Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	45.01	45.51	44.99	45.21	21,778,452	+0.00(+0.00%)
Sep 29, 2004	44.70	45.21	44.66	45.21	20,238,516	+0.42(+0.93%)
Sep 28, 2004	44.31	44.79	44.13	44.79	17,032,476	+0.53(+1.19%)
Sep 27, 2004	44.62	44.63	44.11	44.26	20,081,374	-0.48(-1.07%)
Sep 24, 2004	44.87	45.11	44.73	44.74	13,416,459	-0.02(-0.05%)
Sep 23, 2004	44.91	45.04	44.71	44.76	11,934,192	-0.04(-0.10%)
Sep 22, 2004	45.28	45.31	44.78	44.81	18,861,010	-0.77(-1.69%)
Sep 21, 2004	45.42	45.80	45.35	45.58	12,088,563	+0.34(+0.75%)
Sep 20, 2004	45.23	45.54	45.12	45.24	13,837,518	-0.20(-0.45%)
Sep 17, 2004	45.51	45.62	45.09	45.44	15,374,180	-0.08(-0.17%)
Sep 16, 2004	45.21	45.60	45.14	45.52	12,158,824	+0.48(+1.08%)
Sep 15, 2004	45.17	45.18	44.81	45.03	13,509,636	-0.27(-0.60%)
Sep 14, 2004	45.38	45.41	44.94	45.31	11,523,710	-0.09(-0.20%)
Sep 13, 2004	45.21	45.62	45.17	45.40	17,068,236	+0.24(+0.54%)
Sep 10, 2004	44.87	45.24	44.53	45.16	14,760,220	+0.41(+0.92%)
Sep 09, 2004	44.36	45.06	44.36	44.74	15,162,644	+0.37(+0.83%)
Sep 08, 2004	44.49	44.90	44.13	44.38	15,004,747	-0.24(-0.53%)
Sep 07, 2004	44.40	44.73	44.24	44.61	14,409,926	+0.56(+1.26%)
Sep 03, 2004	44.34	44.56	43.84	44.06	13,805,787	-0.49(-1.11%)
Sep 02, 2004	43.68	44.55	43.66	44.55	12,152,780	+0.77(+1.76%)
Sep 01, 2004	43.32	44.11	43.32	43.78	25,328,238	+0.76(+1.76%)
Aug 31, 2004	43.20	43.48	42.84	43.02	31,366,350	-0.07(-0.16%)
Aug 30, 2004	43.44	43.60	43.05	43.09	12,645,610	-0.50(-1.14%)
Aug 27, 2004	43.34	43.78	43.34	43.59	10,165,343	+0.34(+0.79%)
Aug 26, 2004	43.42	43.57	43.20	43.24	11,926,637	-0.18(-0.41%)
Aug 25, 2004	43.23	43.58	42.89	43.42	17,954,676	+0.17(+0.39%)
Aug 24, 2004	43.38	43.48	42.93	43.25	14,562,786	+0.12(+0.28%)
Aug 23, 2004	43.47	43.62	42.97	43.13	15,880,357	-0.16(-0.37%)
Aug 20, 2004	42.54	43.44	42.45	43.29	15,015,827	+0.75(+1.77%)
Aug 19, 2004	42.77	42.92	42.38	42.54	12,742,564	-0.37(-0.85%)
Aug 18, 2004	41.75	42.93	41.69	42.90	16,804,570	+0.90(+2.14%)
Aug 17, 2004	42.06	42.27	41.83	42.00	13,046,522	+0.26(+0.63%)
Aug 16, 2004	41.12	41.84	41.07	41.74	20,845,172	+0.70(+1.71%)
Aug 13, 2004	41.13	41.33	40.77	41.04	12,149,758	-0.01(-0.02%)
Aug 12, 2004	41.37	41.46	40.90	41.05	12,595,747	-0.60(-1.44%)
