US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	40.47	40.52	40.02	40.03	3,333,704	-0.37(-0.91%)
Nov 29, 2005	40.49	40.52	40.32	40.40	2,716,225	+0.08(+0.20%)
Nov 28, 2005	40.64	40.73	40.28	40.32	3,740,739	-0.44(-1.08%)
Nov 25, 2005	40.55	40.84	40.52	40.76	585,529	+0.14(+0.35%)
Nov 23, 2005	40.49	40.70	40.31	40.62	2,961,391	+0.20(+0.50%)
Nov 22, 2005	39.72	40.44	39.72	40.41	4,624,739	+0.52(+1.31%)
Nov 21, 2005	39.63	39.94	39.46	39.89	2,773,930	+0.15(+0.37%)
Nov 18, 2005	39.35	39.99	39.32	39.75	3,048,275	+0.31(+0.79%)
Nov 17, 2005	38.86	39.48	38.86	39.43	3,729,491	+0.60(+1.55%)
Nov 16, 2005	38.99	39.05	38.72	38.83	2,692,914	-0.15(-0.38%)
Nov 15, 2005	39.04	39.41	38.92	38.98	3,257,905	-0.01(-0.02%)
Nov 14, 2005	39.26	39.75	38.99	38.99	3,454,820	-0.29(-0.73%)
Nov 11, 2005	38.92	39.30	38.86	39.27	3,072,563	+0.36(+0.91%)
Nov 10, 2005	37.85	38.92	37.85	38.92	4,450,971	+0.98(+2.57%)
Nov 09, 2005	37.68	38.37	37.61	37.94	8,573,315	+0.33(+0.86%)
Nov 08, 2005	37.26	37.75	37.26	37.62	6,147,735	-0.22(-0.58%)
Nov 07, 2005	37.64	38.00	37.53	37.84	2,678,896	+0.21(+0.57%)
Nov 04, 2005	37.70	37.77	37.18	37.62	5,483,798	-0.04(-0.10%)
Nov 03, 2005	38.03	38.34	37.45	37.66	4,433,040	-0.27(-0.71%)
Nov 02, 2005	37.57	37.93	37.37	37.93	3,508,776	+0.36(+0.95%)
Nov 01, 2005	37.67	37.94	37.20	37.57	7,416,111	-0.64(-1.69%)
Oct 31, 2005	38.34	38.61	38.16	38.22	4,702,983	+0.15(+0.40%)
Oct 28, 2005	37.27	38.11	36.81	38.07	3,553,930	+1.05(+2.83%)
Oct 27, 2005	37.36	37.46	37.00	37.02	3,237,366	-0.38(-1.02%)
Oct 26, 2005	37.49	37.85	37.38	37.40	7,263,860	-0.39(-1.04%)
Oct 25, 2005	37.83	38.19	37.64	37.79	8,015,985	+0.07(+0.20%)
Oct 24, 2005	37.48	38.05	37.18	37.72	5,715,923	+0.54(+1.45%)
Oct 21, 2005	38.07	38.07	36.97	37.18	2,507,410	+0.31(+0.83%)
Oct 20, 2005	36.85	37.49	36.19	36.87	2,971,497	-0.55(-1.48%)
Oct 19, 2005	36.65	37.43	36.47	37.42	6,092,638	+0.45(+1.23%)
Oct 18, 2005	37.30	37.39	36.86	36.97	3,001,002	-0.52(-1.37%)
Oct 17, 2005	37.21	37.48	37.03	37.48	2,430,958	+0.31(+0.82%)
Oct 14, 2005	36.81	37.53	36.57	37.18	7,349,603	+0.67(+1.85%)
Oct 13, 2005	36.22	36.64	35.89	36.50	5,250,695	+0.18(+0.51%)
Oct 12, 2005	36.69	36.84	36.05	36.32	8,589,453	-0.71(-1.92%)
