US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2004	28.16	28.40	27.83	28.06	1,964,429	+0.06(+0.20%)
Jun 30, 2004	27.68	28.12	27.64	28.00	4,244,900	+0.29(+1.03%)
Jun 29, 2004	28.27	28.27	27.69	27.72	1,472,691	-0.58(-2.06%)
Jun 28, 2004	28.24	28.44	28.16	28.30	1,790,174	+0.19(+0.69%)
Jun 25, 2004	28.27	28.27	28.00	28.11	1,165,309	-0.30(-1.06%)
Jun 24, 2004	28.44	28.58	28.31	28.41	1,243,958	+0.05(+0.19%)
Jun 23, 2004	28.24	28.44	28.19	28.36	685,115	+0.14(+0.49%)
Jun 22, 2004	28.11	28.30	28.11	28.22	724,800	-0.04(-0.15%)
Jun 21, 2004	28.09	28.26	28.00	28.26	1,577,677	+0.33(+1.19%)
Jun 18, 2004	27.86	28.00	27.80	27.93	853,237	+0.04(+0.15%)
Jun 17, 2004	27.61	27.90	27.51	27.88	1,594,994	+0.24(+0.85%)
Jun 16, 2004	27.62	27.71	27.35	27.65	1,087,742	+0.14(+0.50%)
Jun 15, 2004	27.19	27.58	27.19	27.51	2,097,917	+0.54(+2.00%)
Jun 14, 2004	27.30	27.30	26.89	26.97	2,609,859	-0.55(-2.01%)
Jun 10, 2004	27.73	27.73	27.39	27.52	532,506	-0.12(-0.45%)
Jun 09, 2004	27.72	27.88	27.57	27.65	2,030,812	-0.15(-0.55%)
Jun 08, 2004	27.83	27.93	27.57	27.80	383,505	-0.03(-0.10%)
Jun 07, 2004	27.68	27.83	27.47	27.83	855,762	+0.25(+0.90%)
Jun 04, 2004	27.63	27.82	27.44	27.58	1,119,129	+0.03(+0.10%)
Jun 03, 2004	27.61	27.72	27.43	27.55	922,867	-0.08(-0.30%)
Jun 02, 2004	27.55	27.72	27.30	27.63	2,052,820	+0.39(+1.42%)
Jun 01, 2004	27.62	27.62	27.02	27.25	3,245,909	-0.32(-1.15%)
May 28, 2004	27.43	27.61	27.26	27.56	1,390,433	+0.30(+1.12%)
May 27, 2004	27.33	27.55	27.16	27.26	686,197	+0.08(+0.31%)
May 26, 2004	26.78	27.18	26.56	27.17	1,775,382	+0.40(+1.49%)
May 25, 2004	26.38	26.80	26.28	26.78	1,724,152	+0.60(+2.31%)
May 24, 2004	26.00	26.30	25.86	26.17	285,013	+0.17(+0.66%)
May 21, 2004	26.14	26.33	25.84	26.00	2,428,749	-0.04(-0.16%)
May 20, 2004	25.72	26.05	25.59	26.04	1,260,915	+0.60(+2.34%)
May 19, 2004	26.16	26.39	25.40	25.45	2,413,957	-0.61(-2.34%)
May 18, 2004	25.81	26.05	25.61	26.05	1,594,994	+0.49(+1.91%)
May 17, 2004	25.35	25.76	25.02	25.57	3,074,179	+0.12(+0.48%)
May 14, 2004	25.20	25.61	25.03	25.45	1,770,692	+0.34(+1.34%)
May 13, 2004	25.06	25.36	24.95	25.11	1,998,703	+0.02(+0.10%)
May 12, 2004	24.89	25.17	24.73	25.08	1,101,812	-0.06(-0.22%)
May 11, 2004	24.88	25.43	24.88	25.14	1,180,101	+0.24(+0.95%)
May 10, 2004	24.92	25.08	24.25	24.90	4,670,977	-0.33(-1.32%)
May 07, 2004	25.77	25.91	25.20	25.24	2,670,831	-0.87(-3.34%)
May 06, 2004	26.06	26.22	25.69	26.11	2,416,844	-0.00(-0.01%)
May 05, 2004	26.30	26.43	26.11	26.11	930,804	-0.12(-0.47%)
