US Technology Ishares ETF (NY: IYW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	10.13	10.19	9.913	9.913	632,369	-0.28(-2.73%)
Apr 29, 2004	10.39	10.39	10.05	10.19	318,875	-0.19(-1.85%)
Apr 28, 2004	10.51	10.54	10.35	10.38	148,001	-0.21(-2.00%)
Apr 27, 2004	10.66	10.76	10.56	10.60	116,158	-0.07(-0.67%)
Apr 26, 2004	10.80	10.82	10.61	10.67	208,996	-0.09(-0.83%)
Apr 23, 2004	10.72	10.80	10.68	10.76	124,680	+0.18(+1.66%)
Apr 22, 2004	10.40	10.66	10.36	10.58	117,504	+0.13(+1.26%)
Apr 21, 2004	10.43	10.46	10.33	10.45	92,837	+0.12(+1.12%)
Apr 20, 2004	10.59	10.64	10.33	10.33	69,515	-0.22(-2.09%)
Apr 19, 2004	10.43	10.55	10.41	10.55	86,109	+0.13(+1.22%)
Apr 16, 2004	10.49	10.52	10.36	10.43	290,621	-0.07(-0.70%)
Apr 15, 2004	10.75	10.80	10.47	10.50	313,494	-0.25(-2.34%)
Apr 14, 2004	10.68	10.84	10.68	10.75	543,569	-0.05(-0.45%)
Apr 13, 2004	10.97	10.97	10.74	10.80	265,057	-0.14(-1.30%)
Apr 12, 2004	10.94	10.95	10.88	10.94	515,314	+0.11(+0.99%)
Apr 08, 2004	10.97	11.01	10.82	10.84	357,894	-0.01(-0.08%)
Apr 07, 2004	10.89	10.92	10.75	10.85	163,698	-0.07(-0.61%)
Apr 06, 2004	10.97	10.99	10.86	10.91	171,771	-0.12(-1.13%)
Apr 05, 2004	10.98	11.07	10.93	11.04	344,439	+0.08(+0.73%)
Apr 02, 2004	10.94	10.96	10.83	10.96	807,729	+0.32(+3.04%)
Apr 01, 2004	10.62	10.72	10.60	10.63	173,565	+0.05(+0.51%)
Mar 31, 2004	10.62	10.62	10.53	10.58	268,645	-0.08(-0.73%)
Mar 30, 2004	10.58	10.66	10.52	10.66	315,287	+0.02(+0.19%)
Mar 29, 2004	10.59	10.69	10.57	10.64	207,650	+0.16(+1.51%)
Mar 26, 2004	10.46	10.59	10.44	10.48	356,548	-0.02(-0.21%)
Mar 25, 2004	10.27	10.54	10.26	10.50	243,529	+0.33(+3.29%)
Mar 24, 2004	10.13	10.25	10.06	10.17	330,088	+0.08(+0.77%)
Mar 23, 2004	10.15	10.20	10.02	10.09	485,713	+0.03(+0.27%)
Mar 22, 2004	10.10	10.14	9.985	10.06	379,421	-0.14(-1.35%)
Mar 19, 2004	10.38	10.44	10.20	10.20	471,362	-0.20(-1.89%)
Mar 18, 2004	10.45	10.50	10.30	10.40	338,160	-0.09(-0.89%)
Mar 17, 2004	10.45	10.55	10.45	10.49	187,020	+0.10(+0.94%)
Mar 16, 2004	10.44	10.44	10.23	10.39	288,827	+0.05(+0.45%)
Mar 15, 2004	10.47	10.47	10.29	10.35	597,387	-0.17(-1.59%)
Mar 12, 2004	10.41	10.53	10.41	10.51	287,930	+0.19(+1.84%)
Mar 11, 2004	10.33	10.53	10.26	10.32	1,056,640	-0.07(-0.67%)
Mar 10, 2004	10.55	10.64	10.39	10.39	490,647	-0.18(-1.67%)
Mar 09, 2004	10.58	10.63	10.46	10.57	631,024	-0.02(-0.23%)
Mar 08, 2004	10.93	10.97	10.59	10.59	666,006	-0.35(-3.24%)
Mar 05, 2004	10.84	11.03	10.84	10.95	440,864	-0.02(-0.20%)
Mar 04, 2004	10.89	10.97	10.85	10.97	230,523	+0.08(+0.72%)
