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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	43.87	44.05	43.81	43.91	294,691	+0.16(+0.36%)
Mar 30, 2005	43.30	43.83	43.30	43.75	540,106	+0.50(+1.17%)
Mar 29, 2005	43.47	43.78	43.11	43.25	1,055,781	-0.23(-0.53%)
Mar 28, 2005	43.52	43.72	43.46	43.48	270,677	-0.23(-0.53%)
Mar 24, 2005	43.87	44.11	43.71	43.71	360,764	-0.07(-0.16%)
Mar 23, 2005	43.80	43.92	43.61	43.78	4,346,529	-0.09(-0.20%)
Mar 22, 2005	44.41	44.54	43.77	43.87	255,825	-0.41(-0.93%)
Mar 21, 2005	44.63	44.63	44.20	44.28	173,094	-0.29(-0.65%)
Mar 18, 2005	44.77	44.77	44.36	44.56	197,802	-0.14(-0.31%)
Mar 17, 2005	44.74	44.83	44.52	44.70	433,917	+0.05(+0.11%)
Mar 16, 2005	44.84	44.86	44.51	44.65	286,918	-0.30(-0.67%)
Mar 15, 2005	45.44	45.47	44.95	44.95	456,820	-0.29(-0.64%)
Mar 14, 2005	45.12	45.29	45.00	45.24	128,814	+0.24(+0.54%)
Mar 11, 2005	45.29	45.44	44.89	45.00	174,760	-0.34(-0.75%)
Mar 10, 2005	45.35	45.39	45.01	45.34	159,908	+0.15(+0.33%)
Mar 09, 2005	45.66	45.68	45.18	45.18	258,323	-0.50(-1.09%)
Mar 08, 2005	45.94	45.96	45.68	45.68	157,131	-0.27(-0.60%)
Mar 07, 2005	45.85	46.08	45.81	45.96	166,848	+0.22(+0.49%)
Mar 04, 2005	45.52	45.93	45.47	45.73	266,791	+0.41(+0.91%)
Mar 03, 2005	45.44	45.52	45.05	45.32	171,290	+0.01(+0.03%)
Mar 02, 2005	45.13	45.49	45.06	45.31	227,785	-0.02(-0.05%)
Mar 01, 2005	45.06	45.39	45.06	45.33	262,488	+0.28(+0.62%)
Feb 28, 2005	45.30	45.31	44.81	45.05	1,302,029	-0.34(-0.75%)
Feb 25, 2005	44.92	45.46	44.88	45.39	236,669	+0.43(+0.95%)
Feb 24, 2005	44.68	44.96	44.52	44.96	274,009	+0.26(+0.58%)
Feb 23, 2005	44.54	44.72	44.43	44.70	205,437	+0.30(+0.68%)
Feb 22, 2005	44.84	45.03	44.33	44.40	295,524	-0.61(-1.36%)
Feb 18, 2005	44.96	45.06	44.82	45.01	470,424	-0.07(-0.16%)
Feb 17, 2005	45.41	45.41	45.03	45.08	179,063	-0.35(-0.76%)
Feb 16, 2005	45.25	45.49	45.18	45.43	154,494	-0.01(-0.02%)
Feb 15, 2005	45.34	45.47	45.25	45.44	194,332	+0.12(+0.25%)
Feb 14, 2005	45.29	45.36	45.19	45.32	565,369	+0.05(+0.11%)
Feb 11, 2005	44.92	45.42	44.85	45.27	266,791	+0.28(+0.62%)
Feb 10, 2005	44.92	45.04	44.76	44.99	293,858	+0.18(+0.40%)
Feb 09, 2005	45.13	45.18	44.73	44.81	216,819	-0.22(-0.50%)
Feb 08, 2005	45.02	45.21	44.99	45.03	429,752	+0.01(+0.02%)
Feb 07, 2005	44.96	45.18	44.96	45.03	329,949	-0.07(-0.16%)
Feb 04, 2005	44.54	45.10	44.49	45.10	224,870	+0.63(+1.41%)
Feb 03, 2005	44.55	44.56	44.35	44.47	275,674	-0.19(-0.42%)
Feb 02, 2005	44.52	44.69	44.46	44.66	298,439	+0.26(+0.58%)