May 04, 2004	26.14	26.61	26.14	26.24	1,827,695	+0.04(+0.16%)
May 03, 2004	25.81	26.19	25.64	26.19	1,881,090	+0.39(+1.50%)
Apr 30, 2004	25.93	26.19	25.67	25.81	956,419	-0.08(-0.32%)
Apr 29, 2004	26.30	26.75	25.64	25.89	2,515,696	-0.39(-1.48%)
Apr 28, 2004	26.64	26.64	26.26	26.28	641,822	-0.33(-1.25%)
Apr 27, 2004	26.36	26.66	26.36	26.61	747,529	+0.21(+0.80%)
Apr 26, 2004	26.14	26.59	26.14	26.40	1,225,919	+0.21(+0.78%)
Apr 23, 2004	26.39	26.39	26.07	26.19	1,220,147	-0.26(-1.00%)
Apr 22, 2004	26.10	26.77	26.10	26.46	1,589,943	+0.36(+1.38%)
Apr 21, 2004	25.97	26.25	25.83	26.10	2,004,115	+0.12(+0.48%)
Apr 20, 2004	26.98	27.01	25.92	25.97	2,136,881	-1.01(-3.75%)
Apr 19, 2004	26.83	27.06	26.36	26.98	2,829,933	+0.10(+0.36%)
Apr 16, 2004	26.77	27.08	26.50	26.89	1,687,353	+0.28(+1.04%)
Apr 15, 2004	26.00	26.64	26.00	26.61	1,623,856	+0.56(+2.15%)
Apr 14, 2004	24.80	26.47	24.80	26.05	1,444,550	-0.23(-0.87%)
Apr 13, 2004	26.33	26.79	25.64	26.28	4,106,362	-0.22(-0.84%)
Apr 12, 2004	27.83	27.83	25.96	26.50	5,412,374	-1.36(-4.88%)
Apr 08, 2004	28.30	28.36	27.86	27.86	1,037,954	-0.55(-1.95%)
Apr 07, 2004	27.86	28.81	27.61	28.41	1,839,240	+0.39(+1.38%)
Apr 06, 2004	28.88	28.90	27.79	28.02	3,694,354	-1.11(-3.82%)
Apr 05, 2004	30.16	30.21	28.69	29.14	2,940,331	-1.19(-3.93%)
Apr 02, 2004	30.74	30.74	30.26	30.33	1,157,372	-0.36(-1.17%)
Apr 01, 2004	30.41	30.69	30.41	30.69	450,610	+0.35(+1.15%)
Mar 31, 2004	30.26	30.38	30.08	30.34	768,815	+0.16(+0.51%)
Mar 30, 2004	29.77	30.18	29.77	30.18	241,359	+0.39(+1.29%)
Mar 29, 2004	29.88	29.93	29.71	29.80	218,269	+0.07(+0.23%)
Mar 26, 2004	30.03	30.03	29.69	29.73	494,985	-0.61(-2.01%)
Mar 25, 2004	30.13	30.35	30.05	30.34	772,784	+0.27(+0.90%)
Mar 24, 2004	30.34	30.38	29.95	30.07	476,946	-0.16(-0.53%)
Mar 23, 2004	30.24	30.34	30.16	30.23	175,698	+0.04(+0.14%)
Mar 22, 2004	29.77	30.27	29.77	30.18	989,610	-0.20(-0.65%)
Mar 19, 2004	30.32	30.45	30.22	30.38	565,337	+0.12(+0.40%)
Mar 18, 2004	30.12	30.30	30.04	30.26	958,223	+0.16(+0.52%)
Mar 17, 2004	29.76	30.16	29.73	30.10	1,081,609	+0.43(+1.45%)
Mar 16, 2004	29.67	29.75	29.50	29.67	348,871	+0.08(+0.27%)
Mar 15, 2004	29.82	29.82	29.54	29.59	371,600	-0.19(-0.64%)
Mar 12, 2004	29.47	29.80	29.47	29.78	737,067	+0.30(+1.03%)
Mar 11, 2004	29.62	29.77	29.48	29.48	551,267	-0.35(-1.16%)
Mar 10, 2004	30.24	30.29	29.80	29.82	326,863	-0.39(-1.28%)
Mar 09, 2004	30.22	30.23	30.09	30.21	151,887	-0.05(-0.16%)
Mar 08, 2004	30.34	30.34	30.16	30.26	292,590	+0.01(+0.02%)