Aug 11, 2004	41.42	41.86	40.95	41.65	16,469,134	-0.06(-0.13%)
Aug 10, 2004	41.11	41.98	41.08	41.70	22,883,730	+0.64(+1.57%)
Aug 09, 2004	41.26	41.39	40.94	41.06	13,073,719	-0.13(-0.32%)
Aug 06, 2004	41.58	41.70	41.05	41.19	23,492,654	-0.88(-2.10%)
Aug 05, 2004	42.88	42.93	41.98	42.07	20,006,330	-0.79(-1.84%)
Aug 04, 2004	42.64	43.28	42.37	42.86	24,397,476	-0.04(-0.08%)
Aug 03, 2004	43.45	43.50	42.88	42.90	18,048,860	-0.62(-1.43%)
Aug 02, 2004	43.36	43.76	43.02	43.52	15,903,022	-0.16(-0.36%)
Jul 30, 2004	43.36	43.75	43.28	43.68	15,576,903	+0.24(+0.55%)
Jul 29, 2004	43.20	43.55	42.99	43.44	13,904,504	+0.51(+1.18%)
Jul 28, 2004	42.89	43.16	42.25	42.93	25,711,522	-0.04(-0.08%)
Jul 27, 2004	42.40	43.16	42.36	42.97	20,565,138	+0.79(+1.86%)
Jul 26, 2004	42.84	42.98	41.98	42.18	20,940,364	-0.56(-1.31%)
Jul 23, 2004	43.15	43.23	42.65	42.74	23,902,884	-0.62(-1.43%)
Jul 22, 2004	43.31	43.49	42.57	43.36	23,536,472	+0.07(+0.17%)
Jul 21, 2004	44.78	44.83	43.29	43.29	23,091,490	-1.40(-3.14%)
Jul 20, 2004	43.95	44.84	43.86	44.69	12,505,844	+0.87(+1.98%)
Jul 19, 2004	44.01	44.08	43.54	43.82	24,241,342	-0.06(-0.13%)
Jul 16, 2004	44.70	44.72	43.84	43.88	16,489,281	-0.50(-1.12%)
Jul 15, 2004	44.44	44.70	44.29	44.38	9,411,366	+0.10(+0.22%)
Jul 14, 2004	44.18	44.84	44.11	44.28	15,843,590	-0.26(-0.58%)
Jul 13, 2004	44.61	44.78	44.48	44.53	8,610,548	+0.06(+0.13%)
Jul 12, 2004	44.55	44.77	44.14	44.47	16,593,286	-0.26(-0.58%)
Jul 09, 2004	44.59	44.76	44.41	44.73	14,405,141	+0.29(+0.66%)
Jul 08, 2004	44.98	45.26	44.31	44.44	17,109,284	-0.82(-1.82%)
Jul 07, 2004	45.25	45.67	45.15	45.26	10,959,864	-0.06(-0.12%)
Jul 06, 2004	45.85	45.89	45.17	45.32	16,443,700	-0.83(-1.79%)
Jul 02, 2004	46.10	46.24	45.78	46.14	9,516,127	+0.14(+0.31%)
Jul 01, 2004	46.79	46.89	46.00	46.00	21,088,692	-0.85(-1.82%)
Jun 30, 2004	46.63	46.85	46.48	46.85	13,756,429	+0.26(+0.56%)
Jun 29, 2004	46.12	46.75	46.12	46.59	9,825,877	+0.39(+0.83%)
Jun 28, 2004	46.34	46.62	46.09	46.21	19,530,876	-0.10(-0.21%)
Jun 25, 2004	45.56	46.46	45.56	46.30	15,986,377	+0.42(+0.91%)
Jun 24, 2004	46.03	46.30	45.81	45.88	10,453,435	-0.17(-0.36%)
Jun 23, 2004	45.26	46.10	45.25	46.05	20,623,060	+0.68(+1.51%)
Jun 22, 2004	45.05	45.38	44.64	45.37	12,580,386	+0.35(+0.78%)