Oct 11, 2005	37.08	37.42	36.80	37.03	4,024,864	-0.26(-0.71%)
Oct 10, 2005	37.57	37.67	37.11	37.29	4,301,491	-0.38(-1.01%)
Oct 07, 2005	37.94	38.03	37.38	37.67	5,284,111	-0.15(-0.39%)
Oct 06, 2005	38.03	38.22	37.60	37.82	7,867,321	-0.28(-0.72%)
Oct 05, 2005	38.59	38.89	38.10	38.10	4,403,209	-0.72(-1.86%)
Oct 04, 2005	39.32	39.45	38.82	38.82	1,412,802	-0.67(-1.71%)
Oct 03, 2005	39.23	39.58	39.05	39.49	4,349,416	+0.07(+0.17%)
Sep 30, 2005	38.95	39.43	38.95	39.43	4,102,619	+0.50(+1.28%)
Sep 29, 2005	38.25	38.94	38.07	38.93	3,889,892	+0.61(+1.60%)
Sep 28, 2005	38.54	38.76	38.17	38.32	3,949,065	-0.21(-0.54%)
Sep 27, 2005	38.65	38.73	38.23	38.53	4,817,579	-0.18(-0.48%)
Sep 26, 2005	38.76	38.76	38.58	38.71	1,331,134	+0.25(+0.64%)
Sep 23, 2005	38.46	38.70	38.21	38.46	3,215,359	-0.47(-1.21%)
Sep 22, 2005	38.94	39.03	38.22	38.94	7,982,080	+0.28(+0.71%)
Sep 21, 2005	39.51	39.51	38.66	38.66	6,478,481	-0.92(-2.32%)
Sep 20, 2005	39.84	40.05	39.53	39.58	3,692,488	-0.28(-0.69%)
Sep 19, 2005	39.88	40.24	39.82	39.86	1,426,821	-0.29(-0.73%)
Sep 16, 2005	40.30	40.30	40.00	40.15	4,768,024	-0.25(-0.61%)
Sep 15, 2005	40.22	40.43	40.16	40.40	2,603,259	+0.17(+0.43%)
Sep 14, 2005	40.36	40.49	40.09	40.22	2,390,043	-0.02(-0.06%)
Sep 13, 2005	40.35	40.51	40.18	40.25	2,394,281	-0.26(-0.65%)
Sep 12, 2005	40.52	40.64	40.46	40.51	1,898,896	-0.04(-0.09%)
Sep 09, 2005	40.52	40.68	40.44	40.55	957,191	+0.12(+0.30%)
Sep 08, 2005	40.18	40.64	40.18	40.43	1,585,103	-0.22(-0.54%)
Sep 07, 2005	40.86	40.92	40.45	40.65	1,583,962	-0.25(-0.60%)
Sep 06, 2005	40.00	40.89	40.00	40.89	1,796,689	+0.90(+2.24%)
Sep 02, 2005	40.14	40.30	39.88	40.00	1,139,924	-0.12(-0.31%)
Sep 01, 2005	39.86	40.64	39.75	40.12	5,124,199	+0.31(+0.79%)
Aug 31, 2005	39.49	39.90	39.06	39.81	4,987,760	+0.71(+1.82%)
Aug 30, 2005	38.65	39.17	38.65	39.10	2,686,720	+0.20(+0.52%)
Aug 29, 2005	38.65	39.05	38.52	38.89	1,141,065	-0.23(-0.58%)
Aug 26, 2005	39.56	39.62	38.95	39.12	3,642,607	-0.40(-1.02%)
Aug 25, 2005	39.37	39.65	39.26	39.53	1,691,548	+0.22(+0.56%)
Aug 24, 2005	38.62	39.72	38.62	39.30	4,327,083	+0.10(+0.27%)
Aug 23, 2005	39.35	39.44	39.09	39.20	4,194,231	+0.05(+0.13%)
Aug 22, 2005	38.92	39.21	38.92	39.15	1,047,824	+0.18(+0.47%)
