INDUSTRIAL SEL (NY: XLI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.45	24.66	24.45	24.62	2,005,162	+0.17(+0.71%)
May 30, 2006	24.78	24.78	24.43	24.45	5,348,019	-0.32(-1.29%)
May 26, 2006	24.77	24.79	24.64	24.77	1,664,397	+0.14(+0.56%)
May 25, 2006	24.65	24.65	24.46	24.63	1,807,072	+0.17(+0.68%)
May 24, 2006	24.59	24.59	24.19	24.46	2,361,779	-0.07(-0.27%)
May 23, 2006	24.82	24.84	24.50	24.53	2,229,719	-0.12(-0.47%)
May 22, 2006	24.51	24.74	24.42	24.64	2,717,294	-0.05(-0.21%)
May 19, 2006	24.64	24.79	24.48	24.69	2,985,274	+0.08(+0.32%)
May 18, 2006	24.92	24.92	24.53	24.61	2,900,634	-0.20(-0.82%)
May 17, 2006	25.22	25.24	24.74	24.82	4,402,369	-0.52(-2.06%)
May 16, 2006	25.47	25.59	25.31	25.34	802,561	-0.01(-0.03%)
May 15, 2006	25.19	25.38	25.11	25.35	1,320,600	+0.01(+0.03%)
May 12, 2006	25.61	25.63	25.32	25.34	1,715,126	-0.41(-1.58%)
May 11, 2006	25.86	25.88	25.66	25.75	2,432,772	-0.13(-0.50%)
May 10, 2006	25.85	25.99	25.80	25.88	965,361	+0.01(+0.06%)
May 09, 2006	26.04	26.04	25.82	25.86	2,063,059	+0.00(+0.00%)
May 08, 2006	25.77	26.13	25.77	25.86	1,762,684	-0.02(-0.08%)
May 05, 2006	25.85	25.92	25.76	25.88	3,921,136	+0.25(+0.99%)
May 04, 2006	25.38	25.68	25.38	25.63	1,008,784	+0.30(+1.20%)
May 03, 2006	25.35	25.39	25.28	25.32	659,886	+0.01(+0.03%)
May 02, 2006	25.30	25.34	25.13	25.32	510,044	+0.20(+0.81%)
May 01, 2006	24.99	25.25	24.99	25.11	975,976	+0.07(+0.26%)
Apr 28, 2006	25.03	25.21	25.03	25.05	3,881,021	-0.05(-0.20%)
Apr 27, 2006	25.03	25.30	24.96	25.10	1,939,959	-0.14(-0.55%)
Apr 26, 2006	25.08	25.29	25.07	25.24	1,184,405	+0.14(+0.55%)
Apr 25, 2006	25.43	25.43	25.01	25.10	3,038,070	-0.30(-1.17%)
Apr 24, 2006	25.28	25.40	25.27	25.40	594,821	+0.09(+0.34%)
Apr 21, 2006	25.35	25.48	25.11	25.31	1,879,029	+0.03(+0.12%)
Apr 20, 2006	25.26	25.35	25.14	25.28	1,188,264	+0.09(+0.37%)
Apr 19, 2006	24.96	25.24	24.96	25.19	852,325	+0.16(+0.64%)
Apr 18, 2006	24.58	25.06	24.50	25.03	1,261,187	+0.59(+2.40%)
Apr 17, 2006	24.61	24.64	24.35	24.44	1,159,867	-0.12(-0.50%)
Apr 13, 2006	24.66	24.69	24.48	24.56	894,920	-0.10(-0.41%)
Apr 12, 2006	24.58	24.68	24.53	24.66	871,899	+0.17(+0.68%)
Apr 11, 2006	24.64	24.64	24.39	24.50	1,503,389	-0.04(-0.18%)
