S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	42.63	42.75	42.55	42.65	1,124,717	+0.31(+0.72%)
Oct 28, 2005	41.88	42.42	41.83	42.35	470,426	+0.54(+1.28%)
Oct 27, 2005	42.07	42.07	41.74	41.81	273,512	-0.30(-0.71%)
Oct 26, 2005	42.15	42.52	42.11	42.11	460,248	-0.18(-0.42%)
Oct 25, 2005	42.31	42.41	42.06	42.29	98,130	-0.06(-0.14%)
Oct 24, 2005	41.76	42.35	41.76	42.35	273,382	+0.70(+1.67%)
Oct 21, 2005	41.94	41.99	41.53	41.65	751,377	-0.15(-0.35%)
Oct 20, 2005	42.30	42.38	41.57	41.80	1,113,103	-0.57(-1.36%)
Oct 19, 2005	41.84	42.37	41.63	42.37	1,362,997	+0.50(+1.19%)
Oct 18, 2005	42.12	42.18	41.87	41.87	247,022	-0.38(-0.89%)
Oct 17, 2005	42.07	42.26	42.05	42.25	337,584	+0.08(+0.20%)
Oct 14, 2005	41.93	42.16	41.76	42.16	471,862	+0.28(+0.68%)
Oct 13, 2005	41.74	41.99	41.64	41.88	531,627	+0.08(+0.18%)
Oct 12, 2005	42.15	42.22	41.76	41.80	593,481	-0.16(-0.38%)
Oct 11, 2005	42.15	42.26	41.94	41.96	312,269	-0.08(-0.20%)
Oct 10, 2005	42.32	42.32	42.05	42.05	191,954	-0.29(-0.69%)
Oct 07, 2005	42.46	42.46	42.21	42.34	519,230	+0.31(+0.73%)
Oct 06, 2005	42.21	42.51	41.86	42.03	428,277	-0.30(-0.71%)
Oct 05, 2005	42.76	42.81	42.33	42.33	118,487	-0.48(-1.11%)
Oct 04, 2005	43.26	43.33	42.81	42.81	188,692	-0.38(-0.89%)
Oct 03, 2005	43.41	43.68	43.19	43.19	122,924	-0.26(-0.60%)
Sep 30, 2005	43.31	43.45	43.07	43.45	30,404	+0.27(+0.62%)
Sep 29, 2005	43.03	43.37	42.78	43.18	635,630	+0.08(+0.18%)
Sep 28, 2005	43.14	43.15	42.84	43.11	185,038	+0.11(+0.27%)
Sep 27, 2005	42.95	43.10	42.80	42.99	227,318	+0.05(+0.13%)
Sep 26, 2005	43.14	43.47	42.85	42.94	131,797	-0.21(-0.48%)
Sep 23, 2005	43.14	43.27	43.05	43.14	152,024	-0.15(-0.35%)
Sep 22, 2005	42.99	43.30	42.93	43.30	218,836	+0.24(+0.55%)
Sep 21, 2005	43.41	43.41	43.06	43.06	227,579	-0.35(-0.81%)
Sep 20, 2005	43.79	44.22	43.41	43.41	386,128	-0.37(-0.84%)
Sep 19, 2005	43.99	43.99	43.67	43.78	213,225	-0.15(-0.33%)
Sep 16, 2005	43.91	44.03	43.74	43.93	409,747	+0.21(+0.47%)
Sep 15, 2005	43.65	43.72	43.51	43.72	70,205	+0.09(+0.21%)
Sep 14, 2005	43.67	43.83	43.53	43.63	375,558	-0.04(-0.09%)
Sep 13, 2005	43.95	43.97	43.67	43.67	540,631	-0.34(-0.77%)
Sep 12, 2005	43.87	44.11	43.87	44.00	150,066	-0.06(-0.14%)
Sep 09, 2005	43.72	44.10	43.70	44.06	176,687	+0.37(+0.84%)
Sep 08, 2005	43.76	43.86	43.63	43.70	644,503	-0.28(-0.64%)
Sep 07, 2005	43.71	43.98	43.69	43.98	176,034	+0.19(+0.44%)
Sep 06, 2005	43.31	43.79	43.31	43.79	695,657	+0.49(+1.13%)
Sep 02, 2005	43.47	43.47	43.17	43.30	220,141	+0.08(+0.18%)
