FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	28.16	28.47	27.88	28.44	11,372,400	+0.43(+1.54%)
Apr 28, 2005	28.30	28.35	28.01	28.01	8,030,700	-0.31(-1.09%)
Apr 27, 2005	27.70	28.38	27.70	28.32	5,786,800	+0.39(+1.40%)
Apr 26, 2005	28.05	28.22	27.90	27.93	9,977,400	-0.16(-0.57%)
Apr 25, 2005	27.99	28.12	27.85	28.09	2,927,500	+0.35(+1.26%)
Apr 22, 2005	27.90	27.95	27.53	27.74	12,892,100	-0.07(-0.25%)
Apr 21, 2005	27.80	27.89	27.39	27.81	11,612,800	+0.16(+0.58%)
Apr 20, 2005	28.10	28.10	27.61	27.65	10,899,200	-0.35(-1.25%)
Apr 19, 2005	28.25	28.25	27.97	28.00	7,077,500	+0.04(+0.14%)
Apr 18, 2005	27.85	28.04	27.76	27.96	8,318,900	+0.23(+0.83%)
Apr 15, 2005	28.10	28.22	27.66	27.73	11,078,300	-0.30(-1.07%)
Apr 14, 2005	28.30	28.35	28.01	28.03	4,245,800	-0.32(-1.13%)
Apr 13, 2005	28.77	28.78	28.29	28.35	4,171,800	-0.42(-1.46%)
Apr 12, 2005	28.40	28.85	28.21	28.77	11,841,800	+0.39(+1.37%)
Apr 11, 2005	28.50	28.54	28.30	28.38	6,370,600	+0.06(+0.21%)
Apr 08, 2005	28.59	28.67	28.32	28.32	5,008,500	-0.26(-0.91%)
Apr 07, 2005	28.47	28.72	28.41	28.58	10,737,300	+0.11(+0.39%)
Apr 06, 2005	28.45	28.60	28.40	28.47	7,258,700	+0.19(+0.67%)
Apr 05, 2005	28.26	28.47	28.23	28.28	8,603,300	+0.08(+0.28%)
Apr 04, 2005	28.00	28.32	27.71	28.20	12,090,900	+0.20(+0.71%)
Apr 01, 2005	28.60	28.76	27.92	28.00	13,717,900	-0.39(-1.37%)
Mar 31, 2005	28.60	28.66	28.39	28.39	8,027,200	-0.16(-0.56%)
Mar 30, 2005	28.20	28.55	28.17	28.55	5,426,800	+0.35(+1.24%)
Mar 29, 2005	28.26	28.55	28.17	28.20	5,473,000	-0.10(-0.35%)
Mar 28, 2005	28.21	28.45	28.20	28.30	3,657,100	+0.20(+0.71%)
Mar 24, 2005	28.20	28.43	28.10	28.10	4,689,900	-0.14(-0.50%)
Mar 23, 2005	28.06	28.41	28.06	28.24	13,837,100	+0.06(+0.21%)
Mar 22, 2005	28.85	28.87	28.18	28.18	20,102,700	-0.53(-1.85%)
Mar 21, 2005	28.90	28.94	28.66	28.71	18,993,200	-0.26(-0.90%)
Mar 18, 2005	29.25	29.25	28.83	28.97	12,174,000	-0.30(-1.02%)
Mar 17, 2005	29.35	29.41	29.19	29.27	7,681,300	-0.08(-0.27%)
Mar 16, 2005	29.60	29.64	29.31	29.35	8,968,500	-0.30(-1.01%)
Mar 15, 2005	29.92	30.00	29.62	29.65	8,938,700	-0.20(-0.67%)
Mar 14, 2005	29.60	29.87	29.60	29.85	8,369,500	+0.16(+0.54%)
Mar 11, 2005	29.90	29.99	29.57	29.69	12,526,100	-0.26(-0.87%)
