US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	31.34	31.56	31.10	31.10	6,080,663	-0.12(-0.37%)
Mar 30, 2005	30.82	31.22	30.82	31.22	3,930,026	+0.40(+1.29%)
Mar 29, 2005	30.71	31.08	30.71	30.82	3,238,041	-0.04(-0.14%)
Mar 28, 2005	30.97	31.11	30.77	30.86	3,800,504	-0.02(-0.05%)
Mar 24, 2005	30.82	31.37	30.82	30.88	4,683,705	-0.27(-0.88%)
Mar 23, 2005	31.04	31.51	30.82	31.15	8,276,758	-0.17(-0.53%)
Mar 22, 2005	31.85	32.18	31.24	31.32	8,097,448	-0.55(-1.74%)
Mar 21, 2005	32.09	32.09	31.74	31.88	4,423,940	-0.24(-0.75%)
Mar 18, 2005	32.36	32.36	32.02	32.12	3,093,727	-0.22(-0.67%)
Mar 17, 2005	32.01	32.45	32.01	32.33	2,512,503	+0.34(+1.07%)
Mar 16, 2005	32.30	32.37	31.94	31.99	3,861,477	-0.40(-1.24%)
Mar 15, 2005	32.71	32.91	32.27	32.39	5,557,886	-0.07(-0.22%)
Mar 14, 2005	32.04	32.47	31.96	32.47	3,061,257	+0.50(+1.58%)
Mar 11, 2005	32.15	32.36	31.96	31.96	2,928,849	-0.47(-1.44%)
Mar 10, 2005	32.29	32.52	32.10	32.43	4,052,693	+0.25(+0.78%)
Mar 09, 2005	32.50	32.85	32.12	32.18	6,243,737	-0.97(-2.93%)
Mar 08, 2005	33.21	33.40	33.07	33.15	2,168,315	-0.33(-0.99%)
Mar 07, 2005	33.16	33.63	33.07	33.48	3,302,261	+0.32(+0.96%)
Mar 04, 2005	32.58	33.22	32.58	33.16	3,787,516	+0.68(+2.08%)
Mar 03, 2005	32.48	32.60	32.33	32.49	1,228,471	+0.06(+0.18%)
Mar 02, 2005	32.29	32.53	32.24	32.43	1,473,083	-0.13(-0.39%)
Mar 01, 2005	32.28	32.60	32.28	32.56	2,590,794	+0.28(+0.86%)
Feb 28, 2005	32.48	32.48	31.88	32.28	3,339,782	-0.22(-0.67%)
Feb 25, 2005	31.89	32.50	31.89	32.50	2,449,727	+0.62(+1.96%)
Feb 24, 2005	31.98	32.04	31.65	31.88	3,068,111	-0.11(-0.33%)
Feb 23, 2005	32.35	32.37	31.90	31.98	2,261,397	+0.02(+0.06%)
Feb 22, 2005	32.90	32.90	31.96	31.96	6,316,255	-0.88(-2.69%)
Feb 18, 2005	32.98	32.98	32.71	32.85	2,751,703	-0.34(-1.03%)
Feb 17, 2005	33.25	33.29	33.16	33.19	2,565,899	-0.02(-0.06%)
Feb 16, 2005	33.04	33.23	32.83	33.21	1,814,746	+0.17(+0.51%)
Feb 15, 2005	32.98	33.05	32.89	33.04	2,004,519	+0.10(+0.30%)
Feb 14, 2005	32.98	33.04	32.82	32.94	2,512,864	+0.06(+0.19%)
Feb 11, 2005	32.79	32.93	32.53	32.87	4,196,646	+0.13(+0.41%)
Feb 10, 2005	32.71	32.80	32.50	32.74	4,247,156	+0.12(+0.36%)
Feb 09, 2005	32.32	32.64	32.32	32.62	967,984	+0.19(+0.59%)
