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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	45.40	45.50	45.01	45.12	566,578	-0.23(-0.51%)
Jun 29, 2005	45.40	45.46	45.25	45.35	243,292	+0.10(+0.22%)
Jun 28, 2005	45.16	45.38	45.06	45.25	431,599	+0.20(+0.43%)
Jun 27, 2005	45.00	45.11	44.85	45.06	329,226	+0.06(+0.13%)
Jun 24, 2005	45.33	45.33	44.91	45.00	314,305	-0.29(-0.64%)
Jun 23, 2005	45.77	45.84	45.29	45.29	343,870	-0.60(-1.31%)
Jun 22, 2005	45.92	45.99	45.66	45.89	384,212	+0.16(+0.35%)
Jun 21, 2005	45.78	45.84	45.61	45.73	257,661	-0.20(-0.43%)
Jun 20, 2005	45.79	46.00	45.69	45.93	306,015	-0.01(-0.03%)
Jun 17, 2005	45.88	45.99	45.75	45.94	261,529	+0.28(+0.62%)
Jun 16, 2005	45.47	45.69	45.35	45.66	182,780	+0.19(+0.41%)
Jun 15, 2005	45.46	45.48	45.15	45.47	290,542	+0.19(+0.42%)
Jun 14, 2005	45.19	45.43	45.17	45.28	289,575	+0.08(+0.18%)
Jun 13, 2005	44.93	45.33	44.85	45.20	316,101	+0.16(+0.35%)
Jun 10, 2005	45.08	45.11	44.80	45.04	297,035	+0.01(+0.03%)
Jun 09, 2005	44.73	45.04	44.61	45.03	972,342	+0.22(+0.50%)
Jun 08, 2005	44.95	45.04	44.70	44.80	302,147	+0.04(+0.10%)
Jun 07, 2005	44.95	45.25	44.76	44.76	307,673	-0.04(-0.10%)
Jun 06, 2005	44.83	44.88	44.61	44.80	341,107	+0.03(+0.06%)
Jun 03, 2005	44.97	45.04	44.70	44.78	311,956	-0.25(-0.56%)
Jun 02, 2005	44.78	45.04	44.78	45.03	280,318	+0.09(+0.21%)
Jun 01, 2005	44.61	45.13	44.49	44.93	290,542	+0.33(+0.73%)
May 31, 2005	45.42	45.42	44.54	44.61	340,140	-0.12(-0.27%)
May 27, 2005	44.75	44.83	44.62	44.73	301,180	+0.05(+0.11%)
May 26, 2005	44.55	44.76	44.52	44.68	208,477	+0.25(+0.57%)
May 25, 2005	44.45	44.49	44.22	44.43	230,029	-0.06(-0.13%)
May 24, 2005	44.41	44.59	44.36	44.49	277,555	+0.04(+0.10%)
May 23, 2005	44.44	44.68	44.33	44.44	421,376	+0.00(+0.00%)
May 20, 2005	44.41	44.44	44.18	44.44	239,286	-0.04(-0.08%)
May 19, 2005	44.19	44.48	44.15	44.48	326,048	+0.26(+0.59%)
May 18, 2005	43.96	44.35	43.96	44.22	366,666	+0.43(+0.98%)
May 17, 2005	43.28	43.82	43.20	43.79	246,194	+0.42(+0.97%)
May 16, 2005	42.97	43.43	42.97	43.37	132,906	+0.34(+0.79%)
May 13, 2005	43.22	43.34	42.59	43.03	164,820	-0.20(-0.47%)
May 12, 2005	43.77	43.86	43.14	43.23	199,773	-0.51(-1.17%)
May 11, 2005	43.65	43.79	43.32	43.75	238,457	+0.17(+0.40%)
May 10, 2005	43.86	43.86	43.45	43.57	355,890	-0.55(-1.25%)
May 09, 2005	43.75	44.12	43.73	44.12	982,842	+0.40(+0.91%)
May 06, 2005	44.02	44.05	43.68	43.73	287,779	-0.04(-0.08%)
May 05, 2005	43.98	44.11	43.53	43.76	270,924	-0.09(-0.21%)
May 04, 2005	43.49	44.02	43.39	43.86	307,673	+0.43(+0.98%)
