Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	25.22	25.48	25.22	25.24	10,559	+0.02(+0.08%)
Jul 30, 2003	25.32	25.34	25.19	25.22	8,159	-0.07(-0.30%)
Jul 29, 2003	25.32	25.33	25.07	25.30	10,319	-0.03(-0.10%)
Jul 28, 2003	25.00	25.33	25.00	25.32	16,799	+0.38(+1.54%)
Jul 25, 2003	24.96	24.99	24.76	24.94	7,679	+0.10(+0.39%)
Jul 24, 2003	25.19	25.21	24.84	24.84	70,558	-0.16(-0.63%)
Jul 23, 2003	24.84	25.00	24.69	25.00	7,919	+0.14(+0.55%)
Jul 22, 2003	24.52	24.86	24.52	24.86	12,719	+0.24(+0.96%)
Jul 21, 2003	24.80	24.80	24.56	24.63	3,359	-0.32(-1.29%)
Jul 18, 2003	24.87	24.95	24.67	24.95	5,519	+0.20(+0.79%)
Jul 17, 2003	25.13	25.14	24.75	24.75	8,879	-0.49(-1.93%)
Jul 16, 2003	25.50	25.50	25.18	25.24	18,239	-0.19(-0.75%)
Jul 15, 2003	25.70	25.70	25.41	25.43	30,719	-0.06(-0.23%)
Jul 14, 2003	25.50	25.71	25.49	25.49	84,238	+0.24(+0.94%)
Jul 11, 2003	25.25	25.25	25.20	25.25	8,399	+0.28(+1.13%)
Jul 10, 2003	25.33	25.35	24.97	24.97	34,799	-0.34(-1.35%)
Jul 09, 2003	25.36	25.36	25.25	25.31	32,399	+0.02(+0.07%)
Jul 08, 2003	25.10	25.30	24.93	25.29	18,719	+0.18(+0.73%)
Jul 07, 2003	24.80	25.11	24.80	25.11	8,639	+0.45(+1.81%)
Jul 03, 2003	24.68	24.69	24.60	24.66	29,279	-0.02(-0.07%)
Jul 02, 2003	24.23	24.68	24.23	24.68	13,919	+0.41(+1.68%)
Jul 01, 2003	23.96	24.30	23.83	24.27	12,239	+0.10(+0.43%)
Jun 30, 2003	24.50	24.50	24.17	24.17	30,479	-0.05(-0.19%)
Jun 27, 2003	24.35	24.48	24.21	24.21	7,199	+0.11(+0.45%)
Jun 26, 2003	24.10	24.10	24.10	24.10	1,199	+0.18(+0.75%)
Jun 25, 2003	24.06	24.16	23.93	23.93	16,319	-0.01(-0.03%)
Jun 24, 2003	23.91	23.93	23.85	23.93	5,519	+0.15(+0.65%)
Jun 23, 2003	24.33	24.35	23.78	23.78	16,319	-0.53(-2.16%)
Jun 20, 2003	24.25	24.42	24.25	24.30	8,879	-0.05(-0.21%)
Jun 19, 2003	24.65	24.65	24.25	24.35	25,679	-0.24(-0.98%)
Jun 18, 2003	24.67	24.67	24.52	24.60	26,639	-0.12(-0.49%)
Jun 17, 2003	24.75	24.75	24.55	24.72	21,839	+0.10(+0.39%)
Jun 16, 2003	24.37	24.62	24.37	24.62	10,559	+0.36(+1.49%)
Jun 13, 2003	24.63	24.63	24.15	24.26	11,519	-0.24(-0.99%)
Jun 12, 2003	24.54	24.59	24.43	24.50	44,159	+0.10(+0.43%)
Jun 11, 2003	24.13	24.40	24.13	24.40	13,199	+0.37(+1.54%)
Jun 10, 2003	24.02	24.03	23.91	24.03	7,439	+0.19(+0.80%)
Jun 09, 2003	24.02	24.02	23.81	23.83	32,159	-0.46(-1.90%)
Jun 06, 2003	24.79	24.80	24.29	24.30	11,759	-0.08(-0.32%)
Jun 05, 2003	24.14	24.38	24.02	24.38	26,639	+0.23(+0.97%)
Jun 04, 2003	23.75	24.14	23.75	24.14	7,199	+0.43(+1.81%)