Apr 10, 2006	24.60	24.64	24.51	24.54	553,604	-0.09(-0.35%)
Apr 07, 2006	24.74	24.91	24.54	24.63	1,496,634	-0.12(-0.50%)
Apr 06, 2006	24.83	24.85	24.66	24.75	1,502,838	-0.04(-0.15%)
Apr 05, 2006	24.88	25.01	24.64	24.79	1,105,279	+0.01(+0.06%)
Apr 04, 2006	24.59	24.79	24.52	24.77	460,693	+0.17(+0.68%)
Apr 03, 2006	24.67	24.81	24.55	24.61	1,637,379	+0.09(+0.36%)
Mar 31, 2006	24.51	24.62	24.50	24.52	403,210	-0.01(-0.03%)
Mar 30, 2006	24.50	24.64	24.42	24.53	1,624,283	+0.00(+0.00%)
Mar 29, 2006	24.35	24.56	24.35	24.53	1,382,495	+0.25(+1.02%)
Mar 28, 2006	24.45	24.53	24.27	24.28	1,302,404	-0.17(-0.71%)
Mar 27, 2006	24.45	24.48	24.36	24.45	667,054	+0.02(+0.09%)
Mar 24, 2006	24.43	24.54	24.38	24.43	1,386,768	-0.02(-0.09%)
Mar 23, 2006	24.55	24.55	24.35	24.45	672,844	-0.10(-0.41%)
Mar 22, 2006	24.40	24.61	24.32	24.56	845,708	+0.18(+0.74%)
Mar 21, 2006	24.53	24.63	24.35	24.37	2,345,927	-0.09(-0.39%)
Mar 20, 2006	24.66	24.74	24.45	24.47	1,280,348	-0.04(-0.18%)
Mar 17, 2006	24.47	24.55	24.43	24.51	1,447,560	+0.09(+0.39%)
Mar 16, 2006	24.56	24.56	24.41	24.42	1,459,001	+0.01(+0.06%)
Mar 15, 2006	24.12	24.42	24.11	24.40	1,655,299	+0.36(+1.51%)
Mar 14, 2006	23.79	24.11	23.79	24.04	981,352	+0.22(+0.94%)
Mar 13, 2006	23.90	23.92	23.76	23.82	803,526	-0.01(-0.06%)
Mar 10, 2006	23.68	23.84	23.55	23.83	1,588,856	+0.25(+1.05%)
Mar 09, 2006	23.70	23.91	23.56	23.58	2,160,519	-0.03(-0.12%)
Mar 08, 2006	23.61	23.64	23.39	23.61	1,537,300	-0.03(-0.12%)
Mar 07, 2006	23.55	23.71	23.53	23.64	3,449,965	+0.02(+0.09%)
Mar 06, 2006	23.90	23.97	23.53	23.62	936,137	-0.13(-0.55%)
Mar 03, 2006	23.59	23.94	23.53	23.75	1,185,783	+0.06(+0.24%)
Mar 02, 2006	23.69	23.71	23.37	23.69	932,691	-0.07(-0.27%)
Mar 01, 2006	23.69	23.76	23.61	23.76	725,365	+0.19(+0.80%)
Feb 28, 2006	23.84	23.86	23.53	23.57	863,904	-0.28(-1.16%)
Feb 27, 2006	23.90	23.92	23.62	23.84	1,486,847	+0.15(+0.64%)
Feb 24, 2006	23.63	23.77	23.56	23.69	801,458	+0.01(+0.06%)
Feb 23, 2006	23.69	23.79	23.65	23.68	719,300	-0.08(-0.34%)
Feb 22, 2006	23.61	23.78	23.61	23.76	2,002,129	+0.25(+1.05%)
Feb 21, 2006	23.65	23.66	23.45	23.51	1,393,798	-0.09(-0.40%)
Feb 17, 2006	23.54	23.64	23.47	23.61	1,272,904	+0.06(+0.25%)
