86.79	6,422	-0.57(-0.66%)
Jan 26, 2004	86.15	87.37	86.00	87.37	13,092	+1.10(+1.28%)
Jan 23, 2004	86.69	86.79	85.83	86.27	7,410	-0.30(-0.35%)
Jan 22, 2004	86.43	86.92	86.42	86.57	6,546	+0.21(+0.24%)
Jan 21, 2004	85.01	86.37	85.01	86.36	15,068	+1.17(+1.37%)
Jan 20, 2004	85.42	85.42	84.75	85.19	57,185	+0.18(+0.21%)
Jan 16, 2004	84.69	85.21	84.69	85.01	13,092	+0.40(+0.48%)
Jan 15, 2004	85.22	85.22	84.14	84.61	20,873	+0.74(+0.88%)
Jan 14, 2004	82.99	83.87	82.99	83.87	17,785	+0.93(+1.12%)
Jan 13, 2004	83.56	83.56	82.49	82.94	12,351	-0.38(-0.46%)
Jan 12, 2004	83.39	83.47	83.18	83.32	7,287	-0.52(-0.62%)
Jan 09, 2004	83.69	84.15	83.69	83.84	2,840	+0.11(+0.14%)
Jan 08, 2004	83.83	83.83	83.63	83.73	16,797	+0.23(+0.27%)
Jan 07, 2004	83.17	83.50	83.17	83.50	4,940	-0.14(-0.16%)
Jan 06, 2004	83.27	83.78	83.27	83.64	6,299	+0.24(+0.29%)
Jan 05, 2004	83.49	83.56	83.00	83.39	34,088	+0.50(+0.61%)
Jan 02, 2004	83.72	83.73	82.89	82.89	3,581	-0.68(-0.81%)
Dec 31, 2003	83.52	83.57	82.95	83.57	8,522	+0.36(+0.44%)
Dec 30, 2003	83.27	83.27	83.20	83.21	5,557	+0.01(+0.01%)
Dec 29, 2003	82.50	83.22	82.50	83.20	21,984	+1.07(+1.30%)
Dec 26, 2003	82.36	82.36	82.13	82.13	4,075	-0.14(-0.17%)
Dec 24, 2003	82.28	82.37	82.11	82.27	2,470	-0.17(-0.21%)
Dec 23, 2003	82.22	82.53	82.06	82.44	11,362	+0.68(+0.83%)
Dec 22, 2003	81.86	81.86	81.69	81.76	3,087	+0.24(+0.30%)
Dec 19, 2003	81.61	81.61	81.47	81.52	8,522	+0.33(+0.41%)
Dec 18, 2003	80.74	81.18	80.74	81.18	2,840	+0.52(+0.64%)
Dec 17, 2003	80.80	80.80	80.39	80.67	2,840	-0.22(-0.27%)
Dec 16, 2003	80.53	80.88	80.50	80.88	11,856	+0.55(+0.69%)
Dec 15, 2003	81.13	81.13	80.33	80.33	9,633	-0.35(-0.43%)
Dec 12, 2003	80.50	80.86	80.50	80.68	9,510	-0.31(-0.38%)
Dec 11, 2003	80.93	81.09	80.65	80.99	5,681	+0.91(+1.14%)
Dec 10, 2003	80.64	80.64	79.71	80.07	12,598	-0.71(-0.88%)
Dec 09, 2003	80.96	81.01	80.96	80.79	3,211	-0.91(-1.11%)
Dec 08, 2003	80.80	81.69	80.80	81.69	3,211	+0.83(+1.03%)
Dec 05, 2003	81.21	81.21	80.72	80.86	5,928	-0.63(-0.77%)
Dec 04, 2003	81.61	81.71	81.61	81.49	7,657	-0.08(-0.10%)
Dec 03, 2003	81.98	81.99	81.39	81.57	6,916	-0.19(-0.23%)
Dec 02, 2003	81.96	81.97	81.76	81.76	6,175	+0.19(+0.23%)
Dec 01, 2003	81.25	81.63	81.25	81.57	66,695	+0.51(+0.63%)
Nov 28, 2003	81.14	81.21	80.96	81.06	1,358	-0.02(-0.03%)
Nov 26, 2003	80.75	81.09	80.75	81.09	2,964	+0.24(+0.30%)
Nov 25, 2003	80.50	80.84	80.45	80.84	10,004	+0.56(+0.70%)
Nov 24, 2003	80.33	80.33	79.99	80.28	21,243	+0.63(+0.79%)
Nov 21, 2003	79.35	79.47	79.35	79.65	2,223	+0.64(+0.81%)
Nov 20, 2003	78.74	78.74	78.74	79.01	19,267	-0.49(-0.61%)
Nov 19, 2003	79.01	79.50	79.01	79.50	3,458	-0.16(-0.20%)
Nov 18, 2003	79.95	79.95	79.66	79.66	988	+0.24(+0.31%)
Nov 17, 2003	79.39	79.52	79.23	79.42	16,303	-0.63(-0.79%)
Nov 14, 2003	81.09	81.39	80.05	80.05	3,334	-1.21(-1.48%)
Nov 13, 2003	81.37	81.37	81.18	81.26	3,828	+0.00(+0.00%)
Nov 12, 2003	80.93	81.49	80.92	81.26	2,099	+0.29(+0.36%)