Mar 10, 2005	29.83	30.03	29.77	29.95	9,216,500	+0.17(+0.57%)
Mar 09, 2005	30.25	30.25	29.78	29.78	7,417,300	-0.37(-1.23%)
Mar 08, 2005	30.30	30.30	30.05	30.15	11,981,200	-0.05(-0.17%)
Mar 07, 2005	30.20	30.39	30.20	30.20	2,879,300	+0.00(+0.00%)
Mar 04, 2005	30.01	30.27	29.99	30.20	7,421,200	+0.38(+1.27%)
Mar 03, 2005	29.90	30.05	29.67	29.82	5,355,800	-0.05(-0.17%)
Mar 02, 2005	29.96	30.11	29.79	29.87	6,279,800	-0.09(-0.30%)
Mar 01, 2005	29.85	30.07	29.75	29.96	5,003,000	+0.29(+0.98%)
Feb 28, 2005	29.90	29.90	29.61	29.67	8,066,400	-0.29(-0.97%)
Feb 25, 2005	29.62	30.00	29.62	29.96	10,984,500	+0.30(+1.02%)
Feb 24, 2005	29.60	29.73	29.51	29.66	15,491,800	+0.03(+0.09%)
Feb 23, 2005	29.35	29.67	29.35	29.63	8,606,200	+0.28(+0.95%)
Feb 22, 2005	29.60	29.76	29.33	29.35	7,083,100	-0.44(-1.48%)
Feb 18, 2005	30.20	30.20	29.79	29.79	8,915,700	-0.32(-1.06%)
Feb 17, 2005	30.25	30.41	30.11	30.11	1,834,300	-0.27(-0.89%)
Feb 16, 2005	30.40	30.51	30.33	30.38	2,968,200	-0.21(-0.69%)
Feb 15, 2005	30.57	30.65	30.49	30.59	5,693,600	+0.07(+0.23%)
Feb 14, 2005	30.60	30.65	30.44	30.52	5,164,300	-0.05(-0.16%)
Feb 11, 2005	30.25	30.62	30.25	30.57	2,153,500	+0.24(+0.79%)
Feb 10, 2005	30.45	30.45	30.25	30.33	7,976,000	+0.09(+0.30%)
Feb 09, 2005	30.40	30.44	30.22	30.24	2,192,700	-0.08(-0.26%)
Feb 08, 2005	30.40	30.46	30.32	30.32	3,707,500	-0.12(-0.39%)
Feb 07, 2005	30.58	30.58	30.30	30.44	3,209,200	+0.03(+0.10%)
Feb 04, 2005	30.15	30.47	30.13	30.41	4,116,500	+0.33(+1.10%)
Feb 03, 2005	30.15	30.15	29.97	30.08	5,763,300	-0.11(-0.36%)
Feb 02, 2005	30.25	30.25	30.07	30.19	8,145,500	+0.00(+0.00%)
Feb 01, 2005	30.00	30.31	29.90	30.19	3,372,600	+0.32(+1.07%)
Jan 31, 2005	29.55	29.89	29.55	29.87	3,851,600	+0.35(+1.19%)
Jan 28, 2005	29.50	29.65	29.38	29.52	2,507,400	-0.04(-0.14%)
Jan 27, 2005	29.65	29.75	29.47	29.56	1,447,900	-0.15(-0.50%)
Jan 26, 2005	29.65	29.74	29.56	29.71	1,952,100	+0.14(+0.47%)
Jan 25, 2005	29.69	30.07	29.56	29.57	2,623,500	+0.02(+0.07%)
Jan 24, 2005	29.73	29.79	29.55	29.55	5,369,500	+0.01(+0.03%)
Jan 21, 2005	29.75	29.80	29.51	29.54	4,104,900	-0.15(-0.51%)
Jan 20, 2005	29.60	29.85	29.60	29.69	4,059,300	-0.22(-0.74%)
Jan 19, 2005	30.25	30.25	29.90	29.91	3,585,300	-0.30(-0.99%)
