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	34.53	206,405	-0.05(-0.15%)
Jun 27, 2003	34.92	35.07	34.50	34.58	91,735	-0.41(-1.16%)
Jun 26, 2003	34.55	34.99	34.48	34.98	779,476	+0.45(+1.30%)
Jun 25, 2003	34.82	35.18	34.53	34.53	233,760	-0.37(-1.06%)
Jun 24, 2003	34.82	35.00	34.61	34.90	156,254	+0.15(+0.44%)
Jun 23, 2003	35.16	35.16	34.63	34.75	162,886	-0.43(-1.23%)
Jun 20, 2003	35.52	35.58	35.18	35.18	475,533	-0.09(-0.27%)
Jun 19, 2003	35.89	35.89	35.12	35.28	850,489	-0.62(-1.73%)
Jun 18, 2003	35.93	36.05	35.66	35.90	220,082	-0.15(-0.42%)
Jun 17, 2003	36.17	36.18	35.79	36.05	132,077	-0.08(-0.22%)
Jun 16, 2003	35.61	36.13	35.50	36.13	99,886	+0.56(+1.59%)
Jun 13, 2003	35.99	35.99	35.29	35.57	219,115	-0.30(-0.83%)
Jun 12, 2003	36.05	36.08	35.62	35.87	152,248	+0.04(+0.12%)
Jun 11, 2003	35.18	35.83	35.18	35.82	107,347	+0.59(+1.66%)
Jun 10, 2003	34.97	35.25	34.92	35.24	221,326	+0.22(+0.62%)
Jun 09, 2003	35.29	35.35	34.77	35.02	411,290	-0.54(-1.51%)
Jun 06, 2003	35.97	36.20	35.46	35.55	194,109	+0.01(+0.02%)
Jun 05, 2003	35.32	35.65	35.12	35.55	182,642	+0.20(+0.57%)
Jun 04, 2003	34.89	35.47	34.83	35.34	213,313	+0.44(+1.27%)
Jun 03, 2003	34.86	34.94	34.59	34.90	198,530	+0.15(+0.44%)
Jun 02, 2003	34.82	35.24	34.69	34.75	1,363,462	+0.20(+0.57%)
May 30, 2003	34.16	34.56	34.15	34.56	85,518	+0.68(+2.01%)
May 29, 2003	34.01	34.37	33.75	33.87	122,130	-0.26(-0.76%)
May 28, 2003	34.11	34.33	34.01	34.14	409,909	+0.19(+0.55%)
May 27, 2003	33.19	34.10	33.07	33.95	181,122	+0.73(+2.20%)
May 23, 2003	33.11	33.43	33.01	33.22	131,386	+0.18(+0.55%)
May 22, 2003	32.90	33.25	32.79	33.04	195,905	+0.25(+0.75%)
May 21, 2003	32.56	32.86	32.43	32.79	134,011	+0.20(+0.62%)
May 20, 2003	32.69	32.89	32.32	32.59	140,919	+0.01(+0.04%)
May 19, 2003	33.24	33.24	32.57	32.57	124,478	-0.84(-2.51%)
May 16, 2003	33.31	33.48	33.04	33.41	113,426	+0.07(+0.22%)
May 15, 2003	33.18	33.34	32.97	33.34	171,175	+0.33(+1.01%)
May 14, 2003	33.29	33.29	32.86	33.01	128,208	-0.09(-0.28%)
May 13, 2003	33.08	33.29	32.90	33.10	157,221	+0.02(+0.07%)
May 12, 2003	32.64	33.22	32.59	33.08	135,945	+0.39(+1.20%)
May 09, 2003	32.49	32.74	32.28	32.69	149,208	+0.44(+1.37%)
May 08, 2003	32.26	32.59	32.19	32.25	159,155	-0.41(-1.24%)
May 07, 2003	32.68	32.90	32.43	32.65	143,406	-0.14(-0.42%)
May 06, 2003	32.58	32.98	32.47	32.79	126,274	+0.28(+0.85%)
May 05, 2003	32.69	32.74	32.32	32.51	224,918	-0.08(-0.24%)
May 02, 2003	32.00	32.66	32.00	32.59	175,181	+0.62(+1.95%)