Feb 08, 2005	32.29	32.44	32.29	32.43	1,161,726	+0.07(+0.23%)
Feb 07, 2005	32.38	32.60	32.33	32.36	2,296,754	-0.07(-0.22%)
Feb 04, 2005	32.15	32.48	32.15	32.43	6,200,804	+0.42(+1.32%)
Feb 03, 2005	32.07	32.20	31.92	32.01	1,335,624	-0.06(-0.19%)
Feb 02, 2005	31.65	32.07	31.63	32.07	2,623,625	+0.36(+1.15%)
Feb 01, 2005	31.42	31.71	31.32	31.71	6,204,051	+0.47(+1.50%)
Jan 31, 2005	31.49	31.68	31.09	31.24	3,243,814	-0.20(-0.63%)
Jan 28, 2005	31.38	31.52	31.24	31.44	3,204,488	+0.14(+0.46%)
Jan 27, 2005	31.63	31.68	31.17	31.29	3,581,869	-0.33(-1.05%)
Jan 26, 2005	31.53	31.73	31.40	31.63	3,033,476	+0.05(+0.16%)
Jan 25, 2005	32.26	32.39	31.57	31.58	3,846,685	-0.66(-2.05%)
Jan 24, 2005	32.57	32.71	32.21	32.24	4,457,493	-0.32(-0.98%)
Jan 21, 2005	32.61	32.73	32.36	32.55	4,025,273	+0.08(+0.24%)
Jan 20, 2005	32.68	32.73	32.34	32.48	2,670,888	-0.21(-0.63%)
Jan 19, 2005	33.61	33.61	32.55	32.68	3,802,308	+0.05(+0.16%)
Jan 18, 2005	32.26	32.63	32.04	32.63	2,415,452	+0.35(+1.10%)
Jan 14, 2005	31.96	32.30	31.96	32.27	1,363,404	+0.37(+1.16%)
Jan 13, 2005	31.69	32.41	31.69	31.90	3,571,406	+0.15(+0.48%)
Jan 12, 2005	31.89	31.89	31.32	31.75	2,770,103	-0.12(-0.38%)
Jan 11, 2005	32.27	32.44	31.87	31.87	2,158,934	-0.40(-1.23%)
Jan 10, 2005	32.43	32.50	32.17	32.27	1,416,801	-0.02(-0.06%)
Jan 07, 2005	32.43	32.68	32.18	32.29	2,593,680	-0.00(-0.01%)
Jan 06, 2005	32.10	32.48	32.08	32.29	3,790,402	+0.27(+0.86%)
Jan 05, 2005	33.12	33.12	31.82	32.02	12,494,330	-1.24(-3.74%)
Jan 04, 2005	33.93	33.99	33.19	33.26	1,859,483	-0.46(-1.37%)
Jan 03, 2005	34.26	34.35	33.57	33.72	3,625,884	-0.42(-1.24%)
Dec 31, 2004	34.27	34.41	34.09	34.15	2,000,550	-0.09(-0.27%)
Dec 30, 2004	34.15	34.30	34.05	34.24	861,553	+0.17(+0.51%)
Dec 29, 2004	33.98	34.12	33.82	34.06	1,301,349	+0.16(+0.48%)
Dec 28, 2004	33.92	33.98	33.87	33.90	1,271,044	+0.12(+0.34%)
Dec 27, 2004	33.95	34.48	33.26	33.78	948,863	+0.08(+0.24%)
Dec 23, 2004	34.29	34.29	33.70	33.70	2,502,041	-0.85(-2.46%)
Dec 22, 2004	34.42	34.58	34.38	34.56	1,508,801	+0.23(+0.66%)
Dec 21, 2004	34.15	34.37	33.68	34.33	2,512,864	+0.28(+0.81%)
Dec 20, 2004	34.03	34.16	33.87	34.05	1,275,012	-0.02(-0.07%)
