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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2004	41.24	41.51	41.18	41.30	793,571	+0.18(+0.44%)
Mar 31, 2004	41.12	41.29	40.92	41.12	174,483	+0.01(+0.04%)
Mar 30, 2004	40.83	41.14	40.70	41.11	228,202	+0.33(+0.81%)
Mar 29, 2004	40.47	40.96	40.47	40.78	414,206	+0.31(+0.77%)
Mar 26, 2004	40.42	40.75	40.29	40.47	215,292	+0.05(+0.12%)
Mar 25, 2004	40.03	40.54	40.02	40.42	287,057	+0.53(+1.32%)
Mar 24, 2004	40.07	40.20	39.75	39.89	439,886	-0.29(-0.72%)
Mar 23, 2004	40.20	40.39	40.01	40.18	1,561,879	-0.04(-0.09%)
Mar 22, 2004	40.46	40.54	39.98	40.21	522,893	-0.63(-1.55%)
Mar 19, 2004	41.23	41.24	40.76	40.85	291,915	-0.42(-1.01%)
Mar 18, 2004	40.98	41.35	40.84	41.27	223,205	+0.06(+0.14%)
Mar 17, 2004	40.86	41.28	40.78	41.21	295,524	+0.52(+1.27%)
Mar 16, 2004	40.57	40.73	40.37	40.69	338,138	+0.28(+0.70%)
Mar 15, 2004	40.87	40.87	40.26	40.41	467,647	-0.51(-1.25%)
Mar 12, 2004	40.47	40.98	40.47	40.92	672,668	+0.63(+1.56%)
Mar 11, 2004	40.70	41.08	40.27	40.29	559,955	-0.55(-1.36%)
Mar 10, 2004	41.69	41.71	40.85	40.85	219,179	-0.84(-2.02%)
Mar 09, 2004	41.89	41.89	41.51	41.69	225,148	-0.17(-0.41%)
Mar 08, 2004	42.27	42.34	41.86	41.86	280,116	-0.41(-0.97%)
Mar 05, 2004	41.91	42.42	41.86	42.27	252,354	+0.22(+0.51%)
Mar 04, 2004	41.97	42.08	41.87	42.06	337,028	+0.12(+0.29%)
Mar 03, 2004	41.79	42.00	41.61	41.94	216,125	+0.09(+0.21%)
Mar 02, 2004	41.93	41.99	41.68	41.85	298,855	-0.14(-0.33%)
Mar 01, 2004	41.77	42.04	41.73	41.99	241,389	+0.48(+1.16%)
Feb 27, 2004	41.55	41.75	41.38	41.50	167,264	+0.11(+0.26%)
Feb 26, 2004	41.32	41.57	41.21	41.40	244,026	+0.01(+0.03%)
Feb 25, 2004	41.17	41.45	41.08	41.38	1,577,981	+0.32(+0.77%)
Feb 24, 2004	41.19	41.31	40.95	41.06	441,551	-0.17(-0.40%)
Feb 23, 2004	41.44	41.46	41.09	41.23	387,138	-0.10(-0.24%)
Feb 20, 2004	41.57	41.58	41.07	41.33	277,479	-0.15(-0.36%)
Feb 19, 2004	41.86	41.86	41.42	41.48	389,081	-0.19(-0.45%)
Feb 18, 2004	41.73	41.86	41.47	41.67	258,323	-0.20(-0.48%)
Feb 17, 2004	41.72	41.91	41.64	41.87	363,679	+0.44(+1.06%)
Feb 13, 2004	41.68	41.79	41.29	41.43	176,148	-0.19(-0.45%)
Feb 12, 2004	41.70	41.76	41.51	41.62	168,791	-0.16(-0.38%)
Feb 11, 2004	41.22	41.83	41.09	41.78	263,459	+0.51(+1.24%)
Feb 10, 2004	40.98	41.27	40.96	41.27	223,343	+0.30(+0.72%)