Sep 01, 2005	43.30	43.49	43.15	43.22	131,145	-0.21(-0.48%)
Aug 31, 2005	42.91	43.43	42.78	43.43	969,300	+0.59(+1.38%)
Aug 30, 2005	42.93	42.96	42.68	42.84	296,740	-0.38(-0.89%)
Aug 29, 2005	42.61	43.22	42.61	43.22	129,448	+0.31(+0.71%)
Aug 26, 2005	43.08	43.08	42.82	42.91	218,705	-0.23(-0.53%)
Aug 25, 2005	42.95	43.14	42.95	43.14	277,036	+0.22(+0.52%)
Aug 24, 2005	43.27	43.52	42.92	42.92	415,358	-0.48(-1.11%)
Aug 23, 2005	43.37	43.52	43.28	43.40	537,108	-0.07(-0.16%)
Aug 22, 2005	43.47	43.76	43.34	43.47	111,049	-0.06(-0.14%)
Aug 19, 2005	43.54	43.65	43.47	43.53	163,898	+0.18(+0.42%)
Aug 18, 2005	43.26	43.62	43.26	43.35	373,600	-0.21(-0.49%)
Aug 17, 2005	43.42	43.62	43.42	43.57	98,130	+0.11(+0.26%)
Aug 16, 2005	43.74	43.76	43.40	43.45	285,126	-0.38(-0.86%)
Aug 15, 2005	43.74	43.91	43.57	43.83	173,033	+0.05(+0.12%)
Aug 12, 2005	43.83	43.86	43.61	43.77	360,421	-0.21(-0.49%)
Aug 11, 2005	43.80	44.03	43.75	43.99	196,652	+0.31(+0.72%)
Aug 10, 2005	44.09	44.22	43.67	43.67	534,498	-0.30(-0.68%)
Aug 09, 2005	43.87	43.97	43.73	43.97	263,334	+0.30(+0.68%)
Aug 08, 2005	43.69	43.85	43.53	43.67	341,499	-0.02(-0.04%)
Aug 05, 2005	43.78	43.85	43.66	43.69	213,616	-0.33(-0.75%)
Aug 04, 2005	44.14	44.14	43.87	44.02	250,807	-0.13(-0.30%)
Aug 03, 2005	44.03	44.19	44.03	44.15	317,749	-0.06(-0.14%)
Aug 02, 2005	44.03	44.21	43.87	44.21	242,847	+0.38(+0.86%)
Aug 01, 2005	44.01	44.01	43.83	43.83	390,825	-0.02(-0.05%)
Jul 29, 2005	44.22	44.22	43.84	43.86	557,856	-0.34(-0.76%)
Jul 28, 2005	43.99	44.22	43.95	44.19	433,236	+0.22(+0.51%)
Jul 27, 2005	43.94	44.01	43.75	43.97	253,678	+0.19(+0.44%)
Jul 26, 2005	43.76	43.94	43.76	43.78	102,697	-0.02(-0.03%)
Jul 25, 2005	43.90	44.03	43.72	43.80	182,820	-0.12(-0.26%)
Jul 22, 2005	43.80	43.96	43.68	43.91	95,651	+0.15(+0.35%)
Jul 21, 2005	43.95	44.03	43.72	43.76	226,926	-0.33(-0.75%)
Jul 20, 2005	43.76	44.12	43.68	44.09	718,884	+0.15(+0.33%)
Jul 19, 2005	43.95	43.97	43.80	43.94	138,322	+0.17(+0.39%)
Jul 18, 2005	43.79	43.86	43.70	43.77	376,471	-0.18(-0.40%)
Jul 15, 2005	44.03	44.03	43.86	43.95	38,234	+0.00(+0.00%)
Jul 14, 2005	43.88	44.08	43.88	43.95	1,028,283	+0.25(+0.56%)
Jul 13, 2005	43.72	43.78	43.57	43.70	322,708	+0.03(+0.07%)
Jul 12, 2005	43.45	43.76	43.45	43.67	741,590	+0.18(+0.42%)
Jul 11, 2005	43.30	43.59	43.30	43.49	239,193	+0.18(+0.41%)
Jul 08, 2005	42.73	43.37	42.73	43.31	580,562	+0.57(+1.34%)
Jul 07, 2005	42.27	42.78	42.26	42.74	82,993	-0.02(-0.04%)
Jul 06, 2005	42.97	43.11	42.74	42.75	830,847	-0.38(-0.89%)
