US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	33.42	33.63	33.39	33.63	1,173,341	+0.25(+0.76%)
Aug 30, 2004	33.43	33.45	33.17	33.38	518,043	+0.21(+0.63%)
Aug 27, 2004	33.21	33.28	33.13	33.17	143,774	+0.04(+0.13%)
Aug 26, 2004	33.00	33.21	33.00	33.13	318,194	+0.12(+0.37%)
Aug 25, 2004	33.15	33.22	32.99	33.00	2,485,566	-0.17(-0.51%)
Aug 24, 2004	32.90	33.22	32.90	33.17	810,808	+0.35(+1.07%)
Aug 23, 2004	32.82	32.92	32.58	32.82	822,545	+0.03(+0.09%)
Aug 20, 2004	31.98	32.86	31.98	32.79	3,119,999	+0.84(+2.64%)
Aug 19, 2004	32.47	32.47	31.93	31.95	803,636	-0.48(-1.47%)
Aug 18, 2004	32.05	32.42	31.95	32.42	2,954,381	+0.46(+1.44%)
Aug 17, 2004	31.93	31.97	31.79	31.96	1,274,081	+0.33(+1.06%)
Aug 16, 2004	31.33	31.63	31.32	31.63	868,513	+0.42(+1.34%)
Aug 13, 2004	31.21	31.29	31.09	31.21	742,344	+0.01(+0.03%)
Aug 12, 2004	31.50	31.69	31.19	31.20	941,216	-0.32(-1.00%)
Aug 11, 2004	31.51	31.52	31.38	31.52	581,617	-0.04(-0.14%)
Aug 10, 2004	31.59	31.67	31.44	31.56	576,727	+0.23(+0.72%)
Aug 09, 2004	31.41	31.58	31.26	31.33	595,310	-0.08(-0.24%)
Aug 06, 2004	31.31	31.85	31.26	31.41	3,902,118	-0.05(-0.15%)
Aug 05, 2004	31.97	31.97	31.46	31.46	1,727,247	-0.48(-1.50%)
Aug 04, 2004	31.29	31.95	31.29	31.93	1,545,654	+0.25(+0.79%)
Aug 03, 2004	31.56	31.86	31.49	31.68	1,199,096	+0.13(+0.43%)
Aug 02, 2004	31.07	31.56	30.88	31.55	1,395,360	+0.48(+1.53%)
Jul 30, 2004	30.98	31.16	30.95	31.07	961,429	+0.19(+0.62%)
Jul 29, 2004	31.04	31.16	30.80	30.88	518,695	+0.02(+0.08%)
Jul 28, 2004	30.60	30.98	30.27	30.86	1,697,253	+0.22(+0.71%)
Jul 27, 2004	30.67	30.90	30.50	30.64	1,050,432	+0.04(+0.14%)
Jul 26, 2004	30.83	30.83	30.53	30.60	1,552,175	-0.23(-0.76%)
Jul 23, 2004	30.98	31.13	30.83	30.83	752,125	-0.31(-0.99%)
Jul 22, 2004	31.59	31.63	30.91	31.14	2,344,400	-0.58(-1.82%)
Jul 21, 2004	32.05	32.16	31.72	31.72	2,103,799	-0.37(-1.15%)
Jul 20, 2004	32.13	32.24	32.03	32.08	1,688,777	+0.00(+0.01%)
Jul 19, 2004	31.90	32.11	31.78	32.08	532,714	+0.27(+0.86%)
Jul 16, 2004	31.87	32.14	31.81	31.81	764,187	-0.06(-0.19%)
Jul 15, 2004	31.59	31.90	31.59	31.87	1,655,523	+0.34(+1.07%)
Jul 14, 2004	31.33	31.58	31.33	31.53	1,069,667	+0.21(+0.68%)
Jul 13, 2004	31.64	31.64	31.32	31.32	1,083,034	-0.32(-1.01%)
Jul 12, 2004	31.50	31.64	31.27	31.64	799,071	+0.25(+0.78%)
Jul 09, 2004	31.41	31.62	31.14	31.39	817,329	-0.02(-0.05%)
Jul 08, 2004	32.01	32.01	31.37	31.41	1,907,861	-0.46(-1.44%)
Jul 07, 2004	31.59	31.92	31.59	31.87	2,050,983	+0.40(+1.27%)
Jul 06, 2004	31.70	31.70	31.24	31.47	950,996	-0.20(-0.63%)