Feb 09, 2004	41.03	41.12	40.83	40.97	287,057	-0.03(-0.07%)
Feb 06, 2004	40.55	41.01	40.44	41.00	534,553	+0.53(+1.32%)
Feb 05, 2004	40.34	40.54	40.29	40.47	233,199	+0.05(+0.12%)
Feb 04, 2004	40.59	40.62	40.25	40.42	188,502	-0.26(-0.64%)
Feb 03, 2004	40.74	40.85	40.56	40.67	246,247	-0.17(-0.42%)
Feb 02, 2004	40.60	41.09	40.49	40.85	221,955	+0.12(+0.30%)
Jan 30, 2004	40.65	40.73	40.47	40.73	201,689	-0.04(-0.09%)
Jan 29, 2004	40.73	40.80	40.29	40.76	351,742	+0.14(+0.34%)
Jan 28, 2004	41.32	41.37	40.47	40.62	266,235	-0.61(-1.47%)
Jan 27, 2004	41.60	41.63	41.16	41.23	377,560	-0.37(-0.88%)
Jan 26, 2004	41.22	41.60	41.08	41.60	469,313	+0.35(+0.86%)
Jan 23, 2004	41.37	41.55	41.01	41.24	336,195	-0.19(-0.45%)
Jan 22, 2004	41.50	41.57	41.29	41.43	518,451	-0.01(-0.03%)
Jan 21, 2004	41.09	41.50	40.87	41.45	446,687	+0.31(+0.75%)
Jan 20, 2004	40.99	41.17	40.83	41.14	976,521	+0.14(+0.35%)
Jan 16, 2004	40.92	41.01	40.80	40.99	401,158	+0.17(+0.42%)
Jan 15, 2004	40.83	40.96	40.60	40.82	576,335	+0.11(+0.27%)
Jan 14, 2004	40.49	40.72	40.44	40.71	297,467	+0.29(+0.71%)
Jan 13, 2004	40.62	40.63	40.09	40.42	360,626	-0.20(-0.50%)
Jan 12, 2004	40.29	40.62	40.29	40.62	440,163	+0.20(+0.50%)
Jan 09, 2004	40.62	40.66	40.31	40.42	366,872	-0.20(-0.50%)
Jan 08, 2004	40.37	40.66	40.37	40.62	415,455	+0.21(+0.52%)
Jan 07, 2004	40.31	40.42	40.04	40.42	522,616	+0.03(+0.07%)
Jan 06, 2004	40.31	40.39	40.16	40.39	423,090	+0.05(+0.12%)
Jan 05, 2004	40.11	40.34	40.00	40.34	228,618	+0.50(+1.25%)
Jan 02, 2004	40.09	40.24	39.65	39.84	623,391	-0.02(-0.05%)
Dec 31, 2003	39.96	40.03	39.75	39.86	287,334	-0.06(-0.14%)
Dec 30, 2003	39.84	39.90	39.71	39.92	296,912	+0.08(+0.20%)
Dec 29, 2003	39.51	39.85	39.44	39.84	237,085	+0.47(+1.19%)
Dec 26, 2003	39.27	39.44	39.27	39.37	149,775	+0.16(+0.40%)
Dec 24, 2003	39.29	39.36	39.14	39.21	241,944	-0.17(-0.42%)
Dec 23, 2003	39.33	39.39	39.14	39.38	666,422	+0.09(+0.22%)
Dec 22, 2003	39.01	39.30	39.01	39.29	250,966	+0.38(+0.98%)
Dec 19, 2003	38.92	39.11	38.84	38.91	455,293	-0.01(-0.02%)
Dec 18, 2003	38.57	39.01	38.57	38.92	411,291	+0.40(+1.03%)
Dec 17, 2003	38.46	38.52	38.24	38.52	195,165	+0.06(+0.15%)
Dec 16, 2003	38.33	38.46	38.33	38.46	238,890	+0.24(+0.64%)
Dec 15, 2003	38.69	38.69	38.18	38.22	354,934	-0.42(-1.08%)
