Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	48.85	49.07	48.43	48.54	2,147,815	-0.21(-0.43%)
Jun 29, 2005	48.77	48.92	48.58	48.75	996,088	+0.00(+0.00%)
Jun 28, 2005	47.98	48.75	47.92	48.75	1,760,904	+0.97(+2.02%)
Jun 27, 2005	47.61	47.80	47.45	47.79	1,248,024	+0.15(+0.32%)
Jun 24, 2005	47.98	48.05	46.61	47.64	2,348,622	-0.45(-0.93%)
Jun 23, 2005	48.82	48.85	48.01	48.08	1,194,378	-0.71(-1.45%)
Jun 22, 2005	48.85	49.00	48.48	48.79	1,422,207	+0.17(+0.36%)
Jun 21, 2005	48.73	48.85	48.53	48.62	705,739	-0.11(-0.22%)
Jun 20, 2005	48.73	48.91	48.57	48.72	1,726,199	-0.15(-0.31%)
Jun 17, 2005	49.19	49.38	48.87	48.88	619,641	-0.02(-0.05%)
Jun 16, 2005	48.54	49.00	48.46	48.90	887,604	+0.35(+0.73%)
Jun 15, 2005	48.47	48.54	47.98	48.54	702,560	+0.19(+0.39%)
Jun 14, 2005	47.90	48.35	47.72	48.35	522,813	+0.45(+0.95%)
Jun 13, 2005	47.60	47.96	47.46	47.90	715,806	+0.23(+0.49%)
Jun 10, 2005	47.41	47.71	47.41	47.67	595,798	+0.11(+0.22%)
Jun 09, 2005	47.18	47.65	46.90	47.56	751,834	+0.48(+1.01%)
Jun 08, 2005	47.44	47.63	47.09	47.09	3,346,300	-0.29(-0.61%)
Jun 07, 2005	47.47	47.89	47.27	47.37	1,616,921	+0.11(+0.22%)
Jun 06, 2005	46.97	47.32	46.92	47.27	1,605,795	+0.23(+0.50%)
Jun 03, 2005	47.24	47.47	46.91	47.03	2,219,740	-0.27(-0.58%)
Jun 02, 2005	47.31	47.45	47.05	47.31	1,159,939	+0.09(+0.19%)
Jun 01, 2005	46.69	47.35	46.67	47.22	1,786,601	+0.62(+1.34%)
May 31, 2005	46.87	46.95	46.56	46.59	921,514	-0.21(-0.46%)
May 27, 2005	46.56	46.81	46.31	46.81	471,684	+0.34(+0.73%)
May 26, 2005	46.06	46.51	46.05	46.47	566,657	+0.63(+1.38%)
May 25, 2005	46.29	46.29	45.78	45.84	698,586	-0.42(-0.91%)
May 24, 2005	46.24	46.48	46.15	46.26	842,436	-0.22(-0.48%)
May 23, 2005	46.23	46.58	46.15	46.48	939,793	+0.42(+0.90%)
May 20, 2005	46.17	46.19	45.80	46.06	1,099,935	-0.10(-0.22%)
May 19, 2005	46.03	46.30	45.89	46.17	1,342,335	+0.20(+0.44%)
May 18, 2005	45.37	46.07	45.37	45.96	1,752,824	+0.79(+1.75%)
May 17, 2005	44.77	45.21	44.51	45.17	1,267,628	+0.29(+0.66%)
May 16, 2005	44.09	44.88	44.09	44.88	701,765	+0.70(+1.60%)
May 13, 2005	44.63	44.63	43.72	44.17	1,177,821	-0.29(-0.65%)
May 12, 2005	45.40	45.41	44.36	44.46	2,675,133	-0.74(-1.63%)
