US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	31.53	31.69	31.43	31.69	290,482	+0.20(+0.64%)
Jan 29, 2004	31.52	31.52	31.20	31.49	321,454	+0.07(+0.21%)
Jan 28, 2004	31.59	31.81	31.39	31.42	651,059	-0.12(-0.37%)
Jan 27, 2004	31.32	31.58	31.23	31.54	1,479,799	+0.30(+0.97%)
Jan 26, 2004	30.89	31.23	30.82	31.23	350,470	+0.40(+1.31%)
Jan 23, 2004	30.58	30.88	30.58	30.83	311,347	+0.20(+0.66%)
Jan 22, 2004	30.52	30.64	30.44	30.62	173,115	+0.14(+0.46%)
Jan 21, 2004	30.47	30.48	30.29	30.48	142,144	+0.06(+0.18%)
Jan 20, 2004	30.58	30.58	30.32	30.43	111,824	+0.02(+0.05%)
Jan 16, 2004	30.69	30.73	30.41	30.41	160,075	-0.22(-0.73%)
Jan 15, 2004	30.61	30.70	30.50	30.64	84,764	-0.04(-0.12%)
Jan 14, 2004	30.49	30.67	30.43	30.67	157,793	+0.23(+0.76%)
Jan 13, 2004	30.48	30.50	30.20	30.44	462,620	+0.03(+0.10%)
Jan 12, 2004	30.37	30.51	30.30	30.41	319,498	+0.03(+0.10%)
Jan 09, 2004	30.35	30.41	30.20	30.38	237,993	+0.03(+0.09%)
Jan 08, 2004	30.35	30.36	30.27	30.35	118,344	+0.06(+0.20%)
Jan 07, 2004	30.45	30.45	30.22	30.29	96,501	-0.14(-0.44%)
Jan 06, 2004	30.38	30.46	30.32	30.43	135,623	+0.06(+0.18%)
Jan 05, 2004	30.61	30.67	30.26	30.37	1,701,817	+0.01(+0.04%)
Jan 02, 2004	30.47	30.52	30.21	30.36	143,448	-0.09(-0.29%)
Dec 31, 2003	30.77	30.82	30.40	30.45	161,379	-0.21(-0.69%)
Dec 30, 2003	30.63	30.74	30.57	30.66	409,805	+0.12(+0.40%)
Dec 29, 2003	30.47	30.58	30.39	30.54	154,858	+0.15(+0.49%)
Dec 26, 2003	30.37	30.44	30.34	30.39	14,670	+0.05(+0.15%)
Dec 24, 2003	30.24	30.34	30.20	30.34	74,984	+0.15(+0.50%)
Dec 23, 2003	30.32	30.32	30.17	30.19	364,162	-0.08(-0.26%)
Dec 22, 2003	30.02	30.21	30.02	30.27	190,720	+0.13(+0.43%)
Dec 19, 2003	30.11	30.12	30.03	30.14	70,746	+0.09(+0.30%)
Dec 18, 2003	30.01	30.01	29.97	30.05	112,476	+0.08(+0.28%)
Dec 17, 2003	29.95	29.99	29.84	29.97	273,529	+0.02(+0.06%)
Dec 16, 2003	29.75	29.96	29.63	29.95	174,420	+0.20(+0.67%)
Dec 15, 2003	30.04	30.04	29.75	29.75	639,648	-0.14(-0.46%)
Dec 12, 2003	29.91	29.95	29.83	29.89	173,767	-0.43(-1.41%)
Dec 11, 2003	30.04	30.32	30.04	30.32	176,702	+0.29(+0.95%)
Dec 10, 2003	30.16	30.16	29.95	30.03	307,761	-0.14(-0.47%)
Dec 09, 2003	30.17	30.17	30.09	30.17	187,786	+0.00(+0.00%)
Dec 08, 2003	29.94	30.17	29.94	30.17	490,984	+0.22(+0.74%)
Dec 05, 2003	30.03	30.03	29.92	29.95	434,256	+0.01(+0.03%)
Dec 04, 2003	30.06	30.06	29.94	29.94	65,203	-0.12(-0.40%)
Dec 03, 2003	30.20	30.24	30.06	30.06	87,699	-0.07(-0.24%)
Dec 02, 2003	30.06	30.19	30.06	30.14	89,329	-0.02(-0.05%)