Feb 01, 2005	44.33	44.58	44.20	44.40	324,119	+0.18(+0.41%)
Jan 31, 2005	44.15	44.26	44.02	44.22	382,419	+0.40(+0.92%)
Jan 28, 2005	43.81	43.89	43.55	43.82	285,946	-0.14(-0.33%)
Jan 27, 2005	43.74	44.03	43.72	43.96	216,403	+0.05(+0.12%)
Jan 26, 2005	43.79	43.96	43.65	43.91	493,605	+0.29(+0.66%)
Jan 25, 2005	43.66	43.87	43.54	43.62	549,822	-0.01(-0.02%)
Jan 24, 2005	43.71	43.91	43.50	43.63	256,241	+0.01(+0.02%)
Jan 21, 2005	44.02	44.05	43.53	43.62	458,486	-0.32(-0.74%)
Jan 20, 2005	44.05	44.12	43.82	43.95	274,564	-0.34(-0.76%)
Jan 19, 2005	44.66	44.68	44.23	44.28	221,816	-0.37(-0.84%)
Jan 18, 2005	44.12	44.72	44.00	44.66	267,068	+0.47(+1.06%)
Jan 14, 2005	43.95	44.21	43.92	44.19	295,108	+0.23(+0.52%)
Jan 13, 2005	44.18	44.30	43.85	43.96	323,980	-0.26(-0.59%)
Jan 12, 2005	44.19	44.27	43.83	44.22	415,455	+0.12(+0.28%)
Jan 11, 2005	44.30	44.31	44.02	44.10	275,952	-0.37(-0.84%)
Jan 10, 2005	44.20	44.57	44.16	44.47	445,577	+0.14(+0.31%)
Jan 07, 2005	44.52	44.59	44.19	44.33	340,637	-0.09(-0.19%)
Jan 06, 2005	44.24	44.58	44.24	44.42	237,779	+0.19(+0.44%)
Jan 05, 2005	44.50	44.56	44.15	44.23	290,388	-0.22(-0.50%)
Jan 04, 2005	45.05	45.07	44.26	44.45	255,825	-0.57(-1.26%)
Jan 03, 2005	45.56	45.57	44.82	45.02	635,051	-0.28(-0.62%)
Dec 31, 2004	45.34	45.55	45.30	45.30	217,513	+0.01(+0.02%)
Dec 30, 2004	45.45	45.48	45.29	45.29	283,586	-0.17(-0.36%)
Dec 29, 2004	45.35	45.46	45.24	45.46	529,417	+0.11(+0.24%)
Dec 28, 2004	45.14	45.35	45.14	45.35	236,947	+0.28(+0.62%)
Dec 27, 2004	45.31	45.32	44.98	45.07	565,924	-0.34(-0.75%)
Dec 23, 2004	45.46	45.53	45.37	45.41	356,600	-0.01(-0.02%)
Dec 22, 2004	45.29	45.46	45.18	45.41	357,294	+0.22(+0.48%)
Dec 21, 2004	44.94	45.23	44.81	45.20	265,680	+0.43(+0.95%)
Dec 20, 2004	44.87	45.07	44.67	44.77	321,620	+0.02(+0.05%)
Dec 17, 2004	44.87	45.00	44.71	44.75	217,513	-0.22(-0.48%)
Dec 16, 2004	44.92	45.14	44.74	44.97	245,830	-0.17(-0.38%)
Dec 15, 2004	45.00	45.17	44.94	45.14	171,568	+0.12(+0.27%)
Dec 14, 2004	44.90	45.06	44.79	45.02	223,205	+0.15(+0.34%)
Dec 13, 2004	44.69	44.87	44.49	44.87	225,425	+0.46(+1.04%)
Dec 10, 2004	44.36	44.56	44.28	44.41	289,972	+0.04(+0.08%)
Dec 09, 2004	44.07	44.45	43.85	44.37	166,709	+0.19(+0.42%)
Dec 08, 2004	44.11	44.23	43.95	44.18	252,910	+0.14(+0.31%)
Dec 07, 2004	44.54	44.56	44.05	44.05	179,480	-0.50(-1.13%)
Dec 06, 2004	44.46	44.60	44.26	44.55	314,541	+0.09(+0.21%)
Dec 03, 2004	44.43	44.65	44.28	44.46	179,618	+0.04(+0.08%)
Dec 02, 2004	44.63	44.69	44.39	44.42	320,926	-0.19(-0.42%)
