INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	27.22	27.22	26.90	27.05	205,000	+0.00(+0.00%)
May 27, 2004	27.05	27.18	26.90	27.05	704,600	+0.19(+0.71%)
May 26, 2004	26.90	26.92	26.73	26.86	444,300	+0.06(+0.22%)
May 25, 2004	26.37	26.85	26.05	26.80	98,800	+0.38(+1.44%)
May 24, 2004	26.45	26.55	26.27	26.42	546,400	+0.20(+0.76%)
May 21, 2004	26.10	26.28	26.07	26.22	212,200	+0.18(+0.69%)
May 20, 2004	25.96	26.07	25.91	26.04	208,500	-0.06(-0.23%)
May 19, 2004	26.29	26.54	26.06	26.10	574,800	-0.04(-0.15%)
May 18, 2004	26.10	26.16	25.92	26.14	219,800	+0.26(+1.00%)
May 17, 2004	25.85	25.97	25.77	25.88	347,200	-0.29(-1.11%)
May 14, 2004	26.05	26.29	25.96	26.17	106,000	-0.05(-0.19%)
May 13, 2004	26.00	26.29	26.00	26.22	1,492,200	+0.00(+0.00%)
May 12, 2004	25.85	26.22	25.66	26.22	242,200	+0.22(+0.85%)
May 11, 2004	25.70	26.06	25.70	26.00	779,500	+0.16(+0.62%)
May 10, 2004	26.01	26.12	25.66	25.84	1,260,700	-0.38(-1.45%)
May 07, 2004	26.58	26.72	26.22	26.22	654,400	-0.47(-1.76%)
May 06, 2004	26.45	26.77	26.40	26.69	507,000	-0.14(-0.52%)
May 05, 2004	26.65	26.99	26.65	26.83	85,900	+0.02(+0.07%)
May 04, 2004	26.55	26.96	26.55	26.81	874,200	+0.11(+0.41%)
May 03, 2004	26.35	26.75	26.30	26.70	647,200	+0.30(+1.14%)
Apr 30, 2004	26.50	26.74	26.40	26.40	1,413,500	-0.20(-0.75%)
Apr 29, 2004	26.59	26.95	26.50	26.60	248,400	-0.24(-0.89%)
Apr 28, 2004	27.30	27.30	26.83	26.84	1,106,700	-0.36(-1.32%)
Apr 27, 2004	27.24	27.45	27.19	27.20	205,100	+0.02(+0.07%)
Apr 26, 2004	27.31	27.42	27.12	27.18	324,000	-0.14(-0.51%)
Apr 23, 2004	27.40	27.40	27.08	27.32	754,500	-0.12(-0.44%)
Apr 22, 2004	26.80	27.44	26.80	27.44	2,104,600	+0.59(+2.20%)
Apr 21, 2004	26.48	26.85	26.41	26.85	1,433,900	+0.17(+0.64%)
Apr 20, 2004	27.10	27.11	26.64	26.68	170,500	-0.27(-1.00%)
Apr 19, 2004	26.90	27.05	26.87	26.95	548,900	-0.15(-0.55%)
Apr 16, 2004	26.70	27.12	26.70	27.10	556,600	+0.24(+0.89%)
Apr 15, 2004	26.60	26.94	26.60	26.86	811,600	+0.08(+0.30%)
Apr 14, 2004	26.72	26.91	26.58	26.78	725,900	-0.02(-0.07%)
Apr 13, 2004	27.42	27.42	26.74	26.80	460,200	-0.42(-1.54%)
Apr 12, 2004	27.13	27.27	27.08	27.22	213,200	+0.27(+1.00%)
Apr 08, 2004	27.40	27.40	26.87	26.95	234,600	-0.15(-0.55%)
Apr 07, 2004	27.25	27.30	26.97	27.10	538,800	-0.06(-0.22%)
Apr 06, 2004	27.24	27.24	27.05	27.16	344,000	-0.02(-0.07%)
Apr 05, 2004	26.99	27.18	26.86	27.18	551,400	+0.32(+1.19%)
Apr 02, 2004	26.90	27.00	26.73	26.86	1,383,100	+0.30(+1.13%)
Apr 01, 2004	26.53	26.64	26.43	26.56	906,500	+0.15(+0.57%)