May 03, 2005	43.34	43.54	43.12	43.43	176,425	+0.00(+0.00%)
May 02, 2005	43.32	43.44	43.06	43.43	237,490	+0.27(+0.62%)
Apr 29, 2005	42.91	43.28	42.45	43.16	333,232	+0.53(+1.24%)
Apr 28, 2005	43.10	43.12	42.63	42.63	449,421	-0.52(-1.21%)
Apr 27, 2005	42.85	43.24	42.58	43.15	474,428	+0.23(+0.54%)
Apr 26, 2005	43.16	43.43	42.90	42.92	209,030	-0.35(-0.80%)
Apr 25, 2005	43.07	43.38	42.92	43.27	251,306	+0.34(+0.79%)
Apr 22, 2005	42.99	43.18	42.53	42.93	362,521	-0.20(-0.47%)
Apr 21, 2005	42.82	43.13	42.47	43.13	341,107	+0.75(+1.78%)
Apr 20, 2005	43.02	43.06	42.37	42.38	177,254	-0.69(-1.60%)
Apr 19, 2005	42.90	43.10	42.84	43.07	406,593	+0.40(+0.93%)
Apr 18, 2005	42.49	42.81	42.25	42.67	1,064,354	+0.21(+0.49%)
Apr 15, 2005	43.07	43.25	42.37	42.46	576,111	-0.76(-1.76%)
Apr 14, 2005	43.76	43.79	43.22	43.22	396,231	-0.62(-1.42%)
Apr 13, 2005	44.35	44.36	43.72	43.84	139,675	-0.48(-1.09%)
Apr 12, 2005	44.00	44.51	43.70	44.33	251,029	+0.21(+0.48%)
Apr 11, 2005	44.20	44.20	43.96	44.12	90,354	+0.09(+0.21%)
Apr 08, 2005	44.49	44.56	44.02	44.02	305,877	-0.47(-1.06%)
Apr 07, 2005	44.23	44.55	44.23	44.49	223,951	+0.24(+0.54%)
Apr 06, 2005	44.26	44.43	44.15	44.25	395,402	+0.25(+0.56%)
Apr 05, 2005	44.08	44.23	44.01	44.01	306,015	+0.09(+0.20%)
Apr 04, 2005	43.83	44.04	43.51	43.92	183,195	+0.06(+0.13%)
Apr 01, 2005	44.41	44.54	43.67	43.86	472,355	-0.25(-0.57%)
Mar 31, 2005	44.08	44.25	44.02	44.12	293,305	+0.16(+0.36%)
Mar 30, 2005	43.50	44.04	43.50	43.96	537,565	+0.51(+1.17%)
Mar 29, 2005	43.68	43.99	43.31	43.45	1,050,815	-0.23(-0.53%)
Mar 28, 2005	43.73	43.93	43.66	43.68	269,404	-0.23(-0.53%)
Mar 24, 2005	44.07	44.32	43.91	43.91	359,067	-0.07(-0.16%)
Mar 23, 2005	44.01	44.12	43.82	43.99	4,326,083	-0.09(-0.20%)
Mar 22, 2005	44.62	44.75	43.98	44.07	254,621	-0.41(-0.93%)
Mar 21, 2005	44.84	44.84	44.41	44.49	172,280	-0.29(-0.65%)
Mar 18, 2005	44.99	44.99	44.57	44.78	196,872	-0.14(-0.31%)
Mar 17, 2005	44.96	45.04	44.73	44.91	431,876	+0.05(+0.11%)
Mar 16, 2005	45.05	45.07	44.72	44.86	285,568	-0.30(-0.67%)
Mar 15, 2005	45.66	45.69	45.17	45.17	454,671	-0.29(-0.64%)
Mar 14, 2005	45.33	45.51	45.21	45.46	128,208	+0.25(+0.54%)
Mar 11, 2005	45.51	45.66	45.10	45.21	173,938	-0.34(-0.75%)
Mar 10, 2005	45.56	45.61	45.22	45.55	159,155	+0.15(+0.33%)
Mar 09, 2005	45.88	45.90	45.40	45.40	257,108	-0.50(-1.09%)
Mar 08, 2005	46.16	46.17	45.90	45.90	156,392	-0.28(-0.60%)
Mar 07, 2005	46.06	46.30	46.03	46.17	166,063	+0.22(+0.49%)
Mar 04, 2005	45.74	46.14	45.69	45.95	265,536	+0.41(+0.91%)
