Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	43.54	44.10	43.32	43.42	22,861	-0.07(-0.17%)
Sep 29, 2005	42.93	43.63	42.91	43.50	48,459	+0.49(+1.14%)
Sep 28, 2005	43.04	43.09	42.76	43.01	21,412	+0.33(+0.77%)
Sep 27, 2005	42.55	42.74	42.45	42.68	16,260	+0.09(+0.22%)
Sep 26, 2005	42.48	42.68	42.41	42.58	25,759	-0.02(-0.04%)
Sep 23, 2005	42.60	42.61	42.29	42.60	14,489	+0.25(+0.60%)
Sep 22, 2005	42.24	42.45	42.17	42.35	29,301	-0.35(-0.83%)
Sep 21, 2005	43.44	43.44	42.51	42.70	33,004	-0.60(-1.39%)
Sep 20, 2005	43.72	43.74	43.31	43.31	21,573	-0.28(-0.64%)
Sep 19, 2005	43.74	43.83	43.48	43.58	47,815	-0.07(-0.17%)
Sep 16, 2005	43.46	43.66	43.28	43.66	21,573	+0.52(+1.21%)
Sep 15, 2005	43.29	43.29	43.14	43.14	13,201	+0.17(+0.40%)
Sep 14, 2005	42.94	43.12	42.87	42.96	14,811	+0.16(+0.38%)
Sep 13, 2005	43.11	43.14	42.80	42.80	44,112	-0.40(-0.92%)
Sep 12, 2005	43.14	43.27	43.02	43.20	43,146	-0.01(-0.03%)
Sep 09, 2005	42.98	43.30	42.78	43.21	18,514	+0.59(+1.38%)
Sep 08, 2005	43.09	43.09	42.62	42.62	17,870	-0.42(-0.97%)
Sep 07, 2005	42.99	43.04	42.79	43.04	13,845	+0.06(+0.13%)
Sep 06, 2005	43.04	43.15	42.89	42.98	13,845	+0.34(+0.80%)
Sep 02, 2005	42.77	42.78	42.49	42.64	36,224	-0.03(-0.07%)
Sep 01, 2005	42.17	42.72	41.97	42.67	67,779	+0.59(+1.40%)
Aug 31, 2005	41.63	42.08	41.58	42.08	19,641	+0.40(+0.97%)
Aug 30, 2005	41.65	41.70	41.29	41.68	19,158	-0.11(-0.27%)
Aug 29, 2005	41.32	41.79	41.19	41.79	18,514	+0.25(+0.60%)
Aug 26, 2005	41.70	41.76	41.45	41.54	13,684	-0.16(-0.37%)
Aug 25, 2005	41.49	41.70	41.42	41.70	15,133	+0.35(+0.86%)
Aug 24, 2005	41.55	41.89	41.31	41.34	29,784	-0.12(-0.28%)
Aug 23, 2005	41.31	41.57	41.31	41.46	29,945	+0.24(+0.57%)
Aug 22, 2005	41.08	41.31	41.07	41.22	62,627	+0.30(+0.74%)
Aug 19, 2005	40.85	40.95	40.76	40.92	18,192	+0.19(+0.47%)
Aug 18, 2005	40.44	40.73	40.31	40.73	8,693	+0.19(+0.46%)
Aug 17, 2005	40.65	40.67	40.24	40.54	16,260	-0.10(-0.24%)
Aug 16, 2005	41.30	41.30	40.64	40.64	17,226	-0.58(-1.42%)
Aug 15, 2005	41.21	41.28	40.99	41.22	16,421	+0.09(+0.23%)
Aug 12, 2005	41.13	41.22	40.79	41.13	16,260	-0.03(-0.08%)
Aug 11, 2005	40.78	41.26	40.78	41.16	26,564	+0.32(+0.78%)
Aug 10, 2005	41.17	41.44	40.68	40.85	16,904	-0.04(-0.11%)
Aug 09, 2005	40.68	40.89	40.62	40.89	18,031	+0.34(+0.84%)
Aug 08, 2005	41.48	41.48	40.45	40.55	60,695	-0.78(-1.89%)
Aug 05, 2005	41.42	41.90	40.80	41.33	79,371	-0.68(-1.63%)
Aug 04, 2005	42.28	42.28	41.99	42.01	23,827	-0.34(-0.79%)
