S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	42.06	42.15	41.93	42.12	401,501	+0.38(+0.92%)
Jan 28, 2005	41.73	41.81	41.48	41.73	300,215	-0.14(-0.33%)
Jan 27, 2005	41.66	41.94	41.64	41.87	227,201	+0.05(+0.11%)
Jan 26, 2005	41.71	41.87	41.58	41.82	518,235	+0.27(+0.66%)
Jan 25, 2005	41.58	41.79	41.47	41.55	577,258	-0.01(-0.02%)
Jan 24, 2005	41.64	41.82	41.43	41.55	269,027	+0.01(+0.02%)
Jan 21, 2005	41.93	41.95	41.46	41.55	481,364	-0.31(-0.74%)
Jan 20, 2005	41.96	42.02	41.73	41.86	288,265	-0.32(-0.76%)
Jan 19, 2005	42.54	42.56	42.12	42.18	232,885	-0.36(-0.84%)
Jan 18, 2005	42.02	42.59	41.90	42.54	280,395	+0.45(+1.06%)
Jan 14, 2005	41.86	42.11	41.84	42.09	309,833	+0.22(+0.52%)
Jan 13, 2005	42.08	42.19	41.77	41.87	340,146	-0.25(-0.59%)
Jan 12, 2005	42.09	42.17	41.75	42.12	436,186	+0.12(+0.28%)
Jan 11, 2005	42.19	42.21	41.93	42.00	289,722	-0.36(-0.84%)
Jan 10, 2005	42.10	42.45	42.06	42.36	467,811	+0.13(+0.31%)
Jan 07, 2005	42.41	42.47	42.09	42.23	357,635	-0.08(-0.19%)
Jan 06, 2005	42.14	42.46	42.14	42.31	249,645	+0.19(+0.44%)
Jan 05, 2005	42.38	42.45	42.06	42.12	304,878	-0.21(-0.50%)
Jan 04, 2005	42.91	42.93	42.15	42.34	268,590	-0.54(-1.26%)
Jan 03, 2005	43.39	43.41	42.69	42.88	666,740	-0.27(-0.62%)
Dec 31, 2004	43.18	43.39	43.15	43.15	228,367	+0.01(+0.02%)
Dec 30, 2004	43.29	43.32	43.14	43.14	297,737	-0.16(-0.36%)
Dec 29, 2004	43.19	43.30	43.09	43.30	555,835	+0.10(+0.24%)
Dec 28, 2004	43.00	43.19	43.00	43.19	248,770	+0.27(+0.62%)
Dec 27, 2004	43.15	43.17	42.84	42.93	594,164	-0.32(-0.75%)
Dec 23, 2004	43.30	43.37	43.22	43.25	374,394	-0.01(-0.02%)
Dec 22, 2004	43.14	43.30	43.03	43.26	375,123	+0.21(+0.48%)
Dec 21, 2004	42.80	43.08	42.68	43.05	278,937	+0.40(+0.95%)
Dec 20, 2004	42.74	42.93	42.55	42.65	337,669	+0.02(+0.05%)
Dec 17, 2004	42.74	42.86	42.58	42.63	228,367	-0.21(-0.48%)
Dec 16, 2004	42.79	43.00	42.62	42.83	258,097	-0.16(-0.38%)
Dec 15, 2004	42.87	43.02	42.81	43.00	180,129	+0.12(+0.27%)
Dec 14, 2004	42.77	42.92	42.66	42.88	234,342	+0.14(+0.34%)
Dec 13, 2004	42.57	42.73	42.38	42.73	236,674	+0.44(+1.04%)
Dec 10, 2004	42.25	42.44	42.17	42.30	304,441	+0.03(+0.08%)
Dec 09, 2004	41.98	42.34	41.77	42.26	175,028	+0.18(+0.42%)
Dec 08, 2004	42.01	42.12	41.86	42.08	265,530	+0.13(+0.31%)
Dec 07, 2004	42.43	42.45	41.95	41.95	188,436	-0.48(-1.13%)
Dec 06, 2004	42.34	42.48	42.16	42.43	330,236	+0.09(+0.21%)
Dec 03, 2004	42.32	42.53	42.18	42.34	188,581	+0.03(+0.08%)
Dec 02, 2004	42.51	42.56	42.28	42.31	336,940	-0.18(-0.42%)