Mar 31, 2004	26.27	26.55	26.27	26.41	444,600	-0.05(-0.19%)
Mar 30, 2004	26.23	26.48	26.20	26.46	666,300	+0.16(+0.61%)
Mar 29, 2004	26.40	26.45	26.17	26.30	360,600	+0.31(+1.19%)
Mar 26, 2004	25.95	26.15	25.87	25.99	921,500	+0.14(+0.54%)
Mar 25, 2004	25.47	25.95	25.47	25.85	557,600	+0.42(+1.65%)
Mar 24, 2004	25.37	25.52	25.28	25.43	262,500	+0.00(+0.00%)
Mar 23, 2004	25.54	25.65	25.41	25.43	484,900	-0.07(-0.27%)
Mar 22, 2004	25.64	25.65	25.29	25.50	688,500	-0.35(-1.35%)
Mar 19, 2004	26.00	26.18	25.85	25.85	439,200	-0.42(-1.60%)
Mar 18, 2004	26.10	26.31	25.98	26.27	297,600	+0.03(+0.11%)
Mar 17, 2004	26.10	26.34	26.05	26.24	299,200	+0.32(+1.23%)
Mar 16, 2004	25.55	25.98	25.55	25.92	2,137,700	+0.29(+1.13%)
Mar 15, 2004	25.94	26.04	25.61	25.63	1,048,200	-0.32(-1.23%)
Mar 12, 2004	25.50	26.00	25.50	25.95	2,531,100	+0.44(+1.72%)
Mar 11, 2004	25.70	26.07	25.16	25.51	1,404,400	-0.39(-1.51%)
Mar 10, 2004	26.26	26.43	25.88	25.90	1,693,100	-0.49(-1.86%)
Mar 09, 2004	26.48	26.60	26.31	26.39	1,146,100	-0.18(-0.68%)
Mar 08, 2004	26.83	27.02	26.57	26.57	1,022,400	-0.46(-1.70%)
Mar 05, 2004	26.74	27.14	26.74	27.03	94,600	+0.06(+0.22%)
Mar 04, 2004	26.91	27.00	26.83	26.97	240,800	+0.10(+0.37%)
Mar 03, 2004	26.90	26.92	26.76	26.87	547,600	-0.01(-0.04%)
Mar 02, 2004	26.85	27.06	26.78	26.88	540,200	-0.09(-0.33%)
Mar 01, 2004	26.86	27.06	26.79	26.97	380,400	+0.14(+0.52%)
Feb 27, 2004	26.88	26.95	26.73	26.83	284,400	-0.01(-0.04%)
Feb 26, 2004	26.76	26.89	26.66	26.84	474,700	+0.02(+0.07%)
Feb 25, 2004	26.95	26.95	26.72	26.82	238,900	-0.07(-0.26%)
Feb 24, 2004	26.70	27.03	26.64	26.89	508,600	+0.00(+0.00%)
Feb 23, 2004	27.15	27.15	26.75	26.89	1,550,700	-0.10(-0.37%)
Feb 20, 2004	27.01	27.29	26.85	26.99	530,500	-0.05(-0.18%)
Feb 19, 2004	27.45	27.45	27.04	27.04	497,800	-0.21(-0.77%)
Feb 18, 2004	27.49	27.49	27.14	27.25	441,100	-0.14(-0.51%)
Feb 17, 2004	27.34	27.46	27.21	27.39	401,400	+0.21(+0.77%)
Feb 13, 2004	27.35	27.48	27.10	27.18	735,400	-0.13(-0.48%)
Feb 12, 2004	27.50	27.50	27.28	27.31	314,600	-0.02(-0.07%)
Feb 11, 2004	27.03	27.47	26.92	27.33	1,008,700	+0.30(+1.11%)
Feb 10, 2004	27.05	27.05	26.90	27.03	369,900	-0.02(-0.07%)
Feb 09, 2004	27.20	27.20	26.99	27.05	1,147,100	-0.07(-0.26%)
Feb 06, 2004	27.15	27.20	26.86	27.12	712,200	+0.12(+0.44%)
Feb 05, 2004	26.90	27.06	26.70	27.00	219,800	+0.25(+0.93%)
Feb 04, 2004	26.96	26.96	26.68	26.75	640,000	-0.13(-0.48%)
Feb 03, 2004	27.90	27.90	25.84	26.88	170,600	-0.10(-0.37%)
Feb 02, 2004	26.83	27.18	26.77	26.98	395,000	-0.05(-0.18%)