Aug 19, 2005	39.11	39.17	38.95	38.97	956,212	-0.17(-0.44%)
Aug 18, 2005	39.29	39.31	39.02	39.14	2,590,545	-0.28(-0.70%)
Aug 17, 2005	39.57	39.72	39.26	39.41	6,634,970	-0.37(-0.94%)
Aug 16, 2005	39.41	39.94	39.41	39.79	4,449,666	+0.10(+0.25%)
Aug 15, 2005	39.23	39.84	39.11	39.69	1,774,194	+0.40(+1.03%)
Aug 12, 2005	39.23	39.44	38.93	39.29	3,327,673	-0.07(-0.17%)
Aug 11, 2005	38.80	39.35	38.79	39.35	2,998,394	+0.55(+1.41%)
Aug 10, 2005	38.90	39.32	38.70	38.81	4,109,629	-0.09(-0.22%)
Aug 09, 2005	38.34	39.08	38.28	38.89	7,761,039	+0.58(+1.52%)
Aug 08, 2005	39.45	39.45	38.11	38.31	16,853,376	-1.32(-3.33%)
Aug 05, 2005	40.61	40.81	39.38	39.63	12,147,947	-1.59(-3.87%)
Aug 04, 2005	41.75	41.75	40.96	41.22	5,070,569	-0.58(-1.39%)
Aug 03, 2005	41.86	42.00	41.51	41.81	3,026,269	-0.13(-0.32%)
Aug 02, 2005	41.62	41.94	41.50	41.94	3,206,720	+0.43(+1.03%)
Aug 01, 2005	41.59	41.78	41.35	41.51	4,159,184	-0.08(-0.19%)
Jul 29, 2005	41.78	41.78	41.51	41.59	4,037,090	-0.09(-0.22%)
Jul 28, 2005	41.32	41.81	41.24	41.68	3,522,958	+0.56(+1.36%)
Jul 27, 2005	41.10	41.24	40.81	41.13	3,777,416	+0.06(+0.13%)
Jul 26, 2005	40.81	41.15	40.73	41.07	2,628,526	+0.37(+0.90%)
Jul 25, 2005	40.61	40.84	40.56	40.70	1,568,639	+0.10(+0.24%)
Jul 22, 2005	40.33	40.60	40.29	40.60	2,408,463	+0.39(+0.96%)
Jul 21, 2005	40.85	40.86	40.13	40.22	6,441,152	-0.67(-1.64%)
Jul 20, 2005	40.51	40.92	40.30	40.89	1,821,466	+0.39(+0.97%)
Jul 19, 2005	40.32	40.57	40.24	40.49	1,457,303	+0.27(+0.67%)
Jul 18, 2005	40.18	40.40	39.94	40.22	907,636	+0.17(+0.41%)
Jul 15, 2005	39.88	40.16	39.70	40.06	1,579,234	+0.18(+0.46%)
Jul 14, 2005	40.55	40.76	39.84	39.88	5,859,698	-0.67(-1.66%)
Jul 13, 2005	40.80	40.80	40.54	40.55	2,447,259	-0.36(-0.87%)
Jul 12, 2005	40.92	41.05	40.69	40.91	3,122,444	+0.07(+0.17%)
Jul 11, 2005	40.49	40.94	40.46	40.84	4,122,181	+0.50(+1.25%)
Jul 08, 2005	39.75	40.52	39.70	40.34	3,543,823	+0.55(+1.39%)
Jul 07, 2005	39.29	39.81	39.23	39.78	1,447,523	+0.15(+0.39%)
Jul 06, 2005	39.81	39.91	39.61	39.63	1,254,846	-0.15(-0.37%)
Jul 05, 2005	39.35	39.99	39.23	39.78	2,018,219	+0.42(+1.08%)
Jul 01, 2005	39.08	39.41	38.95	39.35	2,440,739	+0.34(+0.86%)
Jun 30, 2005	39.09	39.18	38.64	39.02	3,191,397	+0.01(+0.03%)
Jun 29, 2005	38.88	39.14	38.88	39.00	673,065	+0.11(+0.28%)
