Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	34.05	34.45	33.98	34.06	1,403,144	+0.11(+0.33%)
Jul 30, 2003	34.05	34.13	33.77	33.94	187,509	-0.07(-0.19%)
Jul 29, 2003	34.03	34.22	33.69	34.01	85,809	+0.00(+0.01%)
Jul 28, 2003	33.72	34.08	33.72	34.01	285,237	+0.35(+1.03%)
Jul 25, 2003	33.50	33.79	33.29	33.66	206,578	+0.20(+0.61%)
Jul 24, 2003	33.71	33.95	33.44	33.46	201,413	-0.07(-0.22%)
Jul 23, 2003	33.53	33.58	33.10	33.53	373,430	+0.13(+0.38%)
Jul 22, 2003	33.15	33.47	32.98	33.40	732,956	+0.29(+0.87%)
Jul 21, 2003	33.52	33.52	32.90	33.11	184,728	-0.42(-1.24%)
Jul 18, 2003	33.38	33.61	33.20	33.53	317,018	+0.29(+0.87%)
Jul 17, 2003	33.94	34.11	33.23	33.24	484,664	-0.87(-2.55%)
Jul 16, 2003	34.26	34.33	33.93	34.11	160,098	-0.13(-0.37%)
Jul 15, 2003	34.49	34.49	34.03	34.23	366,279	-0.08(-0.22%)
Jul 14, 2003	34.38	34.58	34.21	34.31	281,661	+0.13(+0.37%)
Jul 11, 2003	33.87	34.21	33.87	34.18	280,469	+0.46(+1.35%)
Jul 10, 2003	34.26	34.26	33.63	33.73	278,880	-0.56(-1.63%)
Jul 09, 2003	34.16	34.37	33.91	34.29	208,167	+0.11(+0.31%)
Jul 08, 2003	33.74	34.25	33.62	34.18	418,321	+0.51(+1.50%)
Jul 07, 2003	33.45	33.74	33.45	33.68	1,082,947	+0.41(+1.23%)
Jul 03, 2003	33.34	33.37	33.14	33.26	1,089,304	-0.08(-0.23%)
Jul 02, 2003	32.85	33.35	32.76	33.34	2,306,925	+0.59(+1.81%)
Jul 01, 2003	32.37	32.80	32.06	32.75	1,024,946	+0.38(+1.17%)
Jun 30, 2003	32.73	32.87	32.31	32.37	507,706	-0.24(-0.75%)
Jun 27, 2003	32.76	33.05	32.46	32.62	588,748	-0.12(-0.37%)
Jun 26, 2003	32.37	32.74	32.30	32.74	495,788	+0.57(+1.76%)
Jun 25, 2003	32.16	32.52	32.10	32.17	342,046	+0.05(+0.14%)
Jun 24, 2003	32.09	32.30	31.86	32.12	949,466	+0.06(+0.17%)
Jun 23, 2003	32.62	32.62	31.97	32.07	567,693	-0.51(-1.56%)
Jun 20, 2003	32.85	32.85	32.58	32.58	187,112	-0.15(-0.45%)
Jun 19, 2003	33.33	33.45	32.72	32.72	448,513	-0.54(-1.63%)
Jun 18, 2003	33.32	33.39	33.14	33.26	299,936	-0.13(-0.39%)
Jun 17, 2003	33.48	33.48	33.13	33.40	311,854	+0.02(+0.06%)
Jun 16, 2003	32.82	33.40	32.82	33.38	630,064	+0.58(+1.76%)
Jun 13, 2003	33.27	33.39	32.73	32.80	728,189	-0.63(-1.87%)
Jun 12, 2003	33.45	33.54	33.23	33.43	344,032	+0.09(+0.26%)
Jun 11, 2003	32.80	33.35	32.79	33.34	344,032	+0.36(+1.08%)
Jun 10, 2003	32.56	32.99	32.56	32.99	270,538	+0.59(+1.81%)
Jun 09, 2003	32.96	32.98	32.40	32.40	337,279	-0.75(-2.27%)
Jun 06, 2003	33.48	33.93	33.14	33.15	548,227	-0.08(-0.23%)
Jun 05, 2003	32.90	33.30	32.69	33.23	440,170	+0.25(+0.76%)
Jun 04, 2003	32.53	33.08	32.53	32.98	330,128	+0.57(+1.75%)