Jun 03, 2003	23.80	23.80	23.63	23.71	14,159	-0.09(-0.37%)
Jun 02, 2003	23.90	24.00	23.80	23.80	15,119	+0.18(+0.74%)
May 30, 2003	23.48	23.63	23.48	23.63	9,359	+0.47(+2.02%)
May 29, 2003	23.25	23.39	23.16	23.16	4,559	-0.04(-0.16%)
May 28, 2003	23.33	23.33	23.19	23.20	3,359	+0.03(+0.13%)
May 27, 2003	23.07	23.17	23.07	23.17	4,559	+0.47(+2.07%)
May 23, 2003	22.63	22.75	22.56	22.70	5,279	+0.14(+0.61%)
May 22, 2003	22.21	22.56	22.21	22.56	8,879	+0.31(+1.39%)
May 21, 2003	22.25	22.25	22.25	22.25	6,239	+0.07(+0.30%)
May 20, 2003	22.40	22.40	22.10	22.18	6,239	-0.05(-0.24%)
May 19, 2003	22.65	22.65	22.24	22.24	35,279	-0.42(-1.84%)
May 16, 2003	22.71	22.71	22.62	22.65	3,599	-0.03(-0.13%)
May 15, 2003	22.56	22.72	22.55	22.68	12,719	+0.07(+0.29%)
May 14, 2003	22.62	22.62	22.62	22.62	1,679	+0.00(+0.00%)
May 13, 2003	22.50	22.62	22.45	22.62	40,319	+0.07(+0.31%)
May 12, 2003	22.31	22.57	22.30	22.55	17,039	+0.30(+1.33%)
May 09, 2003	22.23	22.25	22.23	22.25	2,639	+0.19(+0.85%)
May 08, 2003	22.00	22.13	22.00	22.06	6,479	-0.21(-0.94%)
May 07, 2003	22.33	22.33	22.17	22.27	5,999	-0.03(-0.15%)
May 06, 2003	22.09	22.40	22.09	22.30	12,479	+0.12(+0.56%)
May 05, 2003	22.23	22.23	22.02	22.18	6,959	+0.25(+1.16%)
May 02, 2003	21.75	22.00	21.75	21.93	5,519	+0.24(+1.10%)
May 01, 2003	21.67	21.69	21.40	21.69	5,999	+0.10(+0.46%)
Apr 30, 2003	21.50	21.59	21.40	21.59	9,359	+0.13(+0.60%)
Apr 29, 2003	21.55	21.59	21.45	21.46	5,519	+0.08(+0.39%)
Apr 28, 2003	21.25	21.42	21.23	21.38	15,599	+0.31(+1.48%)
Apr 25, 2003	21.06	21.06	21.06	21.06	2,399	-0.18(-0.84%)
Apr 24, 2003	21.32	21.41	21.23	21.24	4,319	-0.24(-1.13%)
Apr 23, 2003	21.32	21.48	21.32	21.48	5,039	+0.19(+0.90%)
Apr 22, 2003	20.78	21.29	20.78	21.29	7,199	+0.35(+1.69%)
Apr 21, 2003	20.93	20.94	20.78	20.94	6,719	+0.20(+0.98%)
Apr 17, 2003	20.59	20.73	20.59	20.73	3,839	+0.25(+1.24%)
Apr 16, 2003	20.77	20.83	20.48	20.48	13,439	-0.09(-0.45%)
Apr 15, 2003	20.49	20.68	20.49	20.57	4,559	+0.08(+0.39%)
Apr 14, 2003	20.33	20.51	20.22	20.49	12,959	+0.23(+1.13%)
Apr 11, 2003	20.45	20.45	20.26	20.26	1,199	+0.00(+0.02%)
Apr 10, 2003	20.22	20.26	20.19	20.26	719	-0.04(-0.18%)
Apr 09, 2003	20.40	20.54	20.30	20.30	3,119	-0.08(-0.39%)
Apr 08, 2003	20.54	20.54	20.35	20.38	3,119	-0.13(-0.63%)
Apr 07, 2003	20.92	20.92	20.50	20.50	6,239	+0.18(+0.90%)
Apr 04, 2003	20.34	20.41	20.31	20.32	3,839	-0.22(-1.10%)