Dec 01, 2004	42.18	42.60	42.10	42.49	307,064	+0.40(+0.96%)
Nov 30, 2004	42.14	42.17	41.94	42.08	230,990	+0.01(+0.02%)
Nov 29, 2004	42.45	42.48	41.93	42.08	199,074	-0.18(-0.42%)
Nov 26, 2004	42.32	42.45	42.25	42.25	225,161	+0.00(+0.00%)
Nov 24, 2004	42.19	42.27	42.08	42.25	210,150	+0.12(+0.29%)
Nov 23, 2004	41.97	42.13	41.82	42.13	194,119	+0.19(+0.46%)
Nov 22, 2004	41.52	41.95	41.50	41.94	794,550	+0.36(+0.86%)
Nov 19, 2004	42.03	42.03	41.51	41.58	249,645	-0.40(-0.96%)
Nov 18, 2004	42.01	42.03	41.85	41.99	1,080,338	+0.09(+0.21%)
Nov 17, 2004	41.93	42.19	41.80	41.90	347,433	+0.24(+0.58%)
Nov 16, 2004	41.98	42.00	41.66	41.66	310,125	-0.34(-0.82%)
Nov 15, 2004	42.01	42.08	41.85	42.00	1,068,387	+0.01(+0.02%)
Nov 12, 2004	41.71	42.08	41.60	41.99	221,809	+0.32(+0.76%)
Nov 11, 2004	41.44	41.75	41.39	41.68	250,373	+0.29(+0.70%)
Nov 10, 2004	41.37	41.55	41.26	41.39	320,181	+0.10(+0.23%)
Nov 09, 2004	41.38	41.47	41.25	41.29	189,019	+0.02(+0.05%)
Nov 08, 2004	41.34	41.44	41.22	41.27	207,818	-0.12(-0.28%)
Nov 05, 2004	41.37	41.58	41.20	41.39	295,551	+0.12(+0.28%)
Nov 04, 2004	40.57	41.29	40.52	41.27	358,363	+0.71(+1.74%)
Nov 03, 2004	40.69	40.76	40.41	40.57	683,208	+0.46(+1.15%)
Nov 02, 2004	40.24	40.48	40.02	40.11	275,440	-0.09(-0.22%)
Nov 01, 2004	40.06	40.26	40.05	40.20	199,657	+0.10(+0.24%)
Oct 29, 2004	40.00	40.10	39.83	40.10	513,718	+0.22(+0.55%)
Oct 28, 2004	39.78	40.04	39.63	39.88	276,897	+0.08(+0.21%)
Oct 27, 2004	39.39	39.83	39.31	39.80	1,576,859	+0.32(+0.82%)
Oct 26, 2004	38.89	39.48	38.89	39.48	274,857	+0.64(+1.64%)
Oct 25, 2004	38.67	38.89	38.56	38.84	167,450	+0.14(+0.35%)
Oct 22, 2004	39.04	39.11	38.70	38.70	589,792	-0.27(-0.69%)
Oct 21, 2004	38.93	39.11	38.73	38.97	601,013	+0.01(+0.02%)
Oct 20, 2004	38.87	38.96	38.56	38.96	563,122	-0.04(-0.11%)
Oct 19, 2004	39.52	39.54	38.94	39.00	387,948	-0.49(-1.25%)
Oct 18, 2004	39.22	39.51	39.19	39.50	202,281	+0.10(+0.24%)
Oct 15, 2004	39.24	39.53	39.13	39.40	359,529	+0.21(+0.53%)
Oct 14, 2004	39.68	39.70	39.11	39.19	939,557	-0.45(-1.14%)
Oct 13, 2004	40.13	40.13	39.46	39.65	220,206	-0.34(-0.86%)
Oct 12, 2004	39.93	40.09	39.80	39.99	246,147	-0.08(-0.21%)
Oct 11, 2004	40.22	40.22	40.04	40.07	463,293	+0.03(+0.09%)
Oct 08, 2004	40.26	40.36	39.98	40.04	229,679	-0.24(-0.60%)
Oct 07, 2004	40.48	40.53	40.24	40.28	250,228	-0.25(-0.61%)
Oct 06, 2004	40.18	40.53	40.15	40.53	323,095	+0.27(+0.66%)
Oct 05, 2004	40.25	40.31	40.08	40.26	168,761	+0.06(+0.15%)
Oct 04, 2004	40.29	40.36	40.20	40.20	379,058	+0.09(+0.22%)