May 01, 2003	32.10	32.21	31.59	31.97	106,242	-0.15(-0.47%)
Apr 30, 2003	31.97	32.29	31.82	32.12	226,161	+0.04(+0.14%)
Apr 29, 2003	32.12	32.27	31.80	32.08	84,689	+0.09(+0.27%)
Apr 28, 2003	31.55	32.09	31.45	31.99	301,042	+0.60(+1.91%)
Apr 25, 2003	31.85	31.85	31.30	31.39	96,156	-0.37(-1.16%)
Apr 24, 2003	31.92	32.09	31.71	31.76	108,314	-0.35(-1.08%)
Apr 23, 2003	31.92	32.26	31.76	32.11	160,951	+0.25(+0.77%)
Apr 22, 2003	30.91	31.89	30.85	31.86	144,511	+0.75(+2.42%)
Apr 21, 2003	31.23	31.23	30.96	31.11	191,622	+0.10(+0.33%)
Apr 17, 2003	30.73	31.13	30.56	31.01	98,781	+0.38(+1.25%)
Apr 16, 2003	31.25	31.28	30.58	30.62	592,413	-0.42(-1.35%)
Apr 15, 2003	30.72	31.04	30.62	31.04	122,130	+0.35(+1.16%)
Apr 14, 2003	30.41	30.78	30.19	30.69	443,895	+0.58(+1.92%)
Apr 11, 2003	30.60	30.70	30.01	30.11	318,173	-0.09(-0.31%)
Apr 10, 2003	30.11	30.28	29.92	30.20	69,492	+0.14(+0.46%)
Apr 09, 2003	30.50	30.79	30.07	30.07	79,439	-0.34(-1.12%)
Apr 08, 2003	30.36	30.57	30.23	30.41	237,904	-0.09(-0.28%)
Apr 07, 2003	31.19	31.35	30.43	30.49	351,054	+0.08(+0.26%)
Apr 04, 2003	30.31	30.49	30.13	30.41	80,683	+0.18(+0.60%)
Apr 03, 2003	30.60	30.61	30.23	30.23	104,584	-0.25(-0.83%)
Apr 02, 2003	30.29	30.65	30.15	30.49	308,917	+0.86(+2.91%)
Apr 01, 2003	29.42	29.83	29.23	29.63	129,866	+0.49(+1.66%)
Mar 31, 2003	29.32	29.58	29.06	29.14	195,352	-0.71(-2.38%)
Mar 28, 2003	29.75	30.02	29.66	29.85	332,818	+0.01(+0.05%)
Mar 27, 2003	29.68	30.12	29.59	29.84	129,175	-0.13(-0.43%)
Mar 26, 2003	30.01	30.18	29.79	29.97	478,710	-0.07(-0.24%)
Mar 25, 2003	29.76	30.32	29.70	30.04	203,503	+0.28(+0.95%)
Mar 24, 2003	30.28	30.36	29.62	29.76	187,892	-1.03(-3.34%)
Mar 21, 2003	30.50	30.90	30.21	30.78	627,505	+0.64(+2.11%)
Mar 20, 2003	29.80	30.32	29.53	30.15	229,062	+0.02(+0.07%)
Mar 19, 2003	29.91	30.14	29.65	30.13	253,102	+0.27(+0.90%)
Mar 18, 2003	29.68	29.94	29.52	29.86	132,629	+0.22(+0.76%)
Mar 17, 2003	28.52	29.76	28.52	29.63	355,337	+0.84(+2.92%)
Mar 14, 2003	28.79	29.03	28.53	28.79	238,871	+0.25(+0.86%)
Mar 13, 2003	28.26	28.63	27.83	28.55	310,436	+0.97(+3.52%)
Mar 12, 2003	27.53	27.66	27.10	27.58	451,494	-0.11(-0.39%)
Mar 11, 2003	28.04	28.25	27.60	27.69	85,104	-0.33(-1.19%)
Mar 10, 2003	28.51	28.69	27.94	28.02	78,058	-0.86(-2.98%)
Mar 07, 2003	28.24	29.02	28.24	28.88	222,845	+0.23(+0.81%)
Mar 06, 2003	28.87	28.97	28.59	28.65	317,620	-0.41(-1.40%)
Mar 05, 2003	28.61	29.09	28.61	29.05	266,088	+0.26(+0.91%)