Dec 17, 2004	33.75	34.17	33.52	34.08	2,355,201	+0.26(+0.77%)
Dec 16, 2004	34.04	34.21	33.79	33.82	822,588	-0.29(-0.85%)
Dec 15, 2004	33.95	34.15	33.73	34.11	1,608,738	+0.18(+0.53%)
Dec 14, 2004	33.91	34.00	33.68	33.93	864,800	-0.08(-0.24%)
Dec 13, 2004	34.08	34.15	33.95	34.01	1,192,032	-0.08(-0.24%)
Dec 10, 2004	33.76	34.09	33.68	34.09	1,336,706	+0.36(+1.06%)
Dec 09, 2004	33.44	33.79	33.26	33.73	6,300,020	+0.23(+0.69%)
Dec 08, 2004	33.39	33.82	33.36	33.50	1,583,122	+0.07(+0.20%)
Dec 07, 2004	33.90	33.90	33.37	33.43	1,647,342	-0.47(-1.37%)
Dec 06, 2004	33.77	34.04	33.61	33.90	5,091,752	+0.16(+0.46%)
Dec 03, 2004	33.22	33.75	33.22	33.74	3,046,825	+0.58(+1.74%)
Dec 02, 2004	33.44	33.45	32.97	33.17	3,616,143	-0.30(-0.91%)
Dec 01, 2004	32.80	33.57	32.80	33.47	4,077,226	+0.67(+2.05%)
Nov 30, 2004	32.65	32.82	32.55	32.80	2,926,684	+0.15(+0.45%)
Nov 29, 2004	32.71	32.95	32.54	32.65	2,449,727	-0.08(-0.25%)
Nov 26, 2004	33.05	33.05	32.73	32.73	964,737	-0.19(-0.59%)
Nov 24, 2004	32.66	32.97	32.49	32.93	2,645,272	+0.44(+1.36%)
Nov 23, 2004	32.18	32.51	32.07	32.48	1,208,628	+0.34(+1.07%)
Nov 22, 2004	31.93	32.18	31.83	32.14	1,798,871	+0.24(+0.75%)
Nov 19, 2004	32.43	32.43	31.89	31.90	1,617,397	-0.44(-1.37%)
Nov 18, 2004	32.35	32.68	31.93	32.35	3,918,481	+0.04(+0.13%)
Nov 17, 2004	33.22	33.26	32.20	32.30	2,923,437	-0.68(-2.06%)
Nov 16, 2004	33.32	33.40	32.98	32.98	2,138,730	-0.31(-0.93%)
Nov 15, 2004	33.00	33.32	32.94	33.29	1,470,918	+0.35(+1.07%)
Nov 12, 2004	32.29	32.98	32.21	32.94	2,539,562	+0.74(+2.30%)
Nov 11, 2004	31.93	32.20	31.93	32.20	550,918	+0.25(+0.79%)
Nov 10, 2004	31.71	32.07	31.66	31.95	2,359,170	+0.19(+0.60%)
Nov 09, 2004	31.67	31.77	31.58	31.76	929,741	+0.09(+0.29%)
Nov 08, 2004	31.48	31.69	31.41	31.67	1,478,495	+0.18(+0.57%)
Nov 05, 2004	31.85	32.29	31.47	31.49	4,319,312	-0.94(-2.90%)
Nov 04, 2004	31.85	32.43	31.85	32.43	1,990,087	+0.58(+1.82%)
Nov 03, 2004	32.10	32.10	31.80	31.85	1,489,679	+0.30(+0.97%)
Nov 02, 2004	31.83	31.90	31.53	31.54	1,550,291	-0.22(-0.70%)
Nov 01, 2004	31.46	31.83	31.46	31.76	424,643	+0.30(+0.96%)
Oct 29, 2004	31.58	31.71	31.41	31.46	770,996	-0.08(-0.25%)
Oct 28, 2004	31.54	31.60	31.38	31.54	861,192	+0.07(+0.21%)