Jan 18, 2005	29.62	30.23	29.62	30.21	5,846,000	+0.47(+1.58%)
Jan 14, 2005	29.65	29.80	29.62	29.74	5,206,500	+0.10(+0.34%)
Jan 13, 2005	29.96	29.96	29.60	29.64	6,889,400	-0.29(-0.97%)
Jan 12, 2005	30.05	30.05	29.71	29.93	3,857,300	-0.04(-0.13%)
Jan 11, 2005	30.00	30.12	29.91	29.97	6,036,700	-0.13(-0.43%)
Jan 10, 2005	30.00	30.24	29.95	30.10	3,039,900	+0.03(+0.10%)
Jan 07, 2005	30.35	30.35	30.07	30.07	1,234,500	-0.16(-0.53%)
Jan 06, 2005	30.16	30.32	30.13	30.23	2,609,200	+0.15(+0.50%)
Jan 05, 2005	30.10	30.33	30.07	30.08	2,391,000	-0.05(-0.17%)
Jan 04, 2005	30.55	30.60	30.07	30.13	6,033,100	-0.29(-0.95%)
Jan 03, 2005	30.75	30.79	30.38	30.42	4,071,200	-0.13(-0.43%)
Dec 31, 2004	30.60	30.71	30.50	30.55	569,800	+0.02(+0.07%)
Dec 30, 2004	30.50	30.64	30.50	30.53	945,400	+0.04(+0.13%)
Dec 29, 2004	30.56	30.60	30.44	30.49	2,393,500	-0.07(-0.23%)
Dec 28, 2004	30.47	30.60	30.42	30.56	714,400	+0.14(+0.46%)
Dec 27, 2004	30.65	30.65	30.37	30.42	787,700	-0.16(-0.52%)
Dec 23, 2004	30.60	30.67	30.54	30.58	1,289,400	+0.06(+0.20%)
Dec 22, 2004	30.40	30.59	30.28	30.52	2,079,300	+0.17(+0.56%)
Dec 21, 2004	30.10	30.35	29.65	30.35	2,329,800	+0.39(+1.30%)
Dec 20, 2004	30.01	30.22	29.95	29.96	2,902,000	-0.05(-0.17%)
Dec 17, 2004	30.05	30.13	29.95	30.01	3,124,300	-0.28(-0.92%)
Dec 16, 2004	30.40	30.41	30.19	30.29	3,288,400	-0.21(-0.69%)
Dec 15, 2004	30.30	30.51	30.30	30.50	2,028,900	+0.16(+0.53%)
Dec 14, 2004	30.24	30.38	30.15	30.34	1,518,800	+0.10(+0.33%)
Dec 13, 2004	30.10	30.43	30.05	30.24	2,589,800	+0.20(+0.67%)
Dec 10, 2004	29.75	30.13	29.75	30.04	1,977,900	+0.05(+0.17%)
Dec 09, 2004	29.67	30.32	29.66	29.99	1,278,900	+0.16(+0.54%)
Dec 08, 2004	29.80	29.90	29.75	29.83	3,568,100	+0.08(+0.27%)
Dec 07, 2004	30.15	30.15	29.73	29.75	3,073,000	-0.25(-0.83%)
Dec 06, 2004	29.80	30.07	29.80	30.00	1,600,200	-0.02(-0.07%)
Dec 03, 2004	30.10	30.11	29.86	30.02	4,168,500	-0.01(-0.03%)
Dec 02, 2004	30.00	30.18	29.96	30.03	4,328,200	-0.05(-0.17%)
Dec 01, 2004	29.65	30.08	29.63	30.08	4,892,900	+0.58(+1.97%)
Nov 30, 2004	29.53	29.55	29.36	29.50	5,101,800	-0.03(-0.10%)
Nov 29, 2004	29.65	29.74	29.36	29.53	5,402,800	-0.14(-0.47%)
Nov 26, 2004	29.71	29.75	29.65	29.67	566,400	+0.02(+0.07%)