Jun 21, 2004	45.21	45.42	44.99	45.02	7,736,700	-0.18(-0.40%)
Jun 18, 2004	44.90	45.41	44.87	45.20	14,443,419	+0.15(+0.34%)
Jun 17, 2004	45.08	45.30	44.74	45.04	21,591,342	-0.12(-0.26%)
Jun 16, 2004	44.99	45.23	44.84	45.16	10,907,735	+0.09(+0.19%)
Jun 15, 2004	44.59	45.20	44.56	45.07	25,187,718	+0.81(+1.82%)
Jun 14, 2004	44.84	44.91	44.17	44.26	14,137,950	-0.89(-1.96%)
Jun 10, 2004	45.24	45.33	44.90	45.15	11,408,624	+0.18(+0.40%)
Jun 09, 2004	45.69	45.87	44.97	44.97	13,002,200	-0.83(-1.81%)
Jun 08, 2004	45.71	45.90	45.60	45.80	7,867,400	-0.04(-0.10%)
Jun 07, 2004	45.23	45.88	45.11	45.84	12,508,111	+0.81(+1.81%)
Jun 04, 2004	44.93	45.31	44.73	45.03	13,879,573	+0.56(+1.25%)
Jun 03, 2004	45.29	45.33	44.47	44.47	14,888,905	-0.87(-1.93%)
Jun 02, 2004	45.59	45.63	45.16	45.35	16,187,085	-0.15(-0.33%)
Jun 01, 2004	44.87	45.51	44.82	45.50	15,017,338	+0.43(+0.95%)
May 28, 2004	44.98	45.15	44.78	45.07	8,623,140	+0.08(+0.18%)
May 27, 2004	45.13	45.37	44.62	44.99	24,935,132	+0.01(+0.03%)
May 26, 2004	44.65	44.98	44.50	44.98	16,231,156	+0.31(+0.68%)
May 25, 2004	43.66	44.84	43.53	44.67	18,848,418	+0.91(+2.09%)
May 24, 2004	43.59	43.85	43.36	43.76	13,602,057	+0.56(+1.30%)
May 21, 2004	42.95	43.36	42.82	43.20	15,137,209	+0.40(+0.94%)
May 20, 2004	42.81	43.12	42.48	42.80	15,616,692	+0.09(+0.20%)
May 19, 2004	43.36	43.85	42.66	42.71	23,660,372	-0.31(-0.71%)
May 18, 2004	42.72	43.04	42.50	43.02	17,592,042	+0.48(+1.13%)
May 17, 2004	42.28	42.83	41.90	42.54	24,823,320	-0.41(-0.95%)
May 14, 2004	43.18	43.60	42.75	42.95	25,254,452	-0.17(-0.39%)
May 13, 2004	43.44	43.82	43.06	43.11	25,748,290	-0.60(-1.37%)
May 12, 2004	43.31	43.72	42.21	43.71	39,135,536	+0.33(+0.76%)
May 11, 2004	42.83	43.52	42.69	43.38	30,547,400	+0.93(+2.18%)
May 10, 2004	42.89	43.19	42.15	42.46	41,743,228	-0.77(-1.77%)
May 07, 2004	44.16	44.94	43.22	43.22	27,099,606	-1.27(-2.85%)
May 06, 2004	44.82	44.82	43.96	44.49	27,860,130	-0.66(-1.46%)
May 05, 2004	45.11	45.43	44.99	45.15	11,388,981	+0.20(+0.44%)
May 04, 2004	44.74	45.63	44.65	44.95	18,498,626	+0.25(+0.56%)
May 03, 2004	44.32	45.02	44.27	44.70	18,418,796	+0.58(+1.31%)
Apr 30, 2004	45.11	45.19	44.12	44.12	23,804,418	-0.73(-1.63%)
Apr 29, 2004	45.78	46.01	44.57	44.85	20,258,914	-0.91(-1.99%)