Mar 04, 2003	29.32	29.32	28.71	28.79	218,148	-0.39(-1.34%)
Mar 03, 2003	29.74	29.77	29.13	29.18	84,966	-0.31(-1.06%)
Feb 28, 2003	29.42	29.65	29.25	29.50	425,935	+0.35(+1.22%)
Feb 27, 2003	29.10	29.45	28.95	29.14	248,957	+0.30(+1.03%)
Feb 26, 2003	29.18	29.23	28.82	28.84	1,551,355	-0.46(-1.58%)
Feb 25, 2003	28.70	29.31	28.61	29.31	191,346	+0.22(+0.77%)
Feb 24, 2003	29.52	29.52	29.00	29.08	117,294	-0.60(-2.02%)
Feb 21, 2003	29.31	29.81	29.12	29.68	134,840	+0.38(+1.28%)
Feb 20, 2003	29.71	29.71	29.18	29.31	326,601	-0.25(-0.83%)
Feb 19, 2003	29.73	29.75	29.26	29.55	151,557	-0.28(-0.92%)
Feb 18, 2003	29.43	29.86	29.43	29.83	180,846	+0.79(+2.72%)
Feb 14, 2003	28.74	29.16	28.53	29.04	144,511	+0.48(+1.67%)
Feb 13, 2003	28.66	28.81	28.17	28.56	125,445	+0.04(+0.13%)
Feb 12, 2003	28.94	29.16	28.52	28.53	723,247	-0.59(-2.04%)
Feb 11, 2003	29.42	29.60	28.89	29.12	74,742	-0.26(-0.89%)
Feb 10, 2003	29.19	29.40	28.88	29.38	91,459	+0.19(+0.64%)
Feb 07, 2003	29.53	29.68	29.01	29.19	82,064	-0.30(-1.01%)
Feb 06, 2003	29.53	29.68	29.32	29.49	60,650	-0.17(-0.56%)
Feb 05, 2003	29.96	30.34	29.65	29.65	134,702	-0.20(-0.65%)
Feb 04, 2003	30.10	30.10	29.63	29.85	121,162	-0.51(-1.69%)
Feb 03, 2003	30.20	30.52	30.20	30.36	235,279	+0.14(+0.48%)
Jan 31, 2003	29.55	30.38	29.55	30.22	226,576	+0.38(+1.29%)
Jan 30, 2003	30.49	30.62	29.72	29.84	95,051	-0.64(-2.11%)
Jan 29, 2003	29.92	30.70	29.85	30.48	327,568	+0.41(+1.35%)
Jan 28, 2003	30.04	30.36	29.91	30.07	584,814	+0.22(+0.75%)
Jan 27, 2003	30.14	30.53	29.75	29.85	287,917	-0.62(-2.04%)
Jan 24, 2003	31.12	31.24	30.40	30.47	233,898	-1.01(-3.20%)
Jan 23, 2003	31.15	31.54	30.98	31.48	171,589	+0.39(+1.26%)
Jan 22, 2003	31.23	31.53	31.03	31.09	257,937	-0.46(-1.45%)
Jan 21, 2003	32.14	32.26	31.46	31.54	211,378	-0.62(-1.94%)
Jan 17, 2003	32.12	32.41	31.98	32.17	361,692	-0.25(-0.76%)
Jan 16, 2003	32.61	32.93	32.35	32.41	134,149	-0.20(-0.62%)
Jan 15, 2003	32.96	32.96	32.45	32.62	145,340	-0.44(-1.34%)
Jan 14, 2003	32.83	33.06	32.63	33.06	130,833	+0.21(+0.64%)
Jan 13, 2003	32.85	33.17	32.64	32.85	722,832	+0.02(+0.07%)
Jan 10, 2003	32.43	33.11	32.43	32.83	247,990	-0.01(-0.04%)
Jan 09, 2003	32.35	32.96	32.35	32.84	173,247	+0.69(+2.16%)
Jan 08, 2003	32.50	32.58	32.14	32.14	191,760	-0.54(-1.64%)
Jan 07, 2003	32.71	33.01	32.51	32.68	333,094	-0.25(-0.77%)
Jan 06, 2003	32.22	33.14	32.22	32.93	548,479	+0.85(+2.64%)
Jan 03, 2003	32.07	32.18	31.86	32.09	163,162	+0.09(+0.29%)