Nov 24, 2004	29.74	29.74	29.61	29.65	1,794,100	+0.12(+0.41%)
Nov 23, 2004	29.40	29.61	29.37	29.53	1,507,000	+0.07(+0.24%)
Nov 22, 2004	29.15	29.52	29.15	29.46	1,522,400	+0.17(+0.58%)
Nov 19, 2004	29.82	29.82	29.22	29.29	9,208,400	-0.38(-1.28%)
Nov 18, 2004	29.80	29.83	29.64	29.67	2,306,400	-0.07(-0.24%)
Nov 17, 2004	29.75	30.00	29.68	29.74	4,472,500	+0.07(+0.24%)
Nov 16, 2004	29.94	29.94	29.64	29.67	3,304,900	-0.25(-0.84%)
Nov 15, 2004	29.89	29.98	29.80	29.92	2,797,900	+0.09(+0.30%)
Nov 12, 2004	29.80	29.89	29.56	29.83	3,028,300	+0.12(+0.40%)
Nov 11, 2004	29.50	29.74	29.49	29.71	2,383,800	+0.28(+0.95%)
Nov 10, 2004	29.45	29.56	29.33	29.43	1,451,700	+0.08(+0.27%)
Nov 09, 2004	29.40	29.55	29.33	29.35	1,513,700	-0.03(-0.10%)
Nov 08, 2004	29.38	29.48	29.33	29.38	4,445,500	-0.04(-0.14%)
Nov 05, 2004	29.34	29.75	29.26	29.42	5,057,300	-0.06(-0.20%)
Nov 04, 2004	29.05	29.49	28.94	29.48	4,562,100	+0.49(+1.69%)
Nov 03, 2004	29.67	29.67	28.92	28.99	4,610,900	+0.17(+0.59%)
Nov 02, 2004	28.80	29.05	28.70	28.82	7,751,300	+0.12(+0.42%)
Nov 01, 2004	28.70	28.79	28.65	28.70	1,786,200	+0.09(+0.31%)
Oct 29, 2004	28.50	28.69	28.48	28.61	1,944,500	+0.04(+0.14%)
Oct 28, 2004	28.20	28.71	28.20	28.57	3,467,900	+0.15(+0.53%)
Oct 27, 2004	27.95	28.42	27.84	28.42	4,162,900	+0.42(+1.50%)
Oct 26, 2004	27.70	28.07	27.35	28.00	3,805,900	+0.61(+2.23%)
Oct 25, 2004	27.45	27.45	27.22	27.39	1,635,100	-0.01(-0.04%)
Oct 22, 2004	27.55	27.69	27.37	27.40	3,041,600	-0.15(-0.54%)
Oct 21, 2004	27.40	27.73	27.00	27.55	9,270,200	-0.02(-0.07%)
Oct 20, 2004	27.50	27.59	27.20	27.57	9,541,500	-0.14(-0.51%)
Oct 19, 2004	28.15	28.25	27.69	27.71	10,025,100	-0.47(-1.67%)
Oct 18, 2004	27.90	28.25	27.90	28.18	1,675,500	+0.12(+0.43%)
Oct 15, 2004	27.97	28.23	27.76	28.06	9,712,200	+0.04(+0.14%)
Oct 14, 2004	28.65	28.72	27.91	28.02	7,531,100	-0.70(-2.44%)
Oct 13, 2004	29.02	29.10	28.63	28.72	1,061,500	-0.19(-0.66%)
Oct 12, 2004	28.65	29.00	28.58	28.91	4,119,100	-0.02(-0.07%)
Oct 11, 2004	28.85	29.00	28.80	28.93	1,911,900	+0.08(+0.28%)
Oct 08, 2004	28.95	29.05	28.76	28.85	1,615,000	-0.10(-0.35%)
Oct 07, 2004	29.00	29.05	28.93	28.95	2,075,400	-0.08(-0.28%)