Jul 02, 2004	31.12	31.71	31.12	31.67	2,595,435	+0.62(+2.00%)
Jul 01, 2004	31.16	31.42	30.79	31.05	1,775,172	+0.06(+0.20%)
Jun 30, 2004	30.63	31.12	30.59	30.99	3,835,936	+0.32(+1.03%)
Jun 29, 2004	31.28	31.28	30.64	30.67	1,330,808	-0.64(-2.06%)
Jun 28, 2004	31.26	31.47	31.17	31.32	1,617,705	+0.21(+0.69%)
Jun 25, 2004	31.29	31.29	30.98	31.10	1,053,040	-0.33(-1.06%)
Jun 24, 2004	31.47	31.63	31.33	31.44	1,124,112	+0.06(+0.19%)
Jun 23, 2004	31.26	31.47	31.20	31.38	619,109	+0.15(+0.49%)
Jun 22, 2004	31.10	31.32	31.10	31.23	654,971	-0.05(-0.15%)
Jun 21, 2004	31.09	31.27	30.98	31.27	1,425,680	+0.37(+1.19%)
Jun 18, 2004	30.83	30.99	30.77	30.90	771,034	+0.05(+0.15%)
Jun 17, 2004	30.55	30.87	30.45	30.86	1,441,328	+0.26(+0.85%)
Jun 16, 2004	30.56	30.67	30.27	30.60	982,946	+0.15(+0.50%)
Jun 15, 2004	30.09	30.52	30.09	30.44	1,895,799	+0.60(+2.00%)
Jun 14, 2004	30.21	30.21	29.76	29.84	2,358,419	-0.61(-2.01%)
Jun 10, 2004	30.69	30.69	30.31	30.46	481,203	-0.14(-0.45%)
Jun 09, 2004	30.67	30.86	30.51	30.60	1,835,159	-0.17(-0.55%)
Jun 08, 2004	30.80	30.90	30.50	30.77	346,557	-0.03(-0.10%)
Jun 07, 2004	30.63	30.80	30.40	30.80	773,316	+0.28(+0.90%)
Jun 04, 2004	30.58	30.79	30.37	30.52	1,011,310	+0.03(+0.10%)
Jun 03, 2004	30.55	30.67	30.35	30.49	833,955	-0.09(-0.30%)
Jun 02, 2004	30.49	30.67	30.21	30.58	1,855,046	+0.43(+1.42%)
Jun 01, 2004	30.57	30.57	29.91	30.15	2,933,190	-0.35(-1.15%)
May 28, 2004	30.35	30.55	30.16	30.50	1,256,476	+0.34(+1.12%)
May 27, 2004	30.24	30.49	30.06	30.16	620,087	+0.09(+0.31%)
May 26, 2004	29.63	30.07	29.39	30.07	1,604,338	+0.44(+1.49%)
May 25, 2004	29.19	29.66	29.08	29.63	1,558,043	+0.67(+2.31%)
May 24, 2004	28.77	29.11	28.61	28.96	257,554	+0.19(+0.66%)
May 21, 2004	28.92	29.13	28.59	28.77	2,194,758	-0.05(-0.16%)
May 20, 2004	28.46	28.83	28.31	28.82	1,139,435	+0.66(+2.34%)
May 19, 2004	28.95	29.20	28.11	28.16	2,181,391	-0.67(-2.34%)
May 18, 2004	28.56	28.83	28.34	28.83	1,441,328	+0.54(+1.91%)
May 17, 2004	28.05	28.50	27.68	28.29	2,778,005	+0.13(+0.48%)
May 14, 2004	27.88	28.34	27.70	28.16	1,600,100	+0.37(+1.34%)
May 13, 2004	27.73	28.07	27.61	27.79	1,806,143	+0.03(+0.10%)
May 12, 2004	27.54	27.85	27.36	27.76	995,661	-0.06(-0.22%)
May 11, 2004	27.53	28.14	27.53	27.82	1,066,407	+0.26(+0.95%)
May 10, 2004	27.58	27.76	26.84	27.56	4,220,964	-0.37(-1.32%)
May 07, 2004	28.52	28.67	27.88	27.93	2,413,516	-0.97(-3.34%)
May 06, 2004	28.84	29.01	28.43	28.89	2,183,999	-0.00(-0.01%)
May 05, 2004	29.11	29.25	28.89	28.90	841,128	-0.14(-0.47%)