Jan 30, 2004	27.12	27.12	26.81	27.03	222,700	-0.05(-0.18%)
Jan 29, 2004	27.35	27.35	26.82	27.08	1,215,800	+0.01(+0.04%)
Jan 28, 2004	27.70	27.70	27.00	27.07	920,000	-0.43(-1.56%)
Jan 27, 2004	27.79	27.85	27.48	27.50	964,300	-0.27(-0.97%)
Jan 26, 2004	27.30	27.78	27.30	27.77	367,300	+0.35(+1.28%)
Jan 23, 2004	27.62	27.67	27.25	27.42	521,700	-0.10(-0.36%)
Jan 22, 2004	27.85	27.85	27.48	27.52	251,700	-0.13(-0.47%)
Jan 21, 2004	27.55	27.73	27.24	27.65	311,400	+0.19(+0.69%)
Jan 20, 2004	27.85	27.95	27.34	27.46	744,000	-0.34(-1.22%)
Jan 16, 2004	27.55	27.80	27.43	27.80	757,800	+0.51(+1.87%)
Jan 15, 2004	27.40	27.42	27.09	27.29	764,700	+0.04(+0.15%)
Jan 14, 2004	27.00	27.29	27.00	27.25	336,600	+0.37(+1.38%)
Jan 13, 2004	27.14	27.16	26.73	26.88	309,100	-0.11(-0.41%)
Jan 12, 2004	26.83	27.04	26.83	26.99	695,700	+0.09(+0.33%)
Jan 09, 2004	26.95	26.95	26.83	26.90	1,932,100	-0.27(-0.99%)
Jan 08, 2004	27.25	27.25	27.02	27.17	653,000	+0.17(+0.63%)
Jan 07, 2004	27.00	27.00	26.76	27.00	556,400	+0.04(+0.15%)
Jan 06, 2004	27.15	27.15	26.87	26.96	360,900	-0.04(-0.15%)
Jan 05, 2004	27.05	27.05	26.82	27.00	302,600	+0.26(+0.97%)
Jan 02, 2004	27.00	27.01	26.63	26.74	118,300	-0.02(-0.07%)
Dec 31, 2003	26.80	26.89	26.68	26.76	253,600	+0.03(+0.11%)
Dec 30, 2003	27.05	27.05	26.70	26.73	495,500	-0.16(-0.60%)
Dec 29, 2003	26.55	26.89	26.65	26.89	244,900	+0.34(+1.28%)
Dec 26, 2003	26.72	26.72	26.53	26.55	94,100	-0.05(-0.19%)
Dec 24, 2003	27.00	27.00	26.53	26.60	265,000	-0.10(-0.37%)
Dec 23, 2003	26.70	26.77	26.61	26.70	200,200	+0.06(+0.23%)
Dec 22, 2003	26.52	26.68	26.41	26.64	938,400	+0.16(+0.60%)
Dec 19, 2003	26.59	26.59	26.36	26.48	467,100	-0.11(-0.41%)
Dec 18, 2003	26.48	26.60	26.38	26.59	435,500	+0.30(+1.14%)
Dec 17, 2003	26.26	26.31	26.07	26.29	470,700	+0.03(+0.11%)
Dec 16, 2003	26.10	26.30	26.05	26.26	475,700	+0.20(+0.77%)
Dec 15, 2003	26.42	26.42	26.06	26.06	416,900	-0.01(-0.04%)
Dec 12, 2003	25.95	26.09	25.94	26.07	1,787,700	+0.04(+0.15%)
Dec 11, 2003	25.69	26.08	25.69	26.03	398,600	+0.40(+1.56%)
Dec 10, 2003	25.70	25.74	25.50	25.63	228,900	-0.05(-0.19%)
Dec 09, 2003	25.72	25.85	25.61	25.68	149,900	+0.00(+0.00%)
Dec 08, 2003	25.54	25.69	25.46	25.68	181,900	+0.23(+0.90%)
Dec 05, 2003	25.53	25.66	25.49	25.45	563,400	-0.19(-0.74%)
Dec 04, 2003	25.58	25.67	25.52	25.64	177,400	+0.09(+0.35%)
Dec 03, 2003	25.63	25.75	25.53	25.55	441,200	+0.01(+0.04%)
Dec 02, 2003	25.79	25.79	25.44	25.54	200,600	-0.05(-0.20%)
Dec 01, 2003	25.40	25.59	25.36	25.59	326,900	+0.37(+1.47%)