Oct 06, 2004	28.79	29.04	28.74	29.03	2,338,200	+0.21(+0.73%)
Oct 05, 2004	28.90	28.95	28.76	28.82	1,543,800	-0.16(-0.55%)
Oct 04, 2004	29.15	29.26	28.93	28.98	2,779,400	+0.04(+0.14%)
Oct 01, 2004	28.51	28.95	28.50	28.94	3,322,000	+0.48(+1.69%)
Sep 30, 2004	28.60	28.60	28.35	28.46	1,543,200	-0.07(-0.25%)
Sep 29, 2004	28.60	28.60	28.29	28.53	1,922,800	+0.10(+0.35%)
Sep 28, 2004	28.40	28.48	28.23	28.43	3,974,500	+0.11(+0.39%)
Sep 27, 2004	28.46	28.50	28.27	28.32	4,537,400	-0.14(-0.49%)
Sep 24, 2004	28.35	28.55	28.26	28.46	3,649,300	+0.11(+0.39%)
Sep 23, 2004	28.65	28.68	28.34	28.35	5,902,600	-0.29(-1.01%)
Sep 22, 2004	29.00	29.00	28.59	28.64	3,021,100	-0.53(-1.82%)
Sep 21, 2004	28.93	29.19	28.91	29.17	2,585,300	+0.24(+0.83%)
Sep 20, 2004	28.97	29.08	28.86	28.93	2,370,400	-0.30(-1.03%)
Sep 17, 2004	29.29	29.31	29.17	29.23	1,358,400	-0.09(-0.31%)
Sep 16, 2004	29.17	29.38	29.17	29.32	1,736,500	+0.15(+0.51%)
Sep 15, 2004	29.30	29.30	29.13	29.17	559,200	-0.11(-0.38%)
Sep 14, 2004	29.25	29.34	29.21	29.28	1,258,800	+0.04(+0.14%)
Sep 13, 2004	29.45	29.45	29.20	29.24	2,978,800	-0.08(-0.27%)
Sep 10, 2004	29.25	29.36	29.10	29.32	1,152,400	+0.14(+0.48%)
Sep 09, 2004	29.21	29.27	29.04	29.18	1,648,800	-0.03(-0.10%)
Sep 08, 2004	29.41	29.43	29.17	29.21	4,771,800	-0.22(-0.75%)
Sep 07, 2004	29.34	29.50	29.28	29.43	1,939,500	+0.35(+1.20%)
Sep 03, 2004	28.91	29.26	28.91	29.08	1,597,200	-0.01(-0.03%)
Sep 02, 2004	28.80	29.13	28.70	29.09	3,093,000	+0.32(+1.11%)
Sep 01, 2004	28.90	28.97	28.66	28.77	2,367,800	-0.11(-0.38%)
Aug 31, 2004	28.75	28.93	28.66	28.88	1,921,300	+0.15(+0.52%)
Aug 30, 2004	28.90	28.92	28.73	28.73	922,700	-0.17(-0.59%)
Aug 27, 2004	28.95	28.95	28.79	28.90	1,480,800	+0.03(+0.10%)
Aug 26, 2004	28.79	28.90	28.71	28.87	893,200	+0.07(+0.24%)
Aug 25, 2004	28.55	28.84	28.50	28.80	4,689,000	+0.25(+0.88%)
Aug 24, 2004	28.55	28.66	28.46	28.55	1,669,500	+0.05(+0.18%)
Aug 23, 2004	28.65	28.66	28.46	28.50	1,629,300	-0.10(-0.35%)
Aug 20, 2004	28.35	28.62	28.32	28.60	2,567,800	+0.29(+1.02%)
Aug 19, 2004	28.35	28.43	28.21	28.31	1,653,400	-0.12(-0.42%)
Aug 18, 2004	28.05	28.43	28.00	28.43	4,596,600	+0.34(+1.21%)
Aug 17, 2004	28.07	28.20	28.04	28.09	5,590,400	+0.16(+0.57%)
