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	3,531,720	+0.01(+0.03%)
Jun 29, 2005	35.13	35.37	35.13	35.25	744,839	+0.10(+0.28%)
Jun 28, 2005	34.95	35.16	34.92	35.15	1,114,463	+0.17(+0.49%)
Jun 27, 2005	34.87	35.06	34.86	34.97	1,544,157	+0.15(+0.43%)
Jun 24, 2005	35.12	35.30	34.82	34.82	2,371,617	-0.29(-0.84%)
Jun 23, 2005	35.26	35.37	35.10	35.12	1,780,471	-0.14(-0.39%)
Jun 22, 2005	35.26	35.53	35.14	35.26	3,041,053	+0.02(+0.06%)
Jun 21, 2005	35.60	35.67	35.23	35.23	3,876,088	-0.40(-1.12%)
Jun 20, 2005	35.69	35.76	35.56	35.63	1,767,122	-0.42(-1.17%)
Jun 17, 2005	35.53	36.07	35.53	36.05	4,389,485	+0.42(+1.18%)
Jun 16, 2005	35.53	35.65	35.37	35.63	4,016,073	+0.15(+0.42%)
Jun 15, 2005	35.62	35.63	35.39	35.48	1,902,417	-0.09(-0.26%)
Jun 14, 2005	35.34	35.60	35.23	35.58	1,601,161	+0.27(+0.75%)
Jun 13, 2005	35.03	35.31	34.98	35.31	1,459,734	+0.20(+0.57%)
Jun 10, 2005	35.20	35.26	35.03	35.11	1,257,153	-0.03(-0.09%)
Jun 09, 2005	35.51	35.92	34.89	35.15	1,775,781	+0.04(+0.11%)
Jun 08, 2005	34.98	35.38	34.98	35.11	9,023,943	+0.18(+0.52%)
Jun 07, 2005	34.73	35.26	34.73	34.92	5,218,027	+0.25(+0.72%)
Jun 06, 2005	34.40	34.70	34.40	34.67	1,324,800	+0.34(+0.98%)
Jun 03, 2005	34.64	34.82	34.34	34.34	4,175,359	-0.12(-0.34%)
Jun 02, 2005	34.53	34.56	34.37	34.45	1,698,934	-0.10(-0.28%)
Jun 01, 2005	34.08	34.55	34.08	34.55	3,473,633	+0.47(+1.38%)
May 31, 2005	33.88	34.23	33.84	34.08	2,879,060	+0.26(+0.78%)
May 27, 2005	33.65	33.82	33.62	33.82	1,234,965	+0.17(+0.51%)
May 26, 2005	33.81	34.10	33.57	33.64	2,113,836	-0.13(-0.38%)
May 25, 2005	34.12	34.13	33.67	33.77	3,480,849	-0.40(-1.18%)
May 24, 2005	34.33	34.44	34.04	34.18	3,542,904	-0.39(-1.11%)
May 23, 2005	34.58	34.73	34.52	34.56	3,490,590	+0.01(+0.03%)
May 20, 2005	34.56	34.61	34.25	34.55	3,432,865	-0.01(-0.03%)
May 19, 2005	33.98	34.56	33.98	34.56	4,403,014	+0.56(+1.66%)
May 18, 2005	33.93	34.08	33.87	34.00	5,789,870	+0.39(+1.15%)
May 17, 2005	33.40	33.69	33.29	33.61	1,791,656	+0.20(+0.60%)
May 16, 2005	33.03	33.42	33.03	33.41	2,413,648	+0.40(+1.21%)
May 13, 2005	33.43	33.45	32.96	33.01	4,184,740	-0.33(-1.00%)
May 12, 2005	33.66	33.68	33.23	33.34	1,859,483	-0.29(-0.87%)
May 11, 2005	33.70	33.70	33.29	33.64	4,444,505	+0.10(+0.30%)