Dec 01, 2004	44.28	44.72	44.20	44.61	292,470	+0.42(+0.96%)
Nov 30, 2004	44.25	44.28	44.03	44.18	220,012	+0.01(+0.02%)
Nov 29, 2004	44.57	44.60	44.02	44.18	189,613	-0.19(-0.42%)
Nov 26, 2004	44.44	44.56	44.36	44.36	214,460	+0.00(+0.00%)
Nov 24, 2004	44.30	44.38	44.18	44.36	200,162	+0.13(+0.29%)
Nov 23, 2004	44.07	44.23	43.91	44.23	184,893	+0.20(+0.46%)
Nov 22, 2004	43.59	44.05	43.57	44.03	756,787	+0.37(+0.86%)
Nov 19, 2004	44.13	44.13	43.59	43.66	237,779	-0.42(-0.96%)
Nov 18, 2004	44.11	44.13	43.94	44.08	1,028,991	+0.09(+0.21%)
Nov 17, 2004	44.02	44.29	43.89	43.99	330,920	+0.25(+0.58%)
Nov 16, 2004	44.07	44.10	43.74	43.74	295,385	-0.36(-0.82%)
Nov 15, 2004	44.11	44.18	43.94	44.10	1,017,609	+0.01(+0.02%)
Nov 12, 2004	43.79	44.18	43.68	44.09	211,267	+0.33(+0.76%)
Nov 11, 2004	43.51	43.83	43.46	43.76	238,474	+0.30(+0.70%)
Nov 10, 2004	43.43	43.62	43.32	43.46	304,963	+0.10(+0.23%)
Nov 09, 2004	43.45	43.54	43.30	43.35	180,035	+0.02(+0.05%)
Nov 08, 2004	43.40	43.51	43.28	43.33	197,941	-0.12(-0.28%)
Nov 05, 2004	43.43	43.66	43.25	43.46	281,504	+0.12(+0.28%)
Nov 04, 2004	42.59	43.35	42.54	43.33	341,331	+0.74(+1.74%)
Nov 03, 2004	42.72	42.79	42.43	42.59	650,737	+0.48(+1.15%)
Nov 02, 2004	42.25	42.50	42.02	42.11	262,349	-0.09(-0.22%)
Nov 01, 2004	42.06	42.27	42.04	42.20	190,168	+0.10(+0.24%)
Oct 29, 2004	41.99	42.10	41.82	42.10	489,302	+0.23(+0.55%)
Oct 28, 2004	41.76	42.04	41.60	41.87	263,737	+0.09(+0.21%)
Oct 27, 2004	41.35	41.81	41.27	41.78	1,501,914	+0.34(+0.82%)
Oct 26, 2004	40.83	41.45	40.83	41.45	261,793	+0.67(+1.64%)
Oct 25, 2004	40.60	40.83	40.49	40.78	159,491	+0.14(+0.35%)
Oct 22, 2004	40.99	41.06	40.63	40.63	561,760	-0.28(-0.69%)
Oct 21, 2004	40.87	41.06	40.67	40.91	572,448	+0.01(+0.02%)
Oct 20, 2004	40.81	40.91	40.49	40.91	536,358	-0.04(-0.11%)
Oct 19, 2004	41.49	41.51	40.88	40.95	369,509	-0.52(-1.25%)
Oct 18, 2004	41.18	41.48	41.15	41.47	192,667	+0.10(+0.24%)
Oct 15, 2004	41.19	41.50	41.08	41.37	342,442	+0.22(+0.53%)
Oct 14, 2004	41.66	41.68	41.06	41.15	894,902	-0.48(-1.14%)
Oct 13, 2004	42.14	42.14	41.43	41.63	209,740	-0.36(-0.86%)
Oct 12, 2004	41.92	42.09	41.78	41.99	234,448	-0.09(-0.21%)
Oct 11, 2004	42.23	42.23	42.04	42.07	441,274	+0.04(+0.09%)
Oct 08, 2004	42.27	42.37	41.98	42.04	218,763	-0.25(-0.60%)
Oct 07, 2004	42.50	42.55	42.25	42.29	238,335	-0.26(-0.61%)
Oct 06, 2004	42.18	42.55	42.15	42.55	307,739	+0.28(+0.66%)
Oct 05, 2004	42.26	42.32	42.08	42.27	160,740	+0.06(+0.15%)
Oct 04, 2004	42.30	42.37	42.20	42.20	361,042	+0.09(+0.22%)