Nov 28, 2003	25.26	25.27	25.15	25.22	132,500	+0.03(+0.12%)
Nov 26, 2003	25.30	25.30	24.98	25.19	168,000	+0.00(+0.00%)
Nov 25, 2003	25.03	25.25	25.00	25.19	214,900	+0.24(+0.96%)
Nov 24, 2003	24.80	24.96	24.80	24.95	54,400	+0.29(+1.18%)
Nov 21, 2003	24.67	24.80	24.56	24.66	39,500	-0.01(-0.04%)
Nov 20, 2003	24.62	24.98	24.62	24.67	441,700	-0.18(-0.72%)
Nov 19, 2003	24.72	24.94	24.64	24.85	92,800	+0.22(+0.89%)
Nov 18, 2003	24.85	24.90	24.57	24.63	121,400	-0.12(-0.48%)
Nov 17, 2003	24.60	24.75	24.51	24.75	119,500	-0.07(-0.28%)
Nov 14, 2003	25.12	25.12	24.77	24.82	74,800	-0.19(-0.76%)
Nov 13, 2003	24.82	25.05	24.82	25.01	1,747,200	-0.01(-0.04%)
Nov 12, 2003	24.75	25.07	24.73	25.02	751,300	+0.40(+1.62%)
Nov 11, 2003	24.67	24.74	24.59	24.62	160,600	-0.09(-0.36%)
Nov 10, 2003	24.90	24.90	24.70	24.71	692,600	-0.23(-0.92%)
Nov 07, 2003	25.04	25.15	24.94	24.94	272,200	-0.09(-0.36%)
Nov 06, 2003	24.86	25.05	24.75	25.03	167,300	+0.18(+0.72%)
Nov 05, 2003	24.85	24.85	24.78	24.85	62,100	-0.05(-0.20%)
Nov 04, 2003	24.85	24.98	24.85	24.90	32,200	-0.04(-0.16%)
Nov 03, 2003	24.86	24.98	24.82	24.94	117,120	+0.19(+0.77%)
Oct 31, 2003	24.80	24.87	24.70	24.75	645,000	-0.05(-0.20%)
Oct 30, 2003	24.85	24.87	24.77	24.80	154,700	+0.30(+1.22%)
Oct 29, 2003	24.37	24.58	24.34	24.50	134,000	+0.16(+0.66%)
Oct 28, 2003	24.13	24.34	24.13	24.34	67,800	+0.28(+1.16%)
Oct 27, 2003	24.00	24.21	24.00	24.06	151,600	+0.01(+0.04%)
Oct 24, 2003	23.78	24.10	23.75	24.05	281,600	+0.01(+0.04%)
Oct 23, 2003	23.99	24.12	23.85	24.04	166,200	+0.06(+0.25%)
Oct 22, 2003	24.05	24.25	23.95	23.98	204,400	-0.28(-1.15%)
Oct 21, 2003	24.45	24.45	24.25	24.26	70,100	-0.04(-0.16%)
Oct 20, 2003	24.25	24.33	24.18	24.30	167,100	+0.06(+0.25%)
Oct 17, 2003	24.49	24.49	24.12	24.24	300,200	-0.16(-0.66%)
Oct 16, 2003	24.01	24.40	24.01	24.40	419,000	+0.00(+0.00%)
Oct 15, 2003	24.66	24.66	24.23	24.40	155,200	+0.04(+0.16%)
Oct 14, 2003	24.30	24.42	24.08	24.36	170,300	+0.12(+0.50%)
Oct 13, 2003	24.47	24.47	24.14	24.24	143,900	+0.10(+0.41%)
Oct 10, 2003	24.48	24.48	24.05	24.14	67,900	-0.14(-0.58%)
Oct 09, 2003	24.37	24.50	24.23	24.28	153,600	+0.16(+0.66%)
Oct 08, 2003	24.08	24.25	24.01	24.12	232,400	-0.11(-0.45%)
Oct 07, 2003	23.97	24.23	23.96	24.23	86,900	+0.12(+0.50%)
Oct 06, 2003	24.13	24.23	24.07	24.11	99,100	+0.01(+0.04%)
Oct 03, 2003	23.91	24.35	23.91	24.10	202,500	+0.24(+1.01%)
Oct 02, 2003	23.72	23.87	23.72	23.86	70,400	+0.11(+0.46%)
Oct 01, 2003	23.41	24.49	23.41	23.75	31,900	+0.46(+1.98%)