May 10, 2005	33.60	33.62	33.34	33.54	4,046,920	-0.06(-0.17%)
May 09, 2005	32.98	33.61	32.96	33.60	2,439,625	+0.55(+1.66%)
May 06, 2005	33.01	33.27	32.84	33.05	4,504,034	-0.22(-0.66%)
May 05, 2005	33.12	33.39	33.12	33.27	5,047,015	+0.20(+0.60%)
May 04, 2005	32.76	33.09	32.65	33.07	2,937,507	+0.10(+0.29%)
May 03, 2005	32.79	32.97	32.62	32.97	2,294,950	+0.16(+0.49%)
May 02, 2005	32.85	32.97	32.55	32.81	2,487,970	-0.04(-0.12%)
Apr 29, 2005	32.62	32.89	32.35	32.85	2,519,719	+0.39(+1.21%)
Apr 28, 2005	32.62	32.62	32.40	32.45	1,375,671	-0.16(-0.48%)
Apr 27, 2005	32.26	32.64	32.10	32.61	3,328,237	+0.26(+0.81%)
Apr 26, 2005	32.43	32.54	32.29	32.35	3,269,429	-0.02(-0.07%)
Apr 25, 2005	32.07	32.37	32.00	32.37	5,541,651	+0.52(+1.63%)
Apr 22, 2005	31.79	32.03	31.75	31.86	3,170,935	-0.01(-0.02%)
Apr 21, 2005	31.85	31.86	31.57	31.86	2,383,342	+0.15(+0.48%)
Apr 20, 2005	31.68	31.87	31.57	31.71	2,457,303	-0.17(-0.52%)
Apr 19, 2005	31.73	31.88	31.68	31.88	1,678,009	+0.28(+0.88%)
Apr 18, 2005	30.94	31.72	30.94	31.60	2,067,656	+0.12(+0.39%)
Apr 15, 2005	31.58	31.74	31.26	31.48	3,430,700	-0.15(-0.47%)
Apr 14, 2005	31.69	31.88	31.53	31.63	1,802,840	-0.19(-0.60%)
Apr 13, 2005	31.94	32.01	31.74	31.82	4,262,669	-0.06(-0.20%)
Apr 12, 2005	31.15	31.88	31.14	31.88	5,388,678	+0.59(+1.88%)
Apr 11, 2005	31.04	31.43	31.04	31.29	2,134,762	+0.37(+1.21%)
Apr 08, 2005	31.36	31.51	30.53	30.92	1,527,561	-0.51(-1.63%)
Apr 07, 2005	31.21	31.52	31.20	31.43	2,177,334	+0.12(+0.37%)
Apr 06, 2005	31.10	31.32	31.06	31.32	5,413,211	+0.27(+0.87%)
Apr 05, 2005	31.04	31.18	30.93	31.04	899,796	+0.01(+0.04%)
Apr 04, 2005	31.10	31.14	30.68	31.03	5,648,443	-0.15(-0.49%)
Apr 01, 2005	31.35	31.74	31.00	31.18	7,911,283	+0.08(+0.27%)
Mar 31, 2005	31.34	31.56	31.10	31.10	6,080,663	-0.12(-0.37%)
Mar 30, 2005	30.82	31.22	30.82	31.22	3,930,026	+0.40(+1.29%)
Mar 29, 2005	30.71	31.08	30.71	30.82	3,238,041	-0.04(-0.14%)
Mar 28, 2005	30.97	31.11	30.77	30.86	3,800,504	-0.02(-0.05%)
Mar 24, 2005	30.82	31.37	30.82	30.88	4,683,705	-0.27(-0.88%)
Mar 23, 2005	31.04	31.51	30.82	31.15	8,276,758	-0.17(-0.53%)
Mar 22, 2005	31.85	32.18	31.24	31.32	8,097,448	-0.55(-1.74%)