Jun 03, 2003	32.30	32.47	32.22	32.41	378,594	+0.06(+0.19%)
Jun 02, 2003	32.36	32.63	32.25	32.35	607,022	+0.22(+0.70%)
May 30, 2003	31.80	32.12	31.78	32.12	1,054,741	+0.63(+2.01%)
May 29, 2003	31.57	31.76	31.27	31.49	516,048	+0.05(+0.16%)
May 28, 2003	31.40	31.47	31.25	31.44	325,758	+0.28(+0.89%)
May 27, 2003	30.65	31.25	30.58	31.16	354,758	+0.55(+1.79%)
May 23, 2003	30.37	30.66	30.23	30.61	387,334	+0.31(+1.01%)
May 22, 2003	30.16	30.41	30.08	30.31	749,641	+0.20(+0.67%)
May 21, 2003	29.90	30.12	29.83	30.11	420,704	+0.15(+0.50%)
May 20, 2003	29.93	30.15	29.74	29.95	653,900	-0.01(-0.04%)
May 19, 2003	30.40	30.46	29.89	29.97	741,298	-0.49(-1.61%)
May 16, 2003	30.79	30.82	30.46	30.46	389,320	-0.35(-1.15%)
May 15, 2003	30.81	30.85	30.58	30.81	532,734	+0.15(+0.48%)
May 14, 2003	30.77	30.81	30.56	30.67	269,743	+0.01(+0.04%)
May 13, 2003	30.57	30.76	30.35	30.65	339,662	+0.11(+0.36%)
May 12, 2003	30.25	30.60	30.16	30.54	545,843	+0.35(+1.18%)
May 09, 2003	29.85	30.21	29.85	30.19	232,003	+0.38(+1.29%)
May 08, 2003	29.94	29.99	29.68	29.81	556,172	-0.21(-0.71%)
May 07, 2003	30.16	30.19	29.96	30.02	152,947	-0.10(-0.32%)
May 06, 2003	29.87	30.19	29.86	30.11	379,786	+0.20(+0.66%)
May 05, 2003	29.84	29.95	29.73	29.91	181,947	+0.20(+0.69%)
May 02, 2003	29.14	29.76	29.14	29.71	435,006	+0.58(+2.01%)
May 01, 2003	29.22	29.26	28.78	29.13	653,105	-0.03(-0.11%)
Apr 30, 2003	28.91	29.31	28.85	29.16	321,388	+0.13(+0.46%)
Apr 29, 2003	29.02	29.20	28.95	29.03	439,376	+0.06(+0.19%)
Apr 28, 2003	28.58	29.06	28.49	28.97	179,961	+0.48(+1.67%)
Apr 25, 2003	28.75	28.75	28.43	28.49	127,125	-0.26(-0.92%)
Apr 24, 2003	28.81	28.98	28.64	28.76	555,775	-0.15(-0.53%)
Apr 23, 2003	28.76	28.95	28.62	28.91	290,401	+0.26(+0.90%)
Apr 22, 2003	28.08	28.75	28.08	28.66	308,278	+0.41(+1.43%)
Apr 21, 2003	28.22	28.29	28.03	28.25	485,459	+0.18(+0.65%)
Apr 17, 2003	27.85	28.19	27.78	28.07	285,634	+0.38(+1.35%)
Apr 16, 2003	27.99	27.99	27.69	27.69	197,044	-0.12(-0.44%)
Apr 15, 2003	27.65	27.87	27.61	27.82	224,058	+0.14(+0.50%)
Apr 14, 2003	27.32	27.76	27.32	27.68	274,113	+0.47(+1.71%)
Apr 11, 2003	27.54	27.65	27.21	27.21	688,065	-0.14(-0.51%)
Apr 10, 2003	27.42	27.51	27.26	27.35	617,351	+0.00(+0.00%)
Apr 09, 2003	27.55	27.76	27.18	27.35	609,803	-0.09(-0.32%)
Apr 08, 2003	27.58	27.61	27.35	27.44	185,920	-0.07(-0.24%)
Apr 07, 2003	27.76	28.06	27.44	27.50	206,578	+0.17(+0.64%)
Apr 04, 2003	27.44	27.59	27.31	27.33	220,085	-0.05(-0.17%)
Apr 03, 2003	27.58	27.59	27.37	27.37	299,141	-0.04(-0.14%)