May 11, 2005	45.30	45.36	44.64	45.20	1,109,075	+0.03(+0.06%)
May 10, 2005	45.44	45.69	45.03	45.17	429,165	-0.49(-1.07%)
May 09, 2005	45.22	45.66	45.03	45.66	733,952	+0.47(+1.05%)
May 06, 2005	45.47	45.47	45.07	45.19	1,357,435	+0.05(+0.10%)
May 05, 2005	45.17	45.44	44.84	45.14	1,500,490	+0.03(+0.07%)
May 04, 2005	44.64	45.21	44.48	45.11	1,510,027	+0.50(+1.12%)
May 03, 2005	44.40	44.76	44.20	44.61	987,081	+0.18(+0.41%)
May 02, 2005	44.06	44.47	43.97	44.43	906,016	+0.48(+1.09%)
Apr 29, 2005	43.84	44.02	43.18	43.95	2,688,246	+0.44(+1.01%)
Apr 28, 2005	44.29	44.32	43.51	43.51	1,086,822	-1.05(-2.35%)
Apr 27, 2005	44.29	44.80	43.95	44.56	1,268,025	+0.06(+0.12%)
Apr 26, 2005	44.96	45.28	44.42	44.51	1,248,156	-0.61(-1.36%)
Apr 25, 2005	44.82	45.12	44.69	45.12	863,894	+0.50(+1.12%)
Apr 22, 2005	45.29	45.29	44.15	44.62	1,546,983	-0.68(-1.50%)
Apr 21, 2005	44.74	45.30	44.42	45.30	1,546,188	+1.01(+2.27%)
Apr 20, 2005	45.08	45.08	44.22	44.29	1,135,699	-0.70(-1.57%)
Apr 19, 2005	44.63	45.03	44.63	45.00	3,652,677	+0.68(+1.53%)
Apr 18, 2005	44.01	44.50	43.68	44.32	1,921,708	+0.33(+0.74%)
Apr 15, 2005	44.72	44.92	43.83	43.99	3,553,730	-0.81(-1.81%)
Apr 14, 2005	45.55	45.67	44.74	44.80	3,011,710	-0.81(-1.77%)
Apr 13, 2005	46.19	46.28	45.48	45.61	758,192	-0.68(-1.47%)
Apr 12, 2005	45.75	46.42	45.36	46.29	1,531,088	+0.45(+0.99%)
Apr 11, 2005	46.15	46.15	45.71	45.84	505,859	-0.21(-0.45%)
Apr 08, 2005	46.78	46.80	46.04	46.04	878,597	-0.75(-1.60%)
Apr 07, 2005	46.40	46.93	46.32	46.79	1,062,582	+0.20(+0.43%)
Apr 06, 2005	46.56	46.91	46.50	46.60	716,865	+0.12(+0.25%)
Apr 05, 2005	46.43	46.57	46.29	46.48	929,064	+0.10(+0.21%)
Apr 04, 2005	46.18	46.51	45.80	46.38	989,068	+0.25(+0.55%)
Apr 01, 2005	46.53	46.86	45.91	46.13	2,098,938	-0.24(-0.52%)
Mar 31, 2005	46.37	46.47	46.13	46.37	1,232,261	+0.00(+0.00%)
Mar 30, 2005	45.80	46.39	45.80	46.37	1,421,810	+0.65(+1.43%)
Mar 29, 2005	46.25	46.67	45.53	45.71	2,056,816	-0.67(-1.45%)
Mar 28, 2005	46.37	46.60	46.26	46.39	910,785	+0.06(+0.12%)
Mar 24, 2005	46.33	46.71	46.26	46.33	1,059,006	-0.06(-0.13%)
Mar 23, 2005	46.73	46.73	46.34	46.39	1,399,557	-0.47(-1.00%)
Mar 22, 2005	47.07	47.70	46.81	46.86	1,589,502	-0.26(-0.56%)