Oct 27, 2004	31.32	31.53	31.29	31.48	1,206,463	+0.27(+0.85%)
Oct 26, 2004	30.90	31.24	30.88	31.21	1,112,659	+0.35(+1.13%)
Oct 25, 2004	30.91	30.92	30.71	30.86	612,612	-0.07(-0.23%)
Oct 22, 2004	31.25	31.42	30.90	30.93	681,882	-0.30(-0.98%)
Oct 21, 2004	30.72	31.24	30.72	31.24	2,512,503	+0.39(+1.26%)
Oct 20, 2004	30.99	31.04	30.42	30.85	2,187,076	-0.17(-0.55%)
Oct 19, 2004	31.33	31.58	31.02	31.02	1,358,714	-0.29(-0.92%)
Oct 18, 2004	31.21	31.42	31.09	31.31	1,961,585	+0.19(+0.62%)
Oct 15, 2004	31.04	31.17	30.89	31.11	925,051	+0.26(+0.85%)
Oct 14, 2004	30.67	30.89	30.59	30.85	1,248,675	+0.19(+0.63%)
Oct 13, 2004	30.89	30.89	30.59	30.66	321,098	-0.14(-0.46%)
Oct 12, 2004	30.41	30.80	30.34	30.80	787,231	+0.31(+1.01%)
Oct 11, 2004	30.68	30.69	30.47	30.49	301,255	-0.14(-0.46%)
Oct 08, 2004	30.39	30.74	30.39	30.63	2,048,534	+0.27(+0.88%)
Oct 07, 2004	30.70	30.72	30.36	30.36	1,188,063	-0.35(-1.15%)
Oct 06, 2004	30.54	30.76	30.54	30.72	1,407,420	+0.05(+0.17%)
Oct 05, 2004	30.42	30.70	30.42	30.67	872,377	+0.09(+0.31%)
Oct 04, 2004	30.64	30.76	30.42	30.57	2,391,280	-0.02(-0.08%)
Oct 01, 2004	30.02	30.64	29.99	30.60	2,117,444	+0.67(+2.25%)
Sep 30, 2004	29.85	30.10	29.81	29.92	1,900,613	+0.19(+0.62%)
Sep 29, 2004	29.57	29.81	29.57	29.74	747,184	-0.01(-0.03%)
Sep 28, 2004	29.73	29.75	29.50	29.75	387,843	+0.14(+0.49%)
Sep 27, 2004	29.60	29.71	29.54	29.60	450,259	-0.07(-0.25%)
Sep 24, 2004	29.62	29.73	29.48	29.68	828,722	-0.25(-0.83%)
Sep 23, 2004	30.06	30.08	29.92	29.93	2,564,095	-0.16(-0.53%)
Sep 22, 2004	30.19	30.20	30.03	30.09	956,079	-0.10(-0.34%)
Sep 21, 2004	30.14	30.31	30.06	30.19	1,107,969	+0.01(+0.05%)
Sep 20, 2004	30.30	30.33	30.11	30.18	1,146,934	-0.16(-0.53%)
Sep 17, 2004	30.52	30.52	30.27	30.34	1,648,063	-0.15(-0.49%)
Sep 16, 2004	30.07	30.49	30.02	30.49	1,220,894	+0.53(+1.76%)
Sep 15, 2004	29.80	30.06	29.74	29.96	991,435	+0.16(+0.55%)
Sep 14, 2004	30.13	30.14	29.79	29.80	1,535,138	-0.37(-1.23%)
Sep 13, 2004	30.41	30.41	30.10	30.17	752,596	-0.25(-0.83%)
Sep 10, 2004	30.23	30.43	30.15	30.42	766,306	+0.02(+0.08%)
Sep 09, 2004	30.77	30.77	30.38	30.39	2,513,225	-0.50(-1.62%)
Sep 08, 2004	30.95	31.00	30.86	30.90	1,070,087	-0.05(-0.16%)