May 04, 2004	28.92	29.44	28.92	29.03	1,651,610	+0.05(+0.16%)
May 03, 2004	28.56	28.99	28.37	28.99	1,699,861	+0.43(+1.50%)
Apr 30, 2004	28.69	28.99	28.40	28.56	864,275	-0.09(-0.32%)
Apr 29, 2004	29.11	29.60	28.38	28.65	2,273,328	-0.43(-1.48%)
Apr 28, 2004	29.48	29.48	29.06	29.08	579,987	-0.37(-1.25%)
Apr 27, 2004	29.17	29.50	29.17	29.45	675,510	+0.23(+0.80%)
Apr 26, 2004	28.92	29.42	28.92	29.21	1,107,811	+0.23(+0.78%)
Apr 23, 2004	29.20	29.20	28.84	28.99	1,102,595	-0.29(-1.00%)
Apr 22, 2004	28.88	29.62	28.88	29.28	1,436,764	+0.40(+1.38%)
Apr 21, 2004	28.74	29.05	28.59	28.88	1,811,034	+0.14(+0.48%)
Apr 20, 2004	29.86	29.89	28.68	28.74	1,931,009	-1.12(-3.75%)
Apr 19, 2004	29.69	29.95	29.17	29.86	2,557,291	+0.11(+0.36%)
Apr 16, 2004	29.63	29.97	29.32	29.75	1,524,789	+0.31(+1.04%)
Apr 15, 2004	28.77	29.48	28.77	29.45	1,467,410	+0.62(+2.15%)
Apr 14, 2004	27.44	29.29	27.44	28.83	1,305,379	-0.25(-0.86%)
Apr 13, 2004	29.14	29.64	28.37	29.08	3,710,745	-0.25(-0.84%)
Apr 12, 2004	30.80	30.80	28.73	29.32	4,890,933	-1.50(-4.88%)
Apr 08, 2004	31.32	31.38	30.83	30.83	937,955	-0.61(-1.95%)
Apr 07, 2004	30.83	31.88	30.55	31.44	1,662,043	+0.43(+1.38%)
Apr 06, 2004	31.96	31.98	30.75	31.01	3,338,431	-1.23(-3.82%)
Apr 05, 2004	33.37	33.43	31.75	32.24	2,657,052	-1.32(-3.93%)
Apr 02, 2004	34.02	34.02	33.49	33.56	1,045,868	-0.40(-1.17%)
Apr 01, 2004	33.65	33.96	33.65	33.96	407,197	+0.39(+1.15%)
Mar 31, 2004	33.48	33.62	33.28	33.57	694,745	+0.17(+0.51%)
Mar 30, 2004	32.94	33.40	32.94	33.40	218,106	+0.43(+1.29%)
Mar 29, 2004	33.07	33.12	32.88	32.97	197,241	+0.08(+0.23%)
Mar 26, 2004	33.23	33.23	32.85	32.90	447,297	-0.67(-2.01%)
Mar 25, 2004	33.34	33.58	33.25	33.57	698,332	+0.30(+0.90%)
Mar 24, 2004	33.57	33.62	33.14	33.27	430,996	-0.18(-0.53%)
Mar 23, 2004	33.46	33.57	33.37	33.45	158,771	+0.05(+0.14%)
Mar 22, 2004	32.94	33.50	32.94	33.40	894,269	-0.22(-0.65%)
Mar 19, 2004	33.56	33.70	33.44	33.62	510,871	+0.14(+0.40%)
Mar 18, 2004	33.33	33.53	33.24	33.49	865,905	+0.17(+0.52%)
Mar 17, 2004	32.93	33.37	32.90	33.31	977,404	+0.48(+1.45%)
Mar 16, 2004	32.84	32.92	32.65	32.84	315,260	+0.09(+0.27%)
Mar 15, 2004	33.00	33.00	32.69	32.75	335,799	-0.21(-0.64%)
Mar 12, 2004	32.61	32.98	32.61	32.96	666,056	+0.34(+1.03%)
Mar 11, 2004	32.77	32.94	32.62	32.62	498,156	-0.38(-1.16%)
Mar 10, 2004	33.46	33.52	32.97	33.00	295,372	-0.43(-1.28%)
Mar 09, 2004	33.44	33.45	33.30	33.43	137,253	-0.05(-0.16%)
Mar 08, 2004	33.57	33.57	33.37	33.49	264,401	+0.01(+0.02%)
Mar 05, 2004	33.30	33.54	33.22	33.48	379,811	+0.20(+0.60%)