Oct 01, 2004	41.63	42.11	41.62	42.11	1,082,849	+0.64(+1.55%)
Sep 30, 2004	41.32	41.57	41.21	41.47	287,334	+0.12(+0.30%)
Sep 29, 2004	41.21	41.34	41.04	41.34	272,482	+0.06(+0.16%)
Sep 28, 2004	41.15	41.30	40.97	41.28	323,425	+0.19(+0.47%)
Sep 27, 2004	41.12	41.19	40.98	41.09	174,483	-0.43(-1.02%)
Sep 24, 2004	41.32	41.57	41.24	41.51	232,505	+0.24(+0.59%)
Sep 23, 2004	41.50	41.50	41.21	41.27	162,823	-0.23(-0.56%)
Sep 22, 2004	41.74	41.74	41.45	41.50	402,407	-0.50(-1.18%)
Sep 21, 2004	41.80	42.09	41.69	41.99	553,015	+0.34(+0.81%)
Sep 20, 2004	41.67	41.81	41.57	41.65	234,032	-0.17(-0.40%)
Sep 17, 2004	41.89	41.96	41.71	41.82	1,028,991	+0.10(+0.24%)
Sep 16, 2004	41.45	41.76	41.45	41.72	241,805	+0.22(+0.52%)
Sep 15, 2004	41.70	41.70	41.43	41.50	327,589	-0.23(-0.55%)
Sep 14, 2004	41.67	41.77	41.57	41.73	663,229	+0.09(+0.21%)
Sep 13, 2004	41.67	41.78	41.58	41.65	836,741	+0.07(+0.17%)
Sep 10, 2004	41.41	41.68	41.32	41.58	188,502	+0.17(+0.40%)
Sep 09, 2004	41.52	41.54	41.27	41.41	192,389	+0.04(+0.09%)
Sep 08, 2004	41.59	41.63	41.35	41.37	255,547	-0.30(-0.71%)
Sep 07, 2004	40.56	41.68	40.56	41.67	527,752	+0.34(+0.82%)
Sep 03, 2004	41.45	41.49	41.23	41.33	2,066,450	-0.09(-0.21%)
Sep 02, 2004	41.01	41.42	40.85	41.42	1,960,539	+0.46(+1.13%)
Sep 01, 2004	40.93	41.06	40.73	40.96	1,231,236	+0.04(+0.11%)
Aug 31, 2004	40.74	40.91	40.51	40.91	155,604	+0.29(+0.71%)
Aug 30, 2004	40.81	40.88	40.58	40.62	313,430	-0.24(-0.58%)
Aug 27, 2004	40.88	40.96	40.73	40.86	672,807	+0.09(+0.21%)
Aug 26, 2004	40.64	40.85	40.62	40.78	1,783,696	+0.09(+0.23%)
Aug 25, 2004	40.52	40.81	40.37	40.68	407,404	+0.27(+0.66%)
Aug 24, 2004	40.60	40.60	40.31	40.42	152,412	+0.00(+0.00%)
Aug 23, 2004	40.63	40.65	40.35	40.42	529,556	-0.11(-0.27%)
Aug 20, 2004	40.22	40.64	40.22	40.52	468,619	+0.24(+0.59%)
Aug 19, 2004	40.29	40.36	40.06	40.29	112,851	-0.09(-0.21%)
Aug 18, 2004	39.89	40.37	39.83	40.37	138,947	+0.40(+0.99%)
Aug 17, 2004	39.95	40.07	39.81	39.98	96,749	+0.27(+0.69%)
Aug 16, 2004	39.18	39.86	39.18	39.70	469,035	+0.40(+1.03%)
Aug 13, 2004	39.32	39.33	39.02	39.30	866,862	+0.08(+0.20%)
Aug 12, 2004	39.59	39.59	39.14	39.22	254,853	-0.40(-1.00%)
Aug 11, 2004	39.55	39.71	39.31	39.62	181,978	-0.14(-0.34%)
Aug 10, 2004	39.43	39.75	39.37	39.75	357,849	+0.44(+1.12%)
Aug 09, 2004	39.23	39.44	39.23	39.31	362,846	+0.06(+0.15%)
Aug 06, 2004	39.51	39.68	39.12	39.26	386,722	-0.50(-1.27%)
Aug 05, 2004	40.36	40.44	39.75	39.76	386,860	-0.63(-1.55%)
Aug 04, 2004	40.36	40.53	40.16	40.39	130,896	-0.11(-0.27%)