Dec 01, 2003	30.02	30.16	30.02	30.15	333,843	+0.39(+1.30%)
Nov 28, 2003	29.75	29.88	29.75	29.77	101,717	+0.09(+0.29%)
Nov 26, 2003	29.69	29.72	29.60	29.68	67,159	+0.11(+0.37%)
Nov 25, 2003	29.35	29.60	29.35	29.57	675,510	+0.30(+1.03%)
Nov 24, 2003	29.17	29.38	29.14	29.27	377,203	+0.37(+1.30%)
Nov 21, 2003	29.32	29.32	28.86	28.89	282,332	-0.24(-0.83%)
Nov 20, 2003	29.41	29.41	29.01	29.14	362,206	-0.27(-0.91%)
Nov 19, 2003	29.66	29.66	29.45	29.40	276,137	-0.15(-0.50%)
Nov 18, 2003	29.67	29.67	29.54	29.55	96,827	-0.01(-0.02%)
Nov 17, 2003	29.50	29.56	29.42	29.56	391,874	-0.17(-0.56%)
Nov 14, 2003	29.69	29.84	29.65	29.72	842,758	+0.16(+0.53%)
Nov 13, 2003	29.42	29.57	29.41	29.57	119,648	+0.07(+0.25%)
Nov 12, 2003	29.14	29.49	29.06	29.49	513,153	+0.43(+1.48%)
Nov 11, 2003	29.26	29.26	29.00	29.06	126,821	-0.24(-0.83%)
Nov 10, 2003	29.39	29.39	29.25	29.31	59,661	+0.00(+0.01%)
Nov 07, 2003	29.20	29.29	29.20	29.30	117,366	+0.13(+0.45%)
Nov 06, 2003	28.97	29.17	28.92	29.17	266,683	+0.21(+0.74%)
Nov 05, 2003	28.86	28.96	28.83	28.96	52,489	-0.06(-0.19%)
Nov 04, 2003	28.86	29.05	28.80	29.01	226,416	+0.12(+0.42%)
Nov 03, 2003	28.91	28.94	28.77	28.89	451,151	+0.34(+1.20%)
Oct 31, 2003	28.65	28.65	28.51	28.54	341,015	-0.04(-0.15%)
Oct 30, 2003	28.53	28.65	28.53	28.59	120,626	+0.02(+0.09%)
Oct 29, 2003	28.34	28.64	28.32	28.56	197,893	+0.28(+1.00%)
Oct 28, 2003	28.56	28.56	27.99	28.28	242,883	-0.19(-0.68%)
Oct 27, 2003	28.28	28.68	28.28	28.47	376,877	+0.33(+1.18%)
Oct 24, 2003	28.37	28.37	28.01	28.14	375,573	-0.23(-0.81%)
Oct 23, 2003	28.56	28.56	28.20	28.37	275,159	-0.29(-1.01%)
Oct 22, 2003	28.89	28.89	28.56	28.66	241,905	-0.20(-0.70%)
Oct 21, 2003	28.88	28.99	28.84	28.86	78,896	+0.03(+0.10%)
Oct 20, 2003	29.06	29.06	28.84	28.84	89,329	-0.06(-0.22%)
Oct 17, 2003	29.24	29.25	28.90	28.90	531,084	-0.29(-1.01%)
Oct 16, 2003	29.15	29.21	29.15	29.19	28,037	+0.07(+0.24%)
Oct 15, 2003	29.25	29.25	29.11	29.12	53,467	-0.07(-0.23%)
Oct 14, 2003	29.14	29.20	29.05	29.19	120,300	+0.02(+0.07%)
Oct 13, 2003	29.17	29.27	29.12	29.17	148,664	+0.11(+0.37%)
Oct 10, 2003	29.11	29.19	28.99	29.06	188,764	+0.05(+0.17%)
Oct 09, 2003	29.16	29.16	29.02	29.01	92,263	+0.04(+0.14%)
Oct 08, 2003	28.96	28.96	28.94	28.97	102,695	+0.02(+0.06%)
Oct 07, 2003	29.07	29.08	28.96	28.96	556,187	-0.14(-0.47%)
Oct 06, 2003	28.88	29.06	28.88	29.09	121,604	+0.36(+1.24%)
Oct 03, 2003	28.73	28.98	28.73	28.74	605,742	+0.29(+1.01%)
Oct 02, 2003	28.23	28.51	28.39	28.45	559,774	+0.21(+0.76%)