Oct 01, 2004	39.65	40.11	39.64	40.11	1,136,883	+0.61(+1.55%)
Sep 30, 2004	39.36	39.59	39.25	39.50	301,672	+0.12(+0.30%)
Sep 29, 2004	39.25	39.38	39.09	39.38	286,079	+0.06(+0.16%)
Sep 28, 2004	39.19	39.34	39.02	39.32	339,563	+0.19(+0.47%)
Sep 27, 2004	39.17	39.23	39.04	39.13	183,189	-0.40(-1.02%)
Sep 24, 2004	39.35	39.59	39.28	39.54	244,107	+0.23(+0.59%)
Sep 23, 2004	39.52	39.53	39.26	39.30	170,947	-0.22(-0.56%)
Sep 22, 2004	39.76	39.76	39.48	39.52	422,487	-0.47(-1.18%)
Sep 21, 2004	39.81	40.09	39.71	40.00	580,610	+0.32(+0.81%)
Sep 20, 2004	39.69	39.83	39.59	39.67	245,710	-0.16(-0.40%)
Sep 17, 2004	39.90	39.97	39.73	39.83	1,080,338	+0.10(+0.24%)
Sep 16, 2004	39.48	39.78	39.48	39.74	253,871	+0.21(+0.52%)
Sep 15, 2004	39.72	39.72	39.46	39.53	343,936	-0.22(-0.55%)
Sep 14, 2004	39.69	39.78	39.59	39.75	696,324	+0.08(+0.21%)
Sep 13, 2004	39.69	39.79	39.60	39.67	878,494	+0.07(+0.17%)
Sep 10, 2004	39.44	39.70	39.35	39.60	197,908	+0.16(+0.40%)
Sep 09, 2004	39.55	39.56	39.30	39.44	201,989	+0.03(+0.09%)
Sep 08, 2004	39.61	39.65	39.39	39.41	268,299	-0.28(-0.71%)
Sep 07, 2004	38.63	39.70	38.63	39.69	554,086	+0.32(+0.82%)
Sep 03, 2004	39.48	39.52	39.27	39.37	2,169,566	-0.08(-0.21%)
Sep 02, 2004	39.06	39.45	38.91	39.45	2,058,369	+0.44(+1.13%)
Sep 01, 2004	38.99	39.11	38.79	39.01	1,292,674	+0.04(+0.11%)
Aug 31, 2004	38.80	38.97	38.58	38.97	163,369	+0.27(+0.71%)
Aug 30, 2004	38.87	38.93	38.65	38.69	329,071	-0.23(-0.58%)
Aug 27, 2004	38.93	39.01	38.79	38.92	706,380	+0.08(+0.21%)
Aug 26, 2004	38.71	38.91	38.69	38.84	1,872,702	+0.09(+0.23%)
Aug 25, 2004	38.59	38.87	38.45	38.75	427,734	+0.25(+0.66%)
Aug 24, 2004	38.67	38.67	38.39	38.49	160,017	+0.00(+0.00%)
Aug 23, 2004	38.70	38.71	38.43	38.49	555,981	-0.10(-0.27%)
Aug 20, 2004	38.31	38.71	38.31	38.60	492,003	+0.23(+0.59%)
Aug 19, 2004	38.38	38.44	38.16	38.37	118,483	-0.08(-0.21%)
Aug 18, 2004	37.99	38.45	37.94	38.45	145,881	+0.38(+0.99%)
Aug 17, 2004	38.05	38.16	37.92	38.08	101,577	+0.26(+0.69%)
Aug 16, 2004	37.31	37.97	37.31	37.82	492,440	+0.38(+1.03%)
Aug 13, 2004	37.45	37.47	37.17	37.43	910,118	+0.08(+0.20%)
Aug 12, 2004	37.71	37.71	37.28	37.36	267,570	-0.38(-1.00%)
Aug 11, 2004	37.67	37.82	37.44	37.73	191,059	-0.13(-0.34%)
Aug 10, 2004	37.55	37.86	37.50	37.86	375,706	+0.42(+1.12%)
Aug 09, 2004	37.37	37.56	37.37	37.44	380,952	+0.05(+0.15%)
Aug 06, 2004	37.64	37.79	37.26	37.39	406,019	-0.48(-1.27%)
Aug 05, 2004	38.45	38.52	37.86	37.87	406,165	-0.60(-1.55%)
Aug 04, 2004	38.45	38.60	38.25	38.47	137,428	-0.10(-0.27%)