Apr 02, 2003	27.22	27.56	27.15	27.41	230,414	+0.40(+1.49%)
Apr 01, 2003	26.68	27.01	26.56	27.01	686,078	+0.33(+1.23%)
Mar 31, 2003	26.76	26.95	26.44	26.68	643,968	-0.25(-0.93%)
Mar 28, 2003	26.92	27.05	26.80	26.93	775,860	-0.01(-0.05%)
Mar 27, 2003	26.80	26.99	26.59	26.95	354,758	+0.17(+0.65%)
Mar 26, 2003	27.09	27.15	26.70	26.77	392,896	-0.38(-1.38%)
Mar 25, 2003	26.81	27.25	26.81	27.15	201,811	+0.28(+1.03%)
Mar 24, 2003	27.14	27.16	26.77	26.87	322,580	-0.64(-2.32%)
Mar 21, 2003	27.26	27.56	27.06	27.51	550,611	+0.51(+1.88%)
Mar 20, 2003	26.90	27.19	26.43	27.00	398,458	+0.07(+0.25%)
Mar 19, 2003	26.83	26.94	26.68	26.93	224,852	+0.13(+0.47%)
Mar 18, 2003	26.77	26.86	26.48	26.81	498,171	+0.13(+0.47%)
Mar 17, 2003	25.85	26.68	25.84	26.68	680,517	+0.63(+2.43%)
Mar 14, 2003	26.17	26.23	25.91	26.05	84,220	-0.00(-0.01%)
Mar 13, 2003	25.56	26.05	25.54	26.05	270,141	+0.58(+2.28%)
Mar 12, 2003	25.46	25.51	25.21	25.47	500,952	+0.07(+0.29%)
Mar 11, 2003	25.52	25.81	25.36	25.40	337,279	-0.20(-0.79%)
Mar 10, 2003	25.90	25.90	25.47	25.60	342,046	-0.48(-1.82%)
Mar 07, 2003	25.70	26.15	25.68	26.08	565,707	+0.07(+0.28%)
Mar 06, 2003	26.12	26.22	25.94	26.00	144,604	-0.17(-0.63%)
Mar 05, 2003	26.14	26.30	26.06	26.17	324,169	-0.04(-0.13%)
Mar 04, 2003	26.43	26.43	26.11	26.20	276,100	-0.23(-0.86%)
Mar 03, 2003	26.57	26.77	26.22	26.43	997,932	-0.10(-0.38%)
Feb 28, 2003	26.56	26.78	26.40	26.53	652,311	+0.05(+0.17%)
Feb 27, 2003	26.48	26.69	26.32	26.49	232,400	+0.20(+0.78%)
Feb 26, 2003	26.53	26.53	26.19	26.28	100,111	-0.34(-1.27%)
Feb 25, 2003	26.20	26.62	26.00	26.62	572,857	+0.34(+1.29%)
Feb 24, 2003	26.67	26.67	26.24	26.28	378,197	-0.46(-1.73%)
Feb 21, 2003	26.32	26.87	26.22	26.74	323,771	+0.31(+1.16%)
Feb 20, 2003	26.46	26.46	26.28	26.44	189,098	-0.04(-0.14%)
Feb 19, 2003	26.68	26.81	26.31	26.47	240,346	-0.40(-1.48%)
Feb 18, 2003	26.45	26.87	26.45	26.87	152,550	+0.47(+1.76%)
Feb 14, 2003	26.12	26.48	26.09	26.41	473,938	+0.23(+0.87%)
Feb 13, 2003	26.15	26.22	25.89	26.18	277,689	-0.03(-0.11%)
Feb 12, 2003	26.46	26.60	26.18	26.21	182,742	-0.28(-1.05%)
Feb 11, 2003	26.68	26.79	26.31	26.48	525,980	-0.15(-0.57%)
Feb 10, 2003	26.42	26.75	26.30	26.63	2,815,823	+0.28(+1.05%)
Feb 07, 2003	26.97	27.05	26.36	26.36	390,512	-0.56(-2.09%)
Feb 06, 2003	26.97	27.10	26.75	26.92	220,482	-0.15(-0.55%)
Feb 05, 2003	27.27	27.41	26.92	27.07	451,294	-0.14(-0.53%)
Feb 04, 2003	27.16	27.21	26.79	27.21	856,506	+0.01(+0.05%)