Jan 02, 2003	31.34	32.24	31.26	31.99	449,974	+0.85(+2.72%)
Dec 31, 2002	30.99	31.18	30.60	31.15	383,521	+0.17(+0.54%)
Dec 30, 2002	30.81	31.10	30.62	30.98	356,166	+0.09(+0.30%)
Dec 27, 2002	31.28	31.46	30.80	30.89	166,063	-0.52(-1.66%)
Dec 26, 2002	31.69	31.95	31.29	31.41	278,937	+0.07(+0.23%)
Dec 24, 2002	31.67	31.67	31.33	31.33	143,682	-0.34(-1.07%)
Dec 23, 2002	31.59	31.91	31.43	31.67	608,301	+0.07(+0.21%)
Dec 20, 2002	31.33	31.75	31.33	31.61	758,339	+0.45(+1.44%)
Dec 19, 2002	31.24	31.65	30.96	31.16	557,598	-0.18(-0.58%)
Dec 18, 2002	31.70	31.70	31.25	31.34	194,938	-0.55(-1.72%)
Dec 17, 2002	31.83	32.17	31.75	31.89	189,550	+0.01(+0.02%)
Dec 16, 2002	31.23	32.01	31.23	31.88	1,205,135	+0.62(+1.97%)
Dec 13, 2002	31.56	31.65	31.20	31.27	406,593	-0.46(-1.46%)
Dec 12, 2002	31.74	31.93	31.49	31.73	184,023	+0.07(+0.21%)
Dec 11, 2002	31.50	31.88	31.44	31.67	542,400	+0.04(+0.14%)
Dec 10, 2002	31.45	31.73	31.18	31.62	203,642	+0.43(+1.37%)
Dec 09, 2002	31.67	31.91	31.20	31.20	341,660	-0.80(-2.49%)
Dec 06, 2002	31.25	32.15	31.24	31.99	142,162	+0.13(+0.41%)
Dec 05, 2002	32.21	32.21	31.64	31.86	572,242	-0.28(-0.88%)
Dec 04, 2002	31.86	32.41	31.86	32.14	172,557	-0.10(-0.31%)
Dec 03, 2002	32.69	32.69	32.21	32.25	118,537	-0.62(-1.89%)
Dec 02, 2002	33.51	33.61	32.64	32.87	322,041	+0.07(+0.22%)
Nov 29, 2002	33.15	33.15	32.80	32.80	89,110	-0.26(-0.79%)
Nov 27, 2002	32.10	33.08	32.10	33.06	195,905	+1.02(+3.19%)
Nov 26, 2002	32.38	32.62	31.98	32.04	287,502	-0.78(-2.38%)
Nov 25, 2002	32.68	33.00	32.40	32.82	154,873	+0.14(+0.42%)
Nov 22, 2002	32.47	32.96	32.47	32.68	156,669	-0.09(-0.29%)
Nov 21, 2002	32.17	32.85	32.17	32.77	251,306	+0.89(+2.79%)
Nov 20, 2002	31.28	31.99	31.28	31.88	168,412	+0.69(+2.20%)
Nov 19, 2002	31.34	31.59	31.12	31.20	139,952	-0.08(-0.25%)
Nov 18, 2002	31.96	31.97	31.25	31.28	220,220	-0.43(-1.35%)
Nov 15, 2002	31.23	31.73	31.04	31.70	139,675	+0.36(+1.15%)
Nov 14, 2002	31.19	31.35	31.07	31.34	254,069	+0.75(+2.46%)
Nov 13, 2002	30.62	30.99	30.23	30.59	233,898	-0.17(-0.56%)
Nov 12, 2002	30.77	31.10	30.55	30.76	293,858	+0.22(+0.73%)
Nov 11, 2002	31.09	31.09	30.29	30.54	215,247	-0.54(-1.72%)
Nov 08, 2002	31.45	31.73	30.98	31.07	431,876	-0.32(-1.01%)
Nov 07, 2002	32.14	32.14	31.20	31.39	606,090	-1.04(-3.19%)
Nov 06, 2002	32.19	32.43	31.63	32.43	308,640	+0.35(+1.11%)
Nov 05, 2002	31.80	32.09	31.68	32.07	175,596	+0.30(+0.93%)
Nov 04, 2002	31.92	32.39	31.67	31.78	248,404	+0.32(+1.01%)