Mar 03, 2005	45.65	45.73	45.26	45.54	170,484	+0.01(+0.03%)
Mar 02, 2005	45.34	45.71	45.27	45.52	226,714	-0.02(-0.05%)
Mar 01, 2005	45.27	45.60	45.27	45.54	261,253	+0.28(+0.62%)
Feb 28, 2005	45.51	45.53	45.02	45.26	1,295,904	-0.34(-0.75%)
Feb 25, 2005	45.14	45.67	45.09	45.60	235,556	+0.43(+0.95%)
Feb 24, 2005	44.89	45.17	44.73	45.17	272,720	+0.26(+0.58%)
Feb 23, 2005	44.75	44.93	44.64	44.91	204,471	+0.30(+0.68%)
Feb 22, 2005	45.05	45.24	44.54	44.61	294,134	-0.62(-1.36%)
Feb 18, 2005	45.17	45.27	45.03	45.22	468,211	-0.07(-0.16%)
Feb 17, 2005	45.63	45.63	45.24	45.30	178,221	-0.35(-0.76%)
Feb 16, 2005	45.46	45.70	45.39	45.64	153,767	-0.01(-0.02%)
Feb 15, 2005	45.56	45.68	45.46	45.65	193,418	+0.12(+0.25%)
Feb 14, 2005	45.51	45.58	45.41	45.54	562,709	+0.05(+0.11%)
Feb 11, 2005	45.13	45.64	45.06	45.48	265,536	+0.28(+0.62%)
Feb 10, 2005	45.13	45.25	44.97	45.20	292,476	+0.18(+0.40%)
Feb 09, 2005	45.35	45.39	44.94	45.02	215,799	-0.22(-0.50%)
Feb 08, 2005	45.23	45.43	45.20	45.25	427,731	+0.01(+0.02%)
Feb 07, 2005	45.17	45.40	45.17	45.24	328,397	-0.07(-0.16%)
Feb 04, 2005	44.75	45.31	44.70	45.31	223,812	+0.63(+1.41%)
Feb 03, 2005	44.76	44.77	44.56	44.68	274,378	-0.19(-0.42%)
Feb 02, 2005	44.73	44.91	44.67	44.87	297,035	+0.26(+0.58%)
Feb 01, 2005	44.54	44.79	44.41	44.61	322,594	+0.18(+0.41%)
Jan 31, 2005	44.36	44.46	44.23	44.43	380,620	+0.41(+0.92%)
Jan 28, 2005	44.02	44.10	43.75	44.02	284,601	-0.14(-0.33%)
Jan 27, 2005	43.94	44.24	43.93	44.17	215,385	+0.05(+0.11%)
Jan 26, 2005	43.99	44.17	43.86	44.12	491,283	+0.29(+0.66%)
Jan 25, 2005	43.86	44.08	43.75	43.83	547,236	-0.01(-0.02%)
Jan 24, 2005	43.92	44.12	43.70	43.83	255,036	+0.01(+0.02%)
Jan 21, 2005	44.23	44.25	43.73	43.83	456,329	-0.33(-0.74%)
Jan 20, 2005	44.26	44.33	44.02	44.15	273,272	-0.34(-0.76%)
Jan 19, 2005	44.87	44.89	44.44	44.49	220,773	-0.38(-0.84%)
Jan 18, 2005	44.33	44.93	44.20	44.87	265,812	+0.47(+1.06%)
Jan 14, 2005	44.16	44.42	44.13	44.40	293,719	+0.23(+0.52%)
Jan 13, 2005	44.38	44.51	44.06	44.17	322,456	-0.26(-0.59%)
Jan 12, 2005	44.40	44.48	44.04	44.43	413,501	+0.12(+0.28%)
Jan 11, 2005	44.51	44.52	44.23	44.30	274,654	-0.38(-0.84%)
Jan 10, 2005	44.41	44.78	44.37	44.68	443,481	+0.14(+0.31%)
Jan 07, 2005	44.73	44.80	44.40	44.54	339,035	-0.09(-0.19%)
Jan 06, 2005	44.45	44.79	44.45	44.63	236,661	+0.20(+0.44%)
Jan 05, 2005	44.71	44.78	44.36	44.44	289,022	-0.22(-0.50%)
Jan 04, 2005	45.27	45.28	44.46	44.66	254,621	-0.57(-1.26%)
Jan 03, 2005	45.77	45.79	45.04	45.23	632,064	-0.28(-0.62%)