Sep 07, 2004	30.62	30.95	30.62	30.95	776,047	+0.32(+1.04%)
Sep 03, 2004	30.39	30.66	30.39	30.63	2,636,974	+0.17(+0.55%)
Sep 02, 2004	30.24	30.49	30.24	30.46	602,510	+0.17(+0.57%)
Sep 01, 2004	30.44	30.53	30.19	30.29	1,027,153	-0.10(-0.34%)
Aug 31, 2004	30.20	30.39	30.17	30.39	1,298,463	+0.23(+0.76%)
Aug 30, 2004	30.21	30.23	29.98	30.16	573,286	+0.19(+0.63%)
Aug 27, 2004	30.01	30.07	29.93	29.97	159,105	+0.04(+0.13%)
Aug 26, 2004	29.82	30.01	29.82	29.93	352,125	+0.11(+0.37%)
Aug 25, 2004	29.96	30.02	29.81	29.82	2,750,621	-0.15(-0.51%)
Aug 24, 2004	29.73	30.02	29.73	29.98	897,271	+0.32(+1.07%)
Aug 23, 2004	29.66	29.75	29.44	29.66	910,259	+0.03(+0.09%)
Aug 20, 2004	28.90	29.69	28.90	29.63	3,452,708	+0.76(+2.64%)
Aug 19, 2004	29.34	29.34	28.85	28.87	889,333	-0.43(-1.47%)
Aug 18, 2004	28.96	29.30	28.87	29.30	3,269,429	+0.42(+1.44%)
Aug 17, 2004	28.86	28.89	28.73	28.88	1,409,946	+0.30(+1.06%)
Aug 16, 2004	28.31	28.58	28.30	28.58	961,130	+0.38(+1.34%)
Aug 13, 2004	28.20	28.27	28.09	28.20	821,506	+0.01(+0.03%)
Aug 12, 2004	28.47	28.64	28.19	28.19	1,041,585	-0.29(-1.00%)
Aug 11, 2004	28.48	28.48	28.35	28.48	643,639	-0.04(-0.14%)
Aug 10, 2004	28.55	28.62	28.41	28.52	638,227	+0.21(+0.72%)
Aug 09, 2004	28.38	28.54	28.24	28.31	658,792	-0.07(-0.24%)
Aug 06, 2004	28.29	28.78	28.24	28.38	4,318,230	-0.04(-0.15%)
Aug 05, 2004	28.89	28.89	28.42	28.42	1,911,436	-0.43(-1.50%)
Aug 04, 2004	28.27	28.87	28.27	28.86	1,710,479	+0.23(+0.79%)
Aug 03, 2004	28.52	28.79	28.45	28.63	1,326,965	+0.12(+0.43%)
Aug 02, 2004	28.08	28.52	27.91	28.51	1,544,157	+0.43(+1.53%)
Jul 30, 2004	27.99	28.16	27.97	28.08	1,063,953	+0.17(+0.62%)
Jul 29, 2004	28.05	28.16	27.83	27.91	574,008	+0.02(+0.08%)
Jul 28, 2004	27.65	27.99	27.35	27.88	1,878,244	+0.20(+0.71%)
Jul 27, 2004	27.72	27.93	27.56	27.69	1,162,447	+0.04(+0.14%)
Jul 26, 2004	27.86	27.86	27.58	27.65	1,717,695	-0.21(-0.76%)
Jul 23, 2004	27.99	28.13	27.86	27.86	832,329	-0.28(-1.00%)
Jul 22, 2004	28.55	28.58	27.93	28.14	2,594,401	-0.52(-1.82%)
Jul 21, 2004	28.96	29.06	28.66	28.66	2,328,142	-0.33(-1.15%)
Jul 20, 2004	29.03	29.14	28.94	28.99	1,868,864	+0.00(+0.01%)
Jul 19, 2004	28.83	29.02	28.72	28.99	589,521	+0.25(+0.86%)