Dec 12, 2003	38.42	38.57	38.42	38.64	278,312	+0.14(+0.37%)
Dec 11, 2003	37.97	38.52	37.97	38.49	290,111	+0.50(+1.31%)
Dec 10, 2003	38.10	38.14	37.87	37.99	142,556	-0.10(-0.26%)
Dec 09, 2003	38.43	38.43	38.00	38.10	244,165	-0.16(-0.41%)
Dec 08, 2003	38.01	38.33	37.99	38.25	311,071	+0.19(+0.49%)
Dec 05, 2003	38.25	38.28	37.98	38.07	196,692	-0.27(-0.71%)
Dec 04, 2003	38.21	38.34	38.17	38.34	390,053	+0.16(+0.42%)
Dec 03, 2003	38.23	38.46	38.09	38.18	539,273	-0.04(-0.11%)
Dec 02, 2003	38.21	38.30	38.21	38.23	189,474	-0.06(-0.15%)
Dec 01, 2003	37.88	38.28	37.89	38.28	205,715	+0.40(+1.06%)
Nov 28, 2003	37.86	37.92	37.77	37.88	70,653	+0.02(+0.06%)
Nov 26, 2003	37.81	37.86	37.52	37.86	193,361	+0.19(+0.52%)
Nov 25, 2003	37.44	37.76	37.40	37.66	278,034	+0.21(+0.56%)
Nov 24, 2003	37.17	37.45	37.14	37.45	150,469	+0.54(+1.46%)
Nov 21, 2003	36.75	36.95	36.81	36.91	65,656	+0.17(+0.45%)
Nov 20, 2003	36.69	37.15	36.69	36.75	143,945	-0.27(-0.72%)
Nov 19, 2003	36.76	37.06	36.73	37.01	84,257	+0.32(+0.86%)
Nov 18, 2003	37.27	37.27	36.74	36.70	150,052	-0.50(-1.36%)
Nov 17, 2003	37.03	37.20	36.89	37.20	353,130	-0.17(-0.46%)
Nov 14, 2003	37.80	37.87	37.28	37.38	137,004	-0.40(-1.05%)
Nov 13, 2003	37.66	37.78	37.57	37.77	157,131	+0.02(+0.06%)
Nov 12, 2003	37.38	37.60	37.38	37.75	661,286	+0.34(+0.91%)
Nov 11, 2003	37.47	37.47	37.28	37.41	293,026	-0.05(-0.13%)
Nov 10, 2003	37.66	37.66	37.44	37.46	286,363	-0.15(-0.40%)
Nov 07, 2003	37.84	37.88	37.61	37.61	376,033	-0.22(-0.59%)
Nov 06, 2003	37.60	37.84	37.36	37.84	383,807	+0.19(+0.52%)
Nov 05, 2003	37.66	37.67	37.34	37.64	403,795	+0.01(+0.02%)
Nov 04, 2003	37.66	37.85	37.59	37.63	206,409	-0.27(-0.72%)
Nov 03, 2003	37.68	37.91	37.68	37.91	271,076	+0.40(+1.06%)
Oct 31, 2003	37.43	37.64	37.37	37.51	770,251	+0.17(+0.46%)
Oct 30, 2003	37.43	37.48	37.17	37.34	317,039	+0.02(+0.06%)
Oct 29, 2003	37.14	37.40	37.09	37.32	285,391	+0.13(+0.35%)
Oct 28, 2003	36.91	37.19	36.86	37.19	505,820	+0.38(+1.04%)
Oct 27, 2003	36.86	36.98	36.61	36.81	272,759	+0.06(+0.18%)
Oct 24, 2003	36.42	36.74	36.24	36.74	190,723	+0.19(+0.51%)
Oct 23, 2003	36.34	36.77	36.31	36.55	224,037	-0.06(-0.16%)
Oct 22, 2003	36.79	36.80	36.42	36.61	303,436	-0.44(-1.19%)
Oct 21, 2003	36.99	37.14	36.94	37.05	125,761	+0.06(+0.18%)
