US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	35.32	35.41	34.91	35.26	3,531,644	+0.01(+0.03%)
Jun 29, 2005	35.14	35.37	35.14	35.25	744,823	+0.10(+0.28%)
Jun 28, 2005	34.95	35.16	34.92	35.15	1,114,439	+0.17(+0.49%)
Jun 27, 2005	34.87	35.06	34.86	34.97	1,544,124	+0.15(+0.43%)
Jun 24, 2005	35.12	35.30	34.82	34.82	2,371,566	-0.29(-0.84%)
Jun 23, 2005	35.26	35.37	35.10	35.12	1,780,433	-0.14(-0.39%)
Jun 22, 2005	35.26	35.53	35.14	35.26	3,040,988	+0.02(+0.06%)
Jun 21, 2005	35.60	35.67	35.24	35.24	3,876,006	-0.40(-1.12%)
Jun 20, 2005	35.70	35.76	35.56	35.63	1,767,085	-0.42(-1.17%)
Jun 17, 2005	35.53	36.07	35.53	36.06	4,389,391	+0.42(+1.18%)
Jun 16, 2005	35.53	35.65	35.37	35.63	4,015,987	+0.15(+0.42%)
Jun 15, 2005	35.62	35.63	35.39	35.48	1,902,376	-0.09(-0.27%)
Jun 14, 2005	35.34	35.60	35.24	35.58	1,601,127	+0.27(+0.75%)
Jun 13, 2005	35.04	35.31	34.98	35.31	1,459,703	+0.20(+0.57%)
Jun 10, 2005	35.20	35.26	35.03	35.11	1,257,126	-0.03(-0.09%)
Jun 09, 2005	35.51	35.92	34.89	35.15	1,775,743	+0.04(+0.11%)
Jun 08, 2005	34.98	35.38	34.98	35.11	9,023,750	+0.18(+0.52%)
Jun 07, 2005	34.73	35.26	34.73	34.92	5,217,915	+0.25(+0.72%)
Jun 06, 2005	34.40	34.70	34.40	34.68	1,324,772	+0.34(+0.98%)
Jun 03, 2005	34.64	34.82	34.34	34.34	4,175,270	-0.12(-0.34%)
Jun 02, 2005	34.53	34.56	34.37	34.45	1,698,898	-0.10(-0.28%)
Jun 01, 2005	34.08	34.55	34.08	34.55	3,473,559	+0.47(+1.38%)
May 31, 2005	33.88	34.23	33.85	34.08	2,878,999	+0.26(+0.78%)
May 27, 2005	33.65	33.82	33.62	33.82	1,234,939	+0.17(+0.51%)
May 26, 2005	33.81	34.10	33.57	33.64	2,113,791	-0.13(-0.38%)
May 25, 2005	34.12	34.13	33.67	33.77	3,480,775	-0.40(-1.18%)
May 24, 2005	34.33	34.44	34.04	34.18	3,542,828	-0.39(-1.11%)
May 23, 2005	34.58	34.73	34.53	34.56	3,490,516	+0.01(+0.03%)
May 20, 2005	34.56	34.61	34.25	34.55	3,432,791	-0.01(-0.03%)
May 19, 2005	33.98	34.56	33.98	34.56	4,402,920	+0.56(+1.65%)
May 18, 2005	33.93	34.08	33.87	34.00	5,789,746	+0.39(+1.15%)
May 17, 2005	33.40	33.69	33.29	33.61	1,791,617	+0.20(+0.60%)
May 16, 2005	33.03	33.42	33.03	33.41	2,413,597	+0.40(+1.21%)
May 13, 2005	33.43	33.46	32.96	33.01	4,184,650	-0.33(-1.00%)
May 12, 2005	33.66	33.69	33.23	33.34	1,859,443	-0.29(-0.87%)