Mar 04, 2004	33.21	33.28	33.16	33.28	247,122	+0.09(+0.28%)
Mar 03, 2004	33.02	33.27	32.97	33.19	572,488	+0.16(+0.48%)
Mar 02, 2004	32.82	33.05	32.76	33.03	423,498	+0.21(+0.64%)
Mar 01, 2004	32.45	32.82	32.39	32.82	555,209	+0.56(+1.74%)
Feb 27, 2004	32.25	32.34	32.21	32.26	484,463	+0.02(+0.06%)
Feb 26, 2004	32.44	32.44	32.23	32.24	232,777	-0.08(-0.25%)
Feb 25, 2004	32.18	32.33	32.08	32.32	504,024	+0.20(+0.62%)
Feb 24, 2004	32.05	32.13	31.95	32.12	523,586	+0.06(+0.20%)
Feb 23, 2004	32.11	32.19	31.93	32.06	254,946	+0.01(+0.04%)
Feb 20, 2004	32.04	32.11	31.85	32.04	182,570	+0.01(+0.02%)
Feb 19, 2004	32.05	32.14	31.96	32.04	303,197	-0.06(-0.19%)
Feb 18, 2004	32.08	32.19	32.05	32.10	202,783	+0.02(+0.05%)
Feb 17, 2004	32.25	32.26	32.05	32.08	489,680	+0.05(+0.14%)
Feb 13, 2004	32.33	32.33	31.90	32.04	1,127,372	-0.19(-0.60%)
Feb 12, 2004	32.54	32.54	32.12	32.23	412,087	-0.40(-1.24%)
Feb 11, 2004	32.42	32.64	32.31	32.64	546,407	+0.21(+0.66%)
Feb 10, 2004	32.24	32.42	32.24	32.42	249,078	+0.22(+0.69%)
Feb 09, 2004	32.14	32.25	32.08	32.20	160,075	-0.04(-0.11%)
Feb 06, 2004	31.75	32.24	31.62	32.24	1,038,043	+0.70(+2.23%)
Feb 05, 2004	31.47	31.62	31.38	31.54	236,363	+0.04(+0.13%)
Feb 04, 2004	32.05	32.05	31.50	31.50	293,090	-0.54(-1.68%)
Feb 03, 2004	32.21	32.39	32.02	32.03	444,037	-0.05(-0.16%)
Feb 02, 2004	31.79	32.11	31.72	32.08	329,930	+0.40(+1.25%)
Jan 30, 2004	31.53	31.69	31.43	31.69	290,482	+0.20(+0.64%)
Jan 29, 2004	31.52	31.52	31.20	31.49	321,454	+0.07(+0.21%)
Jan 28, 2004	31.59	31.81	31.39	31.42	651,059	-0.12(-0.37%)
Jan 27, 2004	31.32	31.58	31.23	31.54	1,479,799	+0.30(+0.97%)
Jan 26, 2004	30.89	31.23	30.82	31.23	350,470	+0.40(+1.31%)
Jan 23, 2004	30.58	30.88	30.58	30.83	311,347	+0.20(+0.66%)
Jan 22, 2004	30.52	30.64	30.44	30.62	173,115	+0.14(+0.46%)
Jan 21, 2004	30.47	30.48	30.29	30.48	142,144	+0.06(+0.18%)
Jan 20, 2004	30.58	30.58	30.32	30.43	111,824	+0.02(+0.05%)
Jan 16, 2004	30.69	30.73	30.41	30.41	160,075	-0.22(-0.73%)
Jan 15, 2004	30.61	30.70	30.50	30.64	84,764	-0.04(-0.12%)
Jan 14, 2004	30.49	30.67	30.43	30.67	157,793	+0.23(+0.76%)
Jan 13, 2004	30.48	30.50	30.20	30.44	462,620	+0.03(+0.10%)
Jan 12, 2004	30.37	30.51	30.30	30.41	319,498	+0.03(+0.10%)
Jan 09, 2004	30.35	30.41	30.20	30.38	237,993	+0.03(+0.09%)
Jan 08, 2004	30.35	30.36	30.27	30.35	118,344	+0.06(+0.20%)
Jan 07, 2004	30.45	30.45	30.22	30.29	96,501	-0.14(-0.44%)
Jan 06, 2004	30.38	30.46	30.32	30.43	135,623	+0.06(+0.18%)
Jan 05, 2004	30.61	30.67	30.26	30.37	1,701,817	+0.01(+0.04%)