Feb 16, 2006	23.59	23.59	23.39	23.55	906,775	+0.07(+0.28%)
Feb 15, 2006	23.36	23.49	23.31	23.48	1,065,165	+0.07(+0.28%)
Feb 14, 2006	23.16	23.45	23.05	23.42	916,011	+0.28(+1.19%)
Feb 13, 2006	23.09	23.18	22.91	23.14	534,581	+0.03(+0.13%)
Feb 10, 2006	23.14	23.18	22.91	23.11	1,325,976	+0.15(+0.66%)
Feb 09, 2006	22.80	23.06	22.80	22.96	691,454	+0.13(+0.57%)
Feb 08, 2006	22.73	22.87	22.67	22.83	1,334,523	+0.11(+0.48%)
Feb 07, 2006	22.88	22.93	22.69	22.72	895,334	-0.17(-0.73%)
Feb 06, 2006	22.77	22.89	22.76	22.89	749,626	+0.08(+0.35%)
Feb 03, 2006	22.83	22.92	22.75	22.81	1,057,169	-0.05(-0.22%)
Feb 02, 2006	22.94	23.10	22.79	22.86	1,349,686	-0.20(-0.85%)
Feb 01, 2006	22.79	23.10	22.79	23.05	2,515,206	+0.20(+0.86%)
Jan 31, 2006	22.92	23.00	22.84	22.86	1,032,770	-0.13(-0.57%)
Jan 30, 2006	22.86	22.99	22.81	22.99	1,619,045	+0.05(+0.22%)
Jan 27, 2006	22.98	22.98	22.80	22.94	797,460	+0.05(+0.22%)
Jan 26, 2006	22.64	22.89	22.64	22.89	1,133,814	+0.25(+1.12%)
Jan 25, 2006	22.77	22.77	22.57	22.63	1,218,453	-0.01(-0.03%)
Jan 24, 2006	22.58	22.71	22.54	22.64	2,260,598	+0.17(+0.74%)
Jan 23, 2006	22.49	22.57	22.45	22.47	1,737,320	+0.01(+0.06%)
Jan 20, 2006	22.87	22.92	22.42	22.46	3,825,882	-0.50(-2.18%)
Jan 19, 2006	22.95	23.00	22.81	22.96	1,785,292	+0.11(+0.48%)
Jan 18, 2006	22.66	22.89	22.66	22.85	1,279,797	+0.03(+0.13%)
Jan 17, 2006	23.12	23.12	22.75	22.82	1,221,624	-0.12(-0.51%)
Jan 13, 2006	22.79	23.00	22.79	22.94	1,244,921	-0.08(-0.35%)
Jan 12, 2006	23.21	23.21	22.99	23.02	1,787,773	-0.17(-0.75%)
Jan 11, 2006	23.15	23.23	23.11	23.19	816,208	+0.01(+0.06%)
Jan 10, 2006	23.07	23.19	23.07	23.18	1,048,898	-0.07(-0.28%)
Jan 09, 2006	22.96	23.25	22.94	23.24	1,323,495	+0.19(+0.82%)
Jan 06, 2006	23.13	23.13	22.95	23.05	632,316	+0.09(+0.38%)
Jan 05, 2006	23.06	23.06	22.90	22.97	532,375	-0.04(-0.16%)
Jan 04, 2006	23.03	23.06	22.94	23.00	4,644,158	+0.06(+0.25%)
Jan 03, 2006	22.61	22.99	22.58	22.95	1,732,082	+0.15(+0.67%)
Dec 30, 2005	22.78	22.87	22.77	22.79	1,111,620	-0.13(-0.57%)
Dec 29, 2005	22.96	23.07	22.92	22.92	541,060	-0.01(-0.03%)
Dec 28, 2005	22.85	22.97	22.81	22.93	736,117	+0.04(+0.16%)
Dec 27, 2005	23.13	23.24	22.87	22.89	419,752	-0.20(-0.88%)
