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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	34.69	34.90	34.45	34.52	206,422	-0.05(-0.15%)
Jun 27, 2003	34.92	35.07	34.50	34.57	91,743	-0.41(-1.16%)
Jun 26, 2003	34.54	34.99	34.47	34.98	779,543	+0.45(+1.30%)
Jun 25, 2003	34.81	35.18	34.53	34.53	233,780	-0.37(-1.06%)
Jun 24, 2003	34.82	34.99	34.60	34.90	156,267	+0.15(+0.44%)
Jun 23, 2003	35.16	35.16	34.62	34.75	162,899	-0.43(-1.23%)
Jun 20, 2003	35.52	35.58	35.18	35.18	475,573	-0.09(-0.27%)
Jun 19, 2003	35.89	35.89	35.12	35.28	850,561	-0.62(-1.73%)
Jun 18, 2003	35.93	36.05	35.66	35.90	220,101	-0.15(-0.42%)
Jun 17, 2003	36.17	36.18	35.78	36.05	132,088	-0.08(-0.22%)
Jun 16, 2003	35.61	36.13	35.49	36.13	99,895	+0.56(+1.59%)
Jun 13, 2003	35.99	35.99	35.29	35.57	219,134	-0.30(-0.83%)
Jun 12, 2003	36.04	36.07	35.62	35.86	152,261	+0.04(+0.12%)
Jun 11, 2003	35.18	35.83	35.18	35.82	107,356	+0.59(+1.66%)
Jun 10, 2003	34.96	35.25	34.92	35.23	221,344	+0.22(+0.62%)
Jun 09, 2003	35.29	35.35	34.77	35.02	411,325	-0.54(-1.51%)
Jun 06, 2003	35.96	36.20	35.46	35.55	194,125	+0.01(+0.02%)
Jun 05, 2003	35.31	35.65	35.12	35.54	182,657	+0.20(+0.57%)
Jun 04, 2003	34.89	35.47	34.83	35.34	213,331	+0.44(+1.27%)
Jun 03, 2003	34.86	34.94	34.59	34.90	198,547	+0.15(+0.44%)
Jun 02, 2003	34.81	35.23	34.68	34.75	1,363,578	+0.20(+0.57%)
May 30, 2003	34.15	34.55	34.15	34.55	85,525	+0.68(+2.01%)
May 29, 2003	34.00	34.36	33.75	33.87	122,140	-0.26(-0.76%)
May 28, 2003	34.10	34.33	34.00	34.13	409,944	+0.19(+0.55%)
May 27, 2003	33.18	34.10	33.07	33.94	181,138	+0.73(+2.20%)
May 23, 2003	33.11	33.42	33.00	33.21	131,397	+0.18(+0.55%)
May 22, 2003	32.90	33.25	32.79	33.03	195,922	+0.25(+0.75%)
May 21, 2003	32.56	32.86	32.43	32.79	134,022	+0.20(+0.62%)
May 20, 2003	32.68	32.89	32.32	32.58	140,931	+0.01(+0.04%)
May 19, 2003	33.24	33.24	32.57	32.57	124,489	-0.84(-2.51%)
May 16, 2003	33.31	33.48	33.04	33.41	113,435	+0.07(+0.22%)
May 15, 2003	33.18	33.34	32.97	33.34	171,189	+0.33(+1.01%)
May 14, 2003	33.29	33.29	32.86	33.00	128,219	-0.09(-0.28%)
May 13, 2003	33.08	33.29	32.90	33.10	157,235	+0.02(+0.07%)
May 12, 2003	32.63	33.21	32.59	33.08	135,957	+0.39(+1.20%)
May 09, 2003	32.49	32.74	32.28	32.68	149,221	+0.44(+1.37%)
May 08, 2003	32.26	32.58	32.19	32.24	159,169	-0.41(-1.24%)
May 07, 2003	32.68	32.89	32.42	32.65	143,418	-0.14(-0.42%)
May 06, 2003	32.58	32.98	32.47	32.79	126,285	+0.27(+0.85%)
May 05, 2003	32.68	32.74	32.32	32.51	224,937	-0.08(-0.24%)