Jun 28, 2005	38.68	38.91	38.65	38.89	1,007,071	+0.19(+0.49%)
Jun 27, 2005	38.59	38.80	38.57	38.70	1,395,360	+0.17(+0.43%)
Jun 24, 2005	38.86	39.07	38.54	38.54	2,143,084	-0.33(-0.84%)
Jun 23, 2005	39.02	39.15	38.84	38.86	1,608,902	-0.15(-0.39%)
Jun 22, 2005	39.02	39.32	38.89	39.02	2,748,012	+0.02(+0.06%)
Jun 21, 2005	39.40	39.47	38.99	38.99	3,502,582	-0.44(-1.12%)
Jun 20, 2005	39.50	39.57	39.35	39.43	1,596,839	-0.47(-1.17%)
Jun 17, 2005	39.32	39.92	39.32	39.90	3,966,507	+0.47(+1.18%)
Jun 16, 2005	39.32	39.45	39.14	39.43	3,629,077	+0.17(+0.42%)
Jun 15, 2005	39.41	39.43	39.16	39.27	1,719,096	-0.10(-0.26%)
Jun 14, 2005	39.11	39.40	38.99	39.37	1,446,871	+0.29(+0.75%)
Jun 13, 2005	38.77	39.08	38.71	39.08	1,319,071	+0.22(+0.57%)
Jun 10, 2005	38.95	39.02	38.76	38.86	1,136,012	-0.04(-0.09%)
Jun 09, 2005	39.30	39.75	38.61	38.89	1,604,664	+0.04(+0.11%)
Jun 08, 2005	38.71	39.16	38.71	38.85	8,154,380	+0.20(+0.52%)
Jun 07, 2005	38.43	39.02	38.43	38.65	4,715,209	+0.28(+0.72%)
Jun 06, 2005	38.07	38.40	38.07	38.37	1,197,140	+0.37(+0.98%)
Jun 03, 2005	38.33	38.53	38.00	38.00	3,773,014	-0.13(-0.34%)
Jun 02, 2005	38.21	38.25	38.04	38.13	1,535,222	-0.11(-0.28%)
Jun 01, 2005	37.71	38.23	37.71	38.23	3,138,908	+0.52(+1.38%)
May 31, 2005	37.49	37.88	37.45	37.71	2,601,629	+0.29(+0.78%)
May 27, 2005	37.24	37.42	37.20	37.42	1,115,962	+0.19(+0.51%)
May 26, 2005	37.42	37.73	37.15	37.23	1,910,143	-0.14(-0.38%)
May 25, 2005	37.76	37.77	37.26	37.37	3,145,428	-0.45(-1.18%)
May 24, 2005	37.99	38.11	37.67	37.82	3,201,504	-0.43(-1.11%)
May 23, 2005	38.27	38.43	38.21	38.25	3,154,231	+0.01(+0.03%)
May 20, 2005	38.25	38.30	37.91	38.23	3,102,068	-0.01(-0.03%)
May 19, 2005	37.60	38.25	37.60	38.25	3,978,732	+0.62(+1.66%)
May 18, 2005	37.54	37.71	37.48	37.62	5,231,948	+0.43(+1.15%)
May 17, 2005	36.96	37.28	36.84	37.19	1,619,009	+0.22(+0.60%)
May 16, 2005	36.55	36.98	36.55	36.97	2,181,065	+0.44(+1.21%)
May 13, 2005	36.99	37.02	36.47	36.53	3,781,491	-0.37(-1.00%)
May 12, 2005	37.25	37.28	36.77	36.90	1,680,300	-0.33(-0.87%)
May 11, 2005	37.30	37.30	36.84	37.22	4,016,224	+0.11(+0.30%)
May 10, 2005	37.18	37.21	36.90	37.11	3,656,952	-0.06(-0.17%)
May 09, 2005	36.50	37.19	36.47	37.18	2,204,538	+0.61(+1.66%)