Oct 20, 2003	36.88	36.99	36.82	36.99	136,726	-0.01(-0.04%)
Oct 17, 2003	37.40	37.43	36.82	37.00	729,858	-0.30(-0.81%)
Oct 16, 2003	37.20	37.43	37.12	37.30	146,998	+0.18(+0.49%)
Oct 15, 2003	37.43	37.43	37.04	37.12	173,094	-0.14(-0.39%)
Oct 14, 2003	37.17	37.32	37.03	37.27	160,046	+0.17(+0.45%)
Oct 13, 2003	37.07	37.27	37.03	37.10	637,411	+0.37(+1.00%)
Oct 10, 2003	36.80	36.90	36.80	36.73	131,729	-0.06(-0.18%)
Oct 09, 2003	36.97	37.10	36.70	36.80	156,993	+0.09(+0.26%)
Oct 08, 2003	36.65	36.78	36.50	36.71	217,513	+0.06(+0.16%)
Oct 07, 2003	36.42	36.73	36.23	36.65	142,140	+0.04(+0.10%)
Oct 06, 2003	36.45	36.63	36.31	36.61	90,642	+0.26(+0.71%)
Oct 03, 2003	36.56	36.67	36.33	36.35	235,281	+0.31(+0.86%)
Oct 02, 2003	35.93	36.01	35.76	36.04	566,479	+0.22(+0.62%)
Oct 01, 2003	35.21	35.81	35.21	35.82	416,288	+0.76(+2.18%)
Sep 30, 2003	35.23	35.23	34.91	35.06	189,057	-0.22(-0.63%)
Sep 29, 2003	35.21	35.37	35.02	35.28	176,981	+0.16(+0.45%)
Sep 26, 2003	35.24	35.27	34.98	35.12	250,828	-0.06(-0.16%)
Sep 25, 2003	35.62	35.75	35.18	35.18	191,972	-0.38(-1.07%)
Sep 24, 2003	36.16	36.19	35.52	35.56	176,842	-0.55(-1.54%)
Sep 23, 2003	36.13	36.21	35.90	36.11	715,283	+0.06(+0.16%)
Sep 22, 2003	36.16	36.16	35.83	36.06	188,363	-0.34(-0.93%)
Sep 19, 2003	36.42	36.55	36.31	36.40	188,641	-0.21(-0.57%)
Sep 18, 2003	36.01	36.61	36.01	36.60	135,061	+0.53(+1.46%)
Sep 17, 2003	36.11	36.11	35.90	36.08	138,392	-0.08(-0.22%)
Sep 16, 2003	35.68	36.16	35.70	36.16	130,896	+0.48(+1.33%)
Sep 15, 2003	35.86	35.86	35.55	35.68	117,571	-0.35(-0.98%)
Sep 12, 2003	35.91	36.04	35.60	36.04	117,987	+0.08(+0.22%)
Sep 11, 2003	36.02	36.10	35.79	35.96	244,581	+0.17(+0.46%)
Sep 10, 2003	36.25	37.69	35.70	35.79	102,996	-0.54(-1.49%)
Sep 09, 2003	36.38	36.50	36.24	36.33	134,922	-0.23(-0.63%)
Sep 08, 2003	36.45	36.64	36.45	36.56	169,069	+0.37(+1.02%)
Sep 05, 2003	36.45	36.57	36.12	36.19	239,584	-0.26(-0.71%)
Sep 04, 2003	36.56	36.58	36.34	36.45	304,685	-0.11(-0.30%)
Sep 03, 2003	36.51	36.60	36.37	36.56	825,358	+0.19(+0.53%)
Sep 02, 2003	36.10	36.40	35.76	36.37	133,534	+0.52(+1.45%)
Aug 29, 2003	35.52	35.99	35.52	35.85	120,069	+0.19(+0.55%)
Aug 28, 2003	35.57	35.73	35.16	35.65	163,655	+0.25(+0.71%)
Aug 27, 2003	35.31	35.48	35.30	35.40	172,400	-0.06(-0.18%)
Aug 26, 2003	35.09	35.50	34.95	35.47	164,072	+0.10(+0.29%)
