Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	41.30	41.61	41.21	41.41	363,201	+0.14(+0.34%)
May 27, 2004	41.31	41.63	41.04	41.27	1,718,252	+0.02(+0.04%)
May 26, 2004	41.06	41.27	40.82	41.26	900,055	+0.19(+0.46%)
May 25, 2004	40.20	41.18	40.14	41.07	1,182,590	+0.83(+2.06%)
May 24, 2004	40.20	40.29	39.87	40.24	639,774	+0.52(+1.31%)
May 21, 2004	39.42	39.84	39.40	39.72	806,672	+0.38(+0.97%)
May 20, 2004	39.38	39.51	39.13	39.34	534,867	+0.12(+0.30%)
May 19, 2004	39.84	40.21	39.17	39.22	612,355	-0.24(-0.62%)
May 18, 2004	39.03	39.48	39.03	39.46	372,341	+0.46(+1.18%)
May 17, 2004	38.69	39.32	38.57	39.00	703,354	-0.42(-1.06%)
May 14, 2004	39.51	39.94	39.19	39.42	517,780	-0.09(-0.22%)
May 13, 2004	39.80	40.01	39.44	39.51	1,246,567	-0.40(-1.01%)
May 12, 2004	39.68	39.91	38.78	39.91	1,065,364	+0.18(+0.44%)
May 11, 2004	39.17	39.79	39.16	39.74	1,258,886	+0.80(+2.06%)
May 10, 2004	39.44	39.58	38.67	38.93	2,002,773	-0.76(-1.91%)
May 07, 2004	40.57	41.08	39.69	39.69	1,536,651	-1.16(-2.83%)
May 06, 2004	41.09	41.16	40.35	40.85	1,591,489	-0.50(-1.21%)
May 05, 2004	41.47	41.70	41.35	41.35	773,293	+0.00(+0.00%)
May 04, 2004	41.12	41.96	41.11	41.35	2,458,960	+0.18(+0.43%)
May 03, 2004	40.77	41.33	40.71	41.17	1,588,707	+0.45(+1.11%)
Apr 30, 2004	41.42	41.47	40.72	40.72	3,302,589	-0.49(-1.19%)
Apr 29, 2004	42.03	42.19	41.00	41.21	1,111,459	-0.64(-1.53%)
Apr 28, 2004	42.76	42.76	41.85	41.85	543,212	-1.00(-2.34%)
Apr 27, 2004	42.82	43.13	42.62	42.85	1,101,922	+0.13(+0.31%)
Apr 26, 2004	42.93	43.16	42.55	42.72	427,178	-0.12(-0.28%)
Apr 23, 2004	43.18	43.18	42.50	42.84	454,200	-0.24(-0.55%)
Apr 22, 2004	42.30	43.31	42.30	43.07	646,530	+0.67(+1.58%)
Apr 21, 2004	41.90	42.40	41.59	42.40	1,008,142	+0.51(+1.21%)
Apr 20, 2004	42.71	43.10	41.70	41.90	1,228,288	-0.75(-1.76%)
Apr 19, 2004	42.39	42.77	42.11	42.65	942,972	+0.20(+0.46%)
Apr 16, 2004	42.23	42.69	41.93	42.45	598,050	+0.40(+0.95%)
Apr 15, 2004	42.13	42.40	41.79	42.06	786,009	-0.11(-0.26%)
Apr 14, 2004	42.17	42.48	41.72	42.16	2,180,002	-0.14(-0.33%)
Apr 13, 2004	43.38	43.47	42.21	42.30	1,533,472	-0.96(-2.22%)
Apr 12, 2004	43.36	43.65	43.17	43.26	1,264,846	-0.03(-0.08%)
Apr 08, 2004	43.81	43.90	43.29	43.30	1,007,744	-0.34(-0.79%)
Apr 07, 2004	43.40	43.82	43.13	43.64	846,012	+0.12(+0.27%)
Apr 06, 2004	43.79	43.79	43.36	43.52	866,278	-0.40(-0.92%)
Apr 05, 2004	44.00	44.04	43.62	43.93	1,080,861	+0.01(+0.03%)
Apr 02, 2004	44.15	44.19	43.77	43.91	1,312,134	+0.48(+1.09%)
Apr 01, 2004	43.03	43.53	43.03	43.44	532,483	+0.37(+0.85%)
Mar 31, 2004	42.97	43.16	42.68	43.07	1,004,963	+0.10(+0.23%)