Apr 28, 2004	46.52	46.58	45.51	45.76	19,330,168	-0.98(-2.09%)
Apr 27, 2004	46.86	47.14	46.40	46.74	8,604,756	-0.12(-0.25%)
Apr 26, 2004	46.88	47.28	46.54	46.86	13,235,898	+0.10(+0.21%)
Apr 23, 2004	47.05	47.08	46.34	46.76	11,466,041	-0.10(-0.21%)
Apr 22, 2004	46.11	47.06	46.10	46.86	18,107,788	+0.64(+1.37%)
Apr 21, 2004	45.67	46.22	45.28	46.22	15,463,076	+0.74(+1.63%)
Apr 20, 2004	46.64	46.95	45.38	45.48	20,483,798	-1.03(-2.21%)
Apr 19, 2004	46.07	46.56	45.73	46.51	13,973,002	+0.34(+0.74%)
Apr 16, 2004	46.02	46.40	45.49	46.17	16,816,910	+0.35(+0.76%)
Apr 15, 2004	46.16	46.44	45.43	45.82	16,978,082	-0.36(-0.77%)
Apr 14, 2004	46.04	46.59	45.73	46.17	19,306,748	-0.14(-0.31%)
Apr 13, 2004	47.71	47.71	46.14	46.32	21,108,838	-1.10(-2.33%)
Apr 12, 2004	47.41	47.77	47.30	47.42	9,686,615	+0.12(+0.26%)
Apr 08, 2004	48.08	48.11	47.23	47.30	11,430,785	-0.42(-0.89%)
Apr 07, 2004	47.35	47.85	47.00	47.72	13,694,479	+0.36(+0.75%)
Apr 06, 2004	47.67	47.84	47.26	47.37	12,824,660	-0.58(-1.22%)
Apr 05, 2004	47.84	48.01	47.57	47.95	9,227,027	+0.14(+0.29%)
Apr 02, 2004	47.87	48.02	47.50	47.81	16,158,629	+0.60(+1.27%)
Apr 01, 2004	46.69	47.23	46.61	47.21	12,358,776	+0.51(+1.10%)
Mar 31, 2004	46.60	46.78	46.19	46.70	16,993,694	+0.10(+0.22%)
Mar 30, 2004	46.11	46.65	46.06	46.59	12,489,727	+0.38(+0.82%)
Mar 29, 2004	45.67	46.26	45.63	46.22	19,664,596	+0.87(+1.92%)
Mar 26, 2004	45.13	45.66	45.11	45.35	14,681,398	+0.03(+0.07%)
Mar 25, 2004	44.61	45.37	44.47	45.32	25,058,780	+1.02(+2.30%)
Mar 24, 2004	44.48	44.62	43.97	44.30	16,577,169	-0.06(-0.13%)
Mar 23, 2004	44.60	44.93	44.18	44.36	19,042,830	+0.08(+0.17%)
Mar 22, 2004	44.72	44.93	44.12	44.28	23,376,310	-0.87(-1.93%)
Mar 19, 2004	45.57	45.71	44.99	45.15	17,981,874	-0.40(-0.87%)
Mar 18, 2004	45.64	45.76	45.01	45.55	22,575,240	-0.28(-0.61%)
Mar 17, 2004	45.21	45.92	45.19	45.82	22,962,806	+0.83(+1.85%)
Mar 16, 2004	45.28	45.48	44.48	44.99	43,824,096	+0.02(+0.04%)
Mar 15, 2004	45.99	46.02	44.80	44.97	26,563,210	-1.19(-2.58%)
Mar 12, 2004	45.27	46.44	45.20	46.16	16,756,472	+1.21(+2.69%)
Mar 11, 2004	45.24	46.06	44.90	44.95	26,653,868	-0.46(-1.01%)
Mar 10, 2004	46.49	46.76	45.36	45.41	22,390,650	-0.97(-2.10%)
Mar 09, 2004	46.82	46.98	46.21	46.38	13,929,687	-0.40(-0.85%)
