S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	40.03	40.09	40.03	40.04	55,459	+0.13(+0.33%)
Oct 30, 2003	39.87	40.02	39.87	39.91	143,411	-0.02(-0.06%)
Oct 29, 2003	39.86	39.97	39.77	39.93	202,133	+0.01(+0.02%)
Oct 28, 2003	39.57	39.93	39.50	39.93	149,153	+0.61(+1.56%)
Oct 27, 2003	39.66	39.66	39.31	39.31	138,583	+0.08(+0.20%)
Oct 24, 2003	39.35	39.35	38.99	39.24	83,515	-0.38(-0.97%)
Oct 23, 2003	39.24	39.67	39.24	39.62	41,888	+0.07(+0.17%)
Oct 22, 2003	39.85	39.88	39.44	39.55	198,349	-0.51(-1.28%)
Oct 21, 2003	40.23	40.29	40.06	40.06	160,897	+0.02(+0.04%)
Oct 20, 2003	39.95	40.05	39.83	40.05	202,785	+0.19(+0.48%)
Oct 17, 2003	40.10	40.39	39.80	39.86	113,398	-0.29(-0.73%)
Oct 16, 2003	40.19	40.31	40.11	40.15	88,735	-0.05(-0.11%)
Oct 15, 2003	40.46	40.46	40.18	40.19	126,969	+0.02(+0.04%)
Oct 14, 2003	40.06	40.20	39.98	40.18	13,310	+0.12(+0.31%)
Oct 13, 2003	40.16	40.26	39.95	40.06	47,760	+0.08(+0.19%)
Oct 10, 2003	39.88	39.98	39.81	39.98	96,042	+0.11(+0.29%)
Oct 09, 2003	40.09	40.26	39.75	39.86	80,122	+0.12(+0.29%)
Oct 08, 2003	39.84	39.89	39.74	39.75	56,111	-0.22(-0.56%)
Oct 07, 2003	39.47	39.97	39.47	39.97	34,580	+0.19(+0.48%)
Oct 06, 2003	39.64	39.83	39.59	39.78	125,273	+0.04(+0.10%)
Oct 03, 2003	39.87	39.96	39.72	39.74	222,359	+0.44(+1.13%)
Oct 02, 2003	39.30	39.34	39.03	39.30	84,820	+0.11(+0.29%)
Oct 01, 2003	38.74	39.18	38.63	39.18	110,918	+0.83(+2.16%)
Sep 30, 2003	38.50	38.58	38.21	38.35	158,548	-0.48(-1.22%)
Sep 29, 2003	38.65	38.80	38.38	38.83	66,942	+0.40(+1.04%)
Sep 26, 2003	38.68	38.66	38.39	38.43	103,611	-0.25(-0.65%)
Sep 25, 2003	39.03	39.03	38.93	38.68	211,137	-0.25(-0.63%)
Sep 24, 2003	39.64	39.66	38.93	38.93	128,143	-0.70(-1.76%)
Sep 23, 2003	39.57	39.68	39.40	39.63	325,188	+0.15(+0.37%)
Sep 22, 2003	39.57	39.72	39.33	39.48	458,682	-0.51(-1.28%)
Sep 19, 2003	40.03	40.04	39.88	39.99	62,245	-0.17(-0.42%)
Sep 18, 2003	39.74	40.16	39.74	40.16	64,332	+0.54(+1.35%)
Sep 17, 2003	39.77	39.84	39.67	39.63	141,323	+0.02(+0.06%)
Sep 16, 2003	39.21	39.60	39.33	39.60	126,839	+0.41(+1.06%)
Sep 15, 2003	39.46	39.46	39.16	39.19	58,460	-0.32(-0.81%)
Sep 12, 2003	39.10	39.57	39.10	39.51	87,691	-0.02(-0.06%)
Sep 11, 2003	39.50	39.64	39.33	39.53	292,303	+0.31(+0.80%)
Sep 10, 2003	39.50	39.57	39.21	39.22	142,367	-0.44(-1.12%)
Sep 09, 2003	39.70	39.88	39.59	39.66	70,988	-0.23(-0.58%)
Sep 08, 2003	39.70	39.99	39.70	39.89	164,812	+0.37(+0.93%)
Sep 05, 2003	39.50	39.89	39.40	39.53	165,073	-0.28(-0.71%)