Mar 21, 2005	47.23	47.30	46.89	47.12	757,795	-0.01(-0.01%)
Mar 18, 2005	47.42	47.42	47.01	47.13	1,366,574	-0.24(-0.50%)
Mar 17, 2005	47.27	47.58	47.12	47.37	1,098,346	+0.09(+0.20%)
Mar 16, 2005	47.49	47.54	47.11	47.27	1,721,828	-0.29(-0.61%)
Mar 15, 2005	47.98	48.16	47.44	47.56	666,001	-0.29(-0.60%)
Mar 14, 2005	47.62	47.85	47.46	47.85	614,342	+0.46(+0.97%)
Mar 11, 2005	47.57	47.81	47.25	47.39	1,047,879	-0.07(-0.14%)
Mar 10, 2005	47.65	47.79	47.28	47.46	904,029	-0.21(-0.45%)
Mar 09, 2005	48.00	48.17	47.68	47.68	1,606,987	-0.49(-1.02%)
Mar 08, 2005	48.61	48.71	48.15	48.17	937,409	-0.50(-1.02%)
Mar 07, 2005	48.74	48.95	48.60	48.66	1,191,332	-0.08(-0.15%)
Mar 04, 2005	48.35	48.80	48.20	48.74	1,231,069	+0.67(+1.40%)
Mar 03, 2005	48.04	48.27	47.72	48.07	1,324,453	+0.17(+0.35%)
Mar 02, 2005	47.86	48.32	47.74	47.90	703,354	-0.21(-0.43%)
Mar 01, 2005	47.79	48.13	47.65	48.10	962,443	+0.47(+0.98%)
Feb 28, 2005	47.83	47.93	47.25	47.64	4,652,474	-0.26(-0.55%)
Feb 25, 2005	47.05	47.90	46.98	47.90	4,196,287	+0.89(+1.90%)
Feb 24, 2005	46.53	47.06	46.26	47.01	1,386,443	+0.44(+0.95%)
Feb 23, 2005	46.51	46.91	46.47	46.57	653,285	+0.21(+0.46%)
Feb 22, 2005	47.06	47.25	46.32	46.35	1,273,986	-0.89(-1.89%)
Feb 18, 2005	47.44	47.57	47.10	47.25	1,298,623	-0.16(-0.35%)
Feb 17, 2005	47.83	48.03	47.36	47.41	1,089,604	-0.42(-0.88%)
Feb 16, 2005	47.54	48.08	47.42	47.83	851,576	+0.19(+0.40%)
Feb 15, 2005	47.64	47.88	47.41	47.64	1,043,508	-0.00(-0.01%)
Feb 14, 2005	47.56	47.71	47.33	47.64	1,672,951	+0.02(+0.04%)
Feb 11, 2005	47.00	47.69	46.66	47.62	1,361,409	+0.62(+1.31%)
Feb 10, 2005	46.96	47.16	46.70	47.01	1,217,956	+0.12(+0.25%)
Feb 09, 2005	47.79	47.83	46.85	46.89	1,016,486	-0.73(-1.54%)
Feb 08, 2005	47.56	47.80	47.56	47.62	790,380	+0.03(+0.06%)
Feb 07, 2005	47.67	47.87	47.46	47.59	985,491	-0.07(-0.15%)
Feb 04, 2005	47.06	47.73	47.06	47.67	683,088	+0.56(+1.20%)
Feb 03, 2005	47.16	47.21	46.84	47.10	610,766	-0.20(-0.42%)
Feb 02, 2005	46.95	47.34	46.92	47.30	1,413,862	+0.35(+0.75%)
Feb 01, 2005	46.72	47.06	46.65	46.95	1,304,584	+0.28(+0.59%)
Jan 31, 2005	46.26	46.80	46.26	46.67	1,198,485	+0.52(+1.13%)
Jan 28, 2005	46.21	46.33	45.67	46.15	4,259,072	-0.12(-0.26%)