Jan 02, 2004	30.47	30.52	30.21	30.36	143,448	-0.09(-0.29%)
Dec 31, 2003	30.77	30.82	30.40	30.45	161,379	-0.21(-0.69%)
Dec 30, 2003	30.63	30.74	30.57	30.66	409,805	+0.12(+0.40%)
Dec 29, 2003	30.47	30.58	30.39	30.54	154,858	+0.15(+0.49%)
Dec 26, 2003	30.37	30.44	30.34	30.39	14,670	+0.05(+0.15%)
Dec 24, 2003	30.24	30.34	30.20	30.34	74,984	+0.15(+0.50%)
Dec 23, 2003	30.32	30.32	30.17	30.19	364,162	-0.08(-0.26%)
Dec 22, 2003	30.02	30.21	30.02	30.27	190,720	+0.13(+0.43%)
Dec 19, 2003	30.11	30.12	30.03	30.14	70,746	+0.09(+0.30%)
Dec 18, 2003	30.01	30.01	29.97	30.05	112,476	+0.08(+0.28%)
Dec 17, 2003	29.95	29.99	29.84	29.97	273,529	+0.02(+0.06%)
Dec 16, 2003	29.75	29.96	29.63	29.95	174,420	+0.20(+0.67%)
Dec 15, 2003	30.04	30.04	29.75	29.75	639,648	-0.14(-0.46%)
Dec 12, 2003	29.91	29.95	29.83	29.89	173,767	-0.43(-1.41%)
Dec 11, 2003	30.04	30.32	30.04	30.32	176,702	+0.29(+0.95%)
Dec 10, 2003	30.16	30.16	29.95	30.03	307,761	-0.14(-0.47%)
Dec 09, 2003	30.17	30.17	30.09	30.17	187,786	+0.00(+0.00%)
Dec 08, 2003	29.94	30.17	29.94	30.17	490,984	+0.22(+0.74%)
Dec 05, 2003	30.03	30.03	29.92	29.95	434,256	+0.01(+0.03%)
Dec 04, 2003	30.06	30.06	29.94	29.94	65,203	-0.12(-0.40%)
Dec 03, 2003	30.20	30.24	30.06	30.06	87,699	-0.07(-0.24%)
Dec 02, 2003	30.06	30.19	30.06	30.14	89,329	-0.02(-0.05%)
Dec 01, 2003	30.02	30.16	30.02	30.15	333,843	+0.39(+1.30%)
Nov 28, 2003	29.75	29.88	29.75	29.77	101,717	+0.09(+0.29%)
Nov 26, 2003	29.69	29.72	29.60	29.68	67,159	+0.11(+0.37%)
Nov 25, 2003	29.35	29.60	29.35	29.57	675,510	+0.30(+1.03%)
Nov 24, 2003	29.17	29.38	29.14	29.27	377,203	+0.37(+1.30%)
Nov 21, 2003	29.32	29.32	28.86	28.89	282,332	-0.24(-0.83%)
Nov 20, 2003	29.41	29.41	29.01	29.14	362,206	-0.27(-0.91%)
Nov 19, 2003	29.66	29.66	29.45	29.40	276,137	-0.15(-0.50%)
Nov 18, 2003	29.67	29.67	29.54	29.55	96,827	-0.01(-0.02%)
Nov 17, 2003	29.50	29.56	29.42	29.56	391,874	-0.17(-0.56%)
Nov 14, 2003	29.69	29.84	29.65	29.72	842,758	+0.16(+0.53%)
Nov 13, 2003	29.42	29.57	29.41	29.57	119,648	+0.07(+0.25%)
Nov 12, 2003	29.14	29.49	29.06	29.49	513,153	+0.43(+1.48%)
Nov 11, 2003	29.26	29.26	29.00	29.06	126,821	-0.24(-0.83%)
Nov 10, 2003	29.39	29.39	29.25	29.31	59,661	+0.00(+0.01%)
Nov 07, 2003	29.20	29.29	29.20	29.30	117,366	+0.13(+0.45%)
Nov 06, 2003	28.97	29.17	28.92	29.17	266,683	+0.21(+0.74%)
Nov 05, 2003	28.86	28.96	28.83	28.96	52,489	-0.06(-0.19%)
Nov 04, 2003	28.86	29.05	28.80	29.01	226,416	+0.12(+0.42%)
Nov 03, 2003	28.91	28.94	28.77	28.89	451,151	+0.34(+1.20%)
