US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	26.12	26.15	26.00	26.10	499,250	+0.31(+1.20%)
Oct 31, 2003	25.89	25.89	25.76	25.79	377,372	-0.04(-0.15%)
Oct 30, 2003	25.78	25.89	25.78	25.83	133,487	+0.02(+0.09%)
Oct 29, 2003	25.61	25.88	25.59	25.81	218,991	+0.25(+1.00%)
Oct 28, 2003	25.81	25.81	25.30	25.56	268,778	-0.17(-0.68%)
Oct 27, 2003	25.56	25.92	25.55	25.73	417,058	+0.30(+1.18%)
Oct 24, 2003	25.64	25.64	25.31	25.43	415,614	-0.21(-0.81%)
Oct 23, 2003	25.81	25.81	25.48	25.64	304,495	-0.26(-1.01%)
Oct 22, 2003	26.11	26.11	25.81	25.90	267,696	-0.18(-0.70%)
Oct 21, 2003	26.10	26.19	26.06	26.08	87,307	+0.02(+0.10%)
Oct 20, 2003	26.26	26.26	26.06	26.06	98,852	-0.06(-0.22%)
Oct 17, 2003	26.42	26.43	26.12	26.12	587,705	-0.27(-1.01%)
Oct 16, 2003	26.34	26.40	26.34	26.38	31,026	+0.06(+0.24%)
Oct 15, 2003	26.43	26.43	26.30	26.32	59,167	-0.06(-0.23%)
Oct 14, 2003	26.33	26.39	26.25	26.38	133,126	+0.02(+0.07%)
Oct 13, 2003	26.36	26.45	26.31	26.36	164,514	+0.10(+0.37%)
Oct 10, 2003	26.30	26.38	26.19	26.26	208,889	+0.04(+0.17%)
Oct 09, 2003	26.35	26.35	26.22	26.22	102,099	+0.04(+0.14%)
Oct 08, 2003	26.17	26.17	26.15	26.18	113,644	+0.02(+0.06%)
Oct 07, 2003	26.27	26.28	26.17	26.17	615,485	-0.12(-0.47%)
Oct 06, 2003	26.09	26.26	26.09	26.29	134,569	+0.32(+1.24%)
Oct 03, 2003	25.96	26.19	25.96	25.97	670,323	+0.26(+1.01%)
Oct 02, 2003	25.51	25.76	25.65	25.71	619,453	+0.19(+0.76%)
Oct 01, 2003	25.40	25.49	25.40	25.51	77,927	+0.16(+0.63%)
Sep 30, 2003	25.25	25.38	25.06	25.35	137,816	+0.17(+0.68%)
Sep 29, 2003	25.07	25.18	25.07	25.18	48,344	+0.12(+0.49%)
Sep 26, 2003	24.96	25.06	24.70	25.06	97,409	-0.06(-0.24%)
Sep 25, 2003	25.05	25.12	24.97	25.12	248,936	+0.06(+0.24%)
Sep 24, 2003	25.22	25.22	25.08	25.06	71,073	-0.14(-0.55%)
Sep 23, 2003	25.03	25.28	25.03	25.20	118,695	+0.17(+0.68%)
Sep 22, 2003	24.94	25.09	24.89	25.03	413,811	-0.09(-0.35%)
Sep 19, 2003	24.95	25.17	24.95	25.12	110,036	+0.19(+0.77%)
Sep 18, 2003	24.82	24.97	24.82	24.93	726,604	+0.17(+0.71%)
Sep 17, 2003	24.89	24.89	24.70	24.75	68,547	-0.13(-0.51%)
Sep 16, 2003	24.90	24.94	24.83	24.88	82,257	-0.01(-0.03%)
Sep 15, 2003	24.95	24.95	24.84	24.89	94,162	-0.05(-0.21%)
Sep 12, 2003	24.77	24.94	24.69	24.94	81,896	-0.25(-1.00%)
Sep 11, 2003	25.11	25.23	25.04	25.19	97,770	+0.22(+0.88%)
Sep 10, 2003	25.39	25.39	24.92	24.97	232,701	-0.44(-1.74%)
Sep 09, 2003	25.43	25.44	25.24	25.42	71,794	-0.09(-0.36%)
Sep 08, 2003	25.26	25.53	25.26	25.51	64,579	+0.07(+0.27%)
Sep 05, 2003	25.49	25.51	25.31	25.44	157,659	-0.11(-0.43%)
Sep 04, 2003	25.53	25.60	25.42	25.55	167,400	+0.12(+0.46%)