Jul 05, 2005	42.68	43.14	42.59	43.14	767,689	+0.37(+0.86%)
Jul 01, 2005	42.84	42.91	42.69	42.77	300,524	+0.04(+0.09%)
Jun 30, 2005	43.13	43.17	42.65	42.73	271,033	-0.34(-0.80%)
Jun 29, 2005	43.16	43.27	43.04	43.08	136,495	+0.02(+0.05%)
Jun 28, 2005	42.85	43.14	42.85	43.05	113,006	+0.30(+0.70%)
Jun 27, 2005	42.68	42.91	42.68	42.75	281,472	+0.02(+0.04%)
Jun 24, 2005	43.17	43.17	42.74	42.74	591,393	-0.43(-0.99%)
Jun 23, 2005	43.57	43.73	42.81	43.17	297,523	-0.50(-1.14%)
Jun 22, 2005	43.80	43.83	43.57	43.67	101,131	+0.03(+0.07%)
Jun 21, 2005	43.68	43.74	43.58	43.63	641,372	-0.25(-0.58%)
Jun 20, 2005	43.76	43.99	43.70	43.89	408,964	+0.03(+0.07%)
Jun 17, 2005	43.97	44.03	43.19	43.86	186,343	+0.11(+0.26%)
Jun 16, 2005	43.57	43.81	43.57	43.74	281,342	+0.05(+0.11%)
Jun 15, 2005	43.65	43.72	43.35	43.70	146,412	+0.13(+0.30%)
Jun 14, 2005	43.40	44.41	43.40	43.57	311,616	+0.04(+0.09%)
Jun 13, 2005	43.45	43.71	43.32	43.53	226,926	+0.10(+0.23%)
Jun 10, 2005	43.60	43.60	43.22	43.43	48,804	-0.16(-0.37%)
Jun 09, 2005	43.36	43.59	43.22	43.59	355,070	+0.26(+0.60%)
Jun 08, 2005	43.45	43.60	43.31	43.33	122,271	-0.11(-0.25%)
Jun 07, 2005	43.49	43.79	43.40	43.44	885,524	+0.05(+0.12%)
Jun 06, 2005	43.42	43.43	43.21	43.38	90,301	-0.02(-0.04%)
Jun 03, 2005	43.67	43.72	43.28	43.40	185,691	-0.24(-0.54%)
Jun 02, 2005	43.59	43.71	43.53	43.63	67,203	-0.02(-0.05%)
Jun 01, 2005	43.30	43.78	43.25	43.66	323,883	+0.40(+0.92%)
May 31, 2005	43.51	43.60	43.26	43.26	352,722	-0.31(-0.72%)
May 27, 2005	43.53	43.62	43.49	43.57	137,930	-0.02(-0.04%)
May 26, 2005	43.57	43.65	42.80	43.59	525,103	+0.18(+0.42%)
May 25, 2005	43.44	43.49	43.22	43.40	127,360	-0.11(-0.25%)
May 24, 2005	43.42	43.53	43.36	43.51	517,534	+0.01(+0.02%)
May 23, 2005	43.36	43.62	43.35	43.50	178,905	+0.13(+0.30%)
May 20, 2005	43.35	43.39	43.21	43.37	581,736	-0.02(-0.05%)
May 19, 2005	43.21	43.40	43.17	43.40	378,298	+0.18(+0.43%)
May 18, 2005	42.91	43.26	42.89	43.21	628,322	+0.48(+1.13%)
May 17, 2005	42.42	42.75	42.32	42.73	319,185	+0.25(+0.58%)
May 16, 2005	42.15	42.54	42.15	42.49	281,212	+0.38(+0.89%)
May 13, 2005	42.26	42.48	41.95	42.11	188,692	-0.21(-0.49%)
May 12, 2005	42.62	42.72	42.24	42.32	349,851	-0.32(-0.75%)
May 11, 2005	42.54	42.68	42.23	42.64	291,129	+0.12(+0.29%)
May 10, 2005	42.77	42.77	42.35	42.52	533,324	-0.46(-1.07%)
May 09, 2005	42.70	42.98	42.65	42.98	717,971	+0.29(+0.68%)
May 06, 2005	42.84	42.93	42.67	42.68	90,692	-0.14(-0.32%)
May 05, 2005	42.91	42.97	42.53	42.82	319,576	-0.01(-0.02%)
May 04, 2005	42.52	42.92	42.45	42.83	329,885	+0.38(+0.90%)