Aug 03, 2005	42.22	42.69	42.08	42.35	29,623	+0.13(+0.31%)
Aug 02, 2005	41.63	42.24	41.63	42.22	28,979	+0.81(+1.97%)
Aug 01, 2005	41.93	41.93	41.35	41.40	27,369	-0.42(-1.01%)
Jul 29, 2005	41.90	42.04	41.78	41.83	37,995	+0.01(+0.01%)
Jul 28, 2005	41.62	41.84	41.48	41.82	40,571	+0.29(+0.69%)
Jul 27, 2005	41.46	41.54	41.39	41.54	15,133	+0.18(+0.44%)
Jul 26, 2005	41.31	41.53	41.31	41.35	23,344	+0.02(+0.06%)
Jul 25, 2005	41.49	41.65	41.31	41.33	12,557	-0.06(-0.15%)
Jul 22, 2005	40.93	41.39	40.93	41.39	13,040	+0.43(+1.05%)
Jul 21, 2005	41.60	41.60	40.85	40.96	27,047	-0.74(-1.77%)
Jul 20, 2005	41.37	41.70	41.20	41.70	20,929	+0.18(+0.43%)
Jul 19, 2005	41.34	41.52	41.30	41.52	65,847	+0.14(+0.33%)
Jul 18, 2005	41.49	41.52	41.35	41.39	13,201	-0.07(-0.16%)
Jul 15, 2005	41.55	41.57	41.31	41.45	15,938	-0.06(-0.15%)
Jul 14, 2005	42.11	42.11	41.26	41.52	35,097	-0.36(-0.86%)
Jul 13, 2005	41.91	41.95	41.80	41.88	28,657	+0.03(+0.07%)
Jul 12, 2005	41.80	41.94	41.64	41.85	16,421	+0.08(+0.19%)
Jul 11, 2005	41.53	41.77	41.49	41.77	30,428	+0.33(+0.79%)
Jul 08, 2005	40.99	41.44	40.99	41.44	25,598	+0.51(+1.24%)
Jul 07, 2005	40.56	40.93	40.35	40.93	35,419	+0.17(+0.43%)
Jul 06, 2005	41.42	41.45	40.72	40.75	40,410	-0.65(-1.56%)
Jul 05, 2005	41.21	41.49	41.08	41.40	37,834	+0.20(+0.48%)
Jul 01, 2005	40.99	41.20	40.99	41.20	37,673	+0.30(+0.74%)
Jun 30, 2005	40.90	41.13	40.89	40.90	15,938	+0.12(+0.29%)
Jun 29, 2005	40.96	40.99	40.74	40.78	17,709	-0.09(-0.23%)
Jun 28, 2005	40.62	40.87	40.62	40.87	32,038	+0.38(+0.94%)
Jun 27, 2005	40.25	40.53	40.19	40.49	31,233	-0.04(-0.09%)
Jun 24, 2005	40.84	40.99	40.53	40.53	25,276	-0.31(-0.76%)
Jun 23, 2005	40.81	41.09	40.78	40.84	28,013	+0.01(+0.03%)
Jun 22, 2005	40.78	40.86	40.55	40.83	42,020	+0.32(+0.78%)
Jun 21, 2005	40.59	40.60	40.44	40.51	22,378	-0.04(-0.11%)
Jun 20, 2005	40.37	40.57	40.28	40.55	26,081	+0.09(+0.23%)
Jun 17, 2005	40.34	40.46	40.18	40.46	13,684	+0.36(+0.90%)
Jun 16, 2005	40.06	40.10	39.88	40.10	15,455	+0.04(+0.09%)
Jun 15, 2005	40.34	40.34	39.81	40.06	27,047	-0.16(-0.40%)
Jun 14, 2005	40.19	40.37	40.09	40.22	39,766	+0.13(+0.33%)
Jun 13, 2005	39.90	40.14	39.85	40.09	18,514	+0.18(+0.45%)
Jun 10, 2005	39.88	40.00	39.74	39.91	17,870	+0.16(+0.41%)
Jun 09, 2005	39.63	39.75	39.41	39.75	11,430	+0.09(+0.22%)
Jun 08, 2005	39.75	39.85	39.61	39.67	13,040	+0.05(+0.13%)
Jun 07, 2005	39.69	39.99	39.62	39.62	15,938	+0.06(+0.16%)
Jun 06, 2005	39.57	39.57	39.43	39.55	20,607	+0.12(+0.31%)