Jul 16, 2004	28.80	29.05	28.74	28.74	845,679	-0.06(-0.19%)
Jul 15, 2004	28.55	28.83	28.55	28.80	1,832,064	+0.30(+1.07%)
Jul 14, 2004	28.31	28.54	28.31	28.49	1,183,734	+0.19(+0.68%)
Jul 13, 2004	28.59	28.59	28.30	28.30	1,198,526	-0.29(-1.01%)
Jul 12, 2004	28.47	28.59	28.25	28.59	884,282	+0.22(+0.78%)
Jul 09, 2004	28.38	28.58	28.14	28.37	904,486	-0.01(-0.05%)
Jul 08, 2004	28.92	28.92	28.35	28.38	2,111,311	-0.42(-1.44%)
Jul 07, 2004	28.55	28.85	28.55	28.80	2,269,695	+0.36(+1.27%)
Jul 06, 2004	28.65	28.65	28.23	28.44	1,052,408	-0.18(-0.63%)
Jul 02, 2004	28.12	28.65	28.12	28.62	2,872,205	+0.56(+2.00%)
Jul 01, 2004	28.16	28.40	27.83	28.06	1,964,471	+0.06(+0.20%)
Jun 30, 2004	27.68	28.12	27.64	28.00	4,244,991	+0.29(+1.03%)
Jun 29, 2004	28.27	28.27	27.69	27.72	1,472,722	-0.58(-2.06%)
Jun 28, 2004	28.24	28.44	28.16	28.30	1,790,213	+0.19(+0.69%)
Jun 25, 2004	28.27	28.27	27.99	28.11	1,165,334	-0.30(-1.06%)
Jun 24, 2004	28.44	28.58	28.31	28.41	1,243,985	+0.05(+0.19%)
Jun 23, 2004	28.24	28.44	28.19	28.35	685,129	+0.14(+0.49%)
Jun 22, 2004	28.11	28.30	28.11	28.22	724,816	-0.04(-0.15%)
Jun 21, 2004	28.09	28.26	27.99	28.26	1,577,710	+0.33(+1.19%)
Jun 18, 2004	27.86	28.00	27.80	27.93	853,255	+0.04(+0.15%)
Jun 17, 2004	27.61	27.89	27.51	27.88	1,595,028	+0.24(+0.85%)
Jun 16, 2004	27.61	27.71	27.35	27.65	1,087,765	+0.14(+0.50%)
Jun 15, 2004	27.19	27.58	27.19	27.51	2,097,962	+0.54(+2.00%)
Jun 14, 2004	27.30	27.30	26.89	26.97	2,609,915	-0.55(-2.01%)
Jun 10, 2004	27.73	27.73	27.39	27.52	532,518	-0.12(-0.45%)
Jun 09, 2004	27.71	27.88	27.57	27.65	2,030,856	-0.15(-0.55%)
Jun 08, 2004	27.83	27.93	27.56	27.80	383,513	-0.03(-0.10%)
Jun 07, 2004	27.68	27.83	27.47	27.83	855,780	+0.25(+0.90%)
Jun 04, 2004	27.63	27.82	27.44	27.58	1,119,153	+0.03(+0.10%)
Jun 03, 2004	27.61	27.72	27.43	27.55	922,886	-0.08(-0.30%)
Jun 02, 2004	27.55	27.72	27.30	27.63	2,052,864	+0.39(+1.42%)
Jun 01, 2004	27.62	27.62	27.02	27.25	3,245,978	-0.32(-1.15%)
May 28, 2004	27.43	27.61	27.26	27.56	1,390,463	+0.30(+1.12%)
May 27, 2004	27.33	27.55	27.16	27.26	686,212	+0.08(+0.31%)
May 26, 2004	26.78	27.18	26.56	27.17	1,775,420	+0.40(+1.49%)
May 25, 2004	26.38	26.80	26.28	26.77	1,724,189	+0.60(+2.31%)