May 03, 2005	42.35	42.57	42.24	42.45	246,761	+0.00(+0.00%)
May 02, 2005	42.34	42.53	42.18	42.45	482,040	+0.21(+0.51%)
Apr 29, 2005	41.96	42.27	41.75	42.23	284,996	+0.44(+1.06%)
Apr 28, 2005	42.03	42.23	41.76	41.79	217,922	-0.56(-1.32%)
Apr 27, 2005	41.86	42.39	41.86	42.35	73,858	+0.19(+0.45%)
Apr 26, 2005	42.27	42.53	42.14	42.16	327,536	-0.30(-0.70%)
Apr 25, 2005	42.45	42.56	42.32	42.45	271,164	+0.32(+0.76%)
Apr 22, 2005	42.34	42.40	41.85	42.13	68,117	-0.28(-0.65%)
Apr 21, 2005	41.92	42.41	41.81	42.41	237,105	+0.90(+2.16%)
Apr 20, 2005	42.22	42.22	41.49	41.51	552,767	-0.62(-1.47%)
Apr 19, 2005	42.05	42.21	41.96	42.13	259,419	+0.24(+0.57%)
Apr 18, 2005	41.70	42.05	41.70	41.90	318,532	+0.05(+0.13%)
Apr 15, 2005	42.30	42.52	41.80	41.84	387,824	-0.59(-1.39%)
Apr 14, 2005	42.91	42.91	42.43	42.43	411,443	-0.45(-1.05%)
Apr 13, 2005	43.12	43.26	42.74	42.88	348,807	-0.38(-0.87%)
Apr 12, 2005	42.84	43.34	42.70	43.26	90,431	+0.32(+0.75%)
Apr 11, 2005	43.01	43.08	42.92	42.94	125,925	-0.07(-0.16%)
Apr 08, 2005	43.35	43.35	42.98	43.01	470,557	-0.25(-0.57%)
Apr 07, 2005	42.93	43.31	42.93	43.25	76,599	+0.25(+0.57%)
Apr 06, 2005	43.16	43.21	42.94	43.01	291,259	+0.05(+0.12%)
Apr 05, 2005	42.93	43.02	42.80	42.95	271,294	+0.17(+0.39%)
Apr 04, 2005	42.68	42.84	42.45	42.78	238,149	+0.10(+0.23%)
Apr 01, 2005	43.17	43.25	42.53	42.68	298,176	-0.25(-0.59%)
Mar 31, 2005	43.00	43.09	42.89	42.94	111,962	-0.05(-0.12%)
Mar 30, 2005	42.61	43.01	42.61	42.99	222,751	+0.48(+1.12%)
Mar 29, 2005	42.70	42.91	42.49	42.52	270,772	-0.21(-0.50%)
Mar 28, 2005	42.78	42.98	42.73	42.73	393,174	-0.08(-0.18%)
Mar 24, 2005	43.07	43.17	42.81	42.81	306,919	-0.05(-0.13%)
Mar 23, 2005	42.75	43.03	42.75	42.86	538,804	+0.03(+0.07%)
Mar 22, 2005	43.30	43.45	42.83	42.83	90,431	-0.51(-1.18%)
Mar 21, 2005	43.56	43.56	43.14	43.34	261,638	-0.06(-0.14%)
Mar 18, 2005	43.53	43.66	43.34	43.40	595,047	-0.17(-0.39%)
Mar 17, 2005	43.58	43.71	43.50	43.57	221,185	+0.00(+0.00%)
Mar 16, 2005	43.75	43.80	43.47	43.57	294,783	-0.33(-0.75%)
Mar 15, 2005	44.36	44.36	43.90	43.90	135,321	-0.19(-0.43%)
Mar 14, 2005	44.21	44.23	44.03	44.09	318,663	+0.05(+0.10%)
Mar 11, 2005	44.49	44.49	43.93	44.05	135,973	-0.27(-0.61%)
Mar 10, 2005	44.42	44.46	44.12	44.32	111,310	+0.08(+0.17%)
Mar 09, 2005	44.58	44.72	44.21	44.24	275,600	-0.41(-0.91%)
Mar 08, 2005	44.86	44.86	44.65	44.65	122,663	-0.15(-0.33%)
Mar 07, 2005	44.72	45.00	44.72	44.79	256,418	+0.08(+0.17%)
Mar 04, 2005	44.43	44.83	44.43	44.72	237,627	+0.42(+0.95%)