Jan 27, 2005	46.09	46.46	46.00	46.27	989,465	+0.20(+0.43%)
Jan 26, 2005	45.75	46.17	45.55	46.07	1,484,992	+0.50(+1.09%)
Jan 25, 2005	45.79	46.01	45.44	45.57	993,439	+0.07(+0.15%)
Jan 24, 2005	45.96	46.07	45.40	45.51	1,168,681	-0.28(-0.62%)
Jan 21, 2005	45.98	46.23	45.68	45.79	928,666	-0.07(-0.15%)
Jan 20, 2005	45.90	46.27	45.81	45.86	1,732,557	-0.33(-0.72%)
Jan 19, 2005	46.67	46.81	46.19	46.19	2,012,707	-0.54(-1.15%)
Jan 18, 2005	46.15	46.87	46.05	46.73	757,795	+0.54(+1.16%)
Jan 14, 2005	45.92	46.26	45.80	46.19	513,806	+0.49(+1.08%)
Jan 13, 2005	45.89	46.17	45.57	45.70	1,016,884	-0.23(-0.49%)
Jan 12, 2005	45.80	45.96	45.25	45.93	1,434,923	+0.09(+0.19%)
Jan 11, 2005	46.17	46.17	45.62	45.84	1,080,464	-0.42(-0.91%)
Jan 10, 2005	45.84	46.61	45.80	46.26	1,403,530	+0.46(+1.00%)
Jan 07, 2005	46.39	46.59	45.80	45.80	1,757,989	-0.50(-1.08%)
Jan 06, 2005	46.20	46.72	46.18	46.30	1,783,819	+0.12(+0.26%)
Jan 05, 2005	47.06	47.08	46.18	46.18	2,726,791	-0.94(-2.00%)
Jan 04, 2005	48.09	48.12	47.03	47.12	1,926,079	-0.87(-1.81%)
Jan 03, 2005	48.82	48.83	47.74	47.99	1,746,068	-0.50(-1.04%)
Dec 31, 2004	48.61	48.94	48.46	48.49	4,201,850	-0.15(-0.31%)
Dec 30, 2004	48.79	48.80	48.57	48.64	4,691,019	-0.08(-0.16%)
Dec 29, 2004	48.73	48.84	48.59	48.72	902,042	-0.03(-0.05%)
Dec 28, 2004	48.19	48.81	48.19	48.75	800,711	+0.59(+1.23%)
Dec 27, 2004	48.67	48.72	47.99	48.15	729,581	-0.34(-0.71%)
Dec 23, 2004	48.53	48.68	48.36	48.50	602,024	-0.22(-0.45%)
Dec 22, 2004	48.61	48.86	48.58	48.71	1,948,332	+0.19(+0.39%)
Dec 21, 2004	48.23	48.53	48.13	48.53	945,356	+0.49(+1.03%)
Dec 20, 2004	48.25	48.42	47.82	48.03	1,452,408	-0.03(-0.07%)
Dec 17, 2004	48.14	48.26	47.90	48.07	410,489	-0.10(-0.21%)
Dec 16, 2004	48.57	48.61	47.96	48.17	1,068,543	-0.40(-0.82%)
Dec 15, 2004	48.23	48.62	48.18	48.57	1,413,862	+0.39(+0.81%)
Dec 14, 2004	47.98	48.29	47.92	48.18	942,177	+0.26(+0.54%)
Dec 13, 2004	47.74	47.94	47.38	47.92	2,116,422	+0.47(+0.99%)
Dec 10, 2004	47.06	47.56	47.00	47.45	484,798	+0.25(+0.54%)
Dec 09, 2004	47.25	47.31	46.67	47.20	2,999,391	-0.17(-0.35%)
Dec 08, 2004	46.95	47.36	46.87	47.36	1,564,865	+0.44(+0.94%)
Dec 07, 2004	48.04	48.04	46.88	46.92	2,098,143	-0.86(-1.81%)