Mar 21, 2005	32.09	32.09	31.74	31.88	4,423,940	-0.24(-0.75%)
Mar 18, 2005	32.36	32.36	32.02	32.12	3,093,727	-0.22(-0.67%)
Mar 17, 2005	32.01	32.45	32.01	32.33	2,512,503	+0.34(+1.07%)
Mar 16, 2005	32.30	32.37	31.94	31.99	3,861,477	-0.40(-1.24%)
Mar 15, 2005	32.71	32.91	32.27	32.39	5,557,886	-0.07(-0.22%)
Mar 14, 2005	32.04	32.47	31.96	32.47	3,061,257	+0.50(+1.58%)
Mar 11, 2005	32.15	32.36	31.96	31.96	2,928,849	-0.47(-1.44%)
Mar 10, 2005	32.29	32.52	32.10	32.43	4,052,693	+0.25(+0.78%)
Mar 09, 2005	32.50	32.85	32.12	32.18	6,243,737	-0.97(-2.93%)
Mar 08, 2005	33.21	33.40	33.07	33.15	2,168,315	-0.33(-0.99%)
Mar 07, 2005	33.16	33.63	33.07	33.48	3,302,261	+0.32(+0.96%)
Mar 04, 2005	32.58	33.22	32.58	33.16	3,787,516	+0.68(+2.08%)
Mar 03, 2005	32.48	32.60	32.33	32.49	1,228,471	+0.06(+0.18%)
Mar 02, 2005	32.29	32.53	32.24	32.43	1,473,083	-0.13(-0.39%)
Mar 01, 2005	32.28	32.60	32.28	32.56	2,590,794	+0.28(+0.86%)
Feb 28, 2005	32.48	32.48	31.88	32.28	3,339,782	-0.22(-0.67%)
Feb 25, 2005	31.89	32.50	31.89	32.50	2,449,727	+0.62(+1.96%)
Feb 24, 2005	31.98	32.04	31.65	31.88	3,068,111	-0.11(-0.33%)
Feb 23, 2005	32.35	32.37	31.90	31.98	2,261,397	+0.02(+0.06%)
Feb 22, 2005	32.90	32.90	31.96	31.96	6,316,255	-0.88(-2.69%)
Feb 18, 2005	32.98	32.98	32.71	32.85	2,751,703	-0.34(-1.03%)
Feb 17, 2005	33.25	33.29	33.16	33.19	2,565,899	-0.02(-0.06%)
Feb 16, 2005	33.04	33.23	32.83	33.21	1,814,746	+0.17(+0.51%)
Feb 15, 2005	32.98	33.05	32.89	33.04	2,004,519	+0.10(+0.30%)
Feb 14, 2005	32.98	33.04	32.82	32.94	2,512,864	+0.06(+0.19%)
Feb 11, 2005	32.79	32.93	32.53	32.87	4,196,646	+0.13(+0.41%)
Feb 10, 2005	32.71	32.80	32.50	32.74	4,247,156	+0.12(+0.36%)
Feb 09, 2005	32.32	32.64	32.32	32.62	967,984	+0.19(+0.59%)
Feb 08, 2005	32.29	32.44	32.29	32.43	1,161,726	+0.07(+0.23%)
Feb 07, 2005	32.38	32.60	32.33	32.36	2,296,754	-0.07(-0.22%)
Feb 04, 2005	32.15	32.48	32.15	32.43	6,200,804	+0.42(+1.32%)
Feb 03, 2005	32.07	32.20	31.92	32.01	1,335,624	-0.06(-0.19%)
Feb 02, 2005	31.65	32.07	31.63	32.07	2,623,625	+0.36(+1.15%)
Feb 01, 2005	31.42	31.71	31.32	31.71	6,204,051	+0.47(+1.50%)
Jan 31, 2005	31.49	31.68	31.09	31.24	3,243,814	-0.20(-0.63%)
Jan 28, 2005	31.38	31.52	31.24	31.44	3,204,488	+0.14(+0.46%)