May 11, 2005	33.70	33.70	33.29	33.64	4,444,410	+0.10(+0.30%)
May 10, 2005	33.60	33.62	33.34	33.54	4,046,833	-0.06(-0.17%)
May 09, 2005	32.98	33.61	32.96	33.60	2,439,573	+0.55(+1.66%)
May 06, 2005	33.01	33.28	32.84	33.05	4,503,938	-0.22(-0.66%)
May 05, 2005	33.12	33.39	33.12	33.27	5,046,907	+0.20(+0.60%)
May 04, 2005	32.76	33.10	32.65	33.07	2,937,445	+0.10(+0.29%)
May 03, 2005	32.79	32.97	32.62	32.97	2,294,901	+0.16(+0.49%)
May 02, 2005	32.85	32.97	32.55	32.81	2,487,917	-0.04(-0.12%)
Apr 29, 2005	32.62	32.89	32.36	32.85	2,519,665	+0.39(+1.21%)
Apr 28, 2005	32.62	32.62	32.40	32.45	1,375,642	-0.16(-0.48%)
Apr 27, 2005	32.26	32.64	32.10	32.61	3,328,166	+0.26(+0.81%)
Apr 26, 2005	32.43	32.54	32.29	32.35	3,269,359	-0.02(-0.07%)
Apr 25, 2005	32.07	32.37	32.00	32.37	5,541,532	+0.52(+1.63%)
Apr 22, 2005	31.79	32.03	31.75	31.86	3,170,867	-0.01(-0.02%)
Apr 21, 2005	31.85	31.86	31.57	31.86	2,383,291	+0.15(+0.48%)
Apr 20, 2005	31.68	31.87	31.57	31.71	2,457,251	-0.17(-0.52%)
Apr 19, 2005	31.73	31.88	31.68	31.88	1,677,973	+0.28(+0.88%)
Apr 18, 2005	30.94	31.72	30.94	31.60	2,067,612	+0.12(+0.39%)
Apr 15, 2005	31.58	31.74	31.26	31.48	3,430,627	-0.15(-0.47%)
Apr 14, 2005	31.70	31.88	31.53	31.63	1,802,801	-0.19(-0.60%)
Apr 13, 2005	31.95	32.01	31.74	31.82	4,262,578	-0.06(-0.20%)
Apr 12, 2005	31.16	31.88	31.14	31.88	5,388,563	+0.59(+1.88%)
Apr 11, 2005	31.04	31.43	31.04	31.29	2,134,716	+0.37(+1.21%)
Apr 08, 2005	31.36	31.51	30.53	30.92	1,527,529	-0.51(-1.63%)
Apr 07, 2005	31.21	31.52	31.20	31.43	2,177,288	+0.12(+0.37%)
Apr 06, 2005	31.10	31.32	31.06	31.32	5,413,095	+0.27(+0.88%)
Apr 05, 2005	31.04	31.18	30.93	31.04	899,777	+0.01(+0.04%)
Apr 04, 2005	31.10	31.14	30.68	31.03	5,648,322	-0.15(-0.49%)
Apr 01, 2005	31.35	31.75	31.00	31.18	7,911,114	+0.08(+0.27%)
Mar 31, 2005	31.34	31.56	31.10	31.10	6,080,533	-0.12(-0.37%)
Mar 30, 2005	30.82	31.22	30.82	31.22	3,929,942	+0.40(+1.29%)
Mar 29, 2005	30.71	31.08	30.71	30.82	3,237,972	-0.04(-0.14%)
Mar 28, 2005	30.97	31.11	30.77	30.86	3,800,423	-0.02(-0.05%)
Mar 24, 2005	30.82	31.37	30.82	30.88	4,683,605	-0.27(-0.88%)
Mar 23, 2005	31.04	31.52	30.82	31.16	8,276,581	-0.17(-0.53%)
Mar 22, 2005	31.85	32.18	31.24	31.32	8,097,275	-0.55(-1.74%)