Dec 06, 2004	47.53	48.13	47.53	47.78	462,942	-0.33(-0.68%)
Dec 03, 2004	48.12	48.33	47.96	48.11	1,858,525	-0.02(-0.03%)
Dec 02, 2004	48.34	48.41	48.02	48.13	747,066	-0.17(-0.34%)
Dec 01, 2004	47.90	48.53	47.83	48.29	1,174,642	+0.39(+0.81%)
Nov 30, 2004	47.76	47.90	47.56	47.90	5,249,332	+0.37(+0.78%)
Nov 29, 2004	47.60	47.92	47.13	47.53	4,702,146	+0.05(+0.10%)
Nov 26, 2004	47.26	47.63	47.26	47.48	407,310	+0.11(+0.23%)
Nov 24, 2004	47.11	47.46	47.05	47.37	583,347	+0.33(+0.70%)
Nov 23, 2004	46.73	47.05	46.34	47.05	1,275,178	+0.30(+0.65%)
Nov 22, 2004	46.03	46.74	45.83	46.74	1,268,820	+0.64(+1.39%)
Nov 19, 2004	46.45	46.51	45.95	46.10	752,629	-0.46(-0.98%)
Nov 18, 2004	46.60	46.63	46.28	46.56	437,113	-0.01(-0.03%)
Nov 17, 2004	46.52	46.99	46.39	46.57	1,229,877	+0.29(+0.63%)
Nov 16, 2004	46.63	46.65	46.21	46.28	592,884	-0.35(-0.75%)
Nov 15, 2004	46.48	46.65	46.33	46.63	874,226	+0.11(+0.24%)
Nov 12, 2004	46.15	46.59	45.97	46.52	1,536,254	+0.40(+0.87%)
Nov 11, 2004	45.76	46.14	45.65	46.12	1,456,779	+0.47(+1.02%)
Nov 10, 2004	45.39	45.86	45.35	45.65	1,023,639	+0.31(+0.69%)
Nov 09, 2004	45.21	45.48	45.10	45.34	309,158	+0.14(+0.31%)
Nov 08, 2004	45.35	45.39	45.05	45.20	1,166,694	-0.18(-0.39%)
Nov 05, 2004	45.42	45.57	45.05	45.37	1,552,944	+0.19(+0.42%)
Nov 04, 2004	44.68	45.27	44.50	45.18	1,005,757	+0.50(+1.13%)
Nov 03, 2004	44.57	44.77	44.34	44.68	1,570,428	+0.72(+1.64%)
Nov 02, 2004	44.25	44.45	43.80	43.96	876,610	-0.15(-0.34%)
Nov 01, 2004	43.95	44.15	43.69	44.11	572,220	+0.27(+0.62%)
Oct 29, 2004	44.00	44.14	43.74	43.84	433,934	-0.10(-0.23%)
Oct 28, 2004	44.09	44.16	43.73	43.94	2,400,149	-0.22(-0.49%)
Oct 27, 2004	43.71	44.16	43.60	44.16	1,937,206	+0.38(+0.87%)
Oct 26, 2004	43.20	43.77	42.75	43.77	727,594	+0.65(+1.52%)
Oct 25, 2004	42.60	43.24	42.50	43.12	1,337,169	+0.45(+1.06%)
Oct 22, 2004	43.31	43.51	42.67	42.67	962,443	-0.70(-1.62%)
Oct 21, 2004	42.89	43.39	42.69	43.37	566,260	+0.59(+1.38%)
Oct 20, 2004	42.57	42.93	42.34	42.78	329,821	+0.11(+0.25%)
Oct 19, 2004	43.28	43.46	42.65	42.67	1,442,473	-0.45(-1.04%)
Oct 18, 2004	42.97	43.27	42.70	43.12	913,169	+0.09(+0.22%)
Oct 15, 2004	42.68	43.26	42.53	43.03	1,490,953	+0.48(+1.12%)
Oct 14, 2004	42.86	42.97	42.55	42.55	1,009,731	-0.31(-0.73%)