Jun 03, 2005	39.57	39.63	39.34	39.43	25,759	-0.05(-0.13%)
Jun 02, 2005	39.50	39.54	39.42	39.48	11,913	+0.05(+0.13%)
Jun 01, 2005	39.16	39.62	39.16	39.43	20,768	+0.31(+0.79%)
May 31, 2005	39.01	39.26	38.95	39.12	19,963	+0.17(+0.43%)
May 27, 2005	38.82	38.99	38.78	38.95	30,750	+0.21(+0.54%)
May 26, 2005	38.73	38.83	38.62	38.74	15,777	+0.11(+0.27%)
May 25, 2005	38.58	38.67	38.43	38.63	8,854	+0.13(+0.34%)
May 24, 2005	38.45	38.52	38.43	38.50	9,176	-0.02(-0.05%)
May 23, 2005	38.58	38.60	38.39	38.52	10,142	-0.04(-0.10%)
May 20, 2005	38.60	38.65	38.49	38.56	63,110	-0.06(-0.16%)
May 19, 2005	38.63	38.63	38.45	38.62	10,625	+0.11(+0.27%)
May 18, 2005	38.60	38.63	38.42	38.52	22,056	+0.30(+0.80%)
May 17, 2005	37.92	38.21	37.86	38.21	11,591	+0.27(+0.70%)
May 16, 2005	37.73	37.95	37.54	37.95	22,539	+0.32(+0.86%)
May 13, 2005	38.32	38.32	37.19	37.62	22,056	-0.63(-1.65%)
May 12, 2005	38.70	38.70	38.25	38.25	25,437	-0.35(-0.90%)
May 11, 2005	38.51	38.69	38.37	38.60	28,496	+0.12(+0.31%)
May 10, 2005	38.68	38.68	38.49	38.49	10,625	-0.19(-0.50%)
May 09, 2005	38.51	38.69	38.24	38.68	13,523	+0.20(+0.53%)
May 06, 2005	38.51	38.63	38.47	38.47	7,888	-0.04(-0.10%)
May 05, 2005	38.61	38.61	38.20	38.51	9,981	-0.02(-0.06%)
May 04, 2005	38.63	38.63	38.31	38.54	13,845	+0.10(+0.26%)
May 03, 2005	38.51	38.58	38.44	38.44	11,430	-0.22(-0.56%)
May 02, 2005	38.63	38.73	38.51	38.65	18,192	+0.14(+0.35%)
Apr 29, 2005	38.09	38.52	37.90	38.52	31,233	+0.45(+1.19%)
Apr 28, 2005	38.14	38.37	38.06	38.06	13,040	-0.25(-0.65%)
Apr 27, 2005	37.97	38.45	37.79	38.31	16,260	+0.16(+0.41%)
Apr 26, 2005	38.44	38.44	38.14	38.16	11,430	-0.32(-0.82%)
Apr 25, 2005	38.41	38.50	38.27	38.47	19,319	+0.50(+1.31%)
Apr 22, 2005	38.05	38.29	37.97	37.98	3,058	-0.08(-0.21%)
Apr 21, 2005	37.89	38.09	37.71	38.06	13,362	+0.40(+1.06%)
Apr 20, 2005	37.70	37.91	37.66	37.66	14,650	-0.35(-0.92%)
Apr 19, 2005	37.61	38.01	37.60	38.01	11,913	+0.55(+1.46%)
Apr 18, 2005	37.27	37.65	37.04	37.46	17,226	+0.06(+0.17%)
Apr 15, 2005	37.86	37.95	37.40	37.40	19,480	-0.58(-1.54%)
Apr 14, 2005	38.42	38.42	37.98	37.98	15,455	-0.42(-1.08%)
Apr 13, 2005	38.65	38.65	38.29	38.40	11,430	-0.27(-0.71%)
Apr 12, 2005	38.20	38.75	37.96	38.67	13,523	+0.40(+1.05%)
Apr 11, 2005	38.09	38.34	38.09	38.27	10,947	+0.22(+0.59%)
Apr 08, 2005	38.33	38.33	37.99	38.04	29,140	-0.25(-0.65%)
Apr 07, 2005	38.01	38.29	38.01	38.29	12,074	+0.21(+0.55%)
Apr 06, 2005	38.23	38.30	38.08	38.08	19,802	-0.02(-0.07%)