Feb 03, 2003	27.36	27.57	27.18	27.20	1,119,893	-0.16(-0.60%)
Jan 31, 2003	26.91	27.43	26.91	27.36	228,825	+0.33(+1.21%)
Jan 30, 2003	27.48	27.61	26.92	27.04	796,916	-0.48(-1.73%)
Jan 29, 2003	27.20	27.61	26.97	27.51	465,993	+0.16(+0.60%)
Jan 28, 2003	27.21	27.49	26.88	27.35	1,313,362	+0.25(+0.93%)
Jan 27, 2003	27.34	27.52	27.02	27.10	336,087	-0.46(-1.66%)
Jan 24, 2003	27.94	27.94	27.49	27.56	520,418	-0.49(-1.73%)
Jan 23, 2003	27.95	28.19	27.83	28.04	1,898,535	+0.19(+0.68%)
Jan 22, 2003	27.99	28.14	27.69	27.85	521,213	-0.26(-0.93%)
Jan 21, 2003	28.47	28.47	28.02	28.11	633,242	-0.33(-1.15%)
Jan 17, 2003	28.74	28.83	28.31	28.44	351,977	-0.49(-1.70%)
Jan 16, 2003	29.01	29.19	28.80	28.93	1,434,131	-0.04(-0.14%)
Jan 15, 2003	29.07	29.15	28.77	28.97	829,094	-0.15(-0.53%)
Jan 14, 2003	28.95	29.19	28.85	29.13	1,254,169	+0.19(+0.67%)
Jan 13, 2003	29.12	29.15	28.70	28.93	801,286	-0.02(-0.06%)
Jan 10, 2003	28.82	29.07	28.71	28.95	597,885	+0.05(+0.18%)
Jan 09, 2003	28.67	29.06	28.67	28.90	1,148,496	+0.31(+1.10%)
Jan 08, 2003	28.70	28.72	28.47	28.58	498,966	-0.26(-0.92%)
Jan 07, 2003	29.05	29.12	28.60	28.85	525,185	-0.22(-0.77%)
Jan 06, 2003	28.70	29.24	28.70	29.07	1,363,020	+0.31(+1.09%)
Jan 03, 2003	28.83	28.83	28.57	28.76	428,650	-0.14(-0.47%)
Jan 02, 2003	28.32	28.89	28.15	28.89	1,419,432	+0.83(+2.95%)
Dec 31, 2002	28.19	28.61	27.97	28.07	2,331,555	-0.10(-0.36%)
Dec 30, 2002	28.24	28.28	27.86	28.17	610,200	-0.05(-0.16%)
Dec 27, 2002	28.44	28.55	28.21	28.21	1,024,152	-0.37(-1.29%)
Dec 26, 2002	28.57	28.88	28.44	28.58	700,777	+0.05(+0.18%)
Dec 24, 2002	28.49	28.71	28.49	28.53	585,967	-0.13(-0.44%)
Dec 23, 2002	28.36	28.76	28.32	28.66	408,389	+0.18(+0.63%)
Dec 20, 2002	28.44	28.53	28.34	28.48	836,642	+0.19(+0.66%)
Dec 19, 2002	28.34	28.51	28.12	28.29	2,369,295	+0.13(+0.45%)
Dec 18, 2002	28.68	28.68	28.12	28.17	1,212,853	-0.59(-2.06%)
Dec 17, 2002	28.92	28.97	28.60	28.76	490,226	-0.19(-0.65%)
Dec 16, 2002	28.44	28.95	28.44	28.95	378,991	+0.44(+1.55%)
Dec 13, 2002	28.82	28.87	28.39	28.51	906,164	-0.62(-2.13%)
Dec 12, 2002	28.99	29.25	28.96	29.13	1,094,468	+0.16(+0.54%)
Dec 11, 2002	28.81	29.16	28.81	28.97	543,460	-0.06(-0.19%)
Dec 10, 2002	28.61	29.07	28.50	29.03	410,376	+0.55(+1.93%)
Dec 09, 2002	28.95	28.98	28.38	28.48	301,525	-0.57(-1.96%)
Dec 06, 2002	28.63	29.24	28.61	29.05	587,954	+0.11(+0.39%)
Dec 05, 2002	29.26	29.26	28.85	28.94	380,183	-0.21(-0.73%)
Dec 04, 2002	29.10	29.45	28.90	29.15	282,059	-0.27(-0.91%)
Dec 03, 2002	29.70	29.70	29.34	29.41	663,037	-0.37(-1.23%)