Oct 13, 2004	43.81	43.81	42.82	42.86	1,868,063	-0.66(-1.51%)
Oct 12, 2004	43.23	43.65	43.08	43.52	873,829	-0.01(-0.03%)
Oct 11, 2004	43.56	43.65	43.33	43.54	909,195	+0.08(+0.17%)
Oct 08, 2004	43.76	43.99	43.42	43.46	908,003	-0.41(-0.93%)
Oct 07, 2004	44.54	44.54	43.84	43.87	399,362	-0.73(-1.64%)
Oct 06, 2004	44.22	44.60	44.17	44.60	899,658	+0.42(+0.96%)
Oct 05, 2004	44.38	44.45	44.12	44.18	785,611	-0.14(-0.31%)
Oct 04, 2004	44.38	44.55	44.25	44.32	1,364,588	+0.20(+0.44%)
Oct 01, 2004	43.23	44.12	43.23	44.12	1,013,705	+0.91(+2.11%)
Sep 30, 2004	42.93	43.36	42.87	43.21	1,568,839	+0.21(+0.49%)
Sep 29, 2004	42.72	43.03	42.67	42.99	3,145,625	+0.29(+0.68%)
Sep 28, 2004	42.28	42.76	42.18	42.71	2,925,479	+0.48(+1.13%)
Sep 27, 2004	42.50	42.50	42.12	42.23	1,497,311	-0.35(-0.83%)
Sep 24, 2004	42.71	42.87	42.58	42.58	868,663	-0.19(-0.44%)
Sep 23, 2004	42.80	42.93	42.66	42.77	3,548,564	+0.03(+0.06%)
Sep 22, 2004	43.18	43.18	42.72	42.74	3,530,682	-0.68(-1.56%)
Sep 21, 2004	43.20	43.56	43.20	43.42	609,176	+0.29(+0.68%)
Sep 20, 2004	43.20	43.31	43.02	43.13	1,110,267	-0.15(-0.35%)
Sep 17, 2004	43.45	43.49	43.03	43.28	657,656	-0.12(-0.27%)
Sep 16, 2004	42.99	43.44	42.99	43.40	514,204	+0.58(+1.36%)
Sep 15, 2004	42.97	43.05	42.78	42.82	595,666	-0.27(-0.62%)
Sep 14, 2004	43.18	43.30	42.84	43.09	1,432,141	-0.12(-0.29%)
Sep 13, 2004	43.28	43.50	43.19	43.21	1,084,040	-0.01(-0.02%)
Sep 10, 2004	43.10	43.25	42.72	43.22	988,670	+0.20(+0.46%)
Sep 09, 2004	42.60	43.18	42.60	43.02	1,842,630	+0.39(+0.91%)
Sep 08, 2004	42.82	43.08	42.45	42.63	454,995	-0.19(-0.44%)
Sep 07, 2004	42.68	42.88	42.54	42.82	1,388,430	+0.54(+1.27%)
Sep 03, 2004	42.55	42.73	42.15	42.28	1,746,068	-0.46(-1.08%)
Sep 02, 2004	41.86	42.74	41.86	42.74	1,324,453	+0.77(+1.83%)
Sep 01, 2004	41.70	42.16	41.70	41.97	1,146,826	+0.17(+0.42%)
Aug 31, 2004	41.43	41.80	41.26	41.80	1,246,964	+0.36(+0.87%)
Aug 30, 2004	41.74	41.79	41.39	41.44	1,265,641	-0.41(-0.97%)
Aug 27, 2004	41.62	41.91	41.58	41.84	642,556	+0.35(+0.84%)
Aug 26, 2004	41.60	41.69	41.47	41.49	617,919	-0.13(-0.31%)
Aug 25, 2004	41.45	41.71	41.14	41.62	1,066,953	+0.28(+0.68%)
Aug 24, 2004	41.40	41.52	41.17	41.34	882,571	+0.08(+0.20%)