Mar 03, 2004	10.95	10.95	10.81	10.89	313,942	-0.06(-0.55%)
Mar 02, 2004	11.05	11.11	10.95	10.95	592,902	-0.09(-0.83%)
Mar 01, 2004	10.88	11.06	10.88	11.04	415,749	+0.13(+1.21%)
Feb 27, 2004	10.96	11.01	10.84	10.91	152,486	-0.05(-0.43%)
Feb 26, 2004	10.88	11.03	10.83	10.96	201,371	+0.03(+0.31%)
Feb 25, 2004	10.80	10.93	10.80	10.93	156,522	+0.18(+1.66%)
Feb 24, 2004	10.69	10.87	10.67	10.75	629,678	-0.01(-0.12%)
Feb 23, 2004	11.03	11.04	10.71	10.76	600,975	-0.22(-2.01%)
Feb 20, 2004	11.09	11.10	10.89	10.98	1,607,834	-0.08(-0.77%)
Feb 19, 2004	11.33	11.36	11.04	11.07	391,082	-0.19(-1.70%)
Feb 18, 2004	11.27	11.32	11.20	11.26	84,764	+0.02(+0.16%)
Feb 17, 2004	11.20	11.29	11.16	11.24	152,037	+0.13(+1.18%)
Feb 13, 2004	11.34	11.34	11.08	11.11	155,177	-0.09(-0.84%)
Feb 12, 2004	11.30	11.36	11.20	11.20	182,983	-0.08(-0.73%)
Feb 11, 2004	11.26	11.35	11.23	11.28	305,869	+0.06(+0.54%)
Feb 10, 2004	11.18	11.27	11.16	11.22	129,613	+0.06(+0.52%)
Feb 09, 2004	11.42	11.48	11.14	11.17	274,923	-0.05(-0.44%)
Feb 06, 2004	11.06	11.23	10.98	11.22	570,478	+0.25(+2.30%)
Feb 05, 2004	11.00	11.04	10.88	10.96	328,742	+0.04(+0.33%)
Feb 04, 2004	11.06	11.10	10.91	10.93	715,340	-0.36(-3.20%)
Feb 03, 2004	11.22	11.32	11.21	11.29	225,590	+0.04(+0.40%)
Feb 02, 2004	11.36	11.40	11.18	11.24	201,371	-0.02(-0.14%)
Jan 30, 2004	11.26	11.37	11.22	11.26	291,966	+0.00(+0.00%)
Jan 29, 2004	11.43	11.45	11.11	11.26	666,455	-0.13(-1.17%)
Jan 28, 2004	11.66	11.68	11.35	11.39	322,463	-0.17(-1.45%)
Jan 27, 2004	11.75	11.80	11.52	11.56	232,765	-0.21(-1.74%)
Jan 26, 2004	11.61	11.78	11.55	11.77	151,140	+0.23(+1.97%)
Jan 23, 2004	11.60	11.70	11.48	11.54	414,404	-0.09(-0.75%)
Jan 22, 2004	11.83	11.83	11.57	11.63	879,039	-0.13(-1.14%)
Jan 21, 2004	11.80	11.81	11.64	11.76	235,456	-0.12(-1.05%)
Jan 20, 2004	11.93	11.94	11.82	11.88	413,507	+0.04(+0.32%)
Jan 16, 2004	11.72	11.87	11.71	11.85	411,713	+0.23(+2.00%)
Jan 15, 2004	11.57	11.75	11.49	11.61	921,645	+0.01(+0.10%)
Jan 14, 2004	11.53	11.60	11.48	11.60	227,384	+0.14(+1.23%)
Jan 13, 2004	11.68	11.69	11.40	11.46	255,190	-0.20(-1.70%)
Jan 12, 2004	11.53	11.66	11.44	11.66	385,252	+0.18(+1.55%)
Jan 09, 2004	11.45	11.64	11.42	11.48	259,675	-0.10(-0.83%)
Jan 08, 2004	11.46	11.58	11.38	11.58	571,823	+0.21(+1.82%)
Jan 07, 2004	11.26	11.37	11.19	11.37	258,778	+0.12(+1.09%)
Jan 06, 2004	11.14	11.28	11.09	11.25	169,528	+0.08(+0.70%)
Jan 05, 2004	11.01	11.18	11.01	11.17	293,760	+0.31(+2.90%)
Jan 02, 2004	10.94	10.97	10.81	10.86	217,517	+0.04(+0.37%)