May 06, 2005	36.53	36.82	36.34	36.57	4,070,018	-0.24(-0.66%)
May 05, 2005	36.65	36.95	36.65	36.81	4,560,676	+0.22(+0.60%)
May 04, 2005	36.25	36.62	36.13	36.59	2,654,444	+0.11(+0.29%)
May 03, 2005	36.29	36.49	36.10	36.49	2,073,805	+0.18(+0.49%)
May 02, 2005	36.35	36.49	36.03	36.31	2,248,225	-0.04(-0.12%)
Apr 29, 2005	36.10	36.39	35.80	36.35	2,276,914	+0.44(+1.21%)
Apr 28, 2005	36.10	36.10	35.85	35.92	1,243,109	-0.17(-0.48%)
Apr 27, 2005	35.70	36.12	35.52	36.09	3,007,522	+0.29(+0.81%)
Apr 26, 2005	35.88	36.01	35.73	35.80	2,954,381	-0.02(-0.07%)
Apr 25, 2005	35.49	35.83	35.41	35.83	5,007,648	+0.57(+1.63%)
Apr 22, 2005	35.18	35.45	35.14	35.25	2,865,378	-0.01(-0.02%)
Apr 21, 2005	35.24	35.26	34.94	35.26	2,153,679	+0.17(+0.48%)
Apr 20, 2005	35.06	35.27	34.94	35.09	2,220,513	-0.18(-0.52%)
Apr 19, 2005	35.12	35.27	35.06	35.27	1,516,313	+0.31(+0.88%)
Apr 18, 2005	34.23	35.11	34.23	34.97	1,868,413	+0.13(+0.39%)
Apr 15, 2005	34.95	35.12	34.59	34.83	3,100,112	-0.17(-0.47%)
Apr 14, 2005	35.07	35.27	34.89	35.00	1,629,115	-0.21(-0.60%)
Apr 13, 2005	35.35	35.42	35.12	35.21	3,851,911	-0.07(-0.20%)
Apr 12, 2005	34.48	35.28	34.46	35.28	4,869,416	+0.65(+1.88%)
Apr 11, 2005	34.35	34.78	34.35	34.63	1,929,052	+0.41(+1.21%)
Apr 08, 2005	34.71	34.87	33.79	34.22	1,380,363	-0.57(-1.63%)
Apr 07, 2005	34.54	34.88	34.53	34.78	1,967,523	+0.13(+0.37%)
Apr 06, 2005	34.42	34.66	34.37	34.65	4,891,585	+0.30(+0.87%)
Apr 05, 2005	34.35	34.50	34.23	34.35	813,090	+0.02(+0.04%)
Apr 04, 2005	34.42	34.46	33.96	34.34	5,104,149	-0.17(-0.49%)
Apr 01, 2005	34.69	35.13	34.31	34.51	7,148,939	+0.09(+0.27%)
Mar 31, 2005	34.68	34.92	34.42	34.42	5,494,720	-0.13(-0.37%)
Mar 30, 2005	34.11	34.54	34.11	34.54	3,551,322	+0.44(+1.29%)
Mar 29, 2005	33.99	34.39	33.99	34.11	2,926,018	-0.05(-0.14%)
Mar 28, 2005	34.28	34.42	34.05	34.15	3,434,281	-0.02(-0.05%)
Mar 24, 2005	34.11	34.72	34.11	34.17	4,232,375	-0.30(-0.88%)
Mar 23, 2005	34.35	34.88	34.11	34.48	7,479,196	-0.18(-0.53%)
Mar 22, 2005	35.24	35.61	34.57	34.66	7,317,164	-0.61(-1.74%)
Mar 21, 2005	35.52	35.52	35.12	35.27	3,997,641	-0.27(-0.75%)
Mar 18, 2005	35.81	35.81	35.44	35.54	2,795,610	-0.24(-0.67%)
Mar 17, 2005	35.43	35.92	35.43	35.78	2,270,394	+0.38(+1.07%)