Mar 21, 2005	32.09	32.09	31.74	31.88	4,423,845	-0.24(-0.75%)
Mar 18, 2005	32.36	32.36	32.03	32.12	3,093,661	-0.22(-0.67%)
Mar 17, 2005	32.01	32.45	32.01	32.33	2,512,450	+0.34(+1.07%)
Mar 16, 2005	32.30	32.37	31.95	31.99	3,861,394	-0.40(-1.24%)
Mar 15, 2005	32.71	32.91	32.27	32.39	5,557,767	-0.07(-0.22%)
Mar 14, 2005	32.04	32.47	31.96	32.47	3,061,191	+0.50(+1.58%)
Mar 11, 2005	32.15	32.36	31.96	31.96	2,928,786	-0.47(-1.44%)
Mar 10, 2005	32.29	32.52	32.10	32.43	4,052,606	+0.25(+0.78%)
Mar 09, 2005	32.50	32.85	32.13	32.18	6,243,604	-0.97(-2.93%)
Mar 08, 2005	33.21	33.40	33.07	33.15	2,168,268	-0.33(-0.99%)
Mar 07, 2005	33.16	33.63	33.07	33.48	3,302,190	+0.32(+0.96%)
Mar 04, 2005	32.58	33.22	32.58	33.16	3,787,435	+0.68(+2.08%)
Mar 03, 2005	32.48	32.60	32.33	32.49	1,228,445	+0.06(+0.18%)
Mar 02, 2005	32.29	32.53	32.24	32.43	1,473,051	-0.13(-0.39%)
Mar 01, 2005	32.28	32.60	32.28	32.56	2,590,738	+0.28(+0.86%)
Feb 28, 2005	32.49	32.49	31.88	32.28	3,339,711	-0.22(-0.67%)
Feb 25, 2005	31.89	32.50	31.89	32.50	2,449,674	+0.62(+1.96%)
Feb 24, 2005	31.98	32.04	31.65	31.88	3,068,046	-0.11(-0.33%)
Feb 23, 2005	32.35	32.37	31.90	31.98	2,261,349	+0.02(+0.06%)
Feb 22, 2005	32.90	32.90	31.96	31.96	6,316,120	-0.88(-2.69%)
Feb 18, 2005	32.98	32.98	32.71	32.85	2,751,645	-0.34(-1.03%)
Feb 17, 2005	33.25	33.29	33.16	33.19	2,565,844	-0.02(-0.06%)
Feb 16, 2005	33.04	33.23	32.83	33.21	1,814,707	+0.17(+0.51%)
Feb 15, 2005	32.98	33.05	32.89	33.04	2,004,476	+0.10(+0.30%)
Feb 14, 2005	32.98	33.04	32.82	32.94	2,512,810	+0.06(+0.19%)
Feb 11, 2005	32.79	32.93	32.54	32.87	4,196,556	+0.13(+0.41%)
Feb 10, 2005	32.71	32.80	32.50	32.74	4,247,065	+0.12(+0.36%)
Feb 09, 2005	32.32	32.64	32.32	32.62	967,964	+0.19(+0.59%)
Feb 08, 2005	32.29	32.44	32.29	32.43	1,161,701	+0.07(+0.23%)
Feb 07, 2005	32.38	32.60	32.33	32.36	2,296,705	-0.07(-0.22%)
Feb 04, 2005	32.16	32.48	32.16	32.43	6,200,671	+0.42(+1.32%)
Feb 03, 2005	32.07	32.20	31.92	32.01	1,335,595	-0.06(-0.19%)
Feb 02, 2005	31.65	32.07	31.63	32.07	2,623,569	+0.36(+1.15%)
Feb 01, 2005	31.42	31.71	31.32	31.71	6,203,918	+0.47(+1.50%)
Jan 31, 2005	31.49	31.68	31.09	31.24	3,243,744	-0.20(-0.63%)
Jan 28, 2005	31.38	31.52	31.24	31.44	3,204,419	+0.14(+0.46%)