Dec 31, 2003	10.89	10.90	10.78	10.82	445,798	-0.05(-0.49%)
Dec 30, 2003	10.88	10.90	10.81	10.87	208,099	+0.00(+0.00%)
Dec 29, 2003	10.75	10.89	10.74	10.87	159,662	+0.16(+1.48%)
Dec 26, 2003	10.69	10.75	10.67	10.71	326,500	+0.06(+0.52%)
Dec 24, 2003	10.67	10.71	10.62	10.66	88,800	-0.02(-0.23%)
Dec 23, 2003	10.60	10.70	10.60	10.68	357,445	+0.10(+0.91%)
Dec 22, 2003	10.62	10.62	10.53	10.58	532,805	-0.01(-0.06%)
Dec 19, 2003	10.59	10.65	10.53	10.59	246,669	-0.04(-0.40%)
Dec 18, 2003	10.48	10.65	10.48	10.63	285,687	+0.27(+2.58%)
Dec 17, 2003	10.40	10.45	10.34	10.37	232,765	-0.10(-0.98%)
Dec 16, 2003	10.44	10.49	10.32	10.47	1,249,491	-0.02(-0.23%)
Dec 15, 2003	10.77	10.77	10.49	10.49	764,674	-0.12(-1.18%)
Dec 12, 2003	10.59	10.62	10.51	10.62	183,432	+0.03(+0.25%)
Dec 11, 2003	10.40	10.61	10.37	10.59	175,359	+0.20(+1.95%)
Dec 10, 2003	10.38	10.41	10.27	10.39	329,639	+0.08(+0.74%)
Dec 09, 2003	10.65	10.65	10.31	10.31	251,602	-0.31(-2.92%)
Dec 08, 2003	10.62	10.63	10.48	10.62	213,032	+0.04(+0.34%)
Dec 05, 2003	10.63	10.65	10.53	10.59	151,589	-0.21(-1.90%)
Dec 04, 2003	10.77	10.79	10.77	10.79	247,566	+0.04(+0.41%)
Dec 03, 2003	10.87	10.87	10.75	10.75	202,717	-0.02(-0.14%)
Dec 02, 2003	10.81	10.84	10.76	10.76	301,833	-0.04(-0.41%)
Dec 01, 2003	10.83	10.83	10.77	10.81	126,025	+0.09(+0.81%)
Nov 28, 2003	10.66	10.73	10.65	10.72	126,473	+0.06(+0.59%)
Nov 26, 2003	10.69	10.69	10.50	10.66	160,110	+0.08(+0.78%)
Nov 25, 2003	10.64	10.69	10.58	10.58	229,178	-0.03(-0.25%)
Nov 24, 2003	10.46	10.66	10.46	10.60	178,498	+0.31(+3.06%)
Nov 21, 2003	10.29	10.36	10.29	10.29	240,390	+0.01(+0.13%)
Nov 20, 2003	10.29	10.49	10.23	10.27	233,214	-0.12(-1.12%)
Nov 19, 2003	10.35	10.42	10.26	10.39	263,711	+0.14(+1.41%)
Nov 18, 2003	10.54	10.54	10.25	10.25	684,843	-0.18(-1.69%)
Nov 17, 2003	10.40	10.44	10.29	10.42	188,365	-0.12(-1.12%)
Nov 14, 2003	10.83	10.83	10.54	10.54	105,394	-0.25(-2.32%)
Nov 13, 2003	10.79	10.85	10.73	10.79	136,340	-0.06(-0.53%)
Nov 12, 2003	10.72	10.86	10.70	10.85	1,582,718	+0.26(+2.44%)
Nov 11, 2003	10.62	10.65	10.57	10.59	370,003	-0.06(-0.57%)
Nov 10, 2003	10.79	10.83	10.65	10.65	201,820	-0.18(-1.71%)
Nov 07, 2003	10.86	10.97	10.83	10.83	376,282	-0.03(-0.25%)
Nov 06, 2003	10.81	10.91	10.73	10.86	184,329	+0.10(+0.95%)
Nov 05, 2003	10.75	10.77	10.67	10.76	89,249	+0.04(+0.37%)
Nov 04, 2003	10.75	10.79	10.67	10.72	332,330	-0.08(-0.76%)
Nov 03, 2003	10.62	10.80	10.61	10.80	264,698	+0.25(+2.41%)
Oct 31, 2003	10.58	10.60	10.50	10.55	85,661	+0.00(+0.00%)