Aug 16, 2004	27.45	27.95	27.45	27.93	3,499,400	+0.42(+1.53%)
Aug 13, 2004	27.70	27.70	27.38	27.51	2,727,300	+0.03(+0.11%)
Aug 12, 2004	27.55	27.74	27.48	27.48	1,641,100	-0.27(-0.97%)
Aug 11, 2004	27.50	27.78	27.50	27.75	2,895,300	+0.06(+0.22%)
Aug 10, 2004	27.50	27.70	27.40	27.69	3,487,600	+0.38(+1.39%)
Aug 09, 2004	27.25	27.43	27.25	27.31	3,013,000	-0.03(-0.11%)
Aug 06, 2004	27.41	27.61	27.26	27.34	3,071,800	-0.24(-0.87%)
Aug 05, 2004	27.95	28.04	27.53	27.58	2,367,500	-0.46(-1.64%)
Aug 04, 2004	27.88	28.13	27.77	28.04	1,573,100	+0.07(+0.25%)
Aug 03, 2004	28.08	28.12	27.93	27.97	3,489,600	-0.17(-0.60%)
Aug 02, 2004	27.97	28.17	27.78	28.14	3,254,900	+0.17(+0.61%)
Jul 30, 2004	27.95	27.99	27.86	27.97	1,954,200	-0.04(-0.14%)
Jul 29, 2004	28.00	28.09	27.89	28.01	1,482,600	+0.12(+0.43%)
Jul 28, 2004	27.80	27.95	27.56	27.89	1,568,900	+0.09(+0.32%)
Jul 27, 2004	27.70	27.89	27.60	27.80	2,689,700	+0.23(+0.83%)
Jul 26, 2004	27.70	27.70	27.44	27.57	1,440,300	+0.01(+0.04%)
Jul 23, 2004	27.65	27.70	27.48	27.56	3,982,000	-0.14(-0.51%)
Jul 22, 2004	27.55	27.79	27.31	27.70	3,396,300	+0.03(+0.11%)
Jul 21, 2004	28.20	28.20	27.65	27.67	3,980,700	-0.28(-1.00%)
Jul 20, 2004	27.80	27.98	27.58	27.95	4,228,100	+0.14(+0.50%)
Jul 19, 2004	27.70	27.92	27.70	27.81	1,662,300	+0.04(+0.14%)
Jul 16, 2004	28.04	28.10	27.71	27.77	4,041,000	+0.01(+0.04%)
Jul 15, 2004	28.01	28.10	27.73	27.76	5,110,500	-0.26(-0.93%)
Jul 14, 2004	28.00	28.23	27.91	28.02	3,120,800	-0.13(-0.46%)
Jul 13, 2004	28.19	28.19	28.04	28.15	3,101,600	+0.03(+0.11%)
Jul 12, 2004	27.90	28.21	27.88	28.12	2,513,400	+0.13(+0.46%)
Jul 09, 2004	28.20	28.20	27.91	27.99	1,980,700	+0.00(+0.00%)
Jul 08, 2004	28.05	28.23	27.99	27.99	1,042,400	-0.21(-0.74%)
Jul 07, 2004	28.10	28.35	28.10	28.20	1,519,300	-0.06(-0.21%)
Jul 06, 2004	28.20	28.38	28.16	28.26	1,482,400	-0.20(-0.70%)
Jul 02, 2004	28.45	28.58	28.33	28.46	4,611,100	+0.08(+0.28%)
Jul 01, 2004	28.50	28.66	28.23	28.38	4,255,700	-0.20(-0.70%)
Jun 30, 2004	28.47	28.70	28.38	28.58	6,559,000	+0.12(+0.42%)
Jun 29, 2004	28.45	28.58	28.39	28.46	2,841,400	-0.12(-0.42%)
Jun 28, 2004	28.89	28.89	28.52	28.58	2,817,000	-0.02(-0.07%)
Jun 25, 2004	28.65	28.85	28.58	28.60	1,752,900	-0.10(-0.35%)