Aug 03, 2004	38.60	38.76	38.52	38.57	276,460	-0.08(-0.21%)
Aug 02, 2004	38.50	38.77	38.36	38.65	170,364	+0.12(+0.32%)
Jul 30, 2004	38.54	38.56	38.36	38.53	192,662	-0.03(-0.09%)
Jul 29, 2004	38.49	38.64	38.37	38.56	507,597	+0.24(+0.63%)
Jul 28, 2004	38.21	38.38	37.90	38.32	388,676	+0.11(+0.29%)
Jul 27, 2004	37.97	38.31	37.95	38.21	220,789	+0.38(+1.02%)
Jul 26, 2004	37.92	38.06	37.66	37.83	555,106	-0.01(-0.02%)
Jul 23, 2004	38.07	38.08	37.80	37.84	259,555	-0.23(-0.61%)
Jul 22, 2004	37.93	38.21	37.66	38.07	561,665	+0.06(+0.16%)
Jul 21, 2004	38.69	38.80	37.94	38.01	368,856	-0.62(-1.62%)
Jul 20, 2004	38.20	38.63	38.12	38.63	443,327	+0.37(+0.97%)
Jul 19, 2004	38.24	38.43	38.12	38.26	687,726	-0.08(-0.20%)
Jul 16, 2004	38.45	38.55	38.20	38.34	149,524	+0.08(+0.20%)
Jul 15, 2004	38.52	38.60	38.26	38.26	141,363	-0.26(-0.68%)
Jul 14, 2004	38.35	38.75	38.35	38.52	111,924	-0.01(-0.02%)
Jul 13, 2004	38.54	38.62	38.45	38.53	184,647	-0.04(-0.11%)
Jul 12, 2004	38.56	38.62	38.30	38.57	650,709	+0.09(+0.23%)
Jul 09, 2004	38.54	38.57	38.34	38.48	202,718	+0.12(+0.30%)
Jul 08, 2004	38.62	38.65	38.32	38.36	262,469	-0.33(-0.85%)
Jul 07, 2004	38.62	38.78	38.53	38.69	488,068	+0.10(+0.27%)
Jul 06, 2004	38.76	38.80	38.46	38.59	216,417	-0.33(-0.85%)
Jul 02, 2004	38.95	39.02	38.77	38.92	182,752	-0.07(-0.18%)
Jul 01, 2004	39.30	39.32	38.73	38.99	364,193	-0.32(-0.80%)
Jun 30, 2004	39.14	39.38	39.02	39.30	1,075,237	+0.21(+0.54%)
Jun 29, 2004	39.02	39.17	38.97	39.09	176,048	+0.12(+0.32%)
Jun 28, 2004	39.37	39.39	38.97	38.97	197,180	-0.42(-1.06%)
Jun 25, 2004	39.47	39.67	39.32	39.39	152,439	-0.08(-0.21%)
Jun 24, 2004	39.40	39.60	38.77	39.47	273,837	+0.01(+0.03%)
Jun 23, 2004	39.21	39.54	39.08	39.45	367,545	+0.25(+0.63%)
Jun 22, 2004	39.03	39.21	38.86	39.21	252,997	+0.18(+0.46%)
Jun 21, 2004	39.24	39.29	38.98	39.03	248,042	-0.11(-0.28%)
Jun 18, 2004	39.06	39.32	38.97	39.14	199,366	+0.08(+0.19%)
Jun 17, 2004	39.02	39.11	38.84	39.06	128,393	+0.03(+0.09%)
Jun 16, 2004	38.93	39.09	38.91	39.03	858,674	+0.01(+0.04%)
Jun 15, 2004	38.91	39.15	38.82	39.02	253,434	+0.35(+0.91%)
Jun 14, 2004	39.08	39.08	38.65	38.67	302,109	-0.52(-1.33%)
Jun 10, 2004	39.11	39.19	39.05	39.19	260,283	+0.25(+0.63%)
Jun 09, 2004	39.24	39.25	38.94	38.94	335,483	-0.40(-1.01%)
Jun 08, 2004	39.25	39.34	39.13	39.34	937,517	-0.03(-0.07%)
Jun 07, 2004	38.78	39.37	38.78	39.37	263,489	+0.64(+1.65%)
Jun 04, 2004	38.71	38.89	38.62	38.73	313,623	+0.34(+0.88%)
Jun 03, 2004	38.74	38.74	38.39	38.39	139,323	-0.43(-1.10%)