Oct 30, 2003	10.59	10.64	10.55	10.55	441,761	-0.00(-0.02%)
Oct 29, 2003	10.51	10.57	10.47	10.55	248,014	+0.05(+0.47%)
Oct 28, 2003	10.29	10.50	10.29	10.50	128,716	+0.31(+3.09%)
Oct 27, 2003	10.21	10.26	10.14	10.19	156,074	+0.10(+0.95%)
Oct 24, 2003	10.09	10.13	9.938	10.09	473,604	-0.20(-1.95%)
Oct 23, 2003	10.21	10.32	10.21	10.29	191,056	-0.10(-0.99%)
Oct 22, 2003	10.48	10.48	10.37	10.39	165,044	-0.17(-1.58%)
Oct 21, 2003	10.58	10.64	10.51	10.56	324,257	+0.05(+0.45%)
Oct 20, 2003	10.44	10.51	10.35	10.51	217,068	+0.12(+1.18%)
Oct 17, 2003	10.55	10.55	10.35	10.39	246,669	-0.12(-1.17%)
Oct 16, 2003	10.48	10.56	10.46	10.51	99,116	-0.01(-0.13%)
Oct 15, 2003	10.70	10.70	10.52	10.53	312,148	+0.04(+0.43%)
Oct 14, 2003	10.39	10.42	10.39	10.48	190,159	-0.02(-0.17%)
Oct 13, 2003	10.50	10.50	10.48	10.50	512,174	+0.13(+1.29%)
Oct 10, 2003	10.40	10.43	10.32	10.37	115,261	-0.01(-0.13%)
Oct 09, 2003	10.45	10.52	10.32	10.38	479,883	+0.09(+0.89%)
Oct 08, 2003	10.37	10.37	10.23	10.29	134,098	-0.02(-0.22%)
Oct 07, 2003	10.21	10.31	10.17	10.31	903,257	+0.10(+0.94%)
Oct 06, 2003	10.11	10.25	10.11	10.21	161,904	+0.10(+0.99%)
Oct 03, 2003	10.06	10.21	10.06	10.11	143,516	+0.29(+2.97%)
Oct 02, 2003	9.864	9.866	9.786	9.822	295,105	+0.02(+0.16%)
Oct 01, 2003	9.670	9.849	9.670	9.806	565,993	+0.19(+1.97%)
Sep 30, 2003	9.733	9.733	9.583	9.617	352,512	-0.25(-2.53%)
Sep 29, 2003	9.811	9.866	9.706	9.866	94,631	+0.19(+1.96%)
Sep 26, 2003	9.744	9.853	9.693	9.677	2,398,520	-0.06(-0.57%)
Sep 25, 2003	9.900	9.987	9.713	9.733	197,783	-0.16(-1.64%)
Sep 24, 2003	10.17	10.19	9.846	9.895	322,463	-0.32(-3.16%)
Sep 23, 2003	10.19	10.24	10.12	10.22	1,289,855	+0.11(+1.06%)
Sep 22, 2003	10.35	10.18	10.04	10.11	848,093	-0.23(-2.26%)
Sep 19, 2003	10.31	10.35	10.25	10.35	708,613	+0.00(+0.04%)
Sep 18, 2003	10.09	10.33	10.09	10.34	308,112	+0.19(+1.82%)
Sep 17, 2003	10.17	10.25	10.09	10.16	200,923	-0.01(-0.13%)
Sep 16, 2003	9.940	10.20	10.02	10.17	116,607	+0.25(+2.49%)
Sep 15, 2003	10.03	10.04	9.882	9.922	130,510	-0.06(-0.65%)
Sep 12, 2003	9.811	9.998	9.768	9.987	187,468	+0.08(+0.83%)
Sep 11, 2003	9.875	9.998	9.755	9.904	138,134	+0.08(+0.84%)
Sep 10, 2003	10.02	10.06	9.777	9.822	349,821	-0.35(-3.48%)
Sep 09, 2003	10.25	10.27	10.11	10.18	221,105	-0.05(-0.48%)
Sep 08, 2003	10.17	10.28	10.15	10.23	422,476	+0.13(+1.26%)
Sep 05, 2003	10.07	10.23	10.01	10.10	1,307,346	-0.04(-0.35%)
Sep 04, 2003	10.01	10.14	10.00	10.13	240,838	+0.11(+1.11%)
Sep 03, 2003	9.989	10.09	9.958	10.02	857,511	+0.10(+1.03%)
Sep 02, 2003	9.777	9.920	9.693	9.920	761,086	+0.22(+2.30%)