Dec 31, 2004	45.55	45.77	45.51	45.51	216,490	+0.01(+0.02%)
Dec 30, 2004	45.67	45.69	45.51	45.51	282,252	-0.17(-0.36%)
Dec 29, 2004	45.56	45.67	45.46	45.67	526,927	+0.11(+0.24%)
Dec 28, 2004	45.35	45.56	45.35	45.56	235,832	+0.28(+0.62%)
Dec 27, 2004	45.52	45.54	45.20	45.28	563,262	-0.34(-0.75%)
Dec 23, 2004	45.67	45.75	45.59	45.62	354,923	-0.01(-0.02%)
Dec 22, 2004	45.51	45.67	45.39	45.63	355,613	+0.22(+0.48%)
Dec 21, 2004	45.15	45.45	45.02	45.41	264,430	+0.43(+0.95%)
Dec 20, 2004	45.09	45.28	44.88	44.99	320,107	+0.02(+0.05%)
Dec 17, 2004	45.09	45.21	44.92	44.96	216,490	-0.22(-0.48%)
Dec 16, 2004	45.14	45.35	44.96	45.18	244,674	-0.17(-0.38%)
Dec 15, 2004	45.22	45.38	45.16	45.35	170,760	+0.12(+0.27%)
Dec 14, 2004	45.12	45.27	45.00	45.23	222,155	+0.15(+0.34%)
Dec 13, 2004	44.91	45.08	44.70	45.08	224,365	+0.46(+1.04%)
Dec 10, 2004	44.57	44.77	44.49	44.62	288,608	+0.04(+0.08%)
Dec 09, 2004	44.28	44.66	44.06	44.58	165,925	+0.19(+0.42%)
Dec 08, 2004	44.32	44.44	44.16	44.39	251,720	+0.14(+0.31%)
Dec 07, 2004	44.75	44.78	44.25	44.25	178,635	-0.51(-1.13%)
Dec 06, 2004	44.67	44.81	44.47	44.76	313,061	+0.09(+0.21%)
Dec 03, 2004	44.64	44.86	44.49	44.67	178,774	+0.04(+0.08%)
Dec 02, 2004	44.84	44.90	44.60	44.63	319,416	-0.19(-0.42%)
Dec 01, 2004	44.49	44.93	44.41	44.82	291,094	+0.43(+0.96%)
Nov 30, 2004	44.46	44.49	44.24	44.39	218,977	+0.01(+0.02%)
Nov 29, 2004	44.78	44.81	44.23	44.38	188,721	-0.19(-0.42%)
Nov 26, 2004	44.65	44.78	44.57	44.57	213,451	+0.00(+0.00%)
Nov 24, 2004	44.51	44.59	44.38	44.57	199,221	+0.13(+0.29%)
Nov 23, 2004	44.28	44.44	44.12	44.44	184,023	+0.20(+0.46%)
Nov 22, 2004	43.80	44.25	43.78	44.24	753,227	+0.38(+0.86%)
Nov 19, 2004	44.33	44.33	43.79	43.86	236,661	-0.43(-0.96%)
Nov 18, 2004	44.32	44.33	44.15	44.29	1,024,151	+0.09(+0.21%)
Nov 17, 2004	44.23	44.50	44.09	44.20	329,364	+0.25(+0.58%)
Nov 16, 2004	44.28	44.30	43.94	43.94	293,996	-0.36(-0.82%)
Nov 15, 2004	44.32	44.38	44.15	44.30	1,012,822	+0.01(+0.02%)
Nov 12, 2004	43.99	44.39	43.89	44.30	210,273	+0.33(+0.76%)
Nov 11, 2004	43.72	44.04	43.66	43.96	237,352	+0.30(+0.70%)
Nov 10, 2004	43.64	43.83	43.52	43.66	303,529	+0.10(+0.23%)
Nov 09, 2004	43.65	43.75	43.51	43.56	179,188	+0.02(+0.05%)
Nov 08, 2004	43.61	43.71	43.48	43.54	197,010	-0.12(-0.28%)
Nov 05, 2004	43.64	43.86	43.46	43.66	280,180	+0.12(+0.28%)
Nov 04, 2004	42.79	43.56	42.74	43.54	339,725	+0.75(+1.74%)
Nov 03, 2004	42.92	42.99	42.63	42.79	647,675	+0.48(+1.15%)
Nov 02, 2004	42.44	42.70	42.22	42.31	261,115	-0.09(-0.22%)
Nov 01, 2004	42.26	42.47	42.24	42.40	189,273	+0.10(+0.24%)