Aug 03, 2004	40.53	40.69	40.44	40.49	263,320	-0.09(-0.21%)
Aug 02, 2004	40.42	40.70	40.27	40.58	162,267	+0.13(+0.32%)
Jul 30, 2004	40.47	40.49	40.27	40.45	183,505	-0.04(-0.09%)
Jul 29, 2004	40.41	40.57	40.29	40.49	483,472	+0.25(+0.63%)
Jul 28, 2004	40.12	40.30	39.80	40.24	370,203	+0.12(+0.29%)
Jul 27, 2004	39.86	40.22	39.84	40.12	210,295	+0.40(+1.02%)
Jul 26, 2004	39.81	39.96	39.54	39.72	528,723	-0.01(-0.02%)
Jul 23, 2004	39.97	39.98	39.69	39.72	247,218	-0.25(-0.61%)
Jul 22, 2004	39.82	40.12	39.54	39.97	534,970	+0.06(+0.16%)
Jul 21, 2004	40.62	40.74	39.83	39.90	351,325	-0.66(-1.62%)
Jul 20, 2004	40.11	40.56	40.03	40.56	422,257	+0.39(+0.97%)
Jul 19, 2004	40.15	40.34	40.02	40.17	655,040	-0.08(-0.20%)
Jul 16, 2004	40.36	40.47	40.11	40.25	142,418	+0.08(+0.20%)
Jul 15, 2004	40.44	40.52	40.17	40.17	134,644	-0.27(-0.68%)
Jul 14, 2004	40.26	40.68	40.26	40.44	106,605	-0.01(-0.02%)
Jul 13, 2004	40.47	40.55	40.36	40.45	175,871	-0.04(-0.11%)
Jul 12, 2004	40.49	40.55	40.21	40.49	619,782	+0.09(+0.23%)
Jul 09, 2004	40.46	40.49	40.25	40.40	193,083	+0.12(+0.30%)
Jul 08, 2004	40.55	40.57	40.23	40.28	249,995	-0.35(-0.85%)
Jul 07, 2004	40.55	40.71	40.45	40.62	464,871	+0.11(+0.27%)
Jul 06, 2004	40.69	40.73	40.38	40.52	206,131	-0.35(-0.85%)
Jul 02, 2004	40.90	40.97	40.70	40.86	174,066	-0.07(-0.18%)
Jul 01, 2004	41.27	41.29	40.67	40.93	346,883	-0.33(-0.80%)
Jun 30, 2004	41.09	41.34	40.96	41.27	1,024,133	+0.22(+0.54%)
Jun 29, 2004	40.96	41.12	40.91	41.04	167,681	+0.13(+0.32%)
Jun 28, 2004	41.33	41.36	40.91	40.91	187,808	-0.44(-1.06%)
Jun 25, 2004	41.44	41.65	41.28	41.35	145,194	-0.09(-0.21%)
Jun 24, 2004	41.37	41.58	40.70	41.44	260,822	+0.01(+0.03%)
Jun 23, 2004	41.17	41.51	41.03	41.42	350,076	+0.26(+0.63%)
Jun 22, 2004	40.98	41.16	40.80	41.16	240,972	+0.19(+0.46%)
Jun 21, 2004	41.20	41.25	40.93	40.98	236,253	-0.12(-0.28%)
Jun 18, 2004	41.01	41.28	40.92	41.09	189,890	+0.08(+0.19%)
Jun 17, 2004	40.96	41.06	40.78	41.01	122,290	+0.04(+0.09%)
Jun 16, 2004	40.88	41.04	40.85	40.98	817,863	+0.01(+0.04%)
Jun 15, 2004	40.85	41.10	40.75	40.96	241,389	+0.37(+0.91%)
Jun 14, 2004	41.03	41.03	40.57	40.60	287,751	-0.55(-1.33%)
Jun 10, 2004	41.06	41.15	41.00	41.14	247,913	+0.26(+0.63%)
Jun 09, 2004	41.20	41.21	40.88	40.88	319,538	-0.42(-1.01%)
Jun 08, 2004	41.21	41.30	41.08	41.30	892,958	-0.03(-0.07%)
Jun 07, 2004	40.72	41.33	40.72	41.33	250,966	+0.67(+1.65%)
Jun 04, 2004	40.65	40.83	40.55	40.66	298,717	+0.35(+0.88%)
Jun 03, 2004	40.67	40.67	40.31	40.31	132,701	-0.45(-1.10%)