Sep 04, 2003	39.72	39.85	39.57	39.81	110,266	+0.10(+0.25%)
Sep 03, 2003	39.47	39.77	39.47	39.71	200,828	+0.32(+0.82%)
Sep 02, 2003	38.97	39.39	38.80	39.39	286,562	+0.50(+1.28%)
Aug 29, 2003	38.56	38.89	38.54	38.89	223,403	+0.20(+0.51%)
Aug 28, 2003	38.65	38.70	38.29	38.69	246,892	+0.25(+0.66%)
Aug 27, 2003	38.38	38.52	38.38	38.44	308,745	-0.08(-0.20%)
Aug 26, 2003	38.32	38.52	38.02	38.52	214,921	+0.13(+0.34%)
Aug 25, 2003	38.43	38.43	38.22	38.39	174,338	-0.01(-0.02%)
Aug 22, 2003	38.99	39.08	38.34	38.39	65,115	-0.40(-1.03%)
Aug 21, 2003	39.01	39.01	38.62	38.79	163,768	+0.14(+0.36%)
Aug 20, 2003	38.62	38.84	38.58	38.65	165,725	-0.21(-0.53%)
Aug 19, 2003	38.91	38.91	38.56	38.86	315,401	+0.06(+0.16%)
Aug 18, 2003	38.55	38.84	38.45	38.80	317,619	+0.31(+0.80%)
Aug 15, 2003	38.30	38.51	38.29	38.49	41,235	+0.11(+0.30%)
Aug 14, 2003	38.31	38.48	38.14	38.38	90,562	+0.12(+0.32%)
Aug 13, 2003	38.45	38.45	38.12	38.26	187,518	-0.27(-0.70%)
Aug 12, 2003	38.26	38.52	38.12	38.52	228,753	+0.37(+0.96%)
Aug 11, 2003	38.12	38.33	37.90	38.16	137,278	+0.05(+0.12%)
Aug 08, 2003	38.12	38.13	37.89	38.11	102,828	+0.23(+0.61%)
Aug 07, 2003	37.63	37.89	37.50	37.88	129,709	+0.27(+0.71%)
Aug 06, 2003	37.36	37.93	37.35	37.61	207,614	+0.27(+0.72%)
Aug 05, 2003	38.05	38.16	37.32	37.34	215,443	-0.84(-2.21%)
Aug 04, 2003	38.05	38.26	37.54	38.19	101,392	+0.09(+0.24%)
Aug 01, 2003	38.32	38.34	37.98	38.09	215,182	-0.37(-0.96%)
Jul 31, 2003	38.72	39.03	38.43	38.46	145,368	+0.21(+0.54%)
Jul 30, 2003	38.48	38.48	38.22	38.26	323,752	-0.12(-0.32%)
Jul 29, 2003	38.72	38.72	38.13	38.38	123,054	-0.28(-0.71%)
Jul 28, 2003	38.66	38.79	38.51	38.65	73,206	-0.02(-0.06%)
Jul 25, 2003	38.07	38.68	37.87	38.68	61,070	+0.67(+1.75%)
Jul 24, 2003	38.42	38.68	38.01	38.01	121,619	-0.31(-0.80%)
Jul 23, 2003	38.37	38.37	37.99	38.32	146,021	+0.02(+0.04%)
Jul 22, 2003	38.24	38.37	37.86	38.30	450,983	+0.35(+0.93%)
Jul 21, 2003	38.57	38.76	37.80	37.95	393,435	-0.63(-1.63%)
Jul 18, 2003	38.35	38.62	38.14	38.58	88,865	+0.45(+1.19%)
Jul 17, 2003	38.43	38.45	37.99	38.12	166,508	-0.46(-1.19%)
Jul 16, 2003	39.01	39.08	38.41	38.58	161,680	-0.18(-0.45%)
Jul 15, 2003	39.22	39.22	38.62	38.76	133,233	-0.13(-0.33%)
Jul 14, 2003	39.18	39.35	38.81	38.89	309,006	+0.22(+0.57%)
Jul 11, 2003	38.47	38.75	38.39	38.67	148,761	+0.35(+0.92%)
Jul 10, 2003	38.55	38.56	38.10	38.32	65,637	-0.51(-1.30%)
Jul 09, 2003	38.89	39.11	38.62	38.82	184,255	-0.15(-0.39%)