Apr 05, 2005	37.99	38.12	37.99	38.11	12,718	+0.34(+0.90%)
Apr 04, 2005	37.72	37.88	37.58	37.76	16,582	+0.01(+0.03%)
Apr 01, 2005	37.95	38.09	37.54	37.75	20,768	+0.06(+0.16%)
Mar 31, 2005	37.54	37.69	37.49	37.69	8,532	+0.43(+1.17%)
Mar 30, 2005	37.13	37.26	37.11	37.26	9,981	+0.44(+1.20%)
Mar 29, 2005	37.27	37.32	36.78	36.81	17,387	-0.44(-1.18%)
Mar 28, 2005	37.29	37.47	37.26	37.26	14,167	+0.06(+0.17%)
Mar 24, 2005	37.04	37.28	37.04	37.19	11,269	+0.09(+0.25%)
Mar 23, 2005	37.01	37.16	36.84	37.10	12,879	-0.34(-0.90%)
Mar 22, 2005	38.14	38.16	37.44	37.44	10,625	-0.60(-1.58%)
Mar 21, 2005	38.11	38.13	37.91	38.04	8,210	+0.01(+0.02%)
Mar 18, 2005	38.23	38.25	37.87	38.03	10,947	-0.14(-0.36%)
Mar 17, 2005	38.14	38.23	38.06	38.17	9,498	+0.19(+0.51%)
Mar 16, 2005	38.39	38.41	37.88	37.97	22,861	-0.44(-1.15%)
Mar 15, 2005	38.69	38.77	38.35	38.42	18,836	-0.08(-0.20%)
Mar 14, 2005	38.10	38.49	38.06	38.49	16,904	+0.57(+1.51%)
Mar 11, 2005	38.24	38.26	37.89	37.92	18,997	-0.22(-0.59%)
Mar 10, 2005	37.95	38.22	37.72	38.14	9,176	+0.19(+0.49%)
Mar 09, 2005	38.51	38.51	37.96	37.96	14,167	-0.62(-1.61%)
Mar 08, 2005	38.76	38.76	38.45	38.58	12,879	-0.15(-0.38%)
Mar 07, 2005	38.54	38.84	38.54	38.73	13,845	+0.30(+0.78%)
Mar 04, 2005	38.13	38.50	38.13	38.43	17,870	+0.58(+1.54%)
Mar 03, 2005	37.81	37.88	37.60	37.85	10,625	+0.07(+0.18%)
Mar 02, 2005	37.76	37.96	37.54	37.78	23,022	+0.00(+0.00%)
Mar 01, 2005	37.70	37.88	37.69	37.78	16,260	+0.22(+0.58%)
Feb 28, 2005	37.85	37.92	37.51	37.56	25,920	-0.30(-0.79%)
Feb 25, 2005	37.27	37.89	37.26	37.86	17,870	+0.63(+1.68%)
Feb 24, 2005	37.00	37.23	36.93	37.23	7,888	+0.28(+0.76%)
Feb 23, 2005	37.03	37.06	36.84	36.95	15,616	+0.26(+0.71%)
Feb 22, 2005	37.39	37.39	36.69	36.69	26,886	-0.96(-2.56%)
Feb 18, 2005	37.92	37.92	37.57	37.65	27,530	-0.44(-1.16%)
Feb 17, 2005	38.17	38.25	38.00	38.09	12,396	-0.07(-0.20%)
Feb 16, 2005	37.95	38.21	37.89	38.17	7,244	+0.14(+0.36%)
Feb 15, 2005	38.13	38.14	37.98	38.03	9,498	+0.02(+0.07%)
Feb 14, 2005	37.76	38.05	37.76	38.01	9,498	+0.21(+0.56%)
Feb 11, 2005	37.67	37.80	37.47	37.80	23,505	+0.09(+0.23%)
Feb 10, 2005	37.73	37.73	37.58	37.71	7,405	+0.03(+0.08%)
Feb 09, 2005	37.86	37.86	37.67	37.68	8,532	-0.17(-0.44%)
Feb 08, 2005	37.73	37.85	37.69	37.85	11,591	+0.15(+0.40%)
Feb 07, 2005	37.86	37.86	37.60	37.70	9,337	-0.12(-0.31%)
Feb 04, 2005	37.55	37.81	37.51	37.81	9,981	+0.53(+1.42%)
Feb 03, 2005	37.27	37.29	37.13	37.29	8,854	+0.04(+0.12%)