Mar 03, 2005	44.40	44.50	44.15	44.29	197,435	+0.02(+0.03%)
Mar 02, 2005	44.14	44.50	44.00	44.28	187,909	-0.03(-0.07%)
Mar 01, 2005	44.07	44.37	44.07	44.31	152,937	+0.22(+0.50%)
Feb 28, 2005	44.33	44.33	43.95	44.09	116,921	-0.21(-0.48%)
Feb 25, 2005	44.10	44.45	43.98	44.30	247,153	+0.35(+0.80%)
Feb 24, 2005	43.83	43.99	43.57	43.95	183,864	+0.22(+0.51%)
Feb 23, 2005	43.70	43.81	43.52	43.73	207,092	+0.28(+0.63%)
Feb 22, 2005	43.99	44.06	43.38	43.45	192,346	-0.64(-1.46%)
Feb 18, 2005	44.03	44.12	43.93	44.09	251,068	+0.08(+0.17%)
Feb 17, 2005	44.35	44.35	44.02	44.02	91,083	-0.28(-0.62%)
Feb 16, 2005	44.36	44.39	44.16	44.29	53,110	-0.07(-0.16%)
Feb 15, 2005	44.32	44.43	44.19	44.36	84,167	+0.13(+0.29%)
Feb 14, 2005	44.28	44.29	44.14	44.23	137,800	+0.01(+0.02%)
Feb 11, 2005	43.91	44.38	43.86	44.22	112,093	+0.22(+0.51%)
Feb 10, 2005	43.98	44.06	41.96	44.00	124,098	+0.20(+0.45%)
Feb 09, 2005	44.24	44.24	43.80	43.80	374,122	-0.34(-0.76%)
Feb 08, 2005	44.01	44.26	44.01	44.14	682,346	+0.12(+0.28%)
Feb 07, 2005	43.88	44.06	43.88	44.02	124,229	+0.08(+0.17%)
Feb 04, 2005	43.53	44.01	43.50	43.94	164,942	+0.45(+1.04%)
Feb 03, 2005	43.51	43.53	43.33	43.49	166,900	-0.15(-0.33%)
Feb 02, 2005	43.37	43.64	43.37	43.63	515,316	+0.17(+0.39%)
Feb 01, 2005	43.19	43.50	43.17	43.47	288,911	+0.28(+0.64%)
Jan 31, 2005	43.29	43.30	43.08	43.19	310,833	+0.28(+0.66%)
Jan 28, 2005	43.09	43.09	42.72	42.91	150,327	-0.07(-0.16%)
Jan 27, 2005	42.95	43.09	42.86	42.98	290,085	-0.06(-0.14%)
Jan 26, 2005	43.07	43.07	42.91	43.04	261,507	+0.19(+0.45%)
Jan 25, 2005	42.66	43.04	42.66	42.85	112,615	+0.31(+0.72%)
Jan 24, 2005	42.79	42.89	42.54	42.54	276,644	-0.09(-0.22%)
Jan 21, 2005	43.07	43.08	42.63	42.63	848,203	-0.24(-0.55%)
Jan 20, 2005	43.03	43.12	42.87	42.87	163,246	-0.31(-0.73%)
Jan 19, 2005	43.53	43.60	43.18	43.18	201,089	-0.31(-0.72%)
Jan 18, 2005	43.11	43.53	42.96	43.50	1,927,117	+0.36(+0.84%)
Jan 14, 2005	43.11	43.20	42.98	43.14	452,549	+0.19(+0.45%)
Jan 13, 2005	43.21	43.45	42.86	42.94	935,241	-0.40(-0.92%)
Jan 12, 2005	43.18	43.41	42.95	43.34	255,765	+0.18(+0.43%)
Jan 11, 2005	43.18	43.34	43.08	43.16	150,588	-0.29(-0.67%)
Jan 10, 2005	43.33	43.57	43.24	43.45	619,840	+0.15(+0.35%)
Jan 07, 2005	43.57	43.57	43.21	43.30	337,454	-0.12(-0.28%)
Jan 06, 2005	43.31	43.54	43.22	43.42	220,532	+0.23(+0.53%)
Jan 05, 2005	43.37	43.57	43.19	43.19	722,930	-0.12(-0.27%)
Jan 04, 2005	43.75	43.95	43.21	43.31	168,335	-0.40(-0.91%)
Jan 03, 2005	44.06	44.27	43.63	43.70	127,230	-0.27(-0.61%)