Jan 27, 2005	31.63	31.68	31.17	31.29	3,581,869	-0.33(-1.05%)
Jan 26, 2005	31.53	31.73	31.40	31.63	3,033,476	+0.05(+0.16%)
Jan 25, 2005	32.26	32.39	31.57	31.58	3,846,685	-0.66(-2.05%)
Jan 24, 2005	32.57	32.71	32.21	32.24	4,457,493	-0.32(-0.98%)
Jan 21, 2005	32.61	32.73	32.36	32.55	4,025,273	+0.08(+0.24%)
Jan 20, 2005	32.68	32.73	32.34	32.48	2,670,888	-0.21(-0.63%)
Jan 19, 2005	33.61	33.61	32.55	32.68	3,802,308	+0.05(+0.16%)
Jan 18, 2005	32.26	32.63	32.04	32.63	2,415,452	+0.35(+1.10%)
Jan 14, 2005	31.96	32.30	31.96	32.27	1,363,404	+0.37(+1.16%)
Jan 13, 2005	31.69	32.41	31.69	31.90	3,571,406	+0.15(+0.48%)
Jan 12, 2005	31.89	31.89	31.32	31.75	2,770,103	-0.12(-0.38%)
Jan 11, 2005	32.27	32.44	31.87	31.87	2,158,934	-0.40(-1.23%)
Jan 10, 2005	32.43	32.50	32.17	32.27	1,416,801	-0.02(-0.06%)
Jan 07, 2005	32.43	32.68	32.18	32.29	2,593,680	-0.00(-0.01%)
Jan 06, 2005	32.10	32.48	32.08	32.29	3,790,402	+0.27(+0.86%)
Jan 05, 2005	33.12	33.12	31.82	32.02	12,494,330	-1.24(-3.74%)
Jan 04, 2005	33.93	33.99	33.19	33.26	1,859,483	-0.46(-1.37%)
Jan 03, 2005	34.26	34.35	33.57	33.72	3,625,884	-0.42(-1.24%)
Dec 31, 2004	34.27	34.41	34.09	34.15	2,000,550	-0.09(-0.27%)
Dec 30, 2004	34.15	34.30	34.05	34.24	861,553	+0.17(+0.51%)
Dec 29, 2004	33.98	34.12	33.82	34.06	1,301,349	+0.16(+0.48%)
Dec 28, 2004	33.92	33.98	33.87	33.90	1,271,044	+0.12(+0.34%)
Dec 27, 2004	33.95	34.48	33.26	33.78	948,863	+0.08(+0.24%)
Dec 23, 2004	34.29	34.29	33.70	33.70	2,502,041	-0.85(-2.46%)
Dec 22, 2004	34.42	34.58	34.38	34.56	1,508,801	+0.23(+0.66%)
Dec 21, 2004	34.15	34.37	33.68	34.33	2,512,864	+0.28(+0.81%)
Dec 20, 2004	34.03	34.16	33.87	34.05	1,275,012	-0.02(-0.07%)
Dec 17, 2004	33.75	34.17	33.52	34.08	2,355,201	+0.26(+0.77%)
Dec 16, 2004	34.04	34.21	33.79	33.82	822,588	-0.29(-0.85%)
Dec 15, 2004	33.95	34.15	33.73	34.11	1,608,738	+0.18(+0.53%)
Dec 14, 2004	33.91	34.00	33.68	33.93	864,800	-0.08(-0.24%)
Dec 13, 2004	34.08	34.15	33.95	34.01	1,192,032	-0.08(-0.24%)
Dec 10, 2004	33.76	34.09	33.68	34.09	1,336,706	+0.36(+1.06%)
Dec 09, 2004	33.44	33.79	33.26	33.73	6,300,020	+0.23(+0.69%)
Dec 08, 2004	33.39	33.82	33.36	33.50	1,583,122	+0.07(+0.20%)
Dec 07, 2004	33.90	33.90	33.37	33.43	1,647,342	-0.47(-1.37%)