Oct 01, 2003	28.11	28.20	28.11	28.23	70,420	+0.18(+0.63%)
Sep 30, 2003	27.94	28.08	27.73	28.06	124,539	+0.19(+0.68%)
Sep 29, 2003	27.75	27.87	27.75	27.87	43,686	+0.13(+0.49%)
Sep 26, 2003	27.62	27.73	27.33	27.73	88,025	-0.07(-0.24%)
Sep 25, 2003	27.72	27.80	27.63	27.80	224,952	+0.07(+0.24%)
Sep 24, 2003	27.91	27.91	27.76	27.73	64,225	-0.15(-0.55%)
Sep 23, 2003	27.70	27.97	27.70	27.88	107,260	+0.19(+0.68%)
Sep 22, 2003	27.60	27.76	27.54	27.70	373,943	-0.10(-0.35%)
Sep 19, 2003	27.61	27.85	27.61	27.80	99,435	+0.21(+0.77%)
Sep 18, 2003	27.46	27.64	27.46	27.58	656,601	+0.19(+0.71%)
Sep 17, 2003	27.54	27.54	27.33	27.39	61,943	-0.14(-0.51%)
Sep 16, 2003	27.55	27.60	27.47	27.53	74,332	-0.01(-0.03%)
Sep 15, 2003	27.61	27.61	27.48	27.54	85,090	-0.06(-0.21%)
Sep 12, 2003	27.41	27.60	27.32	27.60	74,006	-0.28(-1.00%)
Sep 11, 2003	27.79	27.92	27.71	27.88	88,351	+0.24(+0.88%)
Sep 10, 2003	28.10	28.10	27.58	27.64	210,282	-0.49(-1.74%)
Sep 09, 2003	28.14	28.15	27.93	28.13	64,877	-0.10(-0.36%)
Sep 08, 2003	27.96	28.25	27.96	28.23	58,357	+0.08(+0.27%)
Sep 05, 2003	28.20	28.23	28.00	28.15	142,470	-0.12(-0.43%)
Sep 04, 2003	28.25	28.33	28.13	28.27	151,272	+0.13(+0.46%)
Sep 03, 2003	28.00	28.22	27.68	28.15	162,031	+0.21(+0.75%)
Sep 02, 2003	27.68	27.94	27.55	27.94	101,391	+0.33(+1.20%)
Aug 29, 2003	27.48	27.61	27.39	27.61	54,119	+0.16(+0.57%)
Aug 28, 2003	27.50	27.50	27.35	27.45	93,893	-0.01(-0.04%)
Aug 27, 2003	27.13	27.48	27.13	27.46	349,818	+0.24(+0.88%)
Aug 26, 2003	26.95	27.22	26.77	27.22	257,880	+0.28(+1.04%)
Aug 25, 2003	27.19	27.19	26.84	26.94	182,570	-0.29(-1.07%)
Aug 22, 2003	27.48	27.48	27.18	27.23	60,965	-0.21(-0.75%)
Aug 21, 2003	27.44	27.51	27.34	27.44	93,893	+0.05(+0.18%)
Aug 20, 2003	27.19	27.39	27.19	27.39	130,081	+0.08(+0.28%)
Aug 19, 2003	27.28	27.33	27.19	27.31	121,604	+0.09(+0.34%)
Aug 18, 2003	27.08	27.30	27.08	27.22	121,931	+0.15(+0.56%)
Aug 15, 2003	27.05	27.23	27.05	27.07	9,454	-0.10(-0.36%)
Aug 14, 2003	27.05	27.20	26.95	27.17	166,269	+0.16(+0.60%)
Aug 13, 2003	27.21	27.21	26.92	27.01	117,366	-0.16(-0.60%)
Aug 12, 2003	27.24	27.24	27.02	27.17	44,012	-0.01(-0.03%)
Aug 11, 2003	27.16	27.24	27.14	27.18	74,984	-0.04(-0.15%)
Aug 08, 2003	27.25	27.27	27.13	27.22	47,598	+0.09(+0.32%)
Aug 07, 2003	27.05	27.23	27.01	27.13	410,457	+0.08(+0.29%)
Aug 06, 2003	27.02	27.07	26.78	27.05	74,658	+0.06(+0.24%)
Aug 05, 2003	27.11	27.12	26.91	26.99	69,441	-0.08(-0.31%)