Jun 24, 2004	28.60	28.82	28.60	28.70	2,304,000	+0.06(+0.21%)
Jun 23, 2004	28.50	28.68	28.38	28.64	3,863,800	+0.07(+0.25%)
Jun 22, 2004	28.43	28.57	28.31	28.57	1,945,100	+0.14(+0.49%)
Jun 21, 2004	28.70	28.70	28.39	28.43	3,268,200	-0.09(-0.32%)
Jun 18, 2004	28.50	28.75	28.43	28.52	2,298,200	-0.11(-0.38%)
Jun 17, 2004	28.50	28.66	28.43	28.63	2,679,000	+0.02(+0.07%)
Jun 16, 2004	28.65	28.68	28.52	28.61	2,042,000	+0.05(+0.18%)
Jun 15, 2004	28.70	28.80	28.50	28.56	3,951,500	+0.11(+0.39%)
Jun 14, 2004	28.62	28.85	28.43	28.45	1,580,600	-0.40(-1.39%)
Jun 10, 2004	28.85	28.86	28.75	28.85	820,800	+0.14(+0.49%)
Jun 09, 2004	28.91	29.03	28.71	28.71	3,939,000	-0.30(-1.03%)
Jun 08, 2004	29.03	29.05	28.88	29.01	1,846,300	-0.04(-0.14%)
Jun 07, 2004	28.90	29.09	28.81	29.05	4,890,800	+0.41(+1.43%)
Jun 04, 2004	28.85	28.85	28.57	28.64	3,741,600	+0.24(+0.85%)
Jun 03, 2004	28.54	28.60	28.40	28.40	2,285,600	-0.23(-0.80%)
Jun 02, 2004	28.65	28.70	28.42	28.63	1,707,100	+0.14(+0.49%)
Jun 01, 2004	28.45	28.57	28.28	28.49	2,964,100	-0.11(-0.38%)
May 28, 2004	28.60	28.65	28.49	28.60	3,665,700	+0.02(+0.07%)
May 27, 2004	28.75	28.75	28.40	28.58	5,443,900	+0.07(+0.25%)
May 26, 2004	28.30	28.57	28.27	28.51	4,381,700	+0.17(+0.60%)
May 25, 2004	27.86	28.38	27.70	28.34	2,951,700	+0.40(+1.43%)
May 24, 2004	28.00	28.07	27.82	27.94	1,289,800	+0.04(+0.14%)
May 21, 2004	28.00	28.07	27.77	27.90	2,873,100	+0.17(+0.61%)
May 20, 2004	27.60	27.80	27.60	27.73	2,312,300	+0.10(+0.36%)
May 19, 2004	28.05	28.11	27.55	27.63	6,714,400	+0.02(+0.07%)
May 18, 2004	27.70	27.70	27.46	27.61	2,941,400	+0.22(+0.80%)
May 17, 2004	27.37	27.58	27.20	27.39	5,617,800	-0.36(-1.30%)
May 14, 2004	27.70	27.89	27.55	27.75	5,268,600	+0.02(+0.07%)
May 13, 2004	27.48	28.05	27.28	27.73	8,663,400	+0.05(+0.18%)
May 12, 2004	27.28	27.69	27.03	27.68	8,122,700	+0.31(+1.13%)
May 11, 2004	27.35	27.48	27.24	27.37	3,425,100	+0.14(+0.51%)
May 10, 2004	27.15	27.29	26.82	27.23	11,333,300	-0.23(-0.84%)
May 07, 2004	27.77	28.09	27.46	27.46	9,199,100	-0.60(-2.14%)
May 06, 2004	28.25	28.28	27.92	28.06	4,652,100	-0.31(-1.09%)
May 05, 2004	28.50	28.62	28.35	28.37	4,456,800	-0.03(-0.11%)
May 04, 2004	28.50	28.66	28.21	28.40	6,621,300	+0.09(+0.32%)