Jan 27, 2005	31.63	31.68	31.17	31.29	3,581,792	-0.33(-1.05%)
Jan 26, 2005	31.53	31.73	31.40	31.63	3,033,411	+0.05(+0.16%)
Jan 25, 2005	32.26	32.39	31.57	31.58	3,846,602	-0.66(-2.05%)
Jan 24, 2005	32.57	32.71	32.21	32.24	4,457,398	-0.32(-0.98%)
Jan 21, 2005	32.61	32.73	32.36	32.55	4,025,187	+0.08(+0.24%)
Jan 20, 2005	32.68	32.73	32.34	32.48	2,670,831	-0.21(-0.63%)
Jan 19, 2005	33.61	33.61	32.55	32.68	3,802,227	+0.05(+0.16%)
Jan 18, 2005	32.26	32.63	32.04	32.63	2,415,401	+0.35(+1.10%)
Jan 14, 2005	31.96	32.31	31.96	32.27	1,363,375	+0.37(+1.16%)
Jan 13, 2005	31.70	32.41	31.70	31.90	3,571,330	+0.15(+0.48%)
Jan 12, 2005	31.89	31.89	31.32	31.75	2,770,044	-0.12(-0.38%)
Jan 11, 2005	32.27	32.44	31.87	31.87	2,158,888	-0.40(-1.23%)
Jan 10, 2005	32.43	32.50	32.17	32.27	1,416,770	-0.02(-0.06%)
Jan 07, 2005	32.43	32.68	32.18	32.29	2,593,624	-0.00(-0.01%)
Jan 06, 2005	32.10	32.49	32.08	32.29	3,790,321	+0.27(+0.86%)
Jan 05, 2005	33.12	33.12	31.82	32.02	12,494,063	-1.24(-3.74%)
Jan 04, 2005	33.93	33.99	33.20	33.26	1,859,443	-0.46(-1.37%)
Jan 03, 2005	34.26	34.35	33.57	33.72	3,625,807	-0.42(-1.24%)
Dec 31, 2004	34.27	34.41	34.09	34.15	2,000,507	-0.09(-0.27%)
Dec 30, 2004	34.15	34.30	34.05	34.24	861,535	+0.17(+0.51%)
Dec 29, 2004	33.98	34.12	33.82	34.07	1,301,322	+0.16(+0.48%)
Dec 28, 2004	33.92	33.98	33.87	33.90	1,271,016	+0.12(+0.34%)
Dec 27, 2004	33.95	34.48	33.26	33.79	948,843	+0.08(+0.24%)
Dec 23, 2004	34.29	34.29	33.70	33.70	2,501,987	-0.85(-2.46%)
Dec 22, 2004	34.43	34.58	34.38	34.56	1,508,768	+0.23(+0.66%)
Dec 21, 2004	34.15	34.37	33.68	34.33	2,512,810	+0.28(+0.81%)
Dec 20, 2004	34.03	34.16	33.87	34.05	1,274,985	-0.03(-0.07%)
Dec 17, 2004	33.75	34.17	33.52	34.08	2,355,151	+0.26(+0.77%)
Dec 16, 2004	34.04	34.22	33.79	33.82	822,571	-0.29(-0.85%)
Dec 15, 2004	33.95	34.15	33.73	34.11	1,608,703	+0.18(+0.53%)
Dec 14, 2004	33.91	34.00	33.68	33.93	864,782	-0.08(-0.24%)
Dec 13, 2004	34.08	34.15	33.95	34.01	1,192,006	-0.08(-0.24%)
Dec 10, 2004	33.76	34.09	33.68	34.09	1,336,678	+0.36(+1.06%)
Dec 09, 2004	33.44	33.79	33.26	33.73	6,299,885	+0.23(+0.70%)
Dec 08, 2004	33.39	33.82	33.36	33.50	1,583,088	+0.07(+0.20%)
Dec 07, 2004	33.90	33.90	33.37	33.43	1,647,307	-0.47(-1.37%)