Mar 05, 2004	30.09	30.31	30.02	30.25	420,305	+0.18(+0.60%)
Mar 04, 2004	30.01	30.07	29.96	30.07	273,468	+0.08(+0.28%)
Mar 03, 2004	29.84	30.06	29.80	29.99	633,524	+0.14(+0.48%)
Mar 02, 2004	29.66	29.86	29.61	29.85	468,649	+0.19(+0.64%)
Mar 01, 2004	29.33	29.66	29.27	29.66	614,402	+0.51(+1.74%)
Feb 27, 2004	29.15	29.23	29.11	29.15	536,114	+0.02(+0.06%)
Feb 26, 2004	29.31	29.31	29.13	29.13	257,594	-0.07(-0.25%)
Feb 25, 2004	29.08	29.22	28.99	29.21	557,761	+0.18(+0.62%)
Feb 24, 2004	28.97	29.04	28.87	29.03	579,407	+0.06(+0.20%)
Feb 23, 2004	29.02	29.09	28.85	28.97	282,127	+0.01(+0.04%)
Feb 20, 2004	28.96	29.01	28.79	28.96	202,035	+0.01(+0.02%)
Feb 19, 2004	28.97	29.04	28.88	28.95	335,522	-0.06(-0.19%)
Feb 18, 2004	28.99	29.08	28.97	29.01	224,403	+0.01(+0.05%)
Feb 17, 2004	29.15	29.15	28.97	28.99	541,886	+0.04(+0.14%)
Feb 13, 2004	29.21	29.21	28.83	28.95	1,247,566	-0.17(-0.60%)
Feb 12, 2004	29.41	29.41	29.03	29.13	456,021	-0.37(-1.24%)
Feb 11, 2004	29.30	29.49	29.20	29.49	604,662	+0.19(+0.66%)
Feb 10, 2004	29.13	29.30	29.13	29.30	275,633	+0.20(+0.69%)
Feb 09, 2004	29.05	29.14	28.99	29.10	177,141	-0.03(-0.11%)
Feb 06, 2004	28.69	29.14	28.58	29.13	1,148,713	+0.63(+2.23%)
Feb 05, 2004	28.44	28.58	28.36	28.50	261,563	+0.04(+0.13%)
Feb 04, 2004	28.97	28.97	28.46	28.46	324,338	-0.49(-1.68%)
Feb 03, 2004	29.10	29.27	28.93	28.95	491,378	-0.05(-0.16%)
Feb 02, 2004	28.73	29.02	28.67	28.99	365,106	+0.36(+1.25%)
Jan 30, 2004	28.49	28.64	28.40	28.64	321,452	+0.18(+0.64%)
Jan 29, 2004	28.48	28.49	28.19	28.45	355,725	+0.06(+0.21%)
Jan 28, 2004	28.55	28.75	28.36	28.39	720,471	-0.11(-0.37%)
Jan 27, 2004	28.30	28.54	28.22	28.50	1,637,566	+0.27(+0.97%)
Jan 26, 2004	27.91	28.22	27.85	28.22	387,835	+0.37(+1.31%)
Jan 23, 2004	27.63	27.91	27.63	27.86	344,541	+0.18(+0.66%)
Jan 22, 2004	27.58	27.69	27.51	27.67	191,572	+0.13(+0.46%)
Jan 21, 2004	27.54	27.55	27.37	27.55	157,298	+0.05(+0.18%)
Jan 20, 2004	27.63	27.63	27.40	27.50	123,746	+0.01(+0.05%)
Jan 16, 2004	27.73	27.77	27.48	27.48	177,141	-0.20(-0.73%)
Jan 15, 2004	27.66	27.74	27.56	27.68	93,801	-0.03(-0.12%)
Jan 14, 2004	27.55	27.72	27.50	27.72	174,615	+0.21(+0.76%)
Jan 13, 2004	27.55	27.56	27.29	27.51	511,942	+0.03(+0.10%)
Jan 12, 2004	27.44	27.57	27.38	27.48	353,561	+0.03(+0.10%)
Jan 09, 2004	27.43	27.48	27.29	27.45	263,367	+0.02(+0.09%)
Jan 08, 2004	27.43	27.44	27.36	27.43	130,961	+0.06(+0.20%)
Jan 07, 2004	27.51	27.51	27.30	27.37	106,789	-0.12(-0.44%)
Jan 06, 2004	27.45	27.52	27.40	27.50	150,083	+0.05(+0.18%)