Dec 23, 2005	23.07	23.14	23.05	23.10	439,189	+0.04(+0.19%)
Dec 22, 2005	22.99	23.08	22.92	23.05	1,095,492	+0.17(+0.76%)
Dec 21, 2005	22.87	22.97	22.81	22.88	616,464	+0.12(+0.51%)
Dec 20, 2005	22.75	22.84	22.72	22.76	656,578	+0.01(+0.06%)
Dec 19, 2005	22.92	22.93	22.68	22.75	719,024	-0.22(-0.98%)
Dec 16, 2005	23.10	23.10	22.94	22.97	524,242	-0.10(-0.44%)
Dec 15, 2005	23.14	23.15	22.99	23.08	1,093,286	+0.04(+0.16%)
Dec 14, 2005	22.87	23.11	22.87	23.04	979,973	+0.20(+0.86%)
Dec 13, 2005	23.00	23.00	22.73	22.84	3,345,199	+0.02(+0.10%)
Dec 12, 2005	22.96	23.00	22.76	22.82	1,448,387	+0.01(+0.03%)
Dec 09, 2005	22.56	22.92	22.55	22.81	3,179,918	+0.12(+0.54%)
Dec 08, 2005	22.97	22.97	22.61	22.69	657,405	-0.10(-0.45%)
Dec 07, 2005	23.14	23.19	22.72	22.79	1,033,597	-0.17(-0.73%)
Dec 06, 2005	23.05	23.13	22.92	22.96	1,142,774	+0.09(+0.41%)
Dec 05, 2005	22.83	22.92	22.81	22.87	3,582,852	-0.12(-0.54%)
Dec 02, 2005	22.92	23.05	22.92	22.99	342,556	-0.09(-0.38%)
Dec 01, 2005	22.99	23.11	22.85	23.08	730,879	+0.25(+1.11%)
Nov 30, 2005	22.93	23.03	22.79	22.82	414,514	-0.04(-0.16%)
Nov 29, 2005	22.67	23.03	22.66	22.86	777,472	+0.05(+0.22%)
Nov 28, 2005	22.95	23.00	22.79	22.81	2,124,540	-0.12(-0.54%)
Nov 25, 2005	23.07	23.07	22.89	22.93	543,541	+0.01(+0.03%)
Nov 23, 2005	22.89	22.99	22.89	22.92	771,407	+0.03(+0.13%)
Nov 22, 2005	23.00	23.00	22.75	22.89	1,804,039	+0.06(+0.25%)
Nov 21, 2005	22.71	22.87	22.67	22.84	1,513,452	+0.13(+0.58%)
Nov 18, 2005	22.56	22.76	22.56	22.71	1,084,188	+0.23(+1.03%)
Nov 17, 2005	22.34	22.50	22.21	22.47	588,067	+0.21(+0.94%)
Nov 16, 2005	22.23	22.31	22.23	22.26	1,220,521	+0.08(+0.36%)
Nov 15, 2005	22.22	22.31	22.13	22.18	1,157,937	-0.01(-0.03%)
Nov 14, 2005	22.14	22.21	22.12	22.19	274,183	+0.04(+0.20%)
Nov 11, 2005	22.02	22.18	22.02	22.15	692,281	+0.04(+0.20%)
Nov 10, 2005	21.88	22.13	21.81	22.10	389,425	+0.28(+1.30%)
Nov 09, 2005	21.80	21.94	21.74	21.82	774,715	+0.05(+0.23%)
Nov 08, 2005	21.76	21.84	21.73	21.77	371,505	-0.14(-0.63%)
Nov 07, 2005	21.91	21.94	21.78	21.91	410,654	+0.08(+0.37%)
Nov 04, 2005	21.87	21.89	21.73	21.83	913,806	+0.01(+0.07%)
Nov 03, 2005	21.84	21.92	21.78	21.81	1,001,064	+0.09(+0.43%)