Dec 06, 2004	33.77	34.04	33.61	33.90	5,091,643	+0.16(+0.46%)
Dec 03, 2004	33.22	33.75	33.22	33.74	3,046,760	+0.58(+1.74%)
Dec 02, 2004	33.44	33.45	32.97	33.17	3,616,066	-0.30(-0.91%)
Dec 01, 2004	32.80	33.57	32.80	33.47	4,077,139	+0.67(+2.05%)
Nov 30, 2004	32.65	32.82	32.55	32.80	2,926,621	+0.15(+0.45%)
Nov 29, 2004	32.71	32.95	32.54	32.65	2,449,674	-0.08(-0.25%)
Nov 26, 2004	33.05	33.05	32.73	32.73	964,717	-0.19(-0.59%)
Nov 24, 2004	32.67	32.97	32.49	32.93	2,645,215	+0.44(+1.36%)
Nov 23, 2004	32.18	32.51	32.07	32.49	1,208,602	+0.34(+1.07%)
Nov 22, 2004	31.93	32.18	31.83	32.14	1,798,833	+0.24(+0.75%)
Nov 19, 2004	32.43	32.43	31.89	31.90	1,617,362	-0.44(-1.37%)
Nov 18, 2004	32.35	32.68	31.93	32.35	3,918,397	+0.04(+0.13%)
Nov 17, 2004	33.22	33.26	32.21	32.31	2,923,374	-0.68(-2.06%)
Nov 16, 2004	33.32	33.40	32.98	32.98	2,138,685	-0.31(-0.93%)
Nov 15, 2004	33.00	33.32	32.94	33.29	1,470,887	+0.35(+1.07%)
Nov 12, 2004	32.29	32.98	32.21	32.94	2,539,508	+0.74(+2.30%)
Nov 11, 2004	31.93	32.20	31.93	32.20	550,906	+0.25(+0.79%)
Nov 10, 2004	31.71	32.07	31.66	31.95	2,359,119	+0.19(+0.60%)
Nov 09, 2004	31.67	31.77	31.58	31.76	929,721	+0.09(+0.29%)
Nov 08, 2004	31.48	31.69	31.41	31.67	1,478,463	+0.18(+0.57%)
Nov 05, 2004	31.85	32.29	31.47	31.49	4,319,220	-0.94(-2.90%)
Nov 04, 2004	31.85	32.43	31.85	32.43	1,990,045	+0.58(+1.82%)
Nov 03, 2004	32.10	32.10	31.80	31.85	1,489,647	+0.30(+0.97%)
Nov 02, 2004	31.83	31.90	31.53	31.54	1,550,258	-0.22(-0.70%)
Nov 01, 2004	31.46	31.83	31.46	31.76	424,634	+0.30(+0.96%)
Oct 29, 2004	31.58	31.71	31.41	31.46	770,980	-0.08(-0.25%)
Oct 28, 2004	31.54	31.60	31.38	31.54	861,174	+0.07(+0.21%)
Oct 27, 2004	31.32	31.53	31.29	31.48	1,206,437	+0.27(+0.85%)
Oct 26, 2004	30.91	31.24	30.88	31.21	1,112,635	+0.35(+1.13%)
Oct 25, 2004	30.91	30.92	30.71	30.86	612,599	-0.07(-0.23%)
Oct 22, 2004	31.25	31.42	30.91	30.93	681,868	-0.30(-0.98%)
Oct 21, 2004	30.73	31.24	30.73	31.24	2,512,450	+0.39(+1.26%)
Oct 20, 2004	30.99	31.04	30.42	30.85	2,187,029	-0.17(-0.55%)
Oct 19, 2004	31.34	31.58	31.02	31.02	1,358,685	-0.29(-0.92%)
Oct 18, 2004	31.21	31.42	31.09	31.31	1,961,543	+0.19(+0.62%)
Oct 15, 2004	31.04	31.17	30.89	31.11	925,031	+0.26(+0.85%)