Dec 06, 2004	33.77	34.04	33.61	33.90	5,091,752	+0.16(+0.46%)
Dec 03, 2004	33.22	33.75	33.22	33.74	3,046,825	+0.58(+1.74%)
Dec 02, 2004	33.44	33.45	32.97	33.17	3,616,143	-0.30(-0.91%)
Dec 01, 2004	32.80	33.57	32.80	33.47	4,077,226	+0.67(+2.05%)
Nov 30, 2004	32.65	32.82	32.55	32.80	2,926,684	+0.15(+0.45%)
Nov 29, 2004	32.71	32.95	32.54	32.65	2,449,727	-0.08(-0.25%)
Nov 26, 2004	33.05	33.05	32.73	32.73	964,737	-0.19(-0.59%)
Nov 24, 2004	32.66	32.97	32.49	32.93	2,645,272	+0.44(+1.36%)
Nov 23, 2004	32.18	32.51	32.07	32.48	1,208,628	+0.34(+1.07%)
Nov 22, 2004	31.93	32.18	31.83	32.14	1,798,871	+0.24(+0.75%)
Nov 19, 2004	32.43	32.43	31.89	31.90	1,617,397	-0.44(-1.37%)
Nov 18, 2004	32.35	32.68	31.93	32.35	3,918,481	+0.04(+0.13%)
Nov 17, 2004	33.22	33.26	32.20	32.30	2,923,437	-0.68(-2.06%)
Nov 16, 2004	33.32	33.40	32.98	32.98	2,138,730	-0.31(-0.93%)
Nov 15, 2004	33.00	33.32	32.94	33.29	1,470,918	+0.35(+1.07%)
Nov 12, 2004	32.29	32.98	32.21	32.94	2,539,562	+0.74(+2.30%)
Nov 11, 2004	31.93	32.20	31.93	32.20	550,918	+0.25(+0.79%)
Nov 10, 2004	31.71	32.07	31.66	31.95	2,359,170	+0.19(+0.60%)
Nov 09, 2004	31.67	31.77	31.58	31.76	929,741	+0.09(+0.29%)
Nov 08, 2004	31.48	31.69	31.41	31.67	1,478,495	+0.18(+0.57%)
Nov 05, 2004	31.85	32.29	31.47	31.49	4,319,312	-0.94(-2.90%)
Nov 04, 2004	31.85	32.43	31.85	32.43	1,990,087	+0.58(+1.82%)
Nov 03, 2004	32.10	32.10	31.80	31.85	1,489,679	+0.30(+0.97%)
Nov 02, 2004	31.83	31.90	31.53	31.54	1,550,291	-0.22(-0.70%)
Nov 01, 2004	31.46	31.83	31.46	31.76	424,643	+0.30(+0.96%)
Oct 29, 2004	31.58	31.71	31.41	31.46	770,996	-0.08(-0.25%)
Oct 28, 2004	31.54	31.60	31.38	31.54	861,192	+0.07(+0.21%)
Oct 27, 2004	31.32	31.53	31.29	31.48	1,206,463	+0.27(+0.85%)
Oct 26, 2004	30.90	31.24	30.88	31.21	1,112,659	+0.35(+1.13%)
Oct 25, 2004	30.91	30.92	30.71	30.86	612,612	-0.07(-0.23%)
Oct 22, 2004	31.25	31.42	30.90	30.93	681,882	-0.30(-0.98%)
Oct 21, 2004	30.72	31.24	30.72	31.24	2,512,503	+0.39(+1.26%)
Oct 20, 2004	30.99	31.04	30.42	30.85	2,187,076	-0.17(-0.55%)
Oct 19, 2004	31.33	31.58	31.02	31.02	1,358,714	-0.29(-0.92%)
Oct 18, 2004	31.21	31.42	31.09	31.31	1,961,585	+0.19(+0.62%)
Oct 15, 2004	31.04	31.17	30.89	31.11	925,051	+0.26(+0.85%)