Aug 29, 2003	9.630	9.722	9.601	9.697	99,564	+0.05(+0.55%)
Aug 28, 2003	9.628	9.675	9.521	9.643	89,697	+0.07(+0.72%)
Aug 27, 2003	9.487	9.586	9.458	9.574	114,364	+0.10(+1.04%)
Aug 26, 2003	9.387	9.476	9.267	9.476	231,868	+0.06(+0.62%)
Aug 25, 2003	9.421	9.441	9.345	9.418	141,722	-0.04(-0.42%)
Aug 22, 2003	9.655	9.755	9.458	9.458	395,567	+0.03(+0.28%)
Aug 21, 2003	9.418	9.485	9.311	9.432	101,358	+0.08(+0.91%)
Aug 20, 2003	9.264	9.407	9.264	9.347	187,917	-0.01(-0.07%)
Aug 19, 2003	9.307	9.385	9.222	9.354	199,129	+0.15(+1.67%)
Aug 18, 2003	9.008	9.253	9.008	9.200	189,710	+0.23(+2.51%)
Aug 15, 2003	8.919	8.983	8.919	8.975	185,226	+0.02(+0.17%)
Aug 14, 2003	8.897	9.008	8.843	8.959	92,837	+0.02(+0.22%)
Aug 13, 2003	8.930	8.975	8.852	8.939	790,686	+0.03(+0.35%)
Aug 12, 2003	8.796	8.908	8.756	8.908	124,231	+0.20(+2.28%)
Aug 11, 2003	8.662	8.816	8.662	8.709	87,903	+0.03(+0.31%)
Aug 08, 2003	8.785	8.803	8.607	8.682	649,861	-0.03(-0.33%)
Aug 07, 2003	8.752	8.785	8.674	8.711	574,963	-0.06(-0.69%)
Aug 06, 2003	8.763	8.872	8.665	8.772	435,483	-0.04(-0.43%)
Aug 05, 2003	9.077	9.077	8.810	8.810	325,154	-0.30(-3.26%)
Aug 04, 2003	9.030	9.120	8.932	9.106	194,644	+0.05(+0.59%)
Aug 01, 2003	9.075	9.131	9.041	9.053	239,044	-0.06(-0.61%)
Jul 31, 2003	9.142	9.284	9.086	9.108	307,663	+0.13(+1.49%)
Jul 30, 2003	9.064	9.097	8.975	8.975	209,892	-0.13(-1.44%)
Jul 29, 2003	9.142	9.173	9.012	9.106	95,976	-0.04(-0.49%)
Jul 28, 2003	9.175	9.206	9.088	9.151	76,691	+0.04(+0.42%)
Jul 25, 2003	8.986	9.142	8.832	9.113	261,020	+0.19(+2.12%)
Jul 24, 2003	9.175	9.218	8.923	8.923	111,225	-0.15(-1.69%)
Jul 23, 2003	9.053	9.140	8.963	9.077	227,832	+0.04(+0.49%)
Jul 22, 2003	9.008	9.086	8.941	9.033	375,834	+0.23(+2.56%)
Jul 21, 2003	8.963	8.963	8.785	8.807	1,235,588	-0.23(-2.49%)
Jul 18, 2003	9.097	9.117	8.932	9.033	148,001	+0.02(+0.27%)
Jul 17, 2003	9.124	9.184	8.957	9.008	271,784	-0.33(-3.58%)
Jul 16, 2003	9.418	9.421	9.231	9.342	395,119	-0.02(-0.24%)
Jul 15, 2003	9.443	9.461	9.280	9.365	192,401	+0.01(+0.12%)
Jul 14, 2003	9.398	9.530	9.298	9.354	1,179,078	+0.12(+1.33%)
Jul 11, 2003	9.175	9.296	9.144	9.231	953,936	+0.11(+1.20%)
Jul 10, 2003	9.264	9.273	9.066	9.122	842,262	-0.24(-2.60%)
Jul 09, 2003	9.354	9.454	9.253	9.365	995,646	+0.05(+0.57%)
Jul 08, 2003	9.209	9.365	9.131	9.311	934,651	+0.08(+0.87%)
Jul 07, 2003	9.075	9.253	9.033	9.231	349,821	+0.35(+3.89%)
Jul 03, 2003	8.874	9.017	8.874	8.885	160,110	-0.07(-0.75%)
Jul 02, 2003	8.796	8.986	8.796	8.952	205,856	+0.24(+2.79%)