Oct 29, 2004	42.19	42.30	42.02	42.30	487,000	+0.23(+0.55%)
Oct 28, 2004	41.96	42.23	41.80	42.07	262,496	+0.09(+0.21%)
Oct 27, 2004	41.55	42.01	41.47	41.98	1,494,849	+0.34(+0.82%)
Oct 26, 2004	41.02	41.64	41.02	41.64	260,562	+0.67(+1.64%)
Oct 25, 2004	40.79	41.02	40.68	40.97	158,741	+0.14(+0.35%)
Oct 22, 2004	41.19	41.26	40.82	40.82	559,117	-0.28(-0.69%)
Oct 21, 2004	41.06	41.25	40.86	41.11	569,755	+0.01(+0.02%)
Oct 20, 2004	41.00	41.10	40.68	41.10	533,835	-0.04(-0.11%)
Oct 19, 2004	41.68	41.71	41.08	41.14	367,771	-0.52(-1.25%)
Oct 18, 2004	41.37	41.68	41.34	41.66	191,760	+0.10(+0.24%)
Oct 15, 2004	41.39	41.70	41.27	41.56	340,831	+0.22(+0.53%)
Oct 14, 2004	41.86	41.87	41.25	41.34	890,692	-0.48(-1.14%)
Oct 13, 2004	42.34	42.34	41.63	41.82	208,753	-0.36(-0.86%)
Oct 12, 2004	42.12	42.29	41.98	42.18	233,345	-0.09(-0.21%)
Oct 11, 2004	42.43	42.43	42.23	42.27	439,198	+0.04(+0.09%)
Oct 08, 2004	42.47	42.58	42.18	42.23	217,734	-0.25(-0.60%)
Oct 07, 2004	42.71	42.75	42.44	42.49	237,214	-0.26(-0.61%)
Oct 06, 2004	42.38	42.75	42.35	42.75	306,292	+0.28(+0.66%)
Oct 05, 2004	42.46	42.52	42.28	42.47	159,984	+0.07(+0.15%)
Oct 04, 2004	42.50	42.58	42.40	42.40	359,344	+0.09(+0.22%)
Oct 01, 2004	41.82	42.31	41.81	42.31	1,077,756	+0.64(+1.55%)
Sep 30, 2004	41.52	41.76	41.40	41.66	285,983	+0.12(+0.30%)
Sep 29, 2004	41.40	41.54	41.24	41.54	271,200	+0.07(+0.16%)
Sep 28, 2004	41.34	41.50	41.16	41.47	321,903	+0.20(+0.47%)
Sep 27, 2004	41.32	41.38	41.18	41.28	173,662	-0.43(-1.02%)
Sep 24, 2004	41.51	41.76	41.44	41.71	231,411	+0.25(+0.59%)
Sep 23, 2004	41.69	41.70	41.41	41.46	162,057	-0.23(-0.56%)
Sep 22, 2004	41.94	41.94	41.65	41.69	400,514	-0.50(-1.18%)
Sep 21, 2004	42.00	42.29	41.89	42.19	550,414	+0.34(+0.81%)
Sep 20, 2004	41.87	42.01	41.76	41.85	232,931	-0.17(-0.40%)
Sep 17, 2004	42.09	42.16	41.91	42.02	1,024,151	+0.10(+0.24%)
Sep 16, 2004	41.64	41.96	41.64	41.92	240,667	+0.22(+0.52%)
Sep 15, 2004	41.90	41.90	41.63	41.70	326,048	-0.23(-0.55%)
Sep 14, 2004	41.87	41.97	41.76	41.93	660,110	+0.09(+0.21%)
Sep 13, 2004	41.87	41.97	41.77	41.84	832,805	+0.07(+0.17%)
Sep 10, 2004	41.61	41.87	41.51	41.77	187,616	+0.17(+0.40%)
Sep 09, 2004	41.72	41.74	41.46	41.61	191,484	+0.04(+0.09%)
Sep 08, 2004	41.79	41.83	41.55	41.57	254,345	-0.30(-0.71%)
Sep 07, 2004	40.75	41.88	40.75	41.87	525,269	+0.34(+0.82%)
Sep 03, 2004	41.65	41.68	41.42	41.53	2,056,730	-0.09(-0.21%)
Sep 02, 2004	41.20	41.61	41.05	41.61	1,951,317	+0.46(+1.13%)
Sep 01, 2004	41.13	41.26	40.92	41.15	1,225,444	+0.04(+0.11%)