Dec 31, 2004	44.18	44.18	43.95	43.97	152,807	-0.05(-0.12%)
Dec 30, 2004	44.09	44.16	44.03	44.03	656,509	-0.03(-0.07%)
Dec 29, 2004	44.06	44.09	43.95	44.06	249,502	-0.05(-0.12%)
Dec 28, 2004	43.99	44.13	43.97	44.11	194,956	+0.24(+0.54%)
Dec 27, 2004	43.91	44.39	43.87	43.87	383,126	-0.57(-1.29%)
Dec 23, 2004	44.52	44.62	44.45	44.45	151,241	+0.02(+0.03%)
Dec 22, 2004	44.09	44.44	44.09	44.43	801,356	+0.17(+0.38%)
Dec 21, 2004	44.06	44.26	43.90	44.26	195,478	+0.41(+0.93%)
Dec 20, 2004	43.91	44.16	43.80	43.86	657,422	+0.02(+0.05%)
Dec 17, 2004	44.06	44.06	43.81	43.83	1,959,871	-0.44(-0.99%)
Dec 16, 2004	44.23	44.37	44.09	44.27	133,494	+0.02(+0.03%)
Dec 15, 2004	44.22	44.30	43.99	44.26	372,295	+0.10(+0.23%)
Dec 14, 2004	44.03	44.23	43.98	44.16	891,265	+0.18(+0.41%)
Dec 13, 2004	43.72	44.03	43.68	43.98	102,958	+0.31(+0.71%)
Dec 10, 2004	43.71	43.72	43.57	43.67	81,688	+0.03(+0.07%)
Dec 09, 2004	43.22	43.74	43.11	43.63	47,890	+0.12(+0.26%)
Dec 08, 2004	43.37	43.56	43.30	43.52	64,593	+0.21(+0.48%)
Dec 07, 2004	43.64	43.81	43.31	43.31	46,846	-0.40(-0.91%)
Dec 06, 2004	43.68	43.83	43.53	43.71	49,848	-0.04(-0.09%)
Dec 03, 2004	43.76	44.01	43.64	43.75	47,499	+0.08(+0.19%)
Dec 02, 2004	43.60	43.86	43.57	43.67	153,198	+0.00(+0.00%)
Dec 01, 2004	43.16	43.67	43.16	43.67	237,366	+0.60(+1.39%)
Nov 30, 2004	43.11	43.23	43.01	43.07	411,313	-0.09(-0.21%)
Nov 29, 2004	43.37	43.50	43.02	43.16	101,001	-0.27(-0.62%)
Nov 26, 2004	43.53	43.53	43.36	43.43	42,018	+0.07(+0.16%)
Nov 24, 2004	43.30	43.47	43.28	43.36	133,755	+0.03(+0.07%)
Nov 23, 2004	43.37	43.37	43.07	43.33	410,921	+0.02(+0.04%)
Nov 22, 2004	43.11	43.35	43.01	43.31	374,775	+0.18(+0.43%)
Nov 19, 2004	43.76	43.76	43.12	43.13	66,681	-0.49(-1.12%)
Nov 18, 2004	43.66	43.70	43.55	43.62	776,171	+0.11(+0.25%)
Nov 17, 2004	43.51	43.84	43.47	43.51	45,933	+0.16(+0.37%)
Nov 16, 2004	43.55	43.64	43.32	43.35	48,021	-0.28(-0.63%)
Nov 15, 2004	43.64	43.70	43.49	43.63	466,903	+0.08(+0.18%)
Nov 12, 2004	43.31	43.62	43.16	43.55	200,436	+0.38(+0.89%)
Nov 11, 2004	43.03	43.24	42.91	43.17	193,651	+0.34(+0.81%)
Nov 10, 2004	42.98	43.07	42.82	42.82	106,090	-0.07(-0.16%)
Nov 09, 2004	42.94	43.10	42.85	42.89	126,839	-0.02(-0.05%)
Nov 08, 2004	42.99	42.99	42.76	42.91	59,113	-0.01(-0.02%)
Nov 05, 2004	43.05	43.11	42.73	42.92	595,830	+0.21(+0.50%)
Nov 04, 2004	42.12	42.77	42.06	42.71	219,619	+0.63(+1.49%)
Nov 03, 2004	42.30	42.39	41.96	42.08	283,169	+0.51(+1.24%)
Nov 02, 2004	41.71	41.99	41.53	41.57	260,333	-0.06(-0.15%)