Mar 30, 2004	42.54	42.97	42.53	42.97	549,967	+0.49(+1.16%)
Mar 29, 2004	42.04	42.53	42.03	42.48	729,581	+0.70(+1.69%)
Mar 26, 2004	41.67	42.01	41.56	41.77	566,657	-0.05(-0.12%)
Mar 25, 2004	41.27	41.83	41.15	41.82	587,718	+0.78(+1.90%)
Mar 24, 2004	41.27	41.37	40.89	41.04	783,227	-0.29(-0.70%)
Mar 23, 2004	41.23	41.59	41.06	41.33	696,202	+0.24(+0.59%)
Mar 22, 2004	41.50	41.59	40.97	41.09	989,068	-0.61(-1.45%)
Mar 19, 2004	42.04	42.17	41.57	41.70	1,006,552	-0.24(-0.57%)
Mar 18, 2004	42.18	42.24	41.58	41.94	1,171,066	-0.25(-0.60%)
Mar 17, 2004	41.80	42.35	41.69	42.19	1,065,364	+0.58(+1.39%)
Mar 16, 2004	41.77	41.96	41.20	41.61	1,647,122	+0.10(+0.24%)
Mar 15, 2004	42.38	42.39	41.45	41.51	834,886	-1.11(-2.60%)
Mar 12, 2004	41.74	42.63	41.61	42.62	1,687,654	+1.17(+2.82%)
Mar 11, 2004	41.81	42.49	41.45	41.45	904,824	-0.44(-1.05%)
Mar 10, 2004	42.91	43.10	41.89	41.89	548,775	-1.01(-2.35%)
Mar 09, 2004	43.10	43.27	42.74	42.89	586,129	-0.23(-0.53%)
Mar 08, 2004	43.69	43.83	43.12	43.12	584,936	-0.41(-0.95%)
Mar 05, 2004	43.30	43.86	43.21	43.54	621,098	-0.01(-0.02%)
Mar 04, 2004	43.07	43.54	42.86	43.54	603,216	+0.48(+1.10%)
Mar 03, 2004	42.93	43.21	42.59	43.07	931,051	+0.04(+0.08%)
Mar 02, 2004	43.16	43.36	42.96	43.03	729,184	-0.21(-0.49%)
Mar 01, 2004	42.77	43.28	42.69	43.25	379,891	+0.57(+1.33%)
Feb 27, 2004	42.45	42.79	42.36	42.68	445,060	+0.24(+0.56%)
Feb 26, 2004	42.01	42.49	41.94	42.44	1,317,300	+0.25(+0.60%)
Feb 25, 2004	41.81	42.19	41.62	42.19	532,086	+0.40(+0.96%)
Feb 24, 2004	41.60	42.08	41.37	41.79	1,294,252	+0.15(+0.36%)
Feb 23, 2004	42.09	42.15	41.50	41.64	1,817,198	-0.37(-0.87%)
Feb 20, 2004	42.26	42.34	41.70	42.00	1,083,643	-0.09(-0.20%)
Feb 19, 2004	42.89	43.01	42.09	42.09	653,285	-0.65(-1.53%)
Feb 18, 2004	43.03	43.12	42.62	42.74	472,877	-0.28(-0.66%)
Feb 17, 2004	42.47	43.03	42.44	43.03	367,969	+0.72(+1.71%)
Feb 13, 2004	42.86	43.03	42.28	42.30	501,488	-0.48(-1.12%)
Feb 12, 2004	43.08	43.18	42.78	42.78	294,852	-0.24(-0.56%)
Feb 11, 2004	42.83	43.10	42.61	43.02	584,936	+0.19(+0.44%)
Feb 10, 2004	42.28	42.83	42.15	42.83	1,347,103	+0.59(+1.40%)
Feb 09, 2004	42.17	42.47	42.14	42.24	308,760	+0.05(+0.12%)
Feb 06, 2004	41.33	42.27	41.24	42.19	884,558	+0.92(+2.23%)
Feb 05, 2004	40.93	41.33	40.90	41.27	661,233	+0.40(+0.98%)
Feb 04, 2004	41.55	41.55	40.79	40.87	1,442,871	-0.86(-2.05%)
Feb 03, 2004	41.70	42.00	41.60	41.72	276,970	-0.11(-0.27%)
Feb 02, 2004	41.84	42.16	41.50	41.84	1,445,652	+0.09(+0.21%)
Jan 30, 2004	41.85	42.08	41.58	41.75	847,999	-0.12(-0.29%)
Jan 29, 2004	42.20	42.25	41.42	41.87	2,940,977	-0.26(-0.61%)