Jun 02, 2004	38.76	38.89	38.56	38.82	224,870	+0.23(+0.60%)
Jun 01, 2004	38.64	38.69	38.36	38.58	515,904	-0.09(-0.23%)
May 28, 2004	38.66	38.67	38.50	38.67	184,501	+0.01(+0.04%)
May 27, 2004	38.67	38.78	38.34	38.66	368,128	+0.21(+0.54%)
May 26, 2004	38.44	38.56	38.32	38.45	306,482	-0.03(-0.07%)
May 25, 2004	37.84	38.48	37.68	38.48	877,036	+0.68(+1.80%)
May 24, 2004	37.77	37.95	37.64	37.80	525,668	+0.24(+0.64%)
May 21, 2004	37.61	37.86	37.49	37.56	162,640	+0.03(+0.09%)
May 20, 2004	37.47	37.60	37.38	37.53	202,718	+0.21(+0.55%)
May 19, 2004	37.75	38.00	37.32	37.32	1,221,847	-0.19(-0.49%)
May 18, 2004	37.42	37.55	37.28	37.51	158,560	+0.29(+0.77%)
May 17, 2004	37.33	37.41	37.07	37.22	252,122	-0.40(-1.08%)
May 14, 2004	37.69	37.84	37.36	37.62	142,529	+0.07(+0.18%)
May 13, 2004	37.47	37.84	37.40	37.55	131,307	-0.10(-0.27%)
May 12, 2004	37.25	37.66	36.78	37.66	265,238	+0.37(+0.99%)
May 11, 2004	37.12	37.36	37.01	37.29	396,838	+0.42(+1.14%)
May 10, 2004	37.20	37.26	36.67	36.87	693,118	-0.60(-1.59%)
May 07, 2004	38.01	38.34	37.47	37.47	381,390	-0.89(-2.33%)
May 06, 2004	38.54	38.54	38.03	38.36	395,380	-0.40(-1.04%)
May 05, 2004	38.62	38.80	38.56	38.76	275,003	+0.21(+0.53%)
May 04, 2004	38.55	38.92	38.36	38.56	1,137,029	+0.01(+0.02%)
May 03, 2004	38.19	38.55	38.16	38.55	546,217	+0.40(+1.06%)
Apr 30, 2004	38.58	38.60	38.04	38.14	238,277	-0.28(-0.73%)
Apr 29, 2004	38.70	38.97	38.18	38.43	231,865	-0.28(-0.73%)
Apr 28, 2004	39.16	39.16	38.64	38.71	213,065	-0.58(-1.48%)
Apr 27, 2004	39.13	39.52	39.13	39.29	216,271	+0.11(+0.28%)
Apr 26, 2004	39.31	39.44	38.96	39.18	237,403	-0.07(-0.18%)
Apr 23, 2004	39.30	39.30	38.98	39.25	472,474	-0.07(-0.17%)
Apr 22, 2004	38.69	39.45	38.62	39.32	584,108	+0.67(+1.74%)
Apr 21, 2004	38.55	38.76	38.32	38.65	427,296	+0.22(+0.57%)
Apr 20, 2004	39.14	39.24	38.41	38.43	257,077	-0.58(-1.50%)
Apr 19, 2004	39.07	39.10	38.84	39.01	238,860	-0.07(-0.18%)
Apr 16, 2004	38.82	39.14	38.82	39.08	145,589	+0.20(+0.51%)
Apr 15, 2004	38.94	39.09	38.49	38.88	307,939	-0.07(-0.18%)
Apr 14, 2004	38.92	39.12	38.62	38.95	296,717	-0.10(-0.25%)
Apr 13, 2004	39.84	39.85	39.00	39.04	208,839	-0.73(-1.83%)
Apr 12, 2004	39.69	39.88	39.63	39.77	389,259	+0.17(+0.43%)
Apr 08, 2004	39.74	39.85	39.34	39.60	334,317	-0.07(-0.17%)
Apr 07, 2004	39.87	39.87	39.47	39.67	266,550	-0.19(-0.46%)
Apr 06, 2004	39.76	39.86	39.65	39.85	249,062	+0.00(+0.00%)
Apr 05, 2004	39.65	39.85	39.53	39.85	242,795	+0.25(+0.64%)
Apr 02, 2004	39.73	39.76	39.33	39.60	189,602	+0.26(+0.66%)