Dec 02, 2002	29.92	30.17	29.54	29.78	1,252,183	+0.22(+0.73%)
Nov 29, 2002	30.01	30.04	29.54	29.56	206,578	-0.40(-1.34%)
Nov 27, 2002	29.33	29.96	29.30	29.96	1,010,248	+0.85(+2.92%)
Nov 26, 2002	29.33	29.41	28.84	29.11	881,931	-0.22(-0.74%)
Nov 25, 2002	29.17	29.46	29.00	29.33	500,952	+0.16(+0.53%)
Nov 22, 2002	28.86	29.30	28.81	29.17	451,294	+0.14(+0.48%)
Nov 21, 2002	28.67	29.04	28.55	29.03	1,621,243	+0.47(+1.63%)
Nov 20, 2002	27.82	28.57	27.75	28.57	663,831	+0.75(+2.71%)
Nov 19, 2002	27.82	28.12	27.70	27.82	302,319	-0.13(-0.45%)
Nov 18, 2002	28.51	28.51	27.87	27.94	612,187	-0.38(-1.33%)
Nov 15, 2002	28.09	28.44	28.07	28.32	242,332	+0.15(+0.54%)
Nov 14, 2002	27.88	28.24	27.83	28.17	1,192,593	+0.47(+1.69%)
Nov 13, 2002	27.39	27.89	27.19	27.70	1,107,578	+0.14(+0.49%)
Nov 12, 2002	27.24	27.81	27.24	27.56	667,804	+0.39(+1.42%)
Nov 11, 2002	27.70	27.70	27.11	27.18	660,256	-0.62(-2.22%)
Nov 08, 2002	28.14	28.28	27.68	27.80	748,052	-0.36(-1.27%)
Nov 07, 2002	28.49	28.49	28.07	28.15	1,837,356	-0.62(-2.15%)
Nov 06, 2002	28.46	28.82	28.28	28.77	892,657	+0.44(+1.56%)
Nov 05, 2002	28.21	28.40	28.10	28.33	597,091	+0.06(+0.22%)
Nov 04, 2002	28.43	28.65	28.19	28.27	901,794	+0.09(+0.33%)
Nov 01, 2002	27.31	28.17	27.31	28.17	1,464,720	+0.72(+2.62%)
Oct 31, 2002	27.58	27.66	27.34	27.45	2,721,671	-0.02(-0.08%)
Oct 30, 2002	27.27	27.47	27.10	27.48	1,063,879	+0.23(+0.84%)
Oct 29, 2002	27.06	27.25	26.66	27.25	1,281,580	+0.11(+0.39%)
Oct 28, 2002	27.60	27.64	27.03	27.14	2,054,263	-0.30(-1.08%)
Oct 25, 2002	26.78	27.44	26.78	27.44	724,613	+0.53(+1.96%)
Oct 24, 2002	27.19	27.26	26.81	26.91	1,069,837	-0.13(-0.47%)
Oct 23, 2002	26.59	27.11	26.38	27.03	742,887	+0.40(+1.50%)
Oct 22, 2002	26.73	26.93	26.55	26.63	871,204	-0.41(-1.53%)
Oct 21, 2002	26.73	27.06	26.48	27.05	404,417	+0.36(+1.37%)
Oct 18, 2002	26.63	26.82	26.48	26.68	1,524,310	+0.06(+0.22%)
Oct 17, 2002	26.56	26.62	26.35	26.62	1,591,051	+0.58(+2.24%)
Oct 16, 2002	26.44	26.48	25.85	26.04	801,683	-0.55(-2.08%)
Oct 15, 2002	26.18	26.63	26.08	26.59	1,057,522	+0.93(+3.64%)
Oct 14, 2002	25.55	25.72	25.43	25.66	1,166,373	+0.09(+0.33%)
Oct 11, 2002	25.21	25.84	25.21	25.57	1,703,477	+0.60(+2.39%)
Oct 10, 2002	24.34	25.03	24.20	24.98	1,708,244	+0.65(+2.66%)
Oct 09, 2002	25.29	25.29	24.33	24.33	842,998	-1.33(-5.19%)
Oct 08, 2002	25.65	25.66	24.97	25.66	860,478	+0.26(+1.03%)
Oct 07, 2002	26.09	26.10	25.26	25.40	1,853,644	-0.59(-2.28%)
Oct 04, 2002	26.90	26.90	25.94	25.99	479,500	-0.74(-2.77%)