Aug 25, 2003	35.39	35.39	35.04	35.37	98,832	-0.05(-0.14%)
Aug 22, 2003	36.15	36.15	35.31	35.42	151,163	-0.46(-1.28%)
Aug 21, 2003	35.91	36.13	35.75	35.88	149,775	+0.12(+0.34%)
Aug 20, 2003	35.57	35.86	35.57	35.75	151,995	-0.02(-0.06%)
Aug 19, 2003	35.79	35.85	35.52	35.78	229,035	+0.10(+0.28%)
Aug 18, 2003	35.42	35.67	35.40	35.67	152,412	+0.31(+0.88%)
Aug 15, 2003	35.45	35.56	35.19	35.37	41,087	+0.04(+0.12%)
Aug 14, 2003	35.19	35.47	35.04	35.32	148,803	+0.16(+0.45%)
Aug 13, 2003	35.39	35.39	34.98	35.16	90,087	-0.20(-0.57%)
Aug 12, 2003	34.92	35.37	34.88	35.37	151,857	+0.43(+1.24%)
Aug 11, 2003	34.88	35.09	34.68	34.93	86,755	+0.12(+0.35%)
Aug 08, 2003	34.85	34.87	34.63	34.81	81,480	+0.17(+0.50%)
Aug 07, 2003	34.33	34.65	34.28	34.64	101,330	+0.22(+0.63%)
Aug 06, 2003	34.21	34.72	34.13	34.42	146,860	+0.33(+0.97%)
Aug 05, 2003	34.69	34.83	34.09	34.09	160,324	-0.81(-2.31%)
Aug 04, 2003	34.68	34.96	34.23	34.90	133,256	+0.07(+0.21%)
Aug 01, 2003	35.03	35.16	34.72	34.82	128,814	-0.36(-1.02%)
Jul 31, 2003	35.36	35.65	34.94	35.19	349,660	+0.10(+0.29%)
Jul 30, 2003	35.25	35.31	35.08	35.08	114,656	-0.15(-0.43%)
Jul 29, 2003	35.52	35.54	35.03	35.24	92,585	-0.14(-0.39%)
Jul 28, 2003	35.30	35.60	35.26	35.37	177,120	+0.00(+0.00%)
Jul 25, 2003	34.76	35.43	34.70	35.37	99,664	+0.63(+1.80%)
Jul 24, 2003	35.24	35.39	34.73	34.75	127,565	-0.32(-0.90%)
Jul 23, 2003	35.13	35.13	34.70	35.06	161,990	-0.06(-0.18%)
Jul 22, 2003	34.90	35.18	34.58	35.13	190,723	+0.43(+1.25%)
Jul 21, 2003	34.93	35.05	34.50	34.70	406,571	-0.45(-1.27%)
Jul 18, 2003	34.87	35.17	34.62	35.14	123,401	+0.47(+1.35%)
Jul 17, 2003	34.83	34.99	34.50	34.67	142,279	-0.47(-1.33%)
Jul 16, 2003	35.51	35.53	34.90	35.14	278,728	-0.32(-0.91%)
Jul 15, 2003	35.75	35.75	35.24	35.47	874,913	+0.04(+0.10%)
Jul 14, 2003	35.57	35.91	35.39	35.43	244,442	+0.14(+0.41%)
Jul 11, 2003	35.01	35.33	34.94	35.29	1,223,463	+0.36(+1.03%)
Jul 10, 2003	35.12	35.16	34.68	34.93	499,851	-0.57(-1.60%)
Jul 09, 2003	35.57	35.68	35.25	35.49	150,469	-0.08(-0.22%)
Jul 08, 2003	35.37	35.62	35.16	35.57	104,939	+0.14(+0.39%)
Jul 07, 2003	35.08	35.49	34.98	35.44	199,052	+0.63(+1.80%)
Jul 03, 2003	34.87	35.06	34.70	34.81	171,706	-0.19(-0.56%)
Jul 02, 2003	34.60	35.04	34.57	35.00	1,067,303	+0.44(+1.27%)