May 02, 2003	32.00	32.66	32.00	32.59	175,196	+0.62(+1.95%)
May 01, 2003	32.10	32.21	31.58	31.97	106,251	-0.15(-0.47%)
Apr 30, 2003	31.97	32.29	31.82	32.12	226,180	+0.04(+0.14%)
Apr 29, 2003	32.11	32.27	31.80	32.08	84,696	+0.09(+0.27%)
Apr 28, 2003	31.55	32.09	31.45	31.99	301,067	+0.60(+1.91%)
Apr 25, 2003	31.85	31.85	31.30	31.39	96,164	-0.37(-1.16%)
Apr 24, 2003	31.92	32.09	31.71	31.76	108,323	-0.35(-1.08%)
Apr 23, 2003	31.92	32.26	31.76	32.11	160,965	+0.25(+0.77%)
Apr 22, 2003	30.90	31.89	30.85	31.86	144,523	+0.75(+2.42%)
Apr 21, 2003	31.23	31.23	30.96	31.11	191,638	+0.10(+0.33%)
Apr 17, 2003	30.72	31.13	30.56	31.01	98,790	+0.38(+1.25%)
Apr 16, 2003	31.25	31.27	30.58	30.62	592,463	-0.42(-1.35%)
Apr 15, 2003	30.72	31.04	30.61	31.04	122,140	+0.35(+1.16%)
Apr 14, 2003	30.41	30.77	30.19	30.69	443,933	+0.58(+1.92%)
Apr 11, 2003	30.60	30.69	30.01	30.11	318,200	-0.09(-0.31%)
Apr 10, 2003	30.11	30.28	29.92	30.20	69,498	+0.14(+0.46%)
Apr 09, 2003	30.50	30.79	30.06	30.06	79,446	-0.34(-1.12%)
Apr 08, 2003	30.36	30.57	30.22	30.41	237,925	-0.09(-0.28%)
Apr 07, 2003	31.19	31.35	30.43	30.49	351,084	+0.08(+0.26%)
Apr 04, 2003	30.31	30.49	30.13	30.41	80,690	+0.18(+0.60%)
Apr 03, 2003	30.59	30.61	30.23	30.23	104,593	-0.25(-0.83%)
Apr 02, 2003	30.29	30.64	30.15	30.48	308,943	+0.86(+2.91%)
Apr 01, 2003	29.42	29.83	29.23	29.62	129,877	+0.48(+1.66%)
Mar 31, 2003	29.32	29.57	29.06	29.14	195,369	-0.71(-2.38%)
Mar 28, 2003	29.75	30.01	29.66	29.85	332,846	+0.01(+0.05%)
Mar 27, 2003	29.68	30.12	29.59	29.83	129,186	-0.13(-0.43%)
Mar 26, 2003	30.01	30.17	29.79	29.96	478,751	-0.07(-0.24%)
Mar 25, 2003	29.75	30.32	29.70	30.04	203,521	+0.28(+0.95%)
Mar 24, 2003	30.27	30.35	29.62	29.75	187,908	-1.03(-3.34%)
Mar 21, 2003	30.50	30.90	30.21	30.78	627,558	+0.64(+2.11%)
Mar 20, 2003	29.80	30.32	29.53	30.14	229,082	+0.02(+0.07%)
Mar 19, 2003	29.91	30.14	29.65	30.12	253,123	+0.27(+0.90%)
Mar 18, 2003	29.67	29.94	29.51	29.86	132,641	+0.22(+0.76%)
Mar 17, 2003	28.52	29.75	28.52	29.63	355,367	+0.84(+2.92%)
Mar 14, 2003	28.78	29.03	28.52	28.79	238,892	+0.25(+0.86%)
Mar 13, 2003	28.26	28.63	27.83	28.55	310,463	+0.97(+3.52%)
Mar 12, 2003	27.53	27.65	27.10	27.58	451,532	-0.11(-0.39%)
Mar 11, 2003	28.04	28.25	27.60	27.68	85,111	-0.33(-1.19%)
Mar 10, 2003	28.51	28.69	27.94	28.02	78,064	-0.86(-2.98%)
Mar 07, 2003	28.24	29.02	28.24	28.88	222,864	+0.23(+0.81%)
Mar 06, 2003	28.87	28.96	28.59	28.65	317,647	-0.41(-1.40%)