Nov 02, 2005	21.48	21.74	21.39	21.72	1,213,353	+0.22(+1.01%)
Nov 01, 2005	21.65	21.65	21.47	21.50	956,815	-0.07(-0.30%)
Oct 31, 2005	21.56	21.65	21.52	21.57	1,846,773	+0.06(+0.27%)
Oct 28, 2005	21.28	21.51	21.18	21.51	1,163,727	+0.34(+1.61%)
Oct 27, 2005	21.47	21.47	21.12	21.17	1,116,996	-0.19(-0.88%)
Oct 26, 2005	21.45	21.59	21.36	21.36	1,731,668	-0.19(-0.88%)
Oct 25, 2005	21.61	21.68	21.39	21.55	1,070,816	-0.03(-0.13%)
Oct 24, 2005	21.25	21.60	21.25	21.57	3,365,877	+0.33(+1.54%)
Oct 21, 2005	21.41	21.48	21.21	21.25	1,427,158	-0.15(-0.68%)
Oct 20, 2005	21.55	21.79	21.33	21.39	621,013	-0.28(-1.27%)
Oct 19, 2005	21.36	21.67	21.25	21.67	2,041,554	+0.28(+1.32%)
Oct 18, 2005	21.55	21.55	21.34	21.39	1,613,117	-0.15(-0.71%)
Oct 17, 2005	21.68	21.68	21.38	21.54	5,328,582	+0.04(+0.20%)
Oct 14, 2005	21.39	21.53	21.31	21.49	2,523,064	+0.19(+0.89%)
Oct 13, 2005	21.40	21.40	21.17	21.31	6,759,324	-0.03(-0.14%)
Oct 12, 2005	21.33	21.49	21.20	21.33	1,462,999	+0.00(+0.00%)
Oct 11, 2005	21.36	21.52	21.31	21.33	559,670	-0.12(-0.54%)
Oct 10, 2005	21.60	21.60	21.41	21.45	538,716	-0.17(-0.77%)
Oct 07, 2005	21.52	21.62	21.47	21.62	3,272,139	+0.19(+0.88%)
Oct 06, 2005	21.36	21.55	21.28	21.43	8,503,124	+0.15(+0.68%)
Oct 05, 2005	21.47	21.54	21.28	21.28	3,426,944	-0.27(-1.25%)
Oct 04, 2005	21.83	21.87	21.55	21.55	2,203,941	-0.20(-0.90%)
Oct 03, 2005	21.95	21.95	21.71	21.75	1,249,470	-0.13(-0.60%)
Sep 30, 2005	21.76	21.88	21.73	21.88	360,339	+0.10(+0.47%)
Sep 29, 2005	21.70	21.79	21.47	21.78	1,474,027	+0.10(+0.47%)
Sep 28, 2005	21.68	21.73	21.53	21.68	209,255	+0.01(+0.03%)
Sep 27, 2005	21.44	21.72	21.44	21.67	2,126,746	+0.12(+0.54%)
Sep 26, 2005	21.62	21.76	21.46	21.55	1,877,927	-0.03(-0.13%)
Sep 23, 2005	21.58	21.63	21.38	21.58	2,612,804	+0.16(+0.75%)
Sep 22, 2005	21.31	21.49	21.26	21.42	5,055,639	+0.09(+0.41%)
Sep 21, 2005	21.33	21.47	21.25	21.33	828,752	-0.07(-0.34%)
Sep 20, 2005	21.52	21.81	21.41	21.41	870,383	-0.15(-0.67%)
Sep 19, 2005	21.84	21.78	21.46	21.55	2,349,649	-0.29(-1.33%)
Sep 16, 2005	21.79	21.88	21.66	21.84	1,578,241	+0.07(+0.30%)
Sep 15, 2005	21.83	21.85	21.73	21.78	219,732	-0.03(-0.13%)
Sep 14, 2005	21.98	22.00	21.76	21.81	2,489,980	-0.17(-0.76%)