Oct 14, 2004	30.67	30.89	30.59	30.85	1,248,675	+0.19(+0.63%)
Oct 13, 2004	30.89	30.89	30.59	30.66	321,098	-0.14(-0.46%)
Oct 12, 2004	30.41	30.80	30.34	30.80	787,231	+0.31(+1.01%)
Oct 11, 2004	30.68	30.69	30.47	30.49	301,255	-0.14(-0.46%)
Oct 08, 2004	30.39	30.74	30.39	30.63	2,048,534	+0.27(+0.88%)
Oct 07, 2004	30.70	30.72	30.36	30.36	1,188,063	-0.35(-1.15%)
Oct 06, 2004	30.54	30.76	30.54	30.72	1,407,420	+0.05(+0.17%)
Oct 05, 2004	30.42	30.70	30.42	30.67	872,377	+0.09(+0.31%)
Oct 04, 2004	30.64	30.76	30.42	30.57	2,391,280	-0.02(-0.08%)
Oct 01, 2004	30.02	30.64	29.99	30.60	2,117,444	+0.67(+2.25%)
Sep 30, 2004	29.85	30.10	29.81	29.92	1,900,613	+0.19(+0.62%)
Sep 29, 2004	29.57	29.81	29.57	29.74	747,184	-0.01(-0.03%)
Sep 28, 2004	29.73	29.75	29.50	29.75	387,843	+0.14(+0.49%)
Sep 27, 2004	29.60	29.71	29.54	29.60	450,259	-0.07(-0.25%)
Sep 24, 2004	29.62	29.73	29.48	29.68	828,722	-0.25(-0.83%)
Sep 23, 2004	30.06	30.08	29.92	29.93	2,564,095	-0.16(-0.53%)
Sep 22, 2004	30.19	30.20	30.03	30.09	956,079	-0.10(-0.34%)
Sep 21, 2004	30.14	30.31	30.06	30.19	1,107,969	+0.01(+0.05%)
Sep 20, 2004	30.30	30.33	30.11	30.18	1,146,934	-0.16(-0.53%)
Sep 17, 2004	30.52	30.52	30.27	30.34	1,648,063	-0.15(-0.49%)
Sep 16, 2004	30.07	30.49	30.02	30.49	1,220,894	+0.53(+1.76%)
Sep 15, 2004	29.80	30.06	29.74	29.96	991,435	+0.16(+0.55%)
Sep 14, 2004	30.13	30.14	29.79	29.80	1,535,138	-0.37(-1.23%)
Sep 13, 2004	30.41	30.41	30.10	30.17	752,596	-0.25(-0.83%)
Sep 10, 2004	30.23	30.43	30.15	30.42	766,306	+0.02(+0.08%)
Sep 09, 2004	30.77	30.77	30.38	30.39	2,513,225	-0.50(-1.62%)
Sep 08, 2004	30.95	31.00	30.86	30.90	1,070,087	-0.05(-0.16%)
Sep 07, 2004	30.62	30.95	30.62	30.95	776,047	+0.32(+1.04%)
Sep 03, 2004	30.39	30.66	30.39	30.63	2,636,974	+0.17(+0.55%)
Sep 02, 2004	30.24	30.49	30.24	30.46	602,510	+0.17(+0.57%)
Sep 01, 2004	30.44	30.53	30.19	30.29	1,027,153	-0.10(-0.34%)
Aug 31, 2004	30.20	30.39	30.17	30.39	1,298,463	+0.23(+0.76%)
Aug 30, 2004	30.21	30.23	29.98	30.16	573,286	+0.19(+0.63%)
Aug 27, 2004	30.01	30.07	29.93	29.97	159,105	+0.04(+0.13%)
Aug 26, 2004	29.82	30.01	29.82	29.93	352,125	+0.11(+0.37%)
Aug 25, 2004	29.96	30.02	29.81	29.82	2,750,621	-0.15(-0.51%)
Aug 24, 2004	29.73	30.02	29.73	29.98	897,271	+0.32(+1.07%)