Apr 03, 2003	20.69	20.69	20.49	20.55	10,799	-0.03(-0.16%)
Apr 02, 2003	20.42	20.58	20.42	20.58	8,639	+0.53(+2.66%)
Apr 01, 2003	19.98	20.10	19.88	20.05	3,119	-0.05(-0.23%)
Mar 31, 2003	20.10	20.10	20.09	20.09	23,039	-0.05(-0.23%)
Mar 28, 2003	19.95	20.15	19.95	20.14	7,679	+0.19(+0.96%)
Mar 27, 2003	20.04	20.04	19.92	19.95	5,519	-0.12(-0.60%)
Mar 26, 2003	20.15	20.21	20.06	20.07	183,116	-0.11(-0.56%)
Mar 25, 2003	20.29	20.29	20.10	20.18	4,799	+0.25(+1.28%)
Mar 24, 2003	20.37	20.37	19.93	19.93	7,919	-0.54(-2.63%)
Mar 21, 2003	20.46	20.56	20.32	20.46	21,359	+0.19(+0.95%)
Mar 20, 2003	20.04	20.28	19.85	20.27	10,799	+0.23(+1.16%)
Mar 19, 2003	19.96	20.04	19.96	20.04	1,679	-0.03(-0.15%)
Mar 18, 2003	20.10	20.10	19.89	20.07	26,159	+0.23(+1.18%)
Mar 17, 2003	19.38	19.83	19.37	19.83	17,279	+0.50(+2.56%)
Mar 14, 2003	19.46	19.56	19.34	19.34	18,479	-0.01(-0.06%)
Mar 13, 2003	19.13	19.35	19.08	19.35	13,919	+0.50(+2.68%)
Mar 12, 2003	18.81	18.89	18.68	18.85	37,679	-0.14(-0.72%)
Mar 11, 2003	18.98	19.10	18.96	18.98	5,039	-0.14(-0.72%)
Mar 10, 2003	19.38	19.38	19.12	19.12	5,279	-0.17(-0.89%)
Mar 07, 2003	19.18	19.37	19.18	19.29	9,119	+0.00(+0.00%)
Mar 06, 2003	19.38	19.38	19.25	19.29	35,759	-0.10(-0.49%)
Mar 05, 2003	19.34	19.39	19.29	19.39	2,639	+0.04(+0.22%)
Mar 04, 2003	19.40	19.43	19.35	19.35	959	-0.18(-0.92%)
Mar 03, 2003	19.88	19.88	19.52	19.53	6,719	-0.08(-0.40%)
Feb 28, 2003	19.77	19.80	19.60	19.60	84,238	+0.04(+0.21%)
Feb 27, 2003	19.56	19.60	19.56	19.56	1,199	+0.07(+0.38%)
Feb 26, 2003	19.56	19.56	19.49	19.49	1,919	-0.13(-0.68%)
Feb 25, 2003	19.46	19.62	19.33	19.62	6,479	+0.20(+1.03%)
Feb 24, 2003	19.43	19.69	19.38	19.42	88,318	-0.01(-0.04%)
Feb 21, 2003	19.45	19.45	19.43	19.43	479	-0.06(-0.32%)
Feb 20, 2003	19.69	19.69	19.45	19.49	10,559	+0.00(+0.00%)
Feb 19, 2003	19.59	19.59	19.49	19.49	4,799	-0.23(-1.16%)
Feb 18, 2003	19.52	19.72	19.52	19.72	2,399	+0.47(+2.45%)
Feb 14, 2003	19.19	19.35	19.16	19.25	16,559	+0.17(+0.87%)
Feb 13, 2003	19.29	19.29	19.00	19.08	8,399	-0.21(-1.08%)
Feb 12, 2003	19.45	19.48	19.21	19.29	22,559	-0.20(-1.05%)
Feb 11, 2003	19.72	19.72	19.50	19.50	7,199	-0.02(-0.13%)
Feb 10, 2003	19.53	19.53	19.43	19.52	1,919	+0.06(+0.32%)
Feb 07, 2003	19.85	19.85	19.46	19.46	28,319	-0.31(-1.56%)
Feb 06, 2003	19.78	19.78	19.71	19.77	5,759	-0.34(-1.68%)
Feb 05, 2003	20.00	20.15	19.94	20.10	5,519	+0.24(+1.20%)
Feb 04, 2003	19.87	19.87	19.87	19.87	9,599	-0.32(-1.57%)