Sep 13, 2005	22.01	22.07	21.91	21.97	855,495	-0.09(-0.43%)
Sep 12, 2005	21.87	22.07	21.84	22.07	983,971	+0.14(+0.63%)
Sep 09, 2005	21.81	21.95	21.81	21.93	372,470	+0.12(+0.57%)
Sep 08, 2005	21.80	21.89	21.75	21.81	275,699	-0.12(-0.56%)
Sep 07, 2005	21.83	21.93	21.77	21.93	2,724,876	+0.09(+0.40%)
Sep 06, 2005	21.51	21.86	21.51	21.84	1,127,197	+0.25(+1.18%)
Sep 02, 2005	21.59	21.67	21.44	21.59	908,981	+0.07(+0.34%)
Sep 01, 2005	21.15	21.66	21.15	21.52	1,380,151	-0.09(-0.40%)
Aug 31, 2005	21.41	21.62	21.31	21.60	1,455,417	+0.16(+0.74%)
Aug 30, 2005	21.51	21.53	21.28	21.44	2,279,207	-0.17(-0.81%)
Aug 29, 2005	21.49	21.62	21.37	21.62	357,306	+0.13(+0.61%)
Aug 26, 2005	21.62	21.62	21.46	21.49	2,225,032	-0.12(-0.54%)
Aug 25, 2005	21.58	21.65	21.55	21.60	478,752	+0.04(+0.17%)
Aug 24, 2005	21.71	21.85	21.55	21.57	630,524	-0.17(-0.80%)
Aug 23, 2005	21.85	21.87	21.70	21.74	624,321	-0.10(-0.46%)
Aug 22, 2005	21.78	22.00	21.78	21.84	751,832	+0.04(+0.20%)
Aug 19, 2005	21.81	21.91	21.79	21.80	744,526	+0.09(+0.40%)
Aug 18, 2005	21.69	21.83	21.69	21.71	653,407	-0.09(-0.43%)
Aug 17, 2005	21.87	21.92	21.66	21.81	1,164,830	+0.06(+0.27%)
Aug 16, 2005	21.94	21.97	21.73	21.75	1,363,747	-0.25(-1.15%)
Aug 15, 2005	21.90	22.05	21.81	22.00	806,421	+0.04(+0.20%)
Aug 12, 2005	22.07	22.13	21.89	21.96	1,193,916	-0.09(-0.43%)
Aug 11, 2005	21.81	22.07	21.81	22.05	604,333	+0.18(+0.83%)
Aug 10, 2005	21.98	22.13	21.80	21.87	553,742	-0.01(-0.07%)
Aug 09, 2005	21.78	21.94	21.78	21.89	641,966	+0.16(+0.73%)
Aug 08, 2005	21.81	21.90	21.73	21.73	961,088	-0.05(-0.23%)
Aug 05, 2005	21.80	21.92	21.76	21.78	870,659	-0.12(-0.53%)
Aug 04, 2005	22.05	22.05	21.87	21.89	575,522	-0.15(-0.66%)
Aug 03, 2005	22.09	22.09	21.99	22.04	1,747,934	-0.04(-0.20%)
Aug 02, 2005	22.05	22.14	22.02	22.08	1,348,032	-0.03(-0.13%)
Aug 01, 2005	22.18	22.21	22.07	22.11	697,244	-0.01(-0.07%)
Jul 29, 2005	22.29	22.31	22.13	22.13	919,320	-0.16(-0.72%)
Jul 28, 2005	22.26	22.31	22.15	22.29	1,388,698	+0.12(+0.56%)
Jul 27, 2005	22.15	22.17	22.06	22.16	1,575,484	+0.09(+0.39%)
Jul 26, 2005	22.07	22.13	22.00	22.07	605,022	+0.11(+0.50%)
Jul 25, 2005	22.09	22.23	21.97	21.97	994,034	-0.16(-0.72%)