Oct 14, 2004	30.67	30.89	30.59	30.85	1,248,648	+0.19(+0.63%)
Oct 13, 2004	30.89	30.89	30.59	30.66	321,091	-0.14(-0.46%)
Oct 12, 2004	30.41	30.80	30.35	30.80	787,215	+0.31(+1.01%)
Oct 11, 2004	30.68	30.69	30.47	30.49	301,248	-0.14(-0.46%)
Oct 08, 2004	30.39	30.74	30.39	30.63	2,048,490	+0.27(+0.88%)
Oct 07, 2004	30.70	30.72	30.36	30.36	1,188,038	-0.35(-1.15%)
Oct 06, 2004	30.55	30.76	30.55	30.72	1,407,390	+0.05(+0.17%)
Oct 05, 2004	30.42	30.70	30.42	30.67	872,358	+0.09(+0.31%)
Oct 04, 2004	30.64	30.76	30.42	30.57	2,391,228	-0.02(-0.08%)
Oct 01, 2004	30.02	30.64	29.99	30.60	2,117,399	+0.67(+2.25%)
Sep 30, 2004	29.85	30.10	29.81	29.92	1,900,572	+0.19(+0.62%)
Sep 29, 2004	29.58	29.81	29.58	29.74	747,168	-0.01(-0.03%)
Sep 28, 2004	29.73	29.75	29.50	29.75	387,835	+0.14(+0.49%)
Sep 27, 2004	29.60	29.71	29.54	29.60	450,249	-0.07(-0.25%)
Sep 24, 2004	29.62	29.73	29.48	29.68	828,704	-0.25(-0.83%)
Sep 23, 2004	30.06	30.08	29.92	29.93	2,564,041	-0.16(-0.53%)
Sep 22, 2004	30.19	30.20	30.03	30.09	956,058	-0.10(-0.34%)
Sep 21, 2004	30.14	30.31	30.06	30.19	1,107,945	+0.01(+0.05%)
Sep 20, 2004	30.30	30.33	30.11	30.18	1,146,909	-0.16(-0.53%)
Sep 17, 2004	30.52	30.52	30.27	30.34	1,648,028	-0.15(-0.49%)
Sep 16, 2004	30.07	30.49	30.02	30.49	1,220,868	+0.53(+1.76%)
Sep 15, 2004	29.80	30.06	29.74	29.96	991,414	+0.16(+0.55%)
Sep 14, 2004	30.13	30.14	29.79	29.80	1,535,105	-0.37(-1.23%)
Sep 13, 2004	30.41	30.41	30.10	30.17	752,580	-0.25(-0.83%)
Sep 10, 2004	30.23	30.43	30.15	30.42	766,290	+0.03(+0.08%)
Sep 09, 2004	30.77	30.77	30.38	30.40	2,513,171	-0.50(-1.62%)
Sep 08, 2004	30.95	31.00	30.86	30.90	1,070,064	-0.05(-0.16%)
Sep 07, 2004	30.63	30.95	30.63	30.95	776,031	+0.32(+1.04%)
Sep 03, 2004	30.39	30.66	30.39	30.63	2,636,918	+0.17(+0.55%)
Sep 02, 2004	30.24	30.49	30.24	30.46	602,497	+0.17(+0.57%)
Sep 01, 2004	30.44	30.53	30.19	30.29	1,027,131	-0.10(-0.34%)
Aug 31, 2004	30.20	30.39	30.17	30.39	1,298,435	+0.23(+0.76%)
Aug 30, 2004	30.21	30.23	29.98	30.16	573,274	+0.19(+0.63%)
Aug 27, 2004	30.01	30.07	29.94	29.97	159,102	+0.04(+0.13%)
Aug 26, 2004	29.82	30.01	29.82	29.94	352,118	+0.11(+0.37%)
Aug 25, 2004	29.96	30.02	29.81	29.82	2,750,562	-0.15(-0.51%)
Aug 24, 2004	29.73	30.02	29.73	29.98	897,252	+0.32(+1.07%)