Sep 30, 2003	23.60	23.60	23.05	23.29	253,100	-0.21(-0.89%)
Sep 29, 2003	23.45	23.60	23.35	23.50	709,900	+0.23(+0.99%)
Sep 26, 2003	23.33	23.45	23.22	23.27	174,000	-0.37(-1.57%)
Sep 25, 2003	23.62	23.75	23.45	23.64	101,300	-0.06(-0.25%)
Sep 24, 2003	24.15	24.20	23.70	23.70	204,600	-0.47(-1.94%)
Sep 23, 2003	23.95	23.95	23.95	24.17	506,500	+0.09(+0.37%)
Sep 22, 2003	24.13	24.20	24.01	24.08	188,400	-0.32(-1.31%)
Sep 19, 2003	24.51	24.63	24.26	24.40	105,800	-0.19(-0.77%)
Sep 18, 2003	24.36	24.63	24.35	24.59	758,000	+0.29(+1.19%)
Sep 17, 2003	24.55	24.55	24.27	24.30	238,400	-0.10(-0.41%)
Sep 16, 2003	24.09	24.46	24.17	24.40	36,500	+0.31(+1.29%)
Sep 15, 2003	24.25	24.25	24.00	24.09	271,600	+0.03(+0.12%)
Sep 12, 2003	24.07	24.15	23.80	24.06	1,639,700	-0.01(-0.04%)
Sep 11, 2003	23.87	24.17	23.75	24.07	485,400	+0.20(+0.84%)
Sep 10, 2003	23.94	24.10	23.82	23.87	58,500	-0.28(-1.16%)
Sep 09, 2003	24.45	24.49	24.11	24.15	307,400	-0.26(-1.07%)
Sep 08, 2003	24.50	24.55	24.31	24.41	1,571,900	+0.12(+0.49%)
Sep 05, 2003	24.59	24.59	24.17	24.29	565,200	-0.27(-1.10%)
Sep 04, 2003	24.54	24.62	24.37	24.56	1,947,100	-0.02(-0.08%)
Sep 03, 2003	24.58	24.64	24.41	24.58	758,200	+0.20(+0.82%)
Sep 02, 2003	24.40	24.48	23.97	24.38	830,700	+0.35(+1.46%)
Aug 29, 2003	23.87	24.13	23.87	24.03	136,500	-0.01(-0.04%)
Aug 28, 2003	24.05	24.05	23.73	24.04	119,100	+0.19(+0.80%)
Aug 27, 2003	23.70	23.87	23.67	23.85	287,200	-0.02(-0.08%)
Aug 26, 2003	23.53	23.89	23.53	23.87	365,700	+0.14(+0.59%)
Aug 25, 2003	23.75	23.92	23.65	23.73	960,500	-0.22(-0.92%)
Aug 22, 2003	24.35	24.40	23.86	23.95	529,700	-0.23(-0.95%)
Aug 21, 2003	24.10	24.21	23.96	24.18	451,200	+0.28(+1.17%)
Aug 20, 2003	24.03	24.03	23.78	23.90	2,655,100	-0.14(-0.58%)
Aug 19, 2003	24.04	24.04	23.78	24.04	900,000	+0.14(+0.59%)
Aug 18, 2003	23.60	23.90	23.45	23.90	498,100	+0.35(+1.49%)
Aug 15, 2003	23.40	23.55	23.29	23.55	51,700	+0.22(+0.94%)
Aug 14, 2003	23.00	23.42	23.00	23.33	268,000	+0.27(+1.17%)
Aug 13, 2003	23.35	23.49	23.00	23.06	536,100	-0.08(-0.35%)
Aug 12, 2003	23.05	23.14	22.82	23.14	233,600	+0.22(+0.96%)
Aug 11, 2003	22.90	22.97	22.69	22.92	178,600	+0.18(+0.79%)
Aug 08, 2003	22.90	22.90	22.61	22.74	209,800	+0.03(+0.13%)
Aug 07, 2003	22.40	22.73	22.40	22.71	1,054,600	+0.14(+0.62%)
Aug 06, 2003	22.51	22.70	22.38	22.57	170,800	-0.04(-0.18%)
Aug 05, 2003	23.10	23.15	22.55	22.61	789,800	-0.39(-1.70%)
Aug 04, 2003	23.10	23.10	22.65	23.00	189,000	+0.05(+0.22%)
Aug 01, 2003	23.15	23.15	22.90	22.95	178,000	-0.18(-0.78%)