Jul 22, 2005	22.05	22.20	22.04	22.13	957,228	+0.07(+0.30%)
Jul 21, 2005	22.19	22.26	22.05	22.06	1,344,724	-0.12(-0.52%)
Jul 20, 2005	22.05	22.20	21.76	22.18	617,704	+0.25(+1.16%)
Jul 19, 2005	21.86	21.94	21.84	21.92	1,445,906	+0.18(+0.83%)
Jul 18, 2005	21.67	21.84	21.65	21.74	1,131,884	-0.04(-0.20%)
Jul 15, 2005	21.81	22.07	21.70	21.78	906,775	-0.03(-0.13%)
Jul 14, 2005	21.77	21.86	21.75	21.81	1,176,409	+0.20(+0.91%)
Jul 13, 2005	21.51	21.66	21.51	21.62	1,133,538	+0.07(+0.30%)
Jul 12, 2005	21.62	21.65	21.55	21.55	684,561	-0.12(-0.54%)
Jul 11, 2005	21.55	21.76	21.55	21.67	1,002,994	+0.04(+0.17%)
Jul 08, 2005	21.27	21.63	21.27	21.63	2,358,885	+0.37(+1.74%)
Jul 07, 2005	20.91	21.30	20.91	21.26	1,114,928	+0.05(+0.24%)
Jul 06, 2005	21.33	21.45	21.21	21.21	1,196,811	-0.24(-1.12%)
Jul 05, 2005	21.39	21.49	21.25	21.45	1,209,080	+0.07(+0.31%)
Jul 01, 2005	21.43	21.47	21.32	21.39	1,867,450	+0.07(+0.34%)
Jun 30, 2005	21.51	21.57	21.28	21.31	1,452,522	-0.14(-0.64%)
Jun 29, 2005	21.61	21.62	21.45	21.45	1,120,442	-0.14(-0.64%)
Jun 28, 2005	21.29	21.60	21.29	21.59	1,130,781	+0.37(+1.74%)
Jun 27, 2005	21.28	21.28	21.13	21.22	739,426	-0.03(-0.14%)
Jun 24, 2005	21.42	21.44	21.12	21.25	1,116,996	-0.14(-0.64%)
Jun 23, 2005	21.79	21.79	21.39	21.39	2,406,581	-0.44(-2.03%)
Jun 22, 2005	21.92	22.02	21.83	21.83	736,669	-0.11(-0.50%)
Jun 21, 2005	21.97	22.01	21.90	21.94	2,818,338	-0.01(-0.03%)
Jun 20, 2005	21.89	22.02	21.89	21.94	763,549	-0.08(-0.36%)
Jun 17, 2005	21.81	22.11	21.81	22.02	1,910,597	+0.12(+0.56%)
Jun 16, 2005	21.80	22.00	21.80	21.90	767,685	+0.02(+0.10%)
Jun 15, 2005	21.93	21.93	21.72	21.88	825,857	+0.02(+0.10%)
Jun 14, 2005	21.88	21.94	21.85	21.86	385,979	-0.05(-0.23%)
Jun 13, 2005	21.89	22.03	21.81	21.91	597,027	+0.04(+0.17%)
Jun 10, 2005	21.80	22.00	21.76	21.87	2,060,440	-0.03(-0.13%)
Jun 09, 2005	21.78	21.93	21.76	21.90	684,837	+0.01(+0.03%)
Jun 08, 2005	22.02	22.10	21.88	21.89	218,767	-0.14(-0.63%)
Jun 07, 2005	22.00	22.22	21.91	22.03	420,441	+0.09(+0.43%)
Jun 06, 2005	21.92	21.97	21.85	21.94	810,280	+0.01(+0.07%)
Jun 03, 2005	21.99	22.07	21.88	21.92	204,431	-0.10(-0.46%)
Jun 02, 2005	21.97	22.08	21.95	22.02	142,536	+0.00(+0.00%)