Sep 03, 2003	25.31	25.50	25.02	25.43	179,306	+0.19(+0.75%)
Sep 02, 2003	25.01	25.25	24.90	25.25	112,201	+0.30(+1.20%)
Aug 29, 2003	24.83	24.95	24.75	24.95	59,888	+0.14(+0.57%)
Aug 28, 2003	24.85	24.85	24.72	24.80	103,903	-0.01(-0.04%)
Aug 27, 2003	24.52	24.84	24.52	24.82	387,113	+0.22(+0.88%)
Aug 26, 2003	24.35	24.60	24.20	24.60	285,374	+0.25(+1.04%)
Aug 25, 2003	24.57	24.57	24.25	24.35	202,035	-0.26(-1.07%)
Aug 22, 2003	24.84	24.84	24.56	24.61	67,465	-0.19(-0.75%)
Aug 21, 2003	24.79	24.86	24.70	24.80	103,903	+0.04(+0.18%)
Aug 20, 2003	24.57	24.75	24.57	24.75	143,949	+0.07(+0.28%)
Aug 19, 2003	24.66	24.70	24.57	24.68	134,569	+0.08(+0.34%)
Aug 18, 2003	24.48	24.67	24.47	24.60	134,930	+0.14(+0.56%)
Aug 15, 2003	24.44	24.61	24.44	24.46	10,462	-0.09(-0.36%)
Aug 14, 2003	24.45	24.58	24.35	24.55	183,996	+0.15(+0.60%)
Aug 13, 2003	24.59	24.59	24.32	24.41	129,879	-0.15(-0.60%)
Aug 12, 2003	24.61	24.61	24.42	24.55	48,704	-0.01(-0.03%)
Aug 11, 2003	24.54	24.62	24.53	24.56	82,978	-0.04(-0.15%)
Aug 08, 2003	24.62	24.64	24.52	24.60	52,673	+0.08(+0.32%)
Aug 07, 2003	24.44	24.61	24.41	24.52	454,218	+0.07(+0.29%)
Aug 06, 2003	24.42	24.46	24.20	24.45	82,617	+0.06(+0.24%)
Aug 05, 2003	24.50	24.51	24.32	24.39	76,845	-0.07(-0.31%)
Aug 04, 2003	24.57	24.57	24.28	24.46	175,337	-0.18(-0.72%)
Aug 01, 2003	24.75	24.75	24.53	24.64	238,473	-0.10(-0.39%)
Jul 31, 2003	24.86	24.94	24.67	24.74	130,961	-0.07(-0.27%)
Jul 30, 2003	24.59	24.80	24.56	24.80	95,966	+0.31(+1.26%)
Jul 29, 2003	24.31	24.53	24.31	24.50	70,712	+0.16(+0.66%)
Jul 28, 2003	24.50	24.56	24.31	24.34	108,233	-0.11(-0.45%)
Jul 25, 2003	24.26	24.46	24.26	24.45	88,751	+0.19(+0.78%)
Jul 24, 2003	24.23	24.38	24.20	24.26	54,116	+0.06(+0.26%)
Jul 23, 2003	24.29	24.29	24.04	24.20	57,002	-0.04(-0.16%)
Jul 22, 2003	24.23	24.30	24.14	24.23	174,615	+0.09(+0.38%)
Jul 21, 2003	24.21	24.32	24.00	24.14	158,741	-0.01(-0.05%)
Jul 18, 2003	24.23	24.30	24.09	24.15	147,918	+0.07(+0.29%)
Jul 17, 2003	24.31	24.42	23.98	24.08	201,313	-0.30(-1.25%)
Jul 16, 2003	24.50	24.50	24.30	24.39	142,506	+0.02(+0.08%)
Jul 15, 2003	24.41	24.44	24.31	24.37	97,770	-0.05(-0.19%)
Jul 14, 2003	24.31	24.47	24.22	24.42	170,647	+0.23(+0.94%)
Jul 11, 2003	24.09	24.28	24.03	24.19	438,704	+0.21(+0.87%)
Jul 10, 2003	24.31	24.31	23.88	23.98	452,414	-0.33(-1.35%)
Jul 09, 2003	24.42	24.42	24.18	24.31	62,053	-0.15(-0.61%)
Jul 08, 2003	24.35	24.46	24.28	24.46	131,322	+0.09(+0.39%)
Jul 07, 2003	24.28	24.38	24.23	24.36	615,124	+0.19(+0.80%)
Jul 03, 2003	24.08	24.17	23.95	24.17	23,089	+0.12(+0.52%)
Jul 02, 2003	23.84	24.06	23.74	24.05	291,507	+0.32(+1.34%)