Jul 31, 2003	23.10	23.45	23.03	23.13	441,600	+0.21(+0.92%)
Jul 30, 2003	23.10	23.10	22.81	22.92	27,600	+0.00(+0.00%)
Jul 29, 2003	23.26	23.26	22.83	22.92	1,189,600	-0.32(-1.38%)
Jul 28, 2003	23.40	23.40	23.05	23.24	1,153,800	+0.02(+0.09%)
Jul 25, 2003	22.70	23.22	22.70	23.22	312,800	+0.51(+2.25%)
Jul 24, 2003	22.90	23.05	22.67	22.71	165,300	+0.00(+0.00%)
Jul 23, 2003	22.95	22.95	22.51	22.71	244,000	-0.07(-0.31%)
Jul 22, 2003	22.80	22.84	22.47	22.78	670,300	+0.28(+1.24%)
Jul 21, 2003	22.80	22.80	22.48	22.50	205,200	-0.10(-0.44%)
Jul 18, 2003	22.30	22.75	22.30	22.60	4,202,200	+0.30(+1.35%)
Jul 17, 2003	22.18	22.45	21.31	22.30	1,268,000	-0.06(-0.27%)
Jul 16, 2003	22.62	22.62	22.26	22.36	50,100	-0.05(-0.22%)
Jul 15, 2003	22.56	22.78	22.37	22.41	509,700	-0.14(-0.62%)
Jul 14, 2003	22.80	22.99	22.55	22.55	72,100	-0.08(-0.35%)
Jul 11, 2003	22.62	22.73	22.46	22.63	553,800	+0.23(+1.03%)
Jul 10, 2003	22.54	22.66	22.37	22.40	100,400	-0.30(-1.32%)
Jul 09, 2003	22.95	22.95	22.62	22.70	22,700	-0.25(-1.09%)
Jul 08, 2003	22.75	22.95	22.69	22.95	137,700	+0.17(+0.75%)
Jul 07, 2003	22.79	22.93	22.62	22.78	508,000	+0.30(+1.33%)
Jul 03, 2003	22.50	22.62	22.37	22.48	10,500	-0.02(-0.09%)
Jul 02, 2003	22.60	22.60	22.33	22.50	398,700	+0.06(+0.27%)
Jul 01, 2003	22.22	22.44	22.00	22.44	59,600	+0.05(+0.22%)
Jun 30, 2003	22.25	22.50	21.53	22.39	42,600	+0.04(+0.18%)
Jun 27, 2003	22.65	22.65	22.27	22.35	42,200	-0.22(-0.97%)
Jun 26, 2003	22.40	22.61	22.27	22.57	58,200	+0.27(+1.21%)
Jun 25, 2003	22.75	22.75	22.30	22.30	65,900	-0.35(-1.55%)
Jun 24, 2003	22.62	22.74	22.53	22.65	44,600	+0.01(+0.04%)
Jun 23, 2003	23.00	23.00	22.54	22.64	486,500	-0.28(-1.22%)
Jun 20, 2003	23.10	23.10	22.83	22.92	91,400	+0.06(+0.26%)
Jun 19, 2003	23.40	23.40	22.80	22.86	89,600	-0.43(-1.85%)
Jun 18, 2003	23.24	23.45	23.18	23.29	40,400	-0.12(-0.51%)
Jun 17, 2003	23.59	23.59	23.23	23.41	1,540,600	+0.01(+0.04%)
Jun 16, 2003	22.70	23.40	22.70	23.40	61,900	+0.55(+2.41%)
Jun 13, 2003	23.21	23.21	22.77	22.85	32,300	-0.25(-1.08%)
Jun 12, 2003	23.25	23.29	23.00	23.10	89,000	+0.06(+0.26%)
Jun 11, 2003	22.75	23.13	22.64	23.04	491,200	+0.45(+1.99%)
Jun 10, 2003	22.25	22.71	22.25	22.59	107,000	+0.12(+0.53%)
Jun 09, 2003	22.77	22.77	22.42	22.47	78,800	-0.30(-1.32%)
Jun 06, 2003	22.60	23.07	22.60	22.77	802,100	+0.19(+0.84%)
Jun 05, 2003	22.49	22.64	22.29	22.58	72,600	+0.06(+0.27%)
Jun 04, 2003	22.40	22.57	22.16	22.52	599,800	+0.29(+1.30%)
Jun 03, 2003	22.29	22.31	22.04	22.23	98,700	+0.03(+0.14%)