Nov 11, 2003	80.72	81.07	80.72	80.96	16,550	-0.10(-0.12%)
Nov 10, 2003	81.05	81.25	81.02	81.06	21,243	-0.63(-0.77%)
Nov 07, 2003	82.06	82.06	81.54	81.69	11,115	+0.08(+0.10%)
Nov 06, 2003	80.99	81.61	80.99	81.61	3,334	+0.11(+0.14%)
Nov 05, 2003	81.73	81.56	80.91	81.50	20,255	-0.11(-0.14%)
Nov 04, 2003	81.73	81.77	81.61	81.61	23,977	-0.27(-0.33%)
Nov 03, 2003	81.17	81.21	81.17	81.88	90,783	+1.00(+1.23%)
Oct 31, 2003	80.96	80.96	80.88	80.88	3,087	+0.02(+0.02%)
Oct 30, 2003	80.47	80.87	80.47	80.87	9,880	+0.23(+0.28%)
Oct 29, 2003	80.40	80.71	80.07	80.64	15,191	+0.97(+1.22%)
Oct 28, 2003	79.73	79.73	79.51	79.67	5,928	+0.38(+0.48%)
Oct 27, 2003	79.99	80.03	78.94	79.29	7,657	+0.47(+0.60%)
Oct 24, 2003	79.18	79.31	78.38	78.82	14,821	-0.43(-0.54%)
Oct 23, 2003	78.40	79.48	78.40	79.25	1,729	+0.83(+1.06%)
Oct 22, 2003	78.86	79.20	78.38	78.41	5,804	-1.37(-1.72%)
Oct 21, 2003	79.67	79.78	79.59	79.78	3,458	+0.08(+0.10%)
Oct 20, 2003	79.35	79.70	79.22	79.70	5,804	-0.21(-0.26%)
Oct 17, 2003	80.36	80.36	79.89	79.91	4,199	-0.08(-0.10%)
Oct 16, 2003	80.11	80.36	80.11	79.99	3,828	-0.32(-0.39%)
Oct 15, 2003	80.72	80.72	79.99	80.31	13,833	-0.30(-0.37%)
Oct 14, 2003	80.34	80.61	80.31	80.61	12,968	+0.66(+0.82%)
Oct 13, 2003	79.74	80.14	79.74	79.95	5,681	+1.09(+1.39%)
Oct 10, 2003	78.90	79.05	78.86	78.86	3,705	-0.01(-0.01%)
Oct 09, 2003	79.22	79.52	78.58	78.87	3,705	+0.53(+0.67%)
Oct 08, 2003	78.25	78.34	78.25	78.34	3,334	-0.32(-0.40%)
Oct 07, 2003	77.80	78.66	77.80	78.66	26,431	+0.62(+0.79%)
Oct 06, 2003	77.56	78.04	77.56	78.04	17,414	+0.32(+0.42%)
Oct 03, 2003	78.21	78.21	77.68	77.72	16,797	+0.65(+0.84%)
Oct 02, 2003	77.19	77.19	76.84	77.07	5,063	+0.07(+0.09%)
Oct 01, 2003	75.38	77.07	75.38	77.00	15,191	+1.79(+2.38%)
Sep 30, 2003	75.38	75.38	74.69	75.21	3,952	-0.45(-0.60%)
Sep 29, 2003	75.12	75.66	75.12	75.66	3,828	+0.79(+1.05%)
Sep 26, 2003	75.14	75.29	74.82	74.88	7,781	-1.00(-1.31%)
Sep 25, 2003	75.62	75.98	75.62	75.87	3,087	+0.26(+0.34%)
Sep 24, 2003	77.09	75.82	75.67	75.61	11,980	-1.47(-1.91%)
Sep 23, 2003	76.23	77.09	76.23	77.09	7,040	+0.70(+0.91%)
Sep 22, 2003	76.12	76.39	76.03	76.39	11,733	-0.62(-0.81%)
Sep 19, 2003	77.32	77.32	77.01	77.01	15,438	-0.51(-0.66%)
Sep 18, 2003	76.23	77.65	76.23	77.52	20,626	+1.91(+2.53%)
Sep 17, 2003	75.78	75.78	75.61	75.61	7,040	+0.19(+0.26%)
Sep 16, 2003	74.59	75.42	74.88	75.42	3,952	+0.78(+1.04%)
Sep 15, 2003	74.38	74.72	74.33	74.64	988	-0.05(-0.07%)
Sep 12, 2003	74.16	74.69	74.16	74.69	370	+0.04(+0.05%)
Sep 11, 2003	74.33	75.01	74.33	74.65	13,092	+0.79(+1.06%)
Sep 10, 2003	75.14	75.14	73.83	73.86	6,916	-1.74(-2.30%)
Sep 09, 2003	75.70	75.70	75.46	75.61	4,199	-0.44(-0.57%)
Sep 08, 2003	75.46	76.07	75.46	76.04	9,510	+0.68(+0.90%)
Sep 05, 2003	75.32	75.90	75.32	75.36	21,367	-0.45(-0.60%)
Sep 04, 2003	75.86	75.89	75.39	75.82	71,388	-0.20(-0.27%)
Sep 03, 2003	75.62	76.13	75.51	76.02	22,231	+0.19(+0.25%)