Jun 02, 2004	40.70	40.83	40.49	40.75	214,182	+0.24(+0.60%)
Jun 01, 2004	40.57	40.62	40.27	40.51	491,384	-0.09(-0.23%)
May 28, 2004	40.59	40.60	40.42	40.60	175,732	+0.01(+0.04%)
May 27, 2004	40.60	40.72	40.26	40.59	350,631	+0.22(+0.54%)
May 26, 2004	40.36	40.49	40.24	40.37	291,915	-0.03(-0.07%)
May 25, 2004	39.72	40.40	39.56	40.40	835,353	+0.71(+1.80%)
May 24, 2004	39.66	39.85	39.51	39.69	500,684	+0.25(+0.64%)
May 21, 2004	39.49	39.75	39.36	39.44	154,910	+0.04(+0.09%)
May 20, 2004	39.33	39.47	39.25	39.40	193,083	+0.22(+0.55%)
May 19, 2004	39.64	39.90	39.18	39.18	1,163,775	-0.19(-0.49%)
May 18, 2004	39.29	39.42	39.14	39.38	151,024	+0.30(+0.77%)
May 17, 2004	39.20	39.28	38.92	39.08	240,139	-0.43(-1.08%)
May 14, 2004	39.57	39.72	39.23	39.50	135,755	+0.07(+0.18%)
May 13, 2004	39.33	39.73	39.26	39.43	125,066	-0.11(-0.27%)
May 12, 2004	39.10	39.54	38.61	39.54	252,632	+0.39(+0.99%)
May 11, 2004	38.97	39.23	38.85	39.15	377,977	+0.44(+1.14%)
May 10, 2004	39.06	39.12	38.50	38.71	660,176	-0.63(-1.59%)
May 07, 2004	39.91	40.26	39.33	39.33	363,263	-0.94(-2.33%)
May 06, 2004	40.46	40.46	39.93	40.27	376,589	-0.43(-1.04%)
May 05, 2004	40.54	40.74	40.48	40.70	261,932	+0.22(+0.53%)
May 04, 2004	40.47	40.86	40.28	40.48	1,082,988	+0.01(+0.02%)
May 03, 2004	40.09	40.47	40.07	40.47	520,256	+0.43(+1.06%)
Apr 30, 2004	40.51	40.52	39.94	40.05	226,952	-0.30(-0.73%)
Apr 29, 2004	40.63	40.91	40.08	40.34	220,845	-0.30(-0.73%)
Apr 28, 2004	41.11	41.11	40.57	40.64	202,938	-0.61(-1.48%)
Apr 27, 2004	41.08	41.49	41.08	41.25	205,992	+0.12(+0.28%)
Apr 26, 2004	41.27	41.41	40.91	41.14	226,120	-0.07(-0.17%)
Apr 23, 2004	41.27	41.27	40.93	41.21	450,019	-0.07(-0.17%)
Apr 22, 2004	40.62	41.42	40.54	41.28	556,346	+0.71(+1.74%)
Apr 21, 2004	40.47	40.70	40.24	40.57	406,988	+0.23(+0.57%)
Apr 20, 2004	41.09	41.20	40.32	40.34	244,859	-0.61(-1.50%)
Apr 19, 2004	41.02	41.05	40.78	40.96	227,508	-0.07(-0.18%)
Apr 16, 2004	40.75	41.09	40.75	41.03	138,670	+0.21(+0.51%)
Apr 15, 2004	40.88	41.04	40.41	40.82	293,303	-0.07(-0.18%)
Apr 14, 2004	40.86	41.07	40.55	40.89	282,615	-0.10(-0.25%)
Apr 13, 2004	41.83	41.84	40.95	40.99	198,913	-0.76(-1.83%)
Apr 12, 2004	41.67	41.87	41.60	41.76	370,759	+0.18(+0.43%)
Apr 08, 2004	41.73	41.84	41.30	41.58	318,428	-0.07(-0.17%)
Apr 07, 2004	41.86	41.86	41.44	41.65	253,881	-0.19(-0.46%)
Apr 06, 2004	41.75	41.85	41.63	41.84	237,224	+0.00(+0.00%)
Apr 05, 2004	41.63	41.84	41.50	41.84	231,255	+0.27(+0.64%)
Apr 02, 2004	41.71	41.75	41.29	41.58	180,590	+0.27(+0.66%)