Nov 01, 2002	30.65	31.58	30.57	31.46	137,879	+0.63(+2.04%)
Oct 31, 2002	31.25	31.37	30.60	30.83	116,051	-0.15(-0.49%)
Oct 30, 2002	30.74	31.18	30.57	30.98	106,242	+0.33(+1.09%)
Oct 29, 2002	30.87	30.92	30.10	30.65	312,647	-0.32(-1.03%)
Oct 28, 2002	31.59	31.62	30.93	30.96	538,118	-0.30(-0.95%)
Oct 25, 2002	30.51	31.26	30.40	31.26	201,293	+0.62(+2.03%)
Oct 24, 2002	31.48	31.48	30.55	30.64	176,149	-0.48(-1.54%)
Oct 23, 2002	30.65	31.12	30.18	31.12	131,248	+0.27(+0.87%)
Oct 22, 2002	30.74	31.12	30.61	30.85	135,254	-0.22(-0.72%)
Oct 21, 2002	30.26	31.12	30.07	31.07	137,741	+0.82(+2.70%)
Oct 18, 2002	30.07	30.56	29.78	30.26	235,832	-0.11(-0.36%)
Oct 17, 2002	30.65	30.65	30.14	30.36	127,379	+0.69(+2.34%)
Oct 16, 2002	29.97	30.18	29.47	29.67	163,162	-0.66(-2.17%)
Oct 15, 2002	29.82	30.33	29.71	30.33	167,859	+1.60(+5.57%)
Oct 14, 2002	28.55	28.86	28.37	28.73	103,893	+0.13(+0.46%)
Oct 11, 2002	28.16	29.09	28.10	28.60	182,366	+1.06(+3.86%)
Oct 10, 2002	26.44	27.61	25.99	27.53	141,333	+1.27(+4.85%)
Oct 09, 2002	26.60	26.95	26.17	26.26	99,610	-0.98(-3.61%)
Oct 08, 2002	27.18	27.58	26.50	27.24	69,630	+0.32(+1.18%)
Oct 07, 2002	27.61	27.74	26.79	26.93	99,472	-0.78(-2.82%)
Oct 04, 2002	28.52	28.52	27.39	27.71	137,879	-0.65(-2.30%)
Oct 03, 2002	28.89	29.18	28.27	28.36	635,518	-0.41(-1.43%)
Oct 02, 2002	29.31	29.60	28.63	28.77	69,078	-0.85(-2.88%)
Oct 01, 2002	28.81	29.58	28.33	29.63	108,452	+1.09(+3.83%)
Sep 30, 2002	28.16	28.79	27.80	28.53	208,892	-0.27(-0.93%)
Sep 27, 2002	29.51	29.71	28.71	28.80	124,202	-0.86(-2.90%)
Sep 26, 2002	29.31	29.71	29.18	29.66	184,023	+0.75(+2.58%)
Sep 25, 2002	28.84	29.15	28.16	28.92	186,925	+0.65(+2.30%)
Sep 24, 2002	28.48	28.91	28.23	28.27	140,366	-0.72(-2.50%)
Sep 23, 2002	28.95	29.11	28.58	28.99	287,088	-0.36(-1.23%)
Sep 20, 2002	29.21	29.37	29.01	29.35	100,301	+0.12(+0.40%)
Sep 19, 2002	29.53	29.88	29.23	29.23	152,386	-0.96(-3.19%)
Sep 18, 2002	30.04	30.54	29.73	30.20	94,498	-0.19(-0.62%)
Sep 17, 2002	31.41	31.41	30.30	30.39	76,538	-0.62(-2.01%)
Sep 16, 2002	30.96	31.05	30.55	31.01	56,091	-0.13(-0.42%)
Sep 13, 2002	31.05	31.35	30.77	31.14	70,045	-0.09(-0.30%)
Sep 12, 2002	31.83	31.83	31.11	31.23	68,663	-0.69(-2.18%)
Sep 11, 2002	32.56	32.56	31.89	31.93	87,452	+0.04(+0.14%)
Sep 10, 2002	31.96	31.96	31.62	31.88	73,637	+0.05(+0.16%)
Sep 09, 2002	31.34	31.92	30.94	31.83	58,163	+0.34(+1.08%)
Sep 06, 2002	31.49	31.65	31.22	31.49	115,360	+0.55(+1.78%)