Aug 23, 2004	29.66	29.75	29.44	29.66	910,259	+0.03(+0.09%)
Aug 20, 2004	28.90	29.69	28.90	29.63	3,452,708	+0.76(+2.64%)
Aug 19, 2004	29.34	29.34	28.85	28.87	889,333	-0.43(-1.47%)
Aug 18, 2004	28.96	29.30	28.87	29.30	3,269,429	+0.42(+1.44%)
Aug 17, 2004	28.86	28.89	28.73	28.88	1,409,946	+0.30(+1.06%)
Aug 16, 2004	28.31	28.58	28.30	28.58	961,130	+0.38(+1.34%)
Aug 13, 2004	28.20	28.27	28.09	28.20	821,506	+0.01(+0.03%)
Aug 12, 2004	28.47	28.64	28.19	28.19	1,041,585	-0.29(-1.00%)
Aug 11, 2004	28.48	28.48	28.35	28.48	643,639	-0.04(-0.14%)
Aug 10, 2004	28.55	28.62	28.41	28.52	638,227	+0.21(+0.72%)
Aug 09, 2004	28.38	28.54	28.24	28.31	658,792	-0.07(-0.24%)
Aug 06, 2004	28.29	28.78	28.24	28.38	4,318,230	-0.04(-0.15%)
Aug 05, 2004	28.89	28.89	28.42	28.42	1,911,436	-0.43(-1.50%)
Aug 04, 2004	28.27	28.87	28.27	28.86	1,710,479	+0.23(+0.79%)
Aug 03, 2004	28.52	28.79	28.45	28.63	1,326,965	+0.12(+0.43%)
Aug 02, 2004	28.08	28.52	27.91	28.51	1,544,157	+0.43(+1.53%)
Jul 30, 2004	27.99	28.16	27.97	28.08	1,063,953	+0.17(+0.62%)
Jul 29, 2004	28.05	28.16	27.83	27.91	574,008	+0.02(+0.08%)
Jul 28, 2004	27.65	27.99	27.35	27.88	1,878,244	+0.20(+0.71%)
Jul 27, 2004	27.72	27.93	27.56	27.69	1,162,447	+0.04(+0.14%)
Jul 26, 2004	27.86	27.86	27.58	27.65	1,717,695	-0.21(-0.76%)
Jul 23, 2004	27.99	28.13	27.86	27.86	832,329	-0.28(-1.00%)
Jul 22, 2004	28.55	28.58	27.93	28.14	2,594,401	-0.52(-1.82%)
Jul 21, 2004	28.96	29.06	28.66	28.66	2,328,142	-0.33(-1.15%)
Jul 20, 2004	29.03	29.14	28.94	28.99	1,868,864	+0.00(+0.01%)
Jul 19, 2004	28.83	29.02	28.72	28.99	589,521	+0.25(+0.86%)
Jul 16, 2004	28.80	29.05	28.74	28.74	845,679	-0.06(-0.19%)
Jul 15, 2004	28.55	28.83	28.55	28.80	1,832,064	+0.30(+1.07%)
Jul 14, 2004	28.31	28.54	28.31	28.49	1,183,734	+0.19(+0.68%)
Jul 13, 2004	28.59	28.59	28.30	28.30	1,198,526	-0.29(-1.01%)
Jul 12, 2004	28.47	28.59	28.25	28.59	884,282	+0.22(+0.78%)
Jul 09, 2004	28.38	28.58	28.14	28.37	904,486	-0.01(-0.05%)
Jul 08, 2004	28.92	28.92	28.35	28.38	2,111,311	-0.42(-1.44%)
Jul 07, 2004	28.55	28.85	28.55	28.80	2,269,695	+0.36(+1.27%)
Jul 06, 2004	28.65	28.65	28.23	28.44	1,052,408	-0.18(-0.63%)
Jul 02, 2004	28.12	28.65	28.12	28.62	2,872,205	+0.56(+2.00%)