Mar 05, 2003	28.61	29.09	28.61	29.05	266,111	+0.26(+0.90%)
Mar 04, 2003	29.32	29.32	28.70	28.79	218,167	-0.39(-1.34%)
Mar 03, 2003	29.74	29.77	29.12	29.18	84,973	-0.31(-1.06%)
Feb 28, 2003	29.42	29.65	29.25	29.49	425,971	+0.35(+1.22%)
Feb 27, 2003	29.10	29.45	28.95	29.14	248,978	+0.30(+1.03%)
Feb 26, 2003	29.17	29.23	28.81	28.84	1,551,487	-0.46(-1.58%)
Feb 25, 2003	28.70	29.30	28.61	29.30	191,362	+0.22(+0.77%)
Feb 24, 2003	29.51	29.51	28.99	29.08	117,304	-0.60(-2.02%)
Feb 21, 2003	29.30	29.81	29.12	29.68	134,851	+0.38(+1.28%)
Feb 20, 2003	29.70	29.70	29.17	29.30	326,628	-0.25(-0.83%)
Feb 19, 2003	29.72	29.75	29.26	29.55	151,570	-0.28(-0.92%)
Feb 18, 2003	29.43	29.86	29.43	29.83	180,861	+0.79(+2.72%)
Feb 14, 2003	28.73	29.16	28.52	29.04	144,523	+0.48(+1.67%)
Feb 13, 2003	28.65	28.81	28.17	28.56	125,456	+0.04(+0.13%)
Feb 12, 2003	28.94	29.16	28.52	28.52	723,308	-0.59(-2.04%)
Feb 11, 2003	29.41	29.59	28.89	29.12	74,748	-0.26(-0.89%)
Feb 10, 2003	29.19	29.40	28.88	29.38	91,467	+0.19(+0.64%)
Feb 07, 2003	29.53	29.67	29.01	29.19	82,071	-0.30(-1.01%)
Feb 06, 2003	29.53	29.67	29.32	29.49	60,655	-0.17(-0.56%)
Feb 05, 2003	29.96	30.34	29.65	29.65	134,713	-0.20(-0.65%)
Feb 04, 2003	30.10	30.10	29.62	29.85	121,173	-0.51(-1.69%)
Feb 03, 2003	30.20	30.52	30.20	30.36	235,299	+0.14(+0.48%)
Jan 31, 2003	29.54	30.38	29.54	30.22	226,595	+0.38(+1.29%)
Jan 30, 2003	30.48	30.62	29.72	29.83	95,059	-0.64(-2.11%)
Jan 29, 2003	29.91	30.70	29.85	30.48	327,596	+0.41(+1.35%)
Jan 28, 2003	30.04	30.35	29.91	30.07	584,864	+0.22(+0.75%)
Jan 27, 2003	30.14	30.53	29.75	29.85	287,941	-0.62(-2.04%)
Jan 24, 2003	31.12	31.24	30.40	30.47	233,918	-1.01(-3.20%)
Jan 23, 2003	31.15	31.54	30.98	31.48	171,604	+0.39(+1.26%)
Jan 22, 2003	31.23	31.53	31.03	31.09	257,959	-0.46(-1.45%)
Jan 21, 2003	32.13	32.26	31.45	31.54	211,396	-0.62(-1.94%)
Jan 17, 2003	32.11	32.40	31.98	32.16	361,723	-0.25(-0.76%)
Jan 16, 2003	32.61	32.92	32.35	32.41	134,161	-0.20(-0.62%)
Jan 15, 2003	32.96	32.96	32.45	32.61	145,352	-0.44(-1.34%)
Jan 14, 2003	32.82	33.06	32.63	33.05	130,844	+0.21(+0.64%)
Jan 13, 2003	32.84	33.16	32.63	32.84	722,894	+0.02(+0.07%)
Jan 10, 2003	32.42	33.11	32.42	32.82	248,011	-0.01(-0.04%)
Jan 09, 2003	32.35	32.95	32.35	32.84	173,262	+0.69(+2.16%)
Jan 08, 2003	32.50	32.58	32.14	32.14	191,777	-0.54(-1.64%)
Jan 07, 2003	32.71	33.00	32.50	32.68	333,122	-0.25(-0.77%)
Jan 06, 2003	32.22	33.14	32.22	32.93	548,526	+0.85(+2.64%)