Feb 03, 2003	20.25	20.27	20.07	20.18	15,119	+0.04(+0.21%)
Jan 31, 2003	19.94	20.14	19.94	20.14	7,439	+0.29(+1.47%)
Jan 30, 2003	20.35	20.35	19.85	19.85	35,519	-0.47(-2.32%)
Jan 29, 2003	20.13	20.32	19.81	20.32	15,599	+0.15(+0.76%)
Jan 28, 2003	19.90	20.17	19.90	20.17	6,959	+0.20(+1.00%)
Jan 27, 2003	20.06	20.14	19.81	19.97	14,159	-0.33(-1.60%)
Jan 24, 2003	20.44	20.44	20.20	20.29	31,199	-0.31(-1.52%)
Jan 23, 2003	20.50	20.68	20.45	20.60	25,919	+0.11(+0.55%)
Jan 22, 2003	20.50	20.56	20.40	20.49	11,039	-0.13(-0.65%)
Jan 21, 2003	20.63	20.63	20.63	20.63	239	-0.21(-1.00%)
Jan 17, 2003	21.10	21.13	20.80	20.83	17,519	-0.34(-1.59%)
Jan 16, 2003	21.23	21.23	21.17	21.17	1,919	+0.00(+0.02%)
Jan 15, 2003	21.26	21.26	21.17	21.17	3,599	-0.20(-0.96%)
Jan 14, 2003	21.31	21.40	21.24	21.37	41,759	-0.01(-0.04%)
Jan 13, 2003	21.52	21.52	21.31	21.38	6,719	+0.09(+0.41%)
Jan 10, 2003	21.02	21.44	21.02	21.29	232,795	-0.05(-0.25%)
Jan 09, 2003	21.17	21.37	21.17	21.35	37,919	+0.42(+1.99%)
Jan 08, 2003	21.13	21.13	20.92	20.93	29,759	-0.36(-1.70%)
Jan 07, 2003	21.44	21.44	21.23	21.29	8,879	-0.06(-0.29%)
Jan 06, 2003	21.21	21.41	21.16	21.35	59,038	+0.29(+1.38%)
Jan 03, 2003	21.19	21.19	21.02	21.06	18,719	-0.15(-0.69%)
Jan 02, 2003	20.80	21.21	20.77	21.21	14,399	+0.54(+2.60%)
Dec 31, 2002	20.55	20.80	20.52	20.67	30,239	+0.23(+1.12%)
Dec 30, 2002	20.59	20.59	20.38	20.44	6,719	-0.04(-0.20%)
Dec 27, 2002	20.64	20.70	20.48	20.48	6,479	-0.25(-1.19%)
Dec 26, 2002	20.89	20.95	20.73	20.73	5,759	-0.13(-0.62%)
Dec 24, 2002	20.86	20.86	20.86	20.86	0	+0.00(+0.00%)
Dec 23, 2002	20.88	20.94	20.76	20.86	41,279	-0.14(-0.67%)
Dec 20, 2002	20.96	21.00	20.84	21.00	17,519	+0.17(+0.80%)
Dec 19, 2002	20.90	20.90	20.75	20.83	6,239	-0.06(-0.28%)
Dec 18, 2002	20.94	20.98	20.78	20.89	17,519	-0.23(-1.07%)
Dec 17, 2002	21.33	21.38	21.12	21.12	47,279	-0.17(-0.80%)
Dec 16, 2002	21.06	21.29	21.06	21.29	2,159	+0.29(+1.37%)
Dec 13, 2002	21.27	21.27	20.96	21.00	11,039	-0.29(-1.35%)
Dec 12, 2002	21.29	21.38	21.29	21.29	8,879	+0.11(+0.51%)
Dec 11, 2002	21.19	21.33	21.18	21.18	17,279	+0.02(+0.10%)
Dec 10, 2002	20.86	21.16	20.86	21.16	7,199	+0.17(+0.79%)
Dec 09, 2002	21.21	21.21	20.90	20.99	10,079	-0.33(-1.56%)
Dec 06, 2002	21.04	21.33	21.04	21.33	5,759	-0.03(-0.14%)
Dec 05, 2002	21.31	21.35	21.24	21.35	8,399	-0.08(-0.37%)
Dec 04, 2002	21.55	21.55	21.31	21.43	2,879	-0.15(-0.68%)