Feb 02, 2005	37.11	37.34	37.11	37.24	9,981	+0.22(+0.59%)
Feb 01, 2005	36.96	37.11	36.88	37.03	17,387	+0.27(+0.73%)
Jan 31, 2005	36.57	36.83	36.57	36.76	14,972	+0.30(+0.82%)
Jan 28, 2005	36.42	36.46	36.16	36.46	14,972	+0.05(+0.14%)
Jan 27, 2005	36.24	36.49	36.24	36.41	2,736	+0.14(+0.39%)
Jan 26, 2005	35.94	36.32	35.94	36.27	7,244	+0.48(+1.34%)
Jan 25, 2005	36.09	36.15	35.79	35.79	14,489	-0.22(-0.62%)
Jan 24, 2005	35.79	36.18	35.78	36.01	10,303	+0.24(+0.66%)
Jan 21, 2005	35.96	35.96	35.75	35.78	6,761	-0.08(-0.23%)
Jan 20, 2005	35.89	35.95	35.77	35.86	8,693	-0.12(-0.33%)
Jan 19, 2005	36.08	36.16	35.98	35.98	5,956	-0.10(-0.28%)
Jan 18, 2005	35.72	36.10	35.72	36.08	6,278	+0.32(+0.89%)
Jan 14, 2005	35.53	35.81	35.53	35.76	3,541	+0.28(+0.79%)
Jan 13, 2005	35.45	35.73	35.45	35.48	6,922	+0.17(+0.47%)
Jan 12, 2005	35.16	35.31	35.01	35.31	7,405	-0.01(-0.04%)
Jan 11, 2005	35.28	35.34	35.08	35.32	16,904	-0.03(-0.09%)
Jan 10, 2005	35.25	35.53	35.25	35.35	5,795	+0.09(+0.25%)
Jan 07, 2005	35.40	35.43	35.22	35.27	8,371	-0.02(-0.07%)
Jan 06, 2005	35.19	35.31	35.11	35.29	4,024	+0.05(+0.14%)
Jan 05, 2005	35.47	35.52	35.24	35.24	6,922	-0.34(-0.96%)
Jan 04, 2005	35.98	35.98	35.58	35.58	7,727	-0.33(-0.92%)
Jan 03, 2005	36.49	36.49	35.91	35.91	7,083	-0.46(-1.26%)
Dec 31, 2004	36.52	36.53	36.35	36.37	7,405	-0.18(-0.49%)
Dec 30, 2004	36.49	36.57	36.43	36.55	14,006	+0.14(+0.38%)
Dec 29, 2004	36.40	36.42	36.31	36.42	13,362	+0.14(+0.39%)
Dec 28, 2004	36.21	36.28	36.18	36.27	5,312	+0.02(+0.07%)
Dec 27, 2004	36.50	36.52	36.24	36.25	12,074	-0.19(-0.53%)
Dec 23, 2004	36.45	36.52	36.35	36.44	3,863	+0.04(+0.12%)
Dec 22, 2004	36.43	36.58	36.40	36.40	5,151	-0.91(-2.45%)
Dec 21, 2004	37.19	37.31	37.14	37.31	5,795	+0.33(+0.89%)
Dec 20, 2004	36.91	37.17	36.91	36.98	4,024	+0.22(+0.61%)
Dec 17, 2004	36.70	36.78	36.59	36.76	3,863	+0.04(+0.12%)
Dec 16, 2004	36.65	36.76	36.57	36.72	16,904	-0.04(-0.12%)
Dec 15, 2004	36.53	36.76	36.53	36.76	4,024	+0.40(+1.11%)
Dec 14, 2004	36.42	36.42	36.30	36.35	2,253	+0.03(+0.09%)
Dec 13, 2004	35.96	36.32	35.96	36.32	1,448	+0.48(+1.33%)
Dec 10, 2004	35.66	35.86	35.66	35.85	1,770	+0.08(+0.23%)
Dec 09, 2004	35.59	35.76	35.58	35.76	1,931	+0.04(+0.10%)
Dec 08, 2004	35.85	35.85	35.62	35.73	4,990	-0.17(-0.48%)
Dec 07, 2004	36.17	36.17	35.87	35.90	5,956	-0.28(-0.77%)
Dec 06, 2004	35.81	36.18	35.81	36.18	965	+0.39(+1.08%)
Dec 03, 2004	35.85	35.95	35.77	35.80	43,790	+0.17(+0.49%)