Oct 03, 2002	27.00	27.37	26.73	26.73	313,840	-0.26(-0.98%)
Oct 02, 2002	27.52	27.64	26.93	27.00	926,424	-0.62(-2.23%)
Oct 01, 2002	27.69	27.55	26.62	27.61	765,532	+0.70(+2.62%)
Sep 30, 2002	26.73	27.19	26.48	26.91	1,887,809	-0.07(-0.25%)
Sep 27, 2002	27.56	27.80	26.98	26.98	676,544	-0.79(-2.83%)
Sep 26, 2002	27.27	27.76	27.27	27.76	1,650,641	+0.60(+2.21%)
Sep 25, 2002	26.81	27.25	26.57	27.16	2,884,152	+0.60(+2.27%)
Sep 24, 2002	26.60	26.91	26.52	26.56	908,945	-0.26(-0.98%)
Sep 23, 2002	27.32	27.44	26.63	26.82	425,472	-0.64(-2.35%)
Sep 20, 2002	27.50	27.66	27.31	27.47	706,736	+0.15(+0.54%)
Sep 19, 2002	27.82	28.04	27.29	27.32	492,610	-0.88(-3.11%)
Sep 18, 2002	28.09	28.43	27.83	28.19	369,060	-0.05(-0.18%)
Sep 17, 2002	29.07	29.07	28.22	28.24	687,270	-0.57(-1.97%)
Sep 16, 2002	29.12	29.12	28.75	28.81	543,062	-0.31(-1.08%)
Sep 13, 2002	28.77	29.17	28.65	29.12	4,846,648	+0.19(+0.65%)
Sep 12, 2002	29.20	29.35	28.87	28.94	685,284	-0.36(-1.25%)
Sep 11, 2002	29.89	29.89	29.30	29.30	299,141	-0.12(-0.42%)
Sep 10, 2002	29.45	29.58	28.96	29.42	1,190,209	+0.04(+0.12%)
Sep 09, 2002	29.33	29.58	28.95	29.39	291,593	+0.06(+0.21%)
Sep 06, 2002	28.90	29.43	28.90	29.33	428,253	+0.64(+2.24%)
Sep 05, 2002	29.07	29.12	28.66	28.68	647,941	-0.58(-1.98%)
Sep 04, 2002	28.62	29.26	28.52	29.26	420,704	+0.77(+2.69%)
Sep 03, 2002	29.07	29.11	28.45	28.49	1,269,265	-0.86(-2.92%)
Aug 30, 2002	29.44	29.71	29.34	29.35	298,744	-0.09(-0.30%)
Aug 29, 2002	29.09	29.69	29.07	29.44	473,938	+0.09(+0.30%)
Aug 28, 2002	29.60	29.78	29.30	29.35	722,230	-0.42(-1.40%)
Aug 27, 2002	30.48	30.56	29.77	29.77	2,233,430	-0.71(-2.34%)
Aug 26, 2002	29.87	30.48	29.60	30.48	862,067	+0.79(+2.66%)
Aug 23, 2002	30.27	30.39	29.69	29.69	595,502	-0.72(-2.38%)
Aug 22, 2002	30.21	30.56	30.08	30.41	336,484	+0.16(+0.52%)
Aug 21, 2002	29.64	30.27	29.63	30.26	578,816	+0.68(+2.30%)
Aug 20, 2002	29.84	29.84	29.53	29.58	1,274,032	+0.00(+0.00%)
Aug 16, 2002	29.16	29.69	28.99	29.58	846,971	+0.31(+1.08%)
Aug 15, 2002	29.36	29.40	28.97	29.26	611,790	+0.07(+0.24%)
Aug 14, 2002	28.52	29.23	28.09	29.19	689,256	+0.80(+2.81%)
Aug 13, 2002	29.00	29.27	28.39	28.39	361,909	-0.79(-2.72%)
Aug 12, 2002	28.91	29.30	28.74	29.19	194,660	+0.29(+1.00%)
Aug 07, 2002	28.87	29.01	28.22	28.90	1,359,842	+0.31(+1.07%)
Aug 06, 2002	27.90	28.60	27.90	28.59	1,224,771	+0.91(+3.30%)
Aug 05, 2002	28.17	28.31	27.61	27.68	772,285	-0.55(-1.96%)
Aug 02, 2002	29.16	29.16	28.21	28.23	1,747,971	-0.89(-3.07%)