Aug 23, 2004	41.57	41.66	41.14	41.26	968,404	-0.15(-0.36%)
Aug 20, 2004	40.82	41.53	40.77	41.41	907,208	+0.68(+1.67%)
Aug 19, 2004	40.96	41.11	40.67	40.73	666,796	-0.39(-0.95%)
Aug 18, 2004	40.21	41.12	40.18	41.12	1,327,632	+0.72(+1.78%)
Aug 17, 2004	40.57	40.64	40.30	40.40	944,959	+0.14(+0.34%)
Aug 16, 2004	39.70	40.35	39.70	40.26	767,729	+0.63(+1.59%)
Aug 13, 2004	39.62	39.83	39.40	39.63	330,616	+0.05(+0.12%)
Aug 12, 2004	39.84	39.93	39.43	39.59	863,099	-0.54(-1.34%)
Aug 11, 2004	39.91	40.24	39.53	40.13	1,078,477	-0.05(-0.13%)
Aug 10, 2004	39.61	40.35	39.61	40.18	2,094,964	+0.62(+1.57%)
Aug 09, 2004	39.65	39.79	39.44	39.56	441,086	-0.12(-0.29%)
Aug 06, 2004	39.46	40.10	39.46	39.67	1,625,266	-0.59(-1.47%)
Aug 05, 2004	41.04	41.04	40.21	40.26	1,389,622	-0.72(-1.76%)
Aug 04, 2004	40.82	41.31	40.54	40.98	627,456	+0.03(+0.07%)
Aug 03, 2004	41.27	41.34	40.96	40.96	571,028	-0.51(-1.24%)
Aug 02, 2004	41.16	41.47	40.85	41.47	1,222,724	+0.17(+0.42%)
Jul 30, 2004	41.22	41.43	41.09	41.30	1,827,928	-0.05(-0.13%)
Jul 29, 2004	41.01	41.35	40.89	41.35	773,690	+0.42(+1.03%)
Jul 28, 2004	40.79	41.09	40.34	40.93	1,983,699	-0.04(-0.10%)
Jul 27, 2004	40.36	41.00	40.36	40.97	948,535	+0.68(+1.69%)
Jul 26, 2004	40.64	40.79	40.06	40.29	865,881	-0.33(-0.81%)
Jul 23, 2004	40.94	41.02	40.59	40.62	1,669,375	-0.45(-1.10%)
Jul 22, 2004	41.14	41.31	40.58	41.07	1,635,995	-0.14(-0.34%)
Jul 21, 2004	42.35	42.38	41.21	41.21	1,405,517	-1.10(-2.59%)
Jul 20, 2004	41.67	42.31	41.67	42.31	340,948	+0.58(+1.40%)
Jul 19, 2004	41.59	41.83	41.37	41.72	1,029,600	+0.17(+0.41%)
Jul 16, 2004	42.06	42.10	41.46	41.55	923,501	-0.28(-0.68%)
Jul 15, 2004	41.80	42.14	41.79	41.84	1,043,111	+0.13(+0.30%)
Jul 14, 2004	41.62	42.20	41.62	41.71	463,737	-0.18(-0.43%)
Jul 13, 2004	41.93	42.09	41.89	41.89	1,091,193	+0.02(+0.04%)
Jul 12, 2004	41.85	42.09	41.55	41.87	571,028	-0.03(-0.07%)
Jul 09, 2004	41.79	41.93	41.65	41.90	966,417	+0.21(+0.49%)
Jul 08, 2004	42.30	42.43	41.62	41.70	498,309	-0.72(-1.70%)
Jul 07, 2004	42.46	42.69	42.37	42.42	798,327	-0.03(-0.08%)
Jul 06, 2004	42.78	42.83	42.31	42.45	1,496,119	-0.48(-1.11%)
Jul 02, 2004	42.90	42.96	42.64	42.93	627,853	+0.09(+0.20%)