Dec 03, 2002	21.88	21.88	21.55	21.58	20,159	-0.32(-1.45%)
Dec 02, 2002	22.14	22.14	21.78	21.90	28,559	+0.08(+0.38%)
Nov 29, 2002	22.04	22.04	21.81	21.81	11,759	-0.08(-0.38%)
Nov 27, 2002	21.29	21.90	21.29	21.90	31,439	+0.60(+2.84%)
Nov 26, 2002	21.59	21.59	21.23	21.29	11,759	-0.25(-1.16%)
Nov 25, 2002	21.59	21.67	21.40	21.54	8,879	-0.10(-0.44%)
Nov 22, 2002	21.48	21.64	21.46	21.64	4,559	+0.22(+1.01%)
Nov 21, 2002	21.31	21.45	21.30	21.42	11,759	+0.38(+1.80%)
Nov 20, 2002	20.87	21.04	20.87	21.04	13,679	+0.44(+2.12%)
Nov 19, 2002	20.89	20.89	20.60	20.60	8,879	-0.28(-1.36%)
Nov 18, 2002	21.19	21.19	20.89	20.89	10,079	-0.03(-0.14%)
Nov 15, 2002	20.83	20.92	20.82	20.92	11,759	+0.15(+0.72%)
Nov 14, 2002	20.77	20.77	20.69	20.77	12,959	+0.31(+1.51%)
Nov 13, 2002	20.38	20.57	20.12	20.46	16,319	+0.07(+0.37%)
Nov 12, 2002	20.41	20.56	20.33	20.38	23,279	+0.25(+1.26%)
Nov 11, 2002	20.30	20.40	20.13	20.13	4,319	-0.46(-2.25%)
Nov 08, 2002	20.65	20.77	20.56	20.59	13,919	-0.08(-0.38%)
Nov 07, 2002	21.13	21.13	20.67	20.67	18,239	-0.46(-2.17%)
Nov 06, 2002	21.08	21.25	20.96	21.13	20,159	+0.32(+1.52%)
Nov 05, 2002	20.93	20.93	20.69	20.81	17,519	-0.20(-0.93%)
Nov 04, 2002	21.10	21.20	21.00	21.01	11,999	+0.40(+1.96%)
Nov 01, 2002	20.32	20.60	20.32	20.60	3,599	+0.17(+0.82%)
Oct 31, 2002	20.44	20.48	20.35	20.44	71,518	+0.06(+0.31%)
Oct 30, 2002	20.25	20.38	20.22	20.38	10,079	+0.45(+2.24%)
Oct 29, 2002	20.15	20.15	19.80	19.93	15,839	-0.32(-1.58%)
Oct 28, 2002	20.71	20.72	20.25	20.25	13,199	-0.10(-0.49%)
Oct 25, 2002	20.33	20.40	20.33	20.35	719	+0.20(+0.99%)
Oct 24, 2002	20.37	20.44	20.15	20.15	11,039	-0.14(-0.68%)
Oct 23, 2002	19.90	20.29	19.83	20.29	14,879	+0.33(+1.65%)
Oct 22, 2002	20.21	20.23	19.96	19.96	9,359	-0.41(-2.03%)
Oct 21, 2002	20.04	20.37	19.99	20.37	9,119	+0.27(+1.35%)
Oct 18, 2002	19.79	20.12	19.79	20.10	7,919	+0.20(+1.03%)
Oct 17, 2002	19.98	20.04	19.90	19.90	21,119	+0.34(+1.73%)
Oct 16, 2002	19.58	19.59	19.38	19.56	28,559	-0.40(-2.02%)
Oct 15, 2002	19.96	19.97	19.88	19.96	13,199	+0.82(+4.27%)
Oct 14, 2002	19.15	19.15	19.15	19.15	1,679	+0.05(+0.24%)
Oct 11, 2002	18.94	19.26	18.94	19.10	14,399	+0.82(+4.49%)
Oct 10, 2002	17.96	18.31	17.96	18.28	10,559	+0.28(+1.55%)
Oct 09, 2002	18.17	18.29	18.00	18.00	23,999	-0.58(-3.14%)
Oct 08, 2002	18.42	18.67	18.33	18.58	19,439	+0.09(+0.50%)
Oct 07, 2002	18.77	18.77	18.48	18.49	11,279	-0.45(-2.35%)
Oct 04, 2002	19.18	19.18	18.83	18.94	5,279	-0.71(-3.61%)