Mar 16, 2005	35.74	35.82	35.35	35.40	3,489,378	-0.44(-1.24%)
Mar 15, 2005	36.19	36.42	35.71	35.85	5,022,318	-0.08(-0.22%)
Mar 14, 2005	35.46	35.93	35.37	35.93	2,766,269	+0.56(+1.58%)
Mar 11, 2005	35.58	35.81	35.37	35.37	2,646,620	-0.52(-1.44%)
Mar 10, 2005	35.73	35.99	35.52	35.89	3,662,168	+0.28(+0.78%)
Mar 09, 2005	35.96	36.35	35.55	35.61	5,642,080	-1.07(-2.93%)
Mar 08, 2005	36.75	36.96	36.60	36.69	1,959,372	-0.37(-0.99%)
Mar 07, 2005	36.70	37.22	36.60	37.05	2,984,049	+0.35(+0.96%)
Mar 04, 2005	36.06	36.76	36.06	36.70	3,422,544	+0.75(+2.08%)
Mar 03, 2005	35.95	36.07	35.78	35.95	1,110,093	+0.06(+0.18%)
Mar 02, 2005	35.73	35.99	35.68	35.89	1,331,134	-0.14(-0.39%)
Mar 01, 2005	35.72	36.07	35.72	36.03	2,341,140	+0.31(+0.86%)
Feb 28, 2005	35.95	35.95	35.27	35.72	3,017,955	-0.24(-0.67%)
Feb 25, 2005	35.29	35.96	35.29	35.96	2,213,667	+0.69(+1.96%)
Feb 24, 2005	35.39	35.46	35.03	35.27	2,772,463	-0.12(-0.33%)
Feb 23, 2005	35.80	35.82	35.30	35.39	2,043,485	+0.02(+0.06%)
Feb 22, 2005	36.41	36.41	35.37	35.37	5,707,610	-0.98(-2.69%)
Feb 18, 2005	36.50	36.50	36.19	36.35	2,486,545	-0.38(-1.03%)
Feb 17, 2005	36.79	36.84	36.69	36.72	2,318,645	-0.02(-0.06%)
Feb 16, 2005	36.56	36.78	36.33	36.75	1,639,874	+0.19(+0.51%)
Feb 15, 2005	36.50	36.58	36.39	36.56	1,811,360	+0.11(+0.30%)
Feb 14, 2005	36.50	36.56	36.32	36.45	2,270,720	+0.07(+0.19%)
Feb 11, 2005	36.29	36.44	36.00	36.38	3,792,250	+0.15(+0.41%)
Feb 10, 2005	36.19	36.30	35.97	36.23	3,837,892	+0.13(+0.36%)
Feb 09, 2005	35.76	36.12	35.76	36.10	874,708	+0.21(+0.59%)
Feb 08, 2005	35.74	35.90	35.73	35.89	1,049,780	+0.08(+0.23%)
Feb 07, 2005	35.83	36.08	35.78	35.81	2,075,435	-0.08(-0.22%)
Feb 04, 2005	35.58	35.95	35.58	35.89	5,603,284	+0.47(+1.32%)
Feb 03, 2005	35.49	35.63	35.32	35.42	1,206,921	-0.07(-0.19%)
Feb 02, 2005	35.03	35.49	35.00	35.49	2,370,808	+0.40(+1.15%)
Feb 01, 2005	34.77	35.09	34.66	35.09	5,606,218	+0.52(+1.50%)
Jan 31, 2005	34.84	35.06	34.41	34.57	2,931,234	-0.22(-0.63%)
Jan 28, 2005	34.72	34.88	34.57	34.79	2,895,698	+0.16(+0.46%)
Jan 27, 2005	35.00	35.06	34.49	34.63	3,236,714	-0.37(-1.05%)
Jan 26, 2005	34.89	35.11	34.75	35.00	2,741,165	+0.06(+0.16%)
Jan 25, 2005	35.70	35.84	34.94	34.94	3,476,011	-0.73(-2.05%)