Oct 31, 2003	28.65	28.65	28.51	28.54	341,015	-0.04(-0.15%)
Oct 30, 2003	28.53	28.65	28.53	28.59	120,626	+0.02(+0.09%)
Oct 29, 2003	28.34	28.64	28.32	28.56	197,893	+0.28(+1.00%)
Oct 28, 2003	28.56	28.56	27.99	28.28	242,883	-0.19(-0.68%)
Oct 27, 2003	28.28	28.68	28.28	28.47	376,877	+0.33(+1.18%)
Oct 24, 2003	28.37	28.37	28.01	28.14	375,573	-0.23(-0.81%)
Oct 23, 2003	28.56	28.56	28.20	28.37	275,159	-0.29(-1.01%)
Oct 22, 2003	28.89	28.89	28.56	28.66	241,905	-0.20(-0.70%)
Oct 21, 2003	28.88	28.99	28.84	28.86	78,896	+0.03(+0.10%)
Oct 20, 2003	29.06	29.06	28.84	28.84	89,329	-0.06(-0.22%)
Oct 17, 2003	29.24	29.25	28.90	28.90	531,084	-0.29(-1.01%)
Oct 16, 2003	29.15	29.21	29.15	29.19	28,037	+0.07(+0.24%)
Oct 15, 2003	29.25	29.25	29.11	29.12	53,467	-0.07(-0.23%)
Oct 14, 2003	29.14	29.20	29.05	29.19	120,300	+0.02(+0.07%)
Oct 13, 2003	29.17	29.27	29.12	29.17	148,664	+0.11(+0.37%)
Oct 10, 2003	29.11	29.19	28.99	29.06	188,764	+0.05(+0.17%)
Oct 09, 2003	29.16	29.16	29.02	29.01	92,263	+0.04(+0.14%)
Oct 08, 2003	28.96	28.96	28.94	28.97	102,695	+0.02(+0.06%)
Oct 07, 2003	29.07	29.08	28.96	28.96	556,187	-0.14(-0.47%)
Oct 06, 2003	28.88	29.06	28.88	29.09	121,604	+0.36(+1.24%)
Oct 03, 2003	28.73	28.98	28.73	28.74	605,742	+0.29(+1.01%)
Oct 02, 2003	28.23	28.51	28.39	28.45	559,774	+0.21(+0.76%)
Oct 01, 2003	28.11	28.20	28.11	28.23	70,420	+0.18(+0.63%)
Sep 30, 2003	27.94	28.08	27.73	28.06	124,539	+0.19(+0.68%)
Sep 29, 2003	27.75	27.87	27.75	27.87	43,686	+0.13(+0.49%)
Sep 26, 2003	27.62	27.73	27.33	27.73	88,025	-0.07(-0.24%)
Sep 25, 2003	27.72	27.80	27.63	27.80	224,952	+0.07(+0.24%)
Sep 24, 2003	27.91	27.91	27.76	27.73	64,225	-0.15(-0.55%)
Sep 23, 2003	27.70	27.97	27.70	27.88	107,260	+0.19(+0.68%)
Sep 22, 2003	27.60	27.76	27.54	27.70	373,943	-0.10(-0.35%)
Sep 19, 2003	27.61	27.85	27.61	27.80	99,435	+0.21(+0.77%)
Sep 18, 2003	27.46	27.64	27.46	27.58	656,601	+0.19(+0.71%)
Sep 17, 2003	27.54	27.54	27.33	27.39	61,943	-0.14(-0.51%)
Sep 16, 2003	27.55	27.60	27.47	27.53	74,332	-0.01(-0.03%)
Sep 15, 2003	27.61	27.61	27.48	27.54	85,090	-0.06(-0.21%)
Sep 12, 2003	27.41	27.60	27.32	27.60	74,006	-0.28(-1.00%)
Sep 11, 2003	27.79	27.92	27.71	27.88	88,351	+0.24(+0.88%)
Sep 10, 2003	28.10	28.10	27.58	27.64	210,282	-0.49(-1.74%)
Sep 09, 2003	28.14	28.15	27.93	28.13	64,877	-0.10(-0.36%)
Sep 08, 2003	27.96	28.25	27.96	28.23	58,357	+0.08(+0.27%)
Sep 05, 2003	28.20	28.23	28.00	28.15	142,470	-0.12(-0.43%)
Sep 04, 2003	28.25	28.33	28.13	28.27	151,272	+0.13(+0.46%)
Sep 03, 2003	28.00	28.22	27.68	28.15	162,031	+0.21(+0.75%)