Jul 08, 2003	38.78	39.02	38.72	38.98	266,335	+0.11(+0.30%)
Jul 07, 2003	38.43	38.94	38.43	38.86	142,628	+0.63(+1.64%)
Jul 03, 2003	38.39	38.58	38.16	38.23	101,523	-0.26(-0.68%)
Jul 02, 2003	38.19	38.52	38.19	38.49	134,277	+0.40(+1.05%)
Jul 01, 2003	37.51	38.09	37.29	38.09	262,421	+0.31(+0.83%)
Jun 30, 2003	37.96	38.10	37.73	37.78	269,206	-0.09(-0.24%)
Jun 27, 2003	38.28	38.37	37.78	37.87	143,933	-0.33(-0.86%)
Jun 26, 2003	37.93	38.26	37.78	38.20	202,394	+0.39(+1.03%)
Jun 25, 2003	38.24	38.48	37.79	37.81	191,171	-0.40(-1.04%)
Jun 24, 2003	38.07	38.32	38.03	38.21	378,820	+0.06(+0.16%)
Jun 23, 2003	38.47	38.47	37.93	38.15	612,141	-0.40(-1.03%)
Jun 20, 2003	38.84	38.89	38.55	38.55	175,773	-0.02(-0.04%)
Jun 19, 2003	39.16	39.16	38.53	38.56	194,825	-0.57(-1.45%)
Jun 18, 2003	39.10	39.34	38.96	39.13	196,783	-0.13(-0.33%)
Jun 17, 2003	39.35	39.68	39.08	39.26	809,316	+0.12(+0.31%)
Jun 16, 2003	38.39	39.14	38.39	39.14	487,521	+0.82(+2.14%)
Jun 13, 2003	38.90	38.90	38.19	38.32	384,953	-0.47(-1.21%)
Jun 12, 2003	38.78	38.92	38.48	38.78	129,448	+0.11(+0.30%)
Jun 11, 2003	38.12	38.68	38.12	38.67	240,106	+0.44(+1.16%)
Jun 10, 2003	38.10	38.22	37.93	38.22	151,893	+0.35(+0.93%)
Jun 09, 2003	38.05	38.17	37.73	37.87	221,576	-0.31(-0.80%)
Jun 06, 2003	38.70	38.93	38.16	38.18	228,492	-0.05(-0.12%)
Jun 05, 2003	37.97	38.23	37.86	38.22	1,620,720	+0.04(+0.10%)
Jun 04, 2003	37.70	38.19	37.60	38.19	259,680	+0.62(+1.65%)
Jun 03, 2003	37.39	37.68	37.32	37.57	255,765	+0.17(+0.45%)
Jun 02, 2003	37.63	37.88	37.32	37.40	358,202	+0.15(+0.41%)
May 30, 2003	37.01	37.38	37.01	37.24	94,346	+0.48(+1.31%)
May 29, 2003	36.97	37.32	36.66	36.76	84,298	-0.19(-0.52%)
May 28, 2003	37.00	37.23	36.88	36.95	173,816	+0.07(+0.19%)
May 27, 2003	36.02	36.94	35.99	36.88	132,189	+0.67(+1.86%)
May 23, 2003	36.12	36.28	36.00	36.21	326,623	+0.07(+0.19%)
May 22, 2003	35.93	36.31	35.80	36.14	134,277	+0.31(+0.88%)
May 21, 2003	35.58	35.87	35.54	35.83	395,654	+0.07(+0.19%)
May 20, 2003	35.84	35.94	35.43	35.76	327,536	-0.01(-0.02%)
May 19, 2003	36.46	36.48	35.72	35.76	695,396	-0.95(-2.59%)
May 16, 2003	36.74	36.88	36.55	36.71	962,645	-0.09(-0.25%)
May 15, 2003	36.67	36.87	36.50	36.81	176,687	+0.28(+0.78%)
May 14, 2003	36.88	36.88	36.39	36.52	232,016	-0.08(-0.21%)
May 13, 2003	36.75	36.83	36.50	36.60	220,532	-0.18(-0.50%)
May 12, 2003	36.25	36.85	36.25	36.78	239,062	+0.44(+1.22%)
May 09, 2003	36.06	36.36	35.98	36.34	145,890	+0.54(+1.50%)