Aug 31, 2004	40.93	41.11	40.70	41.11	154,873	+0.29(+0.71%)
Aug 30, 2004	41.00	41.07	40.77	40.82	311,956	-0.24(-0.58%)
Aug 27, 2004	41.07	41.15	40.92	41.05	669,642	+0.09(+0.21%)
Aug 26, 2004	40.83	41.05	40.82	40.97	1,775,306	+0.09(+0.23%)
Aug 25, 2004	40.71	41.00	40.56	40.87	405,488	+0.27(+0.66%)
Aug 24, 2004	40.79	40.79	40.50	40.61	151,695	+0.00(+0.00%)
Aug 23, 2004	40.82	40.84	40.54	40.61	527,065	-0.11(-0.27%)
Aug 20, 2004	40.41	40.83	40.41	40.71	466,415	+0.24(+0.59%)
Aug 19, 2004	40.48	40.55	40.25	40.48	112,320	-0.09(-0.21%)
Aug 18, 2004	40.08	40.56	40.02	40.56	138,294	+0.40(+0.99%)
Aug 17, 2004	40.14	40.26	40.00	40.16	96,294	+0.28(+0.69%)
Aug 16, 2004	39.36	40.05	39.36	39.89	466,829	+0.41(+1.03%)
Aug 13, 2004	39.51	39.52	39.21	39.48	862,785	+0.08(+0.20%)
Aug 12, 2004	39.77	39.77	39.33	39.40	253,654	-0.40(-1.00%)
Aug 11, 2004	39.74	39.90	39.50	39.80	181,122	-0.14(-0.34%)
Aug 10, 2004	39.61	39.94	39.56	39.94	356,166	+0.44(+1.12%)
Aug 09, 2004	39.42	39.62	39.42	39.50	361,140	+0.06(+0.15%)
Aug 06, 2004	39.70	39.87	39.30	39.44	384,902	-0.51(-1.27%)
Aug 05, 2004	40.56	40.64	39.93	39.95	385,041	-0.63(-1.55%)
Aug 04, 2004	40.56	40.72	40.35	40.58	130,281	-0.11(-0.27%)
Aug 03, 2004	40.72	40.88	40.64	40.69	262,082	-0.09(-0.21%)
Aug 02, 2004	40.61	40.90	40.46	40.77	161,504	+0.13(+0.32%)
Jul 30, 2004	40.66	40.68	40.46	40.64	182,642	-0.04(-0.09%)
Jul 29, 2004	40.60	40.76	40.48	40.68	481,197	+0.25(+0.63%)
Jul 28, 2004	40.31	40.49	39.98	40.43	368,462	+0.12(+0.29%)
Jul 27, 2004	40.05	40.41	40.03	40.31	209,306	+0.41(+1.02%)
Jul 26, 2004	40.00	40.15	39.73	39.90	526,236	-0.01(-0.02%)
Jul 23, 2004	40.16	40.17	39.88	39.91	246,056	-0.25(-0.61%)
Jul 22, 2004	40.01	40.31	39.72	40.16	532,453	+0.07(+0.16%)
Jul 21, 2004	40.81	40.93	40.02	40.09	349,673	-0.66(-1.62%)
Jul 20, 2004	40.30	40.75	40.22	40.75	420,270	+0.39(+0.97%)
Jul 19, 2004	40.34	40.53	40.21	40.36	651,958	-0.08(-0.20%)
Jul 16, 2004	40.56	40.66	40.30	40.44	141,748	+0.08(+0.20%)
Jul 15, 2004	40.64	40.71	40.36	40.36	134,011	-0.28(-0.68%)
Jul 14, 2004	40.45	40.87	40.45	40.64	106,103	-0.01(-0.02%)
Jul 13, 2004	40.66	40.74	40.56	40.64	175,043	-0.04(-0.11%)
Jul 12, 2004	40.68	40.74	40.40	40.69	616,867	+0.09(+0.23%)
Jul 09, 2004	40.65	40.69	40.44	40.59	192,175	+0.12(+0.30%)
Jul 08, 2004	40.74	40.77	40.42	40.47	248,819	-0.35(-0.85%)
Jul 07, 2004	40.74	40.90	40.64	40.82	462,684	+0.11(+0.27%)
Jul 06, 2004	40.88	40.92	40.57	40.71	205,161	-0.35(-0.85%)
Jul 02, 2004	41.09	41.16	40.90	41.05	173,247	-0.07(-0.18%)