Jan 24, 2005	36.04	36.19	35.64	35.67	4,027,961	-0.35(-0.98%)
Jan 21, 2005	36.09	36.22	35.81	36.03	3,637,391	+0.09(+0.24%)
Jan 20, 2005	36.16	36.22	35.79	35.94	2,413,516	-0.23(-0.63%)
Jan 19, 2005	37.19	37.19	36.02	36.17	3,435,911	+0.06(+0.16%)
Jan 18, 2005	35.70	36.11	35.46	36.11	2,182,695	+0.39(+1.10%)
Jan 14, 2005	35.37	35.75	35.37	35.72	1,232,024	+0.41(+1.16%)
Jan 13, 2005	35.07	35.86	35.07	35.30	3,227,259	+0.17(+0.48%)
Jan 12, 2005	35.29	35.29	34.66	35.14	2,503,171	-0.13(-0.38%)
Jan 11, 2005	35.71	35.90	35.27	35.27	1,950,896	-0.44(-1.23%)
Jan 10, 2005	35.88	35.96	35.60	35.71	1,280,275	-0.02(-0.06%)
Jan 07, 2005	35.89	36.16	35.61	35.73	2,343,748	-0.00(-0.01%)
Jan 06, 2005	35.52	35.95	35.50	35.73	3,425,152	+0.30(+0.86%)
Jan 05, 2005	36.65	36.65	35.21	35.43	11,290,355	-1.38(-3.74%)
Jan 04, 2005	37.54	37.62	36.73	36.81	1,680,300	-0.51(-1.37%)
Jan 03, 2005	37.91	38.02	37.15	37.32	3,276,488	-0.47(-1.24%)
Dec 31, 2004	37.93	38.08	37.73	37.79	1,807,773	-0.10(-0.27%)
Dec 30, 2004	37.79	37.96	37.69	37.89	778,532	+0.19(+0.51%)
Dec 29, 2004	37.61	37.76	37.42	37.70	1,175,949	+0.18(+0.48%)
Dec 28, 2004	37.54	37.61	37.48	37.52	1,148,564	+0.13(+0.34%)
Dec 27, 2004	37.57	38.16	36.81	37.39	857,429	+0.09(+0.24%)
Dec 23, 2004	37.94	37.94	37.30	37.30	2,260,940	-0.94(-2.46%)
Dec 22, 2004	38.10	38.27	38.05	38.24	1,363,410	+0.25(+0.66%)
Dec 21, 2004	37.79	38.03	37.27	37.99	2,270,720	+0.31(+0.81%)
Dec 20, 2004	37.66	37.80	37.48	37.68	1,152,150	-0.03(-0.07%)
Dec 17, 2004	37.34	37.82	37.09	37.71	2,128,250	+0.29(+0.77%)
Dec 16, 2004	37.67	37.86	37.40	37.42	743,322	-0.32(-0.85%)
Dec 15, 2004	37.57	37.79	37.33	37.74	1,453,717	+0.20(+0.53%)
Dec 14, 2004	37.53	37.62	37.27	37.54	781,466	-0.09(-0.24%)
Dec 13, 2004	37.71	37.79	37.57	37.64	1,077,165	-0.09(-0.24%)
Dec 10, 2004	37.36	37.73	37.27	37.72	1,207,899	+0.40(+1.06%)
Dec 09, 2004	37.01	37.40	36.81	37.33	5,692,939	+0.26(+0.69%)
Dec 08, 2004	36.95	37.42	36.92	37.07	1,430,570	+0.07(+0.20%)
Dec 07, 2004	37.52	37.52	36.93	37.00	1,488,601	-0.52(-1.37%)
Dec 06, 2004	37.38	37.67	37.19	37.51	4,601,102	+0.17(+0.46%)
Dec 03, 2004	36.76	37.35	36.76	37.34	2,753,228	+0.64(+1.74%)
Dec 02, 2004	37.00	37.01	36.49	36.70	3,267,685	-0.34(-0.91%)