Sep 05, 2002	30.91	31.20	30.52	30.94	68,387	-0.36(-1.16%)
Sep 04, 2002	30.98	31.49	30.78	31.31	155,011	+0.59(+1.91%)
Sep 03, 2002	31.76	31.76	30.72	30.72	137,465	-1.59(-4.93%)
Aug 30, 2002	32.09	32.75	32.05	32.31	71,150	+0.08(+0.25%)
Aug 29, 2002	31.95	32.50	31.76	32.23	62,446	-0.07(-0.22%)
Aug 28, 2002	32.77	32.80	32.10	32.30	174,353	-0.75(-2.26%)
Aug 27, 2002	33.74	33.74	32.83	33.05	119,366	-0.26(-0.78%)
Aug 26, 2002	33.11	33.50	32.66	33.31	91,735	+0.32(+0.97%)
Aug 23, 2002	33.59	33.91	32.88	32.99	80,683	-0.72(-2.15%)
Aug 22, 2002	33.48	33.91	33.15	33.72	110,939	+0.41(+1.22%)
Aug 21, 2002	33.15	33.38	32.63	33.31	175,872	+0.42(+1.28%)
Aug 20, 2002	33.22	33.22	32.57	32.89	451,770	+0.33(+1.00%)
Aug 16, 2002	32.35	32.77	32.15	32.56	164,129	-0.09(-0.29%)
Aug 15, 2002	32.39	32.69	32.17	32.66	153,353	+0.46(+1.44%)
Aug 14, 2002	31.18	32.25	30.71	32.20	200,326	+1.25(+4.05%)
Aug 13, 2002	31.62	31.95	30.94	30.94	201,984	-0.78(-2.46%)
Aug 12, 2002	31.32	31.90	31.25	31.73	159,984	+1.21(+3.96%)
Aug 07, 2002	30.83	30.84	29.78	30.52	120,195	+0.35(+1.18%)
Aug 06, 2002	29.68	30.67	29.68	30.16	310,298	+1.00(+3.42%)
Aug 05, 2002	30.18	30.28	29.10	29.16	746,043	-1.14(-3.75%)
Aug 02, 2002	31.05	31.05	29.97	30.30	126,136	-0.72(-2.31%)
Aug 01, 2002	31.96	31.96	31.02	31.02	196,872	-0.98(-3.05%)
Jul 31, 2002	31.72	32.07	31.38	31.99	149,346	+0.36(+1.14%)
Jul 30, 2002	31.27	31.97	30.98	31.63	220,082	+0.07(+0.21%)
Jul 29, 2002	30.65	31.59	30.47	31.57	208,063	+1.67(+5.59%)
Jul 26, 2002	29.60	29.89	29.29	29.89	231,687	+0.48(+1.62%)
Jul 25, 2002	29.11	29.92	28.61	29.42	133,735	-0.17(-0.59%)
Jul 24, 2002	26.83	29.59	26.83	29.59	249,786	+1.81(+6.51%)
Jul 23, 2002	29.13	29.38	27.78	27.78	410,600	-1.32(-4.53%)
Jul 22, 2002	30.00	30.40	28.77	29.10	357,548	-1.30(-4.29%)
Jul 19, 2002	31.08	31.37	30.15	30.40	708,050	-2.00(-6.17%)
Jul 17, 2002	33.38	33.38	32.12	32.40	120,057	-0.80(-2.42%)
Jul 12, 2002	33.80	33.80	32.99	33.20	74,189	-0.51(-1.50%)
Jul 11, 2002	33.33	33.73	32.75	33.71	200,050	+0.41(+1.22%)
Jul 10, 2002	34.85	34.92	33.30	33.30	280,318	-1.38(-3.99%)
Jul 09, 2002	35.29	35.61	34.61	34.69	1,975,632	-0.78(-2.20%)
Jul 08, 2002	35.83	35.83	35.32	35.47	90,077	-0.25(-0.69%)
Jul 05, 2002	34.85	35.71	34.85	35.71	31,914	+1.17(+3.37%)
Jul 04, 2002	34.37	34.60	33.98	34.55	3,509,165	+0.00(+0.00%)
Jul 03, 2002	34.37	34.60	33.98	34.55	117,018	+0.07(+0.21%)
Jul 02, 2002	35.08	35.14	34.26	34.48	136,636	-0.77(-2.18%)