May 24, 2004	26.00	26.30	25.85	26.17	285,019	+0.17(+0.66%)
May 21, 2004	26.14	26.33	25.84	26.00	2,428,801	-0.04(-0.16%)
May 20, 2004	25.72	26.05	25.59	26.04	1,260,942	+0.60(+2.34%)
May 19, 2004	26.16	26.39	25.40	25.44	2,414,009	-0.61(-2.34%)
May 18, 2004	25.80	26.05	25.61	26.05	1,595,028	+0.49(+1.91%)
May 17, 2004	25.35	25.76	25.01	25.57	3,074,245	+0.12(+0.48%)
May 14, 2004	25.20	25.61	25.03	25.44	1,770,730	+0.34(+1.34%)
May 13, 2004	25.06	25.36	24.95	25.11	1,998,746	+0.03(+0.10%)
May 12, 2004	24.89	25.17	24.73	25.08	1,101,836	-0.06(-0.22%)
May 11, 2004	24.88	25.43	24.88	25.14	1,180,126	+0.24(+0.95%)
May 10, 2004	24.92	25.08	24.25	24.90	4,671,077	-0.33(-1.32%)
May 07, 2004	25.77	25.91	25.20	25.24	2,670,888	-0.87(-3.34%)
May 06, 2004	26.06	26.22	25.69	26.11	2,416,895	-0.00(-0.01%)
May 05, 2004	26.30	26.43	26.11	26.11	930,824	-0.12(-0.47%)
May 04, 2004	26.14	26.61	26.14	26.23	1,827,734	+0.04(+0.16%)
May 03, 2004	25.80	26.19	25.64	26.19	1,881,130	+0.39(+1.50%)
Apr 30, 2004	25.93	26.19	25.67	25.80	956,439	-0.08(-0.32%)
Apr 29, 2004	26.30	26.75	25.64	25.89	2,515,750	-0.39(-1.48%)
Apr 28, 2004	26.64	26.64	26.26	26.28	641,835	-0.33(-1.25%)
Apr 27, 2004	26.36	26.66	26.36	26.61	747,545	+0.21(+0.80%)
Apr 26, 2004	26.14	26.59	26.14	26.40	1,225,945	+0.21(+0.78%)
Apr 23, 2004	26.39	26.39	26.07	26.19	1,220,173	-0.26(-1.00%)
Apr 22, 2004	26.10	26.77	26.10	26.46	1,589,977	+0.36(+1.38%)
Apr 21, 2004	25.97	26.25	25.83	26.10	2,004,158	+0.12(+0.48%)
Apr 20, 2004	26.98	27.01	25.92	25.97	2,136,927	-1.01(-3.75%)
Apr 19, 2004	26.83	27.06	26.36	26.98	2,829,994	+0.10(+0.36%)
Apr 16, 2004	26.77	27.08	26.50	26.89	1,687,389	+0.28(+1.04%)
Apr 15, 2004	26.00	26.64	26.00	26.61	1,623,891	+0.56(+2.15%)
Apr 14, 2004	24.80	26.47	24.80	26.05	1,444,581	-0.23(-0.87%)
Apr 13, 2004	26.33	26.79	25.64	26.28	4,106,449	-0.22(-0.84%)
Apr 12, 2004	27.83	27.83	25.96	26.50	5,412,490	-1.36(-4.88%)
Apr 08, 2004	28.30	28.35	27.86	27.86	1,037,977	-0.55(-1.95%)
Apr 07, 2004	27.86	28.81	27.61	28.41	1,839,279	+0.39(+1.38%)
Apr 06, 2004	28.88	28.90	27.79	28.02	3,694,433	-1.11(-3.82%)
Apr 05, 2004	30.16	30.21	28.69	29.14	2,940,394	-1.19(-3.93%)
Apr 02, 2004	30.74	30.74	30.26	30.33	1,157,396	-0.36(-1.17%)