Aug 04, 2003	27.19	27.19	26.86	27.07	158,445	-0.20(-0.72%)
Aug 01, 2003	27.38	27.38	27.15	27.27	215,498	-0.11(-0.39%)
Jul 31, 2003	27.51	27.60	27.30	27.38	118,344	-0.07(-0.27%)
Jul 30, 2003	27.21	27.45	27.18	27.45	86,720	+0.34(+1.26%)
Jul 29, 2003	26.90	27.14	26.90	27.11	63,899	+0.18(+0.66%)
Jul 28, 2003	27.11	27.17	26.90	26.93	97,805	-0.12(-0.45%)
Jul 25, 2003	26.85	27.06	26.85	27.05	80,200	+0.21(+0.78%)
Jul 24, 2003	26.81	26.97	26.78	26.85	48,902	+0.07(+0.26%)
Jul 23, 2003	26.89	26.89	26.61	26.77	51,510	-0.04(-0.16%)
Jul 22, 2003	26.81	26.89	26.71	26.82	157,793	+0.10(+0.38%)
Jul 21, 2003	26.79	26.92	26.56	26.72	143,448	-0.01(-0.05%)
Jul 18, 2003	26.81	26.89	26.66	26.73	133,667	+0.08(+0.29%)
Jul 17, 2003	26.90	27.02	26.54	26.65	181,918	-0.34(-1.25%)
Jul 16, 2003	27.11	27.11	26.89	26.99	128,777	+0.02(+0.08%)
Jul 15, 2003	27.01	27.05	26.91	26.97	88,351	-0.05(-0.19%)
Jul 14, 2003	26.90	27.08	26.80	27.02	154,206	+0.25(+0.94%)
Jul 11, 2003	26.65	26.86	26.59	26.77	396,438	+0.23(+0.87%)
Jul 10, 2003	26.90	26.90	26.42	26.54	408,827	-0.36(-1.35%)
Jul 09, 2003	27.02	27.02	26.76	26.90	56,075	-0.17(-0.61%)
Jul 08, 2003	26.95	27.07	26.87	27.07	118,670	+0.10(+0.39%)
Jul 07, 2003	26.87	26.98	26.82	26.96	555,861	+0.21(+0.80%)
Jul 03, 2003	26.65	26.75	26.51	26.75	20,865	+0.14(+0.52%)
Jul 02, 2003	26.38	26.62	26.27	26.61	263,423	+0.35(+1.34%)
Jul 01, 2003	26.04	26.26	25.85	26.26	85,090	+0.31(+1.18%)
Jun 30, 2003	26.23	26.23	25.83	25.95	94,871	-0.10(-0.38%)
Jun 27, 2003	26.10	26.23	26.02	26.05	55,423	-0.01(-0.05%)
Jun 26, 2003	25.80	26.07	25.74	26.06	106,608	+0.31(+1.22%)
Jun 25, 2003	25.64	25.86	25.58	25.75	121,931	+0.14(+0.55%)
Jun 24, 2003	25.49	25.61	25.32	25.61	70,420	+0.19(+0.74%)
Jun 23, 2003	25.67	25.68	25.42	25.42	148,012	-0.35(-1.35%)
Jun 20, 2003	25.87	25.87	25.71	25.77	78,896	-0.01(-0.02%)
Jun 19, 2003	25.86	25.93	25.68	25.77	101,717	+0.04(+0.14%)
Jun 18, 2003	25.95	26.02	25.65	25.73	84,112	-0.33(-1.26%)
Jun 17, 2003	26.26	26.35	25.96	26.06	51,510	-0.18(-0.70%)
Jun 16, 2003	26.10	26.31	26.10	26.25	133,015	+0.27(+1.05%)
Jun 13, 2003	26.38	26.38	25.87	25.97	168,225	-0.79(-2.95%)
Jun 12, 2003	27.08	27.08	26.63	26.76	207,999	-0.26(-0.95%)
Jun 11, 2003	26.81	27.05	26.65	27.02	67,159	+0.26(+0.96%)
Jun 10, 2003	26.53	26.81	26.49	26.76	98,131	+0.25(+0.95%)
Jun 09, 2003	26.64	26.64	26.41	26.51	67,159	-0.17(-0.66%)
Jun 06, 2003	26.53	26.78	26.44	26.69	326,670	+0.26(+0.99%)
Jun 05, 2003	26.23	26.42	26.23	26.42	158,771	-0.00(-0.01%)