Jan 03, 2003	32.06	32.18	31.85	32.08	163,176	+0.09(+0.29%)
Jan 02, 2003	31.34	32.24	31.26	31.99	450,012	+0.85(+2.72%)
Dec 31, 2002	30.98	31.18	30.59	31.14	383,554	+0.17(+0.54%)
Dec 30, 2002	30.81	31.10	30.62	30.98	356,196	+0.09(+0.30%)
Dec 27, 2002	31.28	31.45	30.80	30.88	166,077	-0.52(-1.66%)
Dec 26, 2002	31.69	31.95	31.29	31.40	278,960	+0.07(+0.23%)
Dec 24, 2002	31.67	31.67	31.33	31.33	143,694	-0.34(-1.07%)
Dec 23, 2002	31.59	31.91	31.43	31.67	608,353	+0.07(+0.21%)
Dec 20, 2002	31.32	31.74	31.32	31.61	758,403	+0.45(+1.44%)
Dec 19, 2002	31.24	31.65	30.96	31.16	557,645	-0.18(-0.58%)
Dec 18, 2002	31.70	31.70	31.25	31.34	194,954	-0.55(-1.72%)
Dec 17, 2002	31.82	32.17	31.75	31.89	189,566	+0.01(+0.02%)
Dec 16, 2002	31.23	32.00	31.23	31.88	1,205,238	+0.62(+1.97%)
Dec 13, 2002	31.56	31.64	31.19	31.27	406,628	-0.46(-1.46%)
Dec 12, 2002	31.74	31.92	31.48	31.73	184,039	+0.07(+0.21%)
Dec 11, 2002	31.50	31.87	31.44	31.66	542,447	+0.04(+0.14%)
Dec 10, 2002	31.45	31.73	31.18	31.62	203,659	+0.43(+1.37%)
Dec 09, 2002	31.66	31.90	31.19	31.19	341,689	-0.80(-2.49%)
Dec 06, 2002	31.24	32.15	31.24	31.99	142,174	+0.13(+0.41%)
Dec 05, 2002	32.21	32.21	31.64	31.86	572,291	-0.28(-0.88%)
Dec 04, 2002	31.85	32.41	31.85	32.14	172,571	-0.10(-0.31%)
Dec 03, 2002	32.68	32.69	32.21	32.24	118,548	-0.62(-1.89%)
Dec 02, 2002	33.51	33.61	32.64	32.87	322,069	+0.07(+0.22%)
Nov 29, 2002	33.15	33.15	32.79	32.79	89,118	-0.26(-0.79%)
Nov 27, 2002	32.10	33.08	32.10	33.05	195,922	+1.02(+3.19%)
Nov 26, 2002	32.38	32.62	31.98	32.03	287,527	-0.78(-2.38%)
Nov 25, 2002	32.68	33.00	32.40	32.82	154,886	+0.14(+0.42%)
Nov 22, 2002	32.47	32.96	32.47	32.68	156,682	-0.09(-0.29%)
Nov 21, 2002	32.16	32.85	32.16	32.77	251,327	+0.89(+2.79%)
Nov 20, 2002	31.28	31.98	31.28	31.88	168,426	+0.69(+2.20%)
Nov 19, 2002	31.34	31.58	31.12	31.19	139,964	-0.08(-0.25%)
Nov 18, 2002	31.95	31.97	31.25	31.27	220,239	-0.43(-1.35%)
Nov 15, 2002	31.23	31.72	31.04	31.70	139,687	+0.36(+1.15%)
Nov 14, 2002	31.19	31.35	31.06	31.34	254,090	+0.75(+2.46%)
Nov 13, 2002	30.61	30.98	30.22	30.59	233,918	-0.17(-0.56%)
Nov 12, 2002	30.77	31.09	30.55	30.76	293,883	+0.22(+0.73%)
Nov 11, 2002	31.09	31.09	30.29	30.54	215,265	-0.54(-1.72%)
Nov 08, 2002	31.45	31.73	30.98	31.07	431,912	-0.32(-1.01%)
Nov 07, 2002	32.13	32.13	31.19	31.39	606,142	-1.03(-3.19%)
Nov 06, 2002	32.19	32.42	31.63	32.42	308,667	+0.35(+1.11%)
Nov 05, 2002	31.79	32.09	31.68	32.07	175,611	+0.30(+0.93%)