May 08, 2003	36.02	36.13	35.80	35.80	99,435	-0.40(-1.10%)
May 07, 2003	36.15	36.53	36.11	36.20	179,297	-0.16(-0.44%)
May 06, 2003	36.14	36.58	36.14	36.36	117,443	+0.21(+0.57%)
May 05, 2003	36.36	36.42	36.08	36.16	189,867	-0.08(-0.23%)
May 02, 2003	35.56	36.32	35.56	36.24	142,498	+0.41(+1.16%)
May 01, 2003	35.86	35.91	35.25	35.83	109,613	+0.04(+0.11%)
Apr 30, 2003	35.86	36.00	35.60	35.79	147,326	-0.08(-0.21%)
Apr 29, 2003	35.90	36.12	35.60	35.86	466,120	+0.09(+0.26%)
Apr 28, 2003	35.25	35.88	35.15	35.77	157,243	+0.68(+1.94%)
Apr 25, 2003	35.53	35.55	35.03	35.09	305,222	-0.49(-1.38%)
Apr 24, 2003	35.72	35.80	35.40	35.58	212,181	-0.32(-0.90%)
Apr 23, 2003	35.65	35.96	35.56	35.90	387,563	+0.28(+0.77%)
Apr 22, 2003	34.68	35.64	34.67	35.63	222,881	+0.81(+2.33%)
Apr 21, 2003	34.96	35.08	34.75	34.81	265,030	-0.06(-0.18%)
Apr 17, 2003	34.46	34.93	34.34	34.88	242,325	+0.48(+1.40%)
Apr 16, 2003	35.07	35.07	34.31	34.39	225,230	-0.36(-1.04%)
Apr 15, 2003	34.50	34.80	34.46	34.75	294,913	+0.11(+0.33%)
Apr 14, 2003	34.07	34.64	33.98	34.64	163,507	+0.67(+1.99%)
Apr 11, 2003	34.43	34.53	33.86	33.96	273,904	-0.11(-0.31%)
Apr 10, 2003	34.01	34.08	33.76	34.07	205,917	+0.10(+0.29%)
Apr 09, 2003	34.48	34.77	33.89	33.97	149,544	-0.48(-1.38%)
Apr 08, 2003	34.52	34.58	34.24	34.45	129,970	+0.04(+0.11%)
Apr 07, 2003	35.40	35.40	34.41	34.41	575,995	+0.03(+0.09%)
Apr 04, 2003	34.50	34.50	34.19	34.38	220,793	+0.16(+0.47%)
Apr 03, 2003	34.56	34.60	34.22	34.22	221,185	-0.16(-0.47%)
Apr 02, 2003	34.11	34.54	34.06	34.38	1,716,632	+0.91(+2.73%)
Apr 01, 2003	33.15	33.55	33.00	33.47	250,807	+0.53(+1.61%)
Mar 31, 2003	33.11	33.37	32.85	32.94	271,294	-0.77(-2.30%)
Mar 28, 2003	33.69	33.96	33.60	33.71	152,937	-0.20(-0.59%)
Mar 27, 2003	33.74	34.07	33.53	33.91	217,270	-0.09(-0.27%)
Mar 26, 2003	34.22	34.24	33.94	34.00	217,401	-0.19(-0.56%)
Mar 25, 2003	33.84	34.41	33.72	34.19	447,459	+0.36(+1.06%)
Mar 24, 2003	34.41	34.41	33.73	33.83	510,618	-1.23(-3.50%)
Mar 21, 2003	34.75	35.07	34.38	35.06	432,453	+0.83(+2.42%)
Mar 20, 2003	33.99	34.38	33.57	34.23	492,740	+0.10(+0.29%)
Mar 19, 2003	33.96	34.19	33.39	34.13	344,240	+0.34(+1.02%)
Mar 18, 2003	33.95	33.95	33.51	33.79	351,025	+0.14(+0.41%)
Mar 17, 2003	32.44	33.72	32.33	33.65	410,660	+0.99(+3.03%)
Mar 14, 2003	32.60	32.89	32.32	32.66	322,708	+0.18(+0.57%)
Mar 13, 2003	31.92	32.48	31.67	32.48	289,563	+1.09(+3.47%)
Mar 12, 2003	31.17	31.39	30.77	31.39	194,434	+0.17(+0.54%)