Jun 04, 2003	26.17	26.48	26.14	26.43	129,755	+0.44(+1.68%)
Jun 03, 2003	25.96	26.11	25.85	25.99	40,100	-0.01(-0.05%)
Jun 02, 2003	26.01	26.10	25.92	26.00	312,651	+0.13(+0.51%)
May 30, 2003	25.40	25.87	25.40	25.87	264,075	+0.52(+2.07%)
May 29, 2003	25.92	25.92	25.00	25.35	458,056	-0.49(-1.91%)
May 28, 2003	26.29	26.32	25.84	25.84	550,645	-0.41(-1.55%)
May 27, 2003	26.23	26.27	26.10	26.25	169,529	-0.03(-0.13%)
May 23, 2003	26.15	26.31	26.07	26.28	85,416	+0.12(+0.46%)
May 22, 2003	25.98	26.16	25.86	26.16	103,347	+0.26(+1.01%)
May 21, 2003	25.77	25.93	25.65	25.90	87,047	+0.06(+0.25%)
May 20, 2003	25.69	25.86	25.63	25.84	96,175	+0.24(+0.93%)
May 19, 2003	25.72	25.72	25.55	25.60	51,836	-0.13(-0.49%)
May 16, 2003	25.55	25.73	25.43	25.73	114,106	+0.17(+0.66%)
May 15, 2003	25.64	25.64	25.40	25.56	71,398	-0.00(-0.01%)
May 14, 2003	25.72	25.72	25.48	25.56	66,833	-0.11(-0.43%)
May 13, 2003	25.64	25.72	25.54	25.67	80,526	+0.04(+0.17%)
May 12, 2003	25.50	25.67	25.46	25.63	174,094	+0.20(+0.78%)
May 09, 2003	25.38	25.51	25.28	25.43	80,200	+0.19(+0.74%)
May 08, 2003	25.00	25.31	24.98	25.24	131,059	+0.10(+0.38%)
May 07, 2003	25.27	25.27	24.97	25.15	54,445	-0.07(-0.28%)
May 06, 2003	25.14	25.58	25.05	25.22	184,852	+0.14(+0.56%)
May 05, 2003	24.94	25.08	24.82	25.08	128,451	+0.29(+1.16%)
May 02, 2003	24.60	24.92	24.60	24.79	137,579	+0.22(+0.89%)
May 01, 2003	24.39	24.69	24.23	24.57	189,090	+0.21(+0.87%)
Apr 30, 2003	24.65	24.65	24.36	24.36	168,225	-0.24(-0.98%)
Apr 29, 2003	24.60	24.91	24.60	24.60	123,235	+0.06(+0.24%)
Apr 28, 2003	24.66	24.72	24.54	24.54	90,959	-0.09(-0.35%)
Apr 25, 2003	24.77	24.77	24.54	24.63	246,796	-0.20(-0.82%)
Apr 24, 2003	24.97	25.01	24.80	24.83	127,799	-0.21(-0.82%)
Apr 23, 2003	24.93	25.11	24.89	25.04	65,203	+0.01(+0.04%)
Apr 22, 2003	24.71	25.03	24.71	25.03	127,799	+0.34(+1.37%)
Apr 21, 2003	24.65	24.69	24.55	24.69	94,871	+0.08(+0.31%)
Apr 17, 2003	24.45	24.62	24.36	24.61	49,228	+0.23(+0.93%)
Apr 16, 2003	24.39	24.39	24.27	24.39	139,536	+0.06(+0.26%)
Apr 15, 2003	24.23	24.32	24.15	24.32	75,636	+0.10(+0.43%)
Apr 14, 2003	23.91	24.22	23.91	24.22	69,768	+0.32(+1.32%)
Apr 11, 2003	24.11	24.20	23.85	23.90	110,846	-0.13(-0.55%)
Apr 10, 2003	24.08	24.09	23.89	24.03	322,432	+0.07(+0.31%)
Apr 09, 2003	24.08	24.23	23.96	23.96	71,072	-0.12(-0.50%)
Apr 08, 2003	24.20	24.20	23.96	24.08	94,545	-0.06(-0.25%)
Apr 07, 2003	24.20	24.33	24.02	24.14	80,852	+0.20(+0.83%)
Apr 04, 2003	24.09	24.16	23.94	23.94	99,435	-0.05(-0.19%)