Nov 04, 2002	31.92	32.39	31.66	31.77	248,425	+0.32(+1.01%)
Nov 01, 2002	30.65	31.58	30.56	31.45	137,891	+0.63(+2.04%)
Oct 31, 2002	31.25	31.37	30.59	30.82	116,061	-0.15(-0.49%)
Oct 30, 2002	30.74	31.18	30.57	30.98	106,251	+0.33(+1.09%)
Oct 29, 2002	30.87	30.92	30.10	30.64	312,673	-0.32(-1.03%)
Oct 28, 2002	31.59	31.62	30.93	30.96	538,163	-0.30(-0.95%)
Oct 25, 2002	30.51	31.26	30.40	31.26	201,310	+0.62(+2.03%)
Oct 24, 2002	31.48	31.48	30.54	30.64	176,164	-0.48(-1.54%)
Oct 23, 2002	30.65	31.11	30.18	31.11	131,259	+0.27(+0.87%)
Oct 22, 2002	30.74	31.11	30.61	30.85	135,266	-0.22(-0.72%)
Oct 21, 2002	30.25	31.11	30.06	31.07	137,753	+0.82(+2.70%)
Oct 18, 2002	30.06	30.56	29.78	30.25	235,852	-0.11(-0.36%)
Oct 17, 2002	30.65	30.65	30.14	30.36	127,390	+0.69(+2.34%)
Oct 16, 2002	29.96	30.18	29.46	29.67	163,176	-0.66(-2.17%)
Oct 15, 2002	29.82	30.33	29.71	30.33	167,873	+1.60(+5.57%)
Oct 14, 2002	28.55	28.86	28.37	28.73	103,902	+0.13(+0.46%)
Oct 11, 2002	28.15	29.09	28.10	28.60	182,381	+1.06(+3.86%)
Oct 10, 2002	26.44	27.60	25.99	27.53	141,345	+1.27(+4.85%)
Oct 09, 2002	26.60	26.95	26.16	26.26	99,619	-0.98(-3.61%)
Oct 08, 2002	27.18	27.58	26.50	27.24	69,636	+0.32(+1.18%)
Oct 07, 2002	27.61	27.73	26.79	26.92	99,480	-0.78(-2.82%)
Oct 04, 2002	28.52	28.52	27.39	27.71	137,891	-0.65(-2.30%)
Oct 03, 2002	28.89	29.17	28.27	28.36	635,572	-0.41(-1.43%)
Oct 02, 2002	29.31	29.60	28.63	28.77	69,083	-0.85(-2.88%)
Oct 01, 2002	28.81	29.58	28.33	29.62	108,461	+1.09(+3.83%)
Sep 30, 2002	28.15	28.79	27.80	28.53	208,909	-0.27(-0.93%)
Sep 27, 2002	29.51	29.71	28.70	28.80	124,212	-0.86(-2.90%)
Sep 26, 2002	29.31	29.70	29.17	29.66	184,039	+0.75(+2.58%)
Sep 25, 2002	28.84	29.15	28.15	28.91	186,941	+0.65(+2.30%)
Sep 24, 2002	28.48	28.91	28.23	28.26	140,378	-0.72(-2.50%)
Sep 23, 2002	28.95	29.11	28.57	28.99	287,112	-0.36(-1.23%)
Sep 20, 2002	29.20	29.36	29.01	29.35	100,309	+0.12(+0.40%)
Sep 19, 2002	29.53	29.88	29.23	29.23	152,399	-0.96(-3.19%)
Sep 18, 2002	30.04	30.54	29.73	30.20	94,506	-0.19(-0.62%)
Sep 17, 2002	31.41	31.41	30.30	30.38	76,545	-0.62(-2.01%)
Sep 16, 2002	30.96	31.05	30.55	31.01	56,096	-0.13(-0.42%)
Sep 13, 2002	31.05	31.35	30.77	31.14	70,051	-0.09(-0.30%)
Sep 12, 2002	31.83	31.83	31.11	31.23	68,669	-0.69(-2.18%)
Sep 11, 2002	32.55	32.56	31.89	31.92	87,460	+0.04(+0.14%)
Sep 10, 2002	31.95	31.95	31.61	31.88	73,643	+0.05(+0.16%)
Sep 09, 2002	31.34	31.92	30.94	31.83	58,168	+0.34(+1.08%)
Sep 06, 2002	31.48	31.65	31.22	31.49	115,370	+0.55(+1.78%)