Mar 11, 2003	31.65	31.75	31.22	31.22	291,520	-0.28(-0.88%)
Mar 10, 2003	31.84	32.04	31.46	31.50	362,509	-0.88(-2.72%)
Mar 07, 2003	31.60	32.38	31.57	32.38	316,053	+0.31(+0.96%)
Mar 06, 2003	32.03	32.35	31.99	32.07	282,777	-0.27(-0.83%)
Mar 05, 2003	31.96	32.36	31.92	32.34	181,776	+0.28(+0.88%)
Mar 04, 2003	32.42	32.42	31.99	32.06	298,567	-0.46(-1.41%)
Mar 03, 2003	33.16	33.17	32.46	32.52	98,261	-0.28(-0.86%)
Feb 28, 2003	32.99	33.01	32.61	32.80	142,628	+0.22(+0.68%)
Feb 27, 2003	32.58	32.80	32.32	32.58	77,382	+0.25(+0.76%)
Feb 26, 2003	32.50	32.65	32.19	32.33	188,562	-0.46(-1.40%)
Feb 25, 2003	32.19	32.79	31.88	32.79	150,849	+0.25(+0.75%)
Feb 24, 2003	32.84	32.88	32.42	32.55	309,137	-0.51(-1.53%)
Feb 21, 2003	32.66	33.19	32.53	33.05	134,146	+0.38(+1.15%)
Feb 20, 2003	33.01	33.03	32.63	32.68	56,111	-0.38(-1.16%)
Feb 19, 2003	33.29	33.29	32.75	33.06	76,468	-0.01(-0.02%)
Feb 18, 2003	32.94	33.29	32.93	33.07	285,518	+0.50(+1.53%)
Feb 14, 2003	31.89	32.57	31.83	32.57	218,966	+0.71(+2.21%)
Feb 13, 2003	31.78	32.04	31.39	31.86	163,116	+0.02(+0.07%)
Feb 12, 2003	32.11	32.38	31.80	31.84	277,036	-0.33(-1.02%)
Feb 11, 2003	32.57	32.75	32.07	32.17	323,230	-0.35(-1.08%)
Feb 10, 2003	32.26	32.52	31.96	32.52	183,864	+0.39(+1.22%)
Feb 07, 2003	32.94	32.94	32.09	32.13	94,085	-0.48(-1.48%)
Feb 06, 2003	32.54	32.88	32.32	32.61	134,668	-0.07(-0.21%)
Feb 05, 2003	33.15	33.40	32.66	32.68	248,588	-0.25(-0.74%)
Feb 04, 2003	32.94	32.95	32.60	32.93	55,850	-0.51(-1.51%)
Feb 03, 2003	33.47	33.66	33.30	33.43	156,069	+0.22(+0.67%)
Jan 31, 2003	32.50	33.34	32.50	33.21	128,796	+0.47(+1.43%)
Jan 30, 2003	33.57	33.61	32.75	32.75	121,227	-0.90(-2.67%)
Jan 29, 2003	33.04	33.85	32.83	33.64	177,731	+0.20(+0.60%)
Jan 28, 2003	33.27	33.54	33.07	33.44	78,948	+0.44(+1.32%)
Jan 27, 2003	33.01	33.64	32.80	33.01	127,621	-1.72(-4.96%)
Jan 23, 2003	34.44	34.73	34.25	34.73	62,636	+0.41(+1.21%)
Jan 22, 2003	34.50	34.72	34.22	34.32	216,748	-0.30(-0.86%)
Jan 21, 2003	35.42	35.42	34.61	34.61	1,040,549	-0.57(-1.63%)
Jan 17, 2003	35.17	35.47	35.03	35.19	120,575	-0.61(-1.71%)
Jan 16, 2003	36.10	36.10	35.56	35.80	73,206	-0.13(-0.36%)
Jan 15, 2003	36.54	36.54	35.85	35.93	87,430	-0.47(-1.28%)
Jan 14, 2003	36.19	36.43	35.98	36.40	88,474	+0.28(+0.76%)
Jan 13, 2003	36.52	36.52	35.97	36.12	123,446	+0.12(+0.34%)
Jan 10, 2003	35.73	36.35	35.73	36.00	54,676	+0.06(+0.17%)
Jan 09, 2003	35.71	36.12	35.63	35.94	89,779	+0.60(+1.69%)