Mar 08, 2004	47.58	47.78	46.75	46.78	9,693,414	-0.67(-1.41%)
Mar 05, 2004	47.00	47.82	46.94	47.45	11,551,915	+0.11(+0.23%)
Mar 04, 2004	46.76	47.37	46.61	47.34	6,088,226	+0.59(+1.27%)
Mar 03, 2004	46.61	46.98	46.29	46.75	10,919,571	+0.05(+0.10%)
Mar 02, 2004	47.02	47.21	46.70	46.70	18,172,256	-0.37(-0.79%)
Mar 01, 2004	46.46	47.09	46.38	47.08	13,880,581	+0.73(+1.59%)
Feb 27, 2004	46.21	46.50	46.04	46.34	11,390,744	+0.24(+0.52%)
Feb 26, 2004	45.74	46.26	45.59	46.10	10,458,472	+0.28(+0.61%)
Feb 25, 2004	45.32	45.85	45.14	45.82	13,218,270	+0.64(+1.41%)
Feb 24, 2004	45.07	45.66	44.71	45.19	17,847,648	-0.00(-0.01%)
Feb 23, 2004	46.03	46.05	45.10	45.19	15,620,218	-0.69(-1.51%)
Feb 20, 2004	46.12	46.26	45.49	45.88	13,810,320	-0.08(-0.17%)
Feb 19, 2004	47.17	47.23	45.96	45.96	11,738,269	-0.83(-1.77%)
Feb 18, 2004	47.17	47.20	46.65	46.79	6,574,256	-0.35(-0.73%)
Feb 17, 2004	46.63	47.14	46.60	47.14	8,316,915	+0.81(+1.76%)
Feb 13, 2004	46.95	47.15	46.22	46.32	9,345,134	-0.48(-1.03%)
Feb 12, 2004	47.15	47.29	46.78	46.80	6,449,852	-0.32(-0.68%)
Feb 11, 2004	46.86	47.23	46.66	47.12	10,330,291	+0.29(+0.61%)
Feb 10, 2004	46.30	46.88	46.21	46.84	6,165,033	+0.56(+1.20%)
Feb 09, 2004	46.38	46.58	46.14	46.28	11,027,606	+0.09(+0.20%)
Feb 06, 2004	45.05	46.31	45.05	46.19	14,429,065	+1.14(+2.53%)
Feb 05, 2004	44.93	45.22	44.71	45.05	11,781,583	+0.42(+0.93%)
Feb 04, 2004	45.58	45.59	44.59	44.63	14,409,926	-1.13(-2.47%)
Feb 03, 2004	45.90	45.99	45.71	45.77	5,891,799	-0.26(-0.56%)
Feb 02, 2004	46.00	46.36	45.52	46.02	12,983,565	+0.12(+0.26%)
Jan 30, 2004	45.91	46.21	45.57	45.90	11,155,032	+0.06(+0.13%)
Jan 29, 2004	46.34	46.46	45.33	45.84	21,712,472	-0.44(-0.94%)
Jan 28, 2004	47.33	47.39	46.02	46.28	16,154,851	-0.73(-1.56%)
Jan 27, 2004	47.58	47.61	46.97	47.02	8,371,814	-0.60(-1.25%)
Jan 26, 2004	47.14	47.68	46.82	47.61	6,290,948	+0.47(+0.99%)
Jan 23, 2004	46.93	47.18	46.61	47.14	10,395,766	+0.25(+0.54%)
Jan 22, 2004	47.46	47.54	46.72	46.89	9,053,768	-0.27(-0.56%)
Jan 21, 2004	47.19	47.40	46.66	47.16	10,395,011	-0.06(-0.13%)
Jan 20, 2004	46.90	47.31	46.58	47.22	9,355,208	+0.56(+1.20%)
Jan 16, 2004	46.74	46.90	46.51	46.66	8,476,827	+0.26(+0.56%)
Jan 15, 2004	46.36	46.50	45.78	46.40	7,980,471	+0.12(+0.26%)