Dec 02, 2004	36.14	36.14	35.51	35.62	9,176	-0.40(-1.10%)
Dec 01, 2004	36.13	36.13	35.96	36.02	20,124	-0.29(-0.80%)
Nov 30, 2004	36.59	36.65	36.31	36.31	3,863	-0.53(-1.43%)
Nov 29, 2004	37.11	37.11	36.60	36.84	14,650	-0.32(-0.87%)
Nov 26, 2004	37.14	37.19	37.14	37.16	3,702	+0.22(+0.59%)
Nov 24, 2004	36.96	37.11	36.90	36.95	7,727	+0.19(+0.51%)
Nov 23, 2004	36.62	36.90	36.57	36.76	5,956	+0.24(+0.66%)
Nov 22, 2004	36.16	36.52	36.16	36.52	8,049	+0.43(+1.21%)
Nov 19, 2004	36.30	36.30	35.97	36.08	5,634	-0.14(-0.39%)
Nov 18, 2004	36.22	36.31	36.22	36.22	14,167	+0.02(+0.05%)
Nov 17, 2004	36.68	36.68	36.21	36.21	965	-0.23(-0.63%)
Nov 16, 2004	36.52	36.63	36.43	36.44	48,620	-0.08(-0.22%)
Nov 15, 2004	36.68	36.68	36.43	36.52	6,439	+0.06(+0.15%)
Nov 12, 2004	36.27	36.47	36.25	36.46	2,253	+0.19(+0.53%)
Nov 11, 2004	35.96	36.31	35.95	36.27	4,024	+0.34(+0.95%)
Nov 10, 2004	36.03	36.03	35.81	35.93	2,897	-0.01(-0.03%)
Nov 09, 2004	36.03	36.03	35.88	35.94	8,049	-0.01(-0.03%)
Nov 08, 2004	35.74	35.95	35.74	35.95	4,990	+0.33(+0.92%)
Nov 05, 2004	35.65	35.79	35.38	35.62	17,226	-0.20(-0.55%)
Nov 04, 2004	35.21	35.82	35.21	35.82	11,430	+0.81(+2.32%)
Nov 03, 2004	35.06	35.08	34.93	35.01	4,185	+0.39(+1.11%)
Nov 02, 2004	34.99	34.99	34.62	34.62	15,616	-0.32(-0.92%)
Nov 01, 2004	34.90	34.94	34.85	34.94	23,344	+0.16(+0.45%)
Oct 29, 2004	34.70	34.79	34.53	34.79	8,210	+0.24(+0.68%)
Oct 28, 2004	34.74	34.74	34.36	34.55	10,625	-0.26(-0.75%)
Oct 27, 2004	34.94	34.94	34.81	34.81	7,888	+0.05(+0.14%)
Oct 26, 2004	34.50	34.80	34.44	34.76	2,736	+0.41(+1.19%)
Oct 25, 2004	34.13	34.35	34.13	34.35	8,693	+0.37(+1.08%)
Oct 22, 2004	33.85	34.02	33.82	33.99	1,770	+0.16(+0.48%)
Oct 21, 2004	33.67	33.83	33.67	33.83	4,346	+0.17(+0.52%)
Oct 20, 2004	33.67	33.67	33.44	33.65	1,448	+0.06(+0.18%)
Oct 19, 2004	33.77	33.77	33.57	33.59	4,346	-0.17(-0.50%)
Oct 18, 2004	33.84	33.89	33.76	33.76	1,609	-0.22(-0.64%)
Oct 15, 2004	33.63	33.98	33.63	33.98	3,058	+0.43(+1.30%)
Oct 14, 2004	33.54	33.54	33.54	33.54	643	-0.04(-0.13%)
Oct 13, 2004	34.03	34.03	33.54	33.58	5,473	-0.47(-1.39%)
Oct 12, 2004	33.85	34.06	33.85	34.06	804	+0.17(+0.51%)
Oct 11, 2004	33.94	33.94	33.82	33.88	4,024	-0.03(-0.09%)
Oct 08, 2004	33.83	33.91	33.73	33.91	14,167	+0.09(+0.26%)
Oct 07, 2004	33.98	33.98	33.83	33.83	4,024	-0.06(-0.16%)
Oct 06, 2004	33.88	33.88	33.88	33.88	160	+0.07(+0.20%)
Oct 05, 2004	33.81	33.81	33.81	33.81	2,736	+0.16(+0.48%)
Oct 04, 2004	33.71	33.76	33.65	33.65	2,414	+0.06(+0.17%)