Aug 23, 2004	29.66	29.75	29.44	29.66	910,239	+0.03(+0.09%)
Aug 20, 2004	28.90	29.69	28.90	29.63	3,452,634	+0.76(+2.64%)
Aug 19, 2004	29.34	29.34	28.85	28.87	889,314	-0.43(-1.47%)
Aug 18, 2004	28.97	29.30	28.87	29.30	3,269,359	+0.42(+1.44%)
Aug 17, 2004	28.86	28.89	28.73	28.88	1,409,915	+0.30(+1.06%)
Aug 16, 2004	28.31	28.58	28.30	28.58	961,109	+0.38(+1.34%)
Aug 13, 2004	28.20	28.27	28.09	28.20	821,488	+0.01(+0.03%)
Aug 12, 2004	28.47	28.64	28.19	28.19	1,041,562	-0.29(-1.00%)
Aug 11, 2004	28.48	28.48	28.36	28.48	643,625	-0.04(-0.14%)
Aug 10, 2004	28.55	28.62	28.41	28.52	638,214	+0.21(+0.72%)
Aug 09, 2004	28.38	28.54	28.24	28.31	658,778	-0.07(-0.24%)
Aug 06, 2004	28.29	28.78	28.24	28.38	4,318,138	-0.04(-0.15%)
Aug 05, 2004	28.89	28.89	28.42	28.42	1,911,395	-0.43(-1.50%)
Aug 04, 2004	28.27	28.87	28.27	28.86	1,710,443	+0.23(+0.79%)
Aug 03, 2004	28.52	28.79	28.45	28.63	1,326,937	+0.12(+0.43%)
Aug 02, 2004	28.08	28.52	27.91	28.51	1,544,124	+0.43(+1.53%)
Jul 30, 2004	28.00	28.16	27.97	28.08	1,063,930	+0.17(+0.62%)
Jul 29, 2004	28.05	28.16	27.83	27.91	573,995	+0.02(+0.08%)
Jul 28, 2004	27.65	28.00	27.35	27.88	1,878,204	+0.20(+0.71%)
Jul 27, 2004	27.72	27.93	27.57	27.69	1,162,423	+0.04(+0.14%)
Jul 26, 2004	27.86	27.86	27.58	27.65	1,717,658	-0.21(-0.76%)
Jul 23, 2004	28.00	28.13	27.86	27.86	832,312	-0.28(-1.00%)
Jul 22, 2004	28.55	28.59	27.93	28.14	2,594,346	-0.52(-1.82%)
Jul 21, 2004	28.97	29.06	28.66	28.66	2,328,093	-0.33(-1.15%)
Jul 20, 2004	29.03	29.14	28.94	28.99	1,868,824	+0.00(+0.01%)
Jul 19, 2004	28.83	29.02	28.72	28.99	589,509	+0.25(+0.86%)
Jul 16, 2004	28.80	29.05	28.74	28.74	845,660	-0.06(-0.19%)
Jul 15, 2004	28.55	28.83	28.55	28.80	1,832,024	+0.30(+1.07%)
Jul 14, 2004	28.31	28.54	28.31	28.49	1,183,708	+0.19(+0.68%)
Jul 13, 2004	28.59	28.59	28.30	28.30	1,198,500	-0.29(-1.01%)
Jul 12, 2004	28.47	28.59	28.25	28.59	884,264	+0.22(+0.78%)
Jul 09, 2004	28.38	28.58	28.14	28.37	904,467	-0.01(-0.05%)
Jul 08, 2004	28.92	28.92	28.35	28.38	2,111,266	-0.42(-1.44%)
Jul 07, 2004	28.55	28.85	28.55	28.80	2,269,647	+0.36(+1.27%)
Jul 06, 2004	28.65	28.65	28.23	28.44	1,052,386	-0.18(-0.63%)
Jul 02, 2004	28.12	28.65	28.12	28.62	2,872,144	+0.56(+2.00%)