Apr 03, 2003	24.06	24.15	23.97	23.99	105,630	-0.18(-0.74%)
Apr 02, 2003	24.14	24.30	24.08	24.16	645,843	+0.25(+1.06%)
Apr 01, 2003	23.62	23.93	23.61	23.91	118,018	+0.40(+1.70%)
Mar 31, 2003	23.43	23.68	23.36	23.51	121,604	-0.13(-0.53%)
Mar 28, 2003	23.71	23.79	23.62	23.64	50,532	-0.09(-0.36%)
Mar 27, 2003	23.83	23.84	23.53	23.72	72,376	-0.13(-0.57%)
Mar 26, 2003	23.77	23.86	23.66	23.86	223,322	+0.14(+0.59%)
Mar 25, 2003	23.47	23.72	23.47	23.72	127,799	+0.25(+1.09%)
Mar 24, 2003	23.89	23.89	23.38	23.46	228,213	-0.59(-2.44%)
Mar 21, 2003	23.73	24.11	23.71	24.05	160,075	+0.39(+1.65%)
Mar 20, 2003	23.40	23.66	23.18	23.66	77,266	+0.20(+0.84%)
Mar 19, 2003	23.28	23.46	23.16	23.46	118,018	+0.30(+1.30%)
Mar 18, 2003	23.22	23.22	23.03	23.16	125,843	+0.08(+0.35%)
Mar 17, 2003	22.62	23.08	22.54	23.08	135,949	+0.45(+1.99%)
Mar 14, 2003	22.73	22.76	22.61	22.63	49,554	-0.11(-0.47%)
Mar 13, 2003	22.65	22.74	22.52	22.74	103,347	+0.35(+1.55%)
Mar 12, 2003	22.53	22.57	22.35	22.39	41,404	-0.10(-0.44%)
Mar 11, 2003	22.68	22.82	22.45	22.49	120,952	-0.03(-0.12%)
Mar 10, 2003	22.70	22.76	22.51	22.52	121,604	-0.33(-1.46%)
Mar 07, 2003	22.76	22.85	22.67	22.85	46,946	-0.14(-0.61%)
Mar 06, 2003	23.07	23.10	22.93	22.99	105,304	-0.14(-0.58%)
Mar 05, 2003	23.04	23.13	22.95	23.13	80,852	+0.02(+0.07%)
Mar 04, 2003	23.16	23.25	23.08	23.11	80,526	-0.14(-0.61%)
Mar 03, 2003	23.31	23.37	23.23	23.25	173,441	-0.02(-0.11%)
Feb 28, 2003	23.25	23.36	23.23	23.28	63,573	+0.04(+0.18%)
Feb 27, 2003	23.14	23.23	23.05	23.23	90,959	+0.18(+0.80%)
Feb 26, 2003	23.13	23.14	23.02	23.05	87,373	-0.11(-0.46%)
Feb 25, 2003	22.85	23.17	22.75	23.16	86,068	+0.20(+0.88%)
Feb 24, 2003	23.07	23.07	22.88	22.96	130,733	-0.23(-0.98%)
Feb 21, 2003	22.97	23.19	22.89	23.18	75,636	+0.29(+1.25%)
Feb 20, 2003	22.91	22.95	22.82	22.90	49,880	+0.02(+0.07%)
Feb 19, 2003	22.73	22.90	22.70	22.88	97,153	+0.16(+0.69%)
Feb 18, 2003	22.64	22.83	22.57	22.73	166,269	+0.27(+1.19%)
Feb 14, 2003	22.54	22.61	22.38	22.46	39,122	-0.05(-0.22%)
Feb 13, 2003	22.61	22.61	22.36	22.51	46,946	-0.01(-0.04%)
Feb 12, 2003	22.64	22.78	22.52	22.52	87,047	-0.18(-0.78%)
Feb 11, 2003	22.97	22.97	22.64	22.70	57,705	-0.19(-0.82%)
Feb 10, 2003	22.73	22.88	22.16	22.88	100,413	+0.15(+0.67%)
Feb 07, 2003	23.00	23.00	22.72	22.73	287,222	-0.17(-0.76%)
Feb 06, 2003	22.94	22.96	22.85	22.90	119,974	+0.00(+0.00%)
Feb 05, 2003	22.94	23.04	22.84	22.90	62,269	+0.11(+0.48%)
Feb 04, 2003	22.76	22.87	22.67	22.79	63,573	-0.06(-0.25%)