Jan 14, 2004	46.21	46.37	45.97	46.28	8,300,294	+0.24(+0.52%)
Jan 13, 2004	46.18	46.19	45.44	46.04	10,238,121	-0.19(-0.42%)
Jan 12, 2004	45.62	46.26	45.47	46.24	7,438,283	+0.85(+1.87%)
Jan 09, 2004	45.75	46.07	45.32	45.39	12,085,289	-0.37(-0.80%)
Jan 08, 2004	45.41	45.96	45.43	45.75	7,895,353	+0.35(+0.76%)
Jan 07, 2004	45.01	45.49	44.86	45.41	7,453,644	+0.48(+1.06%)
Jan 06, 2004	45.02	45.32	44.87	44.93	7,802,680	-0.06(-0.13%)
Jan 05, 2004	44.77	45.09	44.60	44.99	10,937,703	+0.52(+1.17%)
Jan 02, 2004	44.15	44.72	44.14	44.47	14,080,029	+0.47(+1.07%)
Dec 31, 2003	44.73	44.87	43.95	44.00	16,026,167	-0.65(-1.46%)
Dec 30, 2003	44.53	44.77	44.40	44.65	7,219,947	+0.12(+0.26%)
Dec 29, 2003	44.06	44.57	44.04	44.53	6,098,299	+0.67(+1.52%)
Dec 26, 2003	43.82	43.98	43.76	43.87	1,901,311	+0.15(+0.35%)
Dec 24, 2003	43.72	43.82	43.63	43.71	1,594,835	-0.05(-0.12%)
Dec 23, 2003	43.48	43.88	43.38	43.76	7,540,273	+0.24(+0.55%)
Dec 22, 2003	42.99	43.53	42.91	43.53	5,524,380	+0.48(+1.12%)
Dec 19, 2003	43.20	43.25	42.76	43.05	9,845,519	-0.14(-0.32%)
Dec 18, 2003	42.53	43.28	42.46	43.18	12,220,018	+0.66(+1.54%)
Dec 17, 2003	42.57	42.61	42.10	42.53	8,697,933	-0.01(-0.02%)
Dec 16, 2003	42.35	42.56	41.79	42.54	10,519,666	+0.28(+0.67%)
Dec 15, 2003	43.27	44.04	42.23	42.25	9,307,108	-1.01(-2.34%)
Dec 12, 2003	43.11	43.27	42.70	43.27	10,655,654	+0.16(+0.37%)
Dec 11, 2003	42.01	43.13	41.95	43.11	11,318,973	+1.17(+2.79%)
Dec 10, 2003	42.49	42.49	41.65	41.94	11,735,750	-0.38(-0.90%)
Dec 09, 2003	43.21	43.26	42.25	42.32	8,940,697	-0.73(-1.69%)
Dec 08, 2003	42.65	43.10	42.53	43.05	7,657,878	+0.19(+0.45%)
Dec 05, 2003	43.26	43.08	42.55	42.85	7,030,067	-0.41(-0.95%)
Dec 04, 2003	43.22	43.26	42.53	43.26	9,703,991	+0.10(+0.23%)
Dec 03, 2003	43.95	44.22	43.14	43.16	6,091,751	-0.79(-1.80%)
Dec 02, 2003	44.02	44.24	43.82	43.95	6,230,509	-0.07(-0.15%)
Dec 01, 2003	43.46	44.02	43.58	44.02	6,483,849	+0.56(+1.29%)
Nov 28, 2003	43.15	43.47	43.14	43.46	1,456,077	+0.21(+0.48%)
Nov 26, 2003	43.32	43.44	42.77	43.26	6,935,379	+0.23(+0.54%)
Nov 25, 2003	42.87	43.22	42.69	43.03	10,038,421	+0.26(+0.60%)
Nov 24, 2003	41.73	42.84	42.01	42.77	9,919,054	+1.04(+2.48%)
Nov 21, 2003	41.35	41.81	41.44	41.73	9,063,337	+0.38(+0.91%)