Jan 08, 2003	35.85	35.85	35.29	35.34	124,359	-0.48(-1.35%)
Jan 07, 2003	36.08	36.12	35.70	35.83	107,395	+0.42(+1.19%)
Jan 02, 2003	34.63	35.40	34.34	35.40	67,986	+1.33(+3.91%)
Dec 31, 2002	34.13	34.25	33.76	34.07	86,516	+0.00(+0.00%)
Dec 27, 2002	34.48	34.48	33.99	34.07	420,578	-0.51(-1.48%)
Dec 26, 2002	35.16	35.17	34.52	34.58	3,223,172	-0.28(-0.79%)
Dec 24, 2002	34.79	34.88	34.79	34.86	16,181	-0.12(-0.35%)
Dec 23, 2002	35.02	35.24	34.71	34.98	156,069	+0.05(+0.13%)
Dec 20, 2002	34.56	35.03	34.56	34.94	4,267,114	+0.64(+1.85%)
Dec 19, 2002	34.50	35.02	34.30	34.30	2,035,687	-0.49(-1.41%)
Dec 18, 2002	34.84	34.94	34.66	34.79	348,024	-0.28(-0.81%)
Dec 17, 2002	35.33	35.52	35.07	35.07	94,998	-0.48(-1.36%)
Dec 16, 2002	34.85	35.56	34.85	35.56	4,541,149	+0.69(+1.98%)
Dec 13, 2002	34.99	35.23	34.84	34.87	88,735	-0.61(-1.73%)
Dec 12, 2002	35.61	35.72	35.22	35.48	63,158	-0.13(-0.37%)
Dec 11, 2002	35.19	35.77	35.19	35.61	82,471	+0.13(+0.37%)
Dec 10, 2002	35.12	35.48	35.04	35.48	140,018	+0.53(+1.51%)
Dec 09, 2002	35.42	35.63	34.95	34.95	128,013	-0.74(-2.06%)
Dec 06, 2002	35.11	35.96	35.05	35.69	71,118	-0.07(-0.19%)
Dec 05, 2002	36.03	36.05	35.57	35.76	95,912	-0.50(-1.37%)
Dec 04, 2002	35.79	36.47	35.76	36.25	33,275	+0.01(+0.02%)
Dec 03, 2002	36.50	36.55	36.08	36.25	101,001	-0.40(-1.09%)
Dec 02, 2002	37.33	37.56	36.52	36.65	32,101	-0.49(-1.32%)
Nov 27, 2002	36.38	37.14	36.28	37.14	5,767,782	+1.20(+3.33%)
Nov 26, 2002	36.57	36.57	35.93	35.94	36,146	-0.61(-1.68%)
Nov 25, 2002	36.42	36.94	35.86	36.55	125,795	-0.15(-0.42%)
Nov 22, 2002	36.65	36.98	36.63	36.71	33,928	-0.12(-0.31%)
Nov 21, 2002	36.42	36.91	36.35	36.82	33,406	+0.89(+2.47%)
Nov 20, 2002	35.12	36.00	35.12	35.93	113,398	+0.63(+1.78%)
Nov 19, 2002	35.27	35.58	35.03	35.30	26,620	-0.01(-0.02%)
Nov 18, 2002	35.92	36.07	35.30	35.31	41,627	-0.48(-1.33%)
Nov 15, 2002	35.27	35.79	35.10	35.79	2,127,032	+0.28(+0.80%)
Nov 14, 2002	35.48	35.59	35.19	35.50	37,712	+0.87(+2.52%)
Nov 13, 2002	34.46	35.12	34.18	34.63	29,491	-0.12(-0.35%)
Nov 12, 2002	34.64	35.17	34.64	34.75	51,544	+0.00(+0.00%)
Nov 11, 2002	35.14	35.14	34.68	34.75	77,512	-0.69(-1.95%)
Nov 08, 2002	35.44	35.44	35.44	35.44	0	+0.00(+0.00%)
Nov 07, 2002	36.04	36.04	35.18	35.44	11,483	-0.88(-2.43%)
Nov 06, 2002	36.28	36.35	35.49	36.32	36,537	+0.42(+1.17%)
Nov 05, 2002	35.56	36.06	35.53	35.90	100,348	+0.38(+1.08%)
Nov 04, 2002	35.88	36.30	35.41	35.52	20,356	+0.25(+0.72%)