Oct 03, 2002	19.65	19.65	19.65	19.65	239	+0.31(+1.62%)
Oct 02, 2002	19.88	19.95	19.33	19.33	71,998	-0.51(-2.56%)
Oct 01, 2002	19.44	19.90	19.44	19.84	7,919	+0.14(+0.70%)
Sep 30, 2002	19.37	19.85	19.25	19.70	26,639	-0.08(-0.42%)
Sep 27, 2002	20.21	20.21	19.79	19.79	17,519	-0.30(-1.47%)
Sep 26, 2002	20.00	20.15	20.00	20.08	3,599	+0.23(+1.15%)
Sep 25, 2002	19.58	19.95	19.56	19.85	26,399	+0.38(+1.93%)
Sep 24, 2002	19.63	19.63	19.41	19.48	7,439	-0.18(-0.93%)
Sep 23, 2002	20.00	20.00	19.58	19.66	3,839	-0.35(-1.77%)
Sep 20, 2002	20.17	20.18	19.91	20.02	3,599	+0.02(+0.08%)
Sep 19, 2002	20.23	20.33	20.00	20.00	6,959	-0.55(-2.68%)
Sep 18, 2002	20.43	20.69	20.25	20.55	18,479	-0.11(-0.52%)
Sep 17, 2002	21.10	21.10	20.66	20.66	3,119	-0.28(-1.33%)
Sep 16, 2002	20.90	21.02	20.90	20.94	13,439	-0.17(-0.79%)
Sep 13, 2002	20.85	21.10	20.85	21.10	47,999	+0.17(+0.80%)
Sep 12, 2002	21.02	21.10	20.94	20.94	6,959	-0.34(-1.59%)
Sep 11, 2002	21.58	21.58	21.28	21.28	6,719	+0.03(+0.16%)
Sep 10, 2002	21.25	21.32	21.13	21.24	10,799	+0.03(+0.16%)
Sep 09, 2002	21.08	21.21	21.08	21.21	1,679	+0.04(+0.20%)
Sep 06, 2002	20.96	21.17	20.96	21.17	5,039	+0.48(+2.34%)
Sep 05, 2002	20.58	20.77	20.58	20.68	21,359	-0.22(-1.08%)
Sep 04, 2002	20.65	20.91	20.58	20.91	23,519	+0.23(+1.13%)
Sep 03, 2002	20.77	20.77	20.58	20.68	11,039	-0.52(-2.48%)
Aug 30, 2002	21.29	21.44	21.20	21.20	20,159	-0.09(-0.43%)
Aug 29, 2002	20.88	21.32	20.88	21.29	6,239	+0.20(+0.95%)
Aug 28, 2002	21.10	21.31	21.09	21.09	11,279	-0.53(-2.45%)
Aug 27, 2002	21.94	21.94	21.62	21.62	14,639	-0.12(-0.54%)
Aug 26, 2002	21.40	21.74	21.40	21.74	4,559	+0.11(+0.50%)
Aug 23, 2002	21.89	21.89	21.63	21.63	10,079	-0.52(-2.33%)
Aug 22, 2002	21.77	22.15	21.77	22.15	6,239	+0.48(+2.21%)
Aug 21, 2002	21.56	21.67	21.56	21.67	959	+0.15(+0.68%)
Aug 20, 2002	21.68	21.68	21.48	21.52	11,759	+0.09(+0.41%)
Aug 16, 2002	21.23	21.43	21.23	21.43	1,631,966	+0.27(+1.26%)
Aug 15, 2002	21.15	21.18	21.06	21.17	16,559	+0.42(+2.01%)
Aug 14, 2002	20.35	20.75	20.31	20.75	7,439	+0.22(+1.10%)
Aug 13, 2002	20.90	20.98	20.53	20.53	13,199	-0.25(-1.18%)
Aug 12, 2002	20.53	20.87	20.53	20.77	10,319	+0.37(+1.80%)
Aug 07, 2002	20.50	20.50	20.11	20.40	15,839	+0.12(+0.62%)
Aug 06, 2002	20.00	20.28	20.00	20.28	3,839	+0.46(+2.31%)
Aug 05, 2002	20.15	20.15	19.82	19.82	48,478	-0.35(-1.72%)
Aug 02, 2002	20.51	20.56	20.08	20.17	39,359	-0.52(-2.52%)