Jul 01, 2003	8.618	8.761	8.486	8.709	711,304	+0.10(+1.17%)
Jun 30, 2003	8.752	8.774	8.596	8.609	407,676	-0.01(-0.13%)
Jun 27, 2003	8.718	8.827	8.620	8.620	173,116	-0.09(-1.00%)
Jun 26, 2003	8.551	8.718	8.551	8.707	235,456	+0.17(+1.98%)
Jun 25, 2003	8.629	8.727	8.515	8.538	283,893	-0.05(-0.55%)
Jun 24, 2003	8.573	8.685	8.515	8.584	174,013	-0.05(-0.62%)
Jun 23, 2003	8.818	8.825	8.562	8.638	826,565	-0.23(-2.64%)
Jun 20, 2003	8.952	8.977	8.796	8.872	1,233,345	-0.04(-0.40%)
Jun 19, 2003	9.082	9.122	8.901	8.908	300,487	-0.12(-1.33%)
Jun 18, 2003	8.841	9.064	8.776	9.028	444,004	+0.14(+1.61%)
Jun 17, 2003	8.885	8.930	8.818	8.885	339,506	+0.03(+0.38%)
Jun 16, 2003	8.718	8.852	8.620	8.852	574,963	+0.23(+2.72%)
Jun 13, 2003	8.888	8.888	8.596	8.618	339,506	-0.22(-2.45%)
Jun 12, 2003	8.897	8.897	8.778	8.834	417,992	+0.00(+0.05%)
Jun 11, 2003	8.640	8.839	8.640	8.830	184,777	+0.06(+0.66%)
Jun 10, 2003	8.740	8.772	8.631	8.772	120,195	+0.15(+1.79%)
Jun 09, 2003	8.729	8.861	8.584	8.618	212,135	-0.16(-1.88%)
Jun 06, 2003	9.044	9.151	8.738	8.783	1,581,373	-0.05(-0.56%)
Jun 05, 2003	8.752	8.861	8.665	8.832	912,227	+0.00(+0.03%)
Jun 04, 2003	8.703	8.892	8.665	8.830	997,440	+0.18(+2.09%)
Jun 03, 2003	8.584	8.689	8.540	8.649	1,392,559	+0.02(+0.23%)
Jun 02, 2003	8.796	8.807	8.584	8.629	1,430,232	-0.04(-0.49%)
May 30, 2003	8.651	8.694	8.587	8.671	238,596	+0.09(+1.04%)
May 29, 2003	8.506	8.682	8.484	8.582	320,669	+0.11(+1.26%)
May 28, 2003	8.484	8.538	8.406	8.475	1,800,684	+0.07(+0.82%)
May 27, 2003	8.127	8.460	8.127	8.406	176,704	+0.25(+3.03%)
May 23, 2003	8.098	8.192	8.098	8.159	992,955	+0.04(+0.52%)
May 22, 2003	8.072	8.192	8.072	8.116	106,740	+0.04(+0.55%)
May 21, 2003	8.072	8.092	7.976	8.072	891,148	-0.03(-0.36%)
May 20, 2003	8.127	8.192	8.005	8.101	956,179	+0.03(+0.36%)
May 19, 2003	8.317	8.346	8.063	8.072	902,360	-0.31(-3.72%)
May 16, 2003	8.451	8.473	8.344	8.384	213,480	-0.09(-1.03%)
May 15, 2003	8.509	8.549	8.388	8.471	354,755	+0.08(+0.93%)
May 14, 2003	8.495	8.495	8.297	8.393	252,050	-0.01(-0.11%)
May 13, 2003	8.379	8.468	8.341	8.402	268,645	-0.03(-0.37%)
May 12, 2003	8.283	8.460	8.252	8.433	311,251	+0.12(+1.42%)
May 09, 2003	8.194	8.315	8.174	8.315	129,164	+0.26(+3.27%)
May 08, 2003	8.094	8.192	8.051	8.051	256,984	-0.15(-1.85%)
May 07, 2003	8.274	8.323	8.152	8.203	134,546	-0.12(-1.50%)
May 06, 2003	8.183	8.395	8.183	8.328	487,956	+0.17(+2.05%)
May 05, 2003	8.194	8.295	8.143	8.161	270,439	+0.04(+0.55%)
May 02, 2003	7.960	8.161	7.960	8.116	214,377	+0.14(+1.82%)