Sep 05, 2002	30.90	31.20	30.52	30.94	68,393	-0.36(-1.16%)
Sep 04, 2002	30.98	31.49	30.78	31.30	155,024	+0.59(+1.91%)
Sep 03, 2002	31.76	31.76	30.72	30.72	137,477	-1.59(-4.93%)
Aug 30, 2002	32.09	32.74	32.05	32.31	71,156	+0.08(+0.25%)
Aug 29, 2002	31.95	32.50	31.76	32.23	62,451	-0.07(-0.22%)
Aug 28, 2002	32.76	32.80	32.10	32.30	174,367	-0.75(-2.26%)
Aug 27, 2002	33.73	33.73	32.82	33.05	119,377	-0.26(-0.78%)
Aug 26, 2002	33.11	33.50	32.66	33.31	91,743	+0.32(+0.97%)
Aug 23, 2002	33.58	33.91	32.87	32.99	80,690	-0.72(-2.15%)
Aug 22, 2002	33.47	33.91	33.15	33.71	110,948	+0.41(+1.22%)
Aug 21, 2002	33.15	33.38	32.63	33.31	175,887	+0.42(+1.28%)
Aug 20, 2002	33.22	33.22	32.57	32.89	451,808	+0.33(+1.00%)
Aug 16, 2002	32.35	32.76	32.15	32.56	164,143	-0.09(-0.29%)
Aug 15, 2002	32.39	32.68	32.16	32.66	153,366	+0.46(+1.44%)
Aug 14, 2002	31.18	32.24	30.71	32.19	200,343	+1.25(+4.05%)
Aug 13, 2002	31.61	31.95	30.94	30.94	202,001	-0.78(-2.46%)
Aug 12, 2002	31.32	31.90	31.24	31.72	159,998	+1.21(+3.96%)
Aug 07, 2002	30.83	30.84	29.78	30.51	120,206	+0.35(+1.18%)
Aug 06, 2002	29.67	30.67	29.67	30.16	310,325	+1.00(+3.43%)
Aug 05, 2002	30.18	30.28	29.10	29.16	746,106	-1.14(-3.75%)
Aug 02, 2002	31.05	31.05	29.96	30.30	126,147	-0.72(-2.31%)
Aug 01, 2002	31.95	31.96	31.01	31.01	196,889	-0.98(-3.05%)
Jul 31, 2002	31.71	32.07	31.38	31.99	149,359	+0.36(+1.14%)
Jul 30, 2002	31.27	31.97	30.98	31.63	220,101	+0.07(+0.21%)
Jul 29, 2002	30.65	31.59	30.46	31.56	208,080	+1.67(+5.59%)
Jul 26, 2002	29.60	29.89	29.28	29.89	231,707	+0.48(+1.62%)
Jul 25, 2002	29.11	29.92	28.60	29.41	133,746	-0.17(-0.59%)
Jul 24, 2002	26.83	29.59	26.83	29.59	249,807	+1.81(+6.51%)
Jul 23, 2002	29.13	29.38	27.78	27.78	410,634	-1.32(-4.53%)
Jul 22, 2002	30.00	30.40	28.77	29.09	357,578	-1.30(-4.29%)
Jul 19, 2002	31.08	31.37	30.14	30.40	708,110	-2.00(-6.17%)
Jul 17, 2002	33.38	33.38	32.12	32.40	120,067	-0.80(-2.42%)
Jul 12, 2002	33.80	33.80	32.99	33.20	74,196	-0.51(-1.50%)
Jul 11, 2002	33.33	33.73	32.75	33.71	200,067	+0.41(+1.22%)
Jul 10, 2002	34.85	34.91	33.30	33.30	280,342	-1.38(-3.99%)
Jul 09, 2002	35.28	35.61	34.61	34.68	1,975,800	-0.78(-2.20%)
Jul 08, 2002	35.83	35.83	35.31	35.46	90,085	-0.25(-0.69%)
Jul 05, 2002	34.85	35.71	34.85	35.71	31,916	+1.17(+3.37%)
Jul 04, 2002	34.37	34.60	33.98	34.54	3,509,464	+0.00(+0.00%)
Jul 03, 2002	34.37	34.60	33.98	34.54	117,028	+0.07(+0.21%)
Jul 02, 2002	35.08	35.14	34.26	34.47	136,648	-0.77(-2.18%)