Apr 01, 2004	39.28	39.54	39.22	39.34	833,170	+0.17(+0.44%)
Mar 31, 2004	39.17	39.32	38.97	39.17	183,189	+0.01(+0.03%)
Mar 30, 2004	38.89	39.18	38.77	39.15	239,589	+0.32(+0.81%)
Mar 29, 2004	38.55	39.01	38.55	38.84	434,875	+0.30(+0.77%)
Mar 26, 2004	38.49	38.81	38.37	38.54	226,035	+0.05(+0.12%)
Mar 25, 2004	38.12	38.62	38.12	38.49	301,381	+0.50(+1.32%)
Mar 24, 2004	38.16	38.29	37.86	37.99	461,836	-0.27(-0.72%)
Mar 23, 2004	38.29	38.47	38.11	38.27	1,639,817	-0.03(-0.09%)
Mar 22, 2004	38.54	38.62	38.08	38.30	548,986	-0.60(-1.55%)
Mar 19, 2004	39.27	39.28	38.82	38.91	306,482	-0.40(-1.01%)
Mar 18, 2004	39.03	39.39	38.90	39.30	234,342	+0.05(+0.14%)
Mar 17, 2004	38.92	39.32	38.84	39.25	310,271	+0.49(+1.27%)
Mar 16, 2004	38.65	38.79	38.45	38.76	355,011	+0.27(+0.70%)
Mar 15, 2004	38.93	38.93	38.34	38.49	490,983	-0.49(-1.25%)
Mar 12, 2004	38.54	39.04	38.54	38.97	706,234	+0.60(+1.56%)
Mar 11, 2004	38.77	39.13	38.36	38.38	587,897	-0.53(-1.36%)
Mar 10, 2004	39.71	39.73	38.91	38.91	230,116	-0.80(-2.02%)
Mar 09, 2004	39.90	39.90	39.54	39.71	236,383	-0.16(-0.41%)
Mar 08, 2004	40.26	40.33	39.87	39.87	294,094	-0.39(-0.97%)
Mar 05, 2004	39.91	40.40	39.87	40.26	264,947	+0.21(+0.51%)
Mar 04, 2004	39.98	40.08	39.88	40.06	353,846	+0.12(+0.29%)
Mar 03, 2004	39.80	40.00	39.63	39.94	226,910	+0.08(+0.21%)
Mar 02, 2004	39.94	40.00	39.70	39.86	313,768	-0.13(-0.33%)
Mar 01, 2004	39.78	40.05	39.75	39.99	253,434	+0.46(+1.16%)
Feb 27, 2004	39.58	39.76	39.41	39.53	175,611	+0.10(+0.26%)
Feb 26, 2004	39.36	39.59	39.25	39.43	256,203	+0.01(+0.04%)
Feb 25, 2004	39.21	39.48	39.13	39.41	1,656,722	+0.30(+0.77%)
Feb 24, 2004	39.24	39.35	39.00	39.11	463,584	-0.16(-0.40%)
Feb 23, 2004	39.47	39.49	39.13	39.27	406,456	-0.10(-0.24%)
Feb 20, 2004	39.59	39.61	39.12	39.37	291,325	-0.14(-0.36%)
Feb 19, 2004	39.87	39.87	39.45	39.51	408,496	-0.18(-0.45%)
Feb 18, 2004	39.74	39.87	39.50	39.69	271,213	-0.19(-0.48%)
Feb 17, 2004	39.74	39.92	39.66	39.88	381,827	+0.42(+1.06%)
Feb 13, 2004	39.70	39.80	39.32	39.46	184,938	-0.18(-0.45%)
Feb 12, 2004	39.72	39.77	39.54	39.64	177,214	-0.15(-0.38%)
Feb 11, 2004	39.26	39.85	39.14	39.79	276,606	+0.49(+1.24%)
Feb 10, 2004	39.04	39.31	39.01	39.30	234,488	+0.28(+0.72%)
Feb 09, 2004	39.08	39.17	38.89	39.02	301,381	-0.03(-0.07%)
Feb 06, 2004	38.62	39.06	38.52	39.05	561,227	+0.51(+1.32%)
Feb 05, 2004	38.43	38.62	38.37	38.54	244,835	+0.05(+0.12%)
Feb 04, 2004	38.66	38.69	38.34	38.49	197,908	-0.25(-0.64%)
Feb 03, 2004	38.80	38.91	38.63	38.74	258,534	-0.16(-0.42%)