Nov 20, 2003	41.64	41.99	41.21	41.35	8,333,788	-0.28(-0.68%)
Nov 19, 2003	41.20	41.81	41.16	41.64	9,132,842	+0.43(+1.05%)
Nov 18, 2003	41.66	42.17	41.18	41.20	14,532,819	-0.46(-1.10%)
Nov 17, 2003	41.87	41.89	41.25	41.66	11,666,245	-0.51(-1.21%)
Nov 14, 2003	42.98	43.26	42.09	42.17	7,859,341	-0.81(-1.89%)
Nov 13, 2003	42.72	43.08	42.59	42.99	8,916,017	+0.12(+0.27%)
Nov 12, 2003	42.02	42.87	41.96	42.87	11,223,781	+0.97(+2.31%)
Nov 11, 2003	42.22	42.29	41.69	41.90	8,330,010	-0.29(-0.69%)
Nov 10, 2003	43.08	43.09	42.18	42.19	5,700,157	-0.69(-1.61%)
Nov 07, 2003	43.21	43.38	42.88	42.88	7,298,517	-0.33(-0.76%)
Nov 06, 2003	42.90	43.21	42.51	43.21	8,399,264	+0.34(+0.79%)
Nov 05, 2003	42.58	42.87	42.12	42.87	10,439,585	+0.21(+0.49%)
Nov 04, 2003	42.58	42.88	42.46	42.66	5,964,326	+0.06(+0.13%)
Nov 03, 2003	41.89	42.69	42.17	42.61	6,361,095	+0.71(+1.71%)
Oct 31, 2003	42.21	42.31	41.32	41.89	6,161,004	-0.21(-0.50%)
Oct 30, 2003	42.05	42.59	41.95	42.10	8,625,154	+0.05(+0.12%)
Oct 29, 2003	41.60	42.19	41.53	42.05	11,951,316	+0.28(+0.67%)
Oct 28, 2003	40.79	41.77	40.94	41.77	8,323,714	+0.98(+2.40%)
Oct 27, 2003	40.34	40.94	40.32	40.79	9,446,622	+0.59(+1.46%)
Oct 24, 2003	40.05	40.44	39.82	40.21	11,201,872	-0.10(-0.25%)
Oct 23, 2003	40.36	40.70	40.05	40.31	12,336,111	-0.36(-0.88%)
Oct 22, 2003	41.17	41.25	40.62	40.66	9,204,866	-0.91(-2.19%)
Oct 21, 2003	41.31	41.75	41.29	41.57	10,806,752	+0.19(+0.45%)
Oct 20, 2003	41.27	41.52	41.10	41.39	7,518,616	+0.21(+0.50%)
Oct 17, 2003	41.98	42.06	41.17	41.18	10,892,878	-0.80(-1.91%)
Oct 16, 2003	41.62	41.98	41.60	41.98	4,748,242	+0.36(+0.87%)
Oct 15, 2003	42.15	42.41	41.60	41.62	10,287,480	-0.53(-1.25%)
Oct 14, 2003	41.83	42.09	41.74	42.15	9,222,997	+0.27(+0.65%)
Oct 13, 2003	41.23	41.97	41.26	41.87	6,585,840	+0.65(+1.57%)
Oct 10, 2003	41.24	41.36	40.71	41.23	12,349,710	-0.05(-0.13%)
Oct 09, 2003	40.85	41.77	40.87	41.28	13,119,049	+0.43(+1.05%)
Oct 08, 2003	41.24	41.38	40.68	40.85	6,384,377	-0.32(-0.78%)
Oct 07, 2003	40.94	41.26	40.64	41.17	10,195,058	+0.23(+0.56%)
Oct 06, 2003	40.59	40.98	40.42	40.94	3,475,496	+0.35(+0.86%)
Oct 03, 2003	40.46	40.78	40.32	40.59	10,504,053	+0.63(+1.58%)
Oct 02, 2003	39.69	40.00	39.65	39.96	9,701,977	+0.38(+0.96%)