Jan 05, 2004	27.66	27.72	27.34	27.45	1,883,255	+0.01(+0.04%)
Jan 02, 2004	27.54	27.58	27.30	27.44	158,741	-0.08(-0.29%)
Dec 31, 2003	27.80	27.85	27.47	27.52	178,584	-0.19(-0.69%)
Dec 30, 2003	27.68	27.78	27.62	27.71	453,496	+0.11(+0.40%)
Dec 29, 2003	27.54	27.63	27.46	27.60	171,369	+0.14(+0.49%)
Dec 26, 2003	27.44	27.51	27.41	27.46	16,234	+0.04(+0.15%)
Dec 24, 2003	27.32	27.42	27.29	27.42	82,978	+0.14(+0.50%)
Dec 23, 2003	27.40	27.40	27.26	27.28	402,987	-0.07(-0.26%)
Dec 22, 2003	27.13	27.30	27.13	27.35	211,054	+0.12(+0.43%)
Dec 19, 2003	27.21	27.22	27.14	27.24	78,288	+0.08(+0.30%)
Dec 18, 2003	27.12	27.12	27.09	27.16	124,468	+0.07(+0.28%)
Dec 17, 2003	27.07	27.10	26.97	27.08	302,691	+0.02(+0.06%)
Dec 16, 2003	26.88	27.08	26.77	27.07	193,015	+0.18(+0.67%)
Dec 15, 2003	27.15	27.15	26.89	26.89	707,844	-0.12(-0.46%)
Dec 12, 2003	27.02	27.06	26.96	27.01	192,294	-0.39(-1.41%)
Dec 11, 2003	27.15	27.40	27.15	27.40	195,541	+0.26(+0.95%)
Dec 10, 2003	27.26	27.26	27.07	27.14	340,573	-0.13(-0.47%)
Dec 09, 2003	27.26	27.27	27.19	27.27	207,807	+0.00(+0.00%)
Dec 08, 2003	27.05	27.27	27.05	27.27	543,329	+0.20(+0.74%)
Dec 05, 2003	27.14	27.14	27.04	27.07	480,554	+0.01(+0.03%)
Dec 04, 2003	27.17	27.17	27.06	27.06	72,155	-0.11(-0.40%)
Dec 03, 2003	27.29	27.33	27.17	27.17	97,048	-0.07(-0.24%)
Dec 02, 2003	27.16	27.28	27.16	27.23	98,852	-0.01(-0.05%)
Dec 01, 2003	27.13	27.26	27.13	27.25	369,435	+0.35(+1.30%)
Nov 28, 2003	26.89	27.00	26.89	26.90	112,562	+0.08(+0.29%)
Nov 26, 2003	26.83	26.86	26.75	26.82	74,320	+0.10(+0.37%)
Nov 25, 2003	26.53	26.75	26.53	26.72	747,529	+0.27(+1.03%)
Nov 24, 2003	26.36	26.55	26.33	26.45	417,418	+0.34(+1.30%)
Nov 21, 2003	26.50	26.50	26.08	26.11	312,432	-0.22(-0.83%)
Nov 20, 2003	26.58	26.58	26.21	26.33	400,823	-0.24(-0.91%)
Nov 19, 2003	26.80	26.80	26.61	26.57	305,577	-0.13(-0.50%)
Nov 18, 2003	26.81	26.81	26.70	26.70	107,150	-0.01(-0.02%)
Nov 17, 2003	26.66	26.71	26.58	26.71	433,653	-0.15(-0.56%)
Nov 14, 2003	26.83	26.97	26.79	26.86	932,608	+0.14(+0.53%)
Nov 13, 2003	26.58	26.72	26.58	26.72	132,405	+0.07(+0.25%)
Nov 12, 2003	26.33	26.65	26.26	26.65	567,862	+0.39(+1.48%)
Nov 11, 2003	26.44	26.44	26.21	26.26	140,342	-0.22(-0.83%)
Nov 10, 2003	26.56	26.56	26.43	26.48	66,022	+0.00(+0.01%)
Nov 07, 2003	26.39	26.47	26.39	26.48	129,879	+0.12(+0.45%)
Nov 06, 2003	26.18	26.36	26.13	26.36	295,115	+0.19(+0.74%)
Nov 05, 2003	26.08	26.17	26.05	26.17	58,085	-0.05(-0.19%)
Nov 04, 2003	26.08	26.25	26.02	26.22	250,555	+0.11(+0.42%)