Jan 28, 2004	42.97	42.98	41.92	42.13	1,078,874	-0.65(-1.53%)
Jan 27, 2004	43.17	43.17	42.70	42.78	1,766,732	-0.40(-0.93%)
Jan 26, 2004	42.79	43.18	42.52	43.18	639,377	+0.40(+0.94%)
Jan 23, 2004	42.60	42.87	42.35	42.78	1,277,960	+0.25(+0.60%)
Jan 22, 2004	42.94	43.04	42.52	42.53	428,370	-0.23(-0.54%)
Jan 21, 2004	42.72	42.91	42.40	42.76	1,774,679	-0.01(-0.03%)
Jan 20, 2004	42.42	42.77	42.16	42.77	460,955	+0.43(+1.01%)
Jan 16, 2004	42.35	42.44	42.19	42.34	412,475	+0.21(+0.50%)
Jan 15, 2004	42.18	42.26	41.72	42.13	975,954	-0.10(-0.23%)
Jan 14, 2004	41.94	42.22	41.79	42.22	1,003,373	+0.46(+1.11%)
Jan 13, 2004	41.84	41.85	41.27	41.76	644,145	-0.07(-0.16%)
Jan 12, 2004	41.51	41.83	41.30	41.83	939,793	+0.44(+1.07%)
Jan 09, 2004	41.52	41.81	41.35	41.38	851,178	-0.24(-0.57%)
Jan 08, 2004	41.35	41.71	41.32	41.62	373,135	+0.27(+0.65%)
Jan 07, 2004	41.08	41.35	40.93	41.35	531,688	+0.33(+0.82%)
Jan 06, 2004	41.21	41.34	41.02	41.02	631,827	-0.13(-0.31%)
Jan 05, 2004	40.99	41.25	40.89	41.14	1,181,795	+0.38(+0.93%)
Jan 02, 2004	40.60	41.08	40.51	40.77	570,234	+0.40(+0.99%)
Dec 31, 2003	41.16	41.21	40.36	40.36	815,017	-0.70(-1.72%)
Dec 30, 2003	40.99	41.18	40.87	41.07	505,461	+0.06(+0.15%)
Dec 29, 2003	40.58	41.01	40.58	41.01	2,672,748	+0.55(+1.35%)
Dec 26, 2003	40.29	40.46	40.27	40.46	272,997	+0.27(+0.68%)
Dec 24, 2003	40.30	40.35	40.14	40.19	949,727	-0.10(-0.26%)
Dec 23, 2003	39.99	40.29	39.95	40.29	1,072,119	+0.19(+0.48%)
Dec 22, 2003	39.63	40.10	39.63	40.10	326,642	+0.36(+0.92%)
Dec 19, 2003	39.68	39.76	39.44	39.74	695,804	+0.06(+0.16%)
Dec 18, 2003	39.26	39.85	39.13	39.67	763,358	+0.39(+0.99%)
Dec 17, 2003	39.05	39.32	38.88	39.28	778,458	+0.00(+0.00%)
Dec 16, 2003	38.94	39.31	38.54	39.28	485,990	+0.40(+1.04%)
Dec 15, 2003	40.14	40.14	38.88	38.88	2,078,672	-0.67(-1.69%)
Dec 12, 2003	39.54	39.63	39.22	39.55	1,286,702	+0.01(+0.03%)
Dec 11, 2003	38.69	39.54	38.62	39.54	1,096,756	+0.86(+2.22%)
Dec 10, 2003	38.92	38.97	38.44	38.68	634,608	-0.26(-0.68%)
Dec 09, 2003	39.60	39.62	38.89	38.94	1,119,804	-0.59(-1.50%)
Dec 08, 2003	39.41	39.53	39.13	39.53	358,432	+0.41(+1.04%)
Dec 05, 2003	39.26	39.30	38.98	39.13	639,774	-0.24(-0.61%)
Dec 04, 2003	39.31	39.38	38.91	39.37	1,041,918	+0.11(+0.28%)
Dec 03, 2003	39.95	39.97	39.26	39.26	710,507	-0.42(-1.05%)
Dec 02, 2003	40.00	40.02	39.66	39.67	1,125,765	-0.21(-0.53%)
Dec 01, 2003	39.56	39.90	39.52	39.88	643,748	+0.53(+1.34%)
Nov 28, 2003	39.28	39.44	39.23	39.36	369,559	+0.05(+0.13%)
Nov 26, 2003	39.08	39.46	38.91	39.31	884,160	+0.23(+0.58%)
Nov 25, 2003	38.88	39.19	38.74	39.08	833,694	+0.22(+0.56%)
Nov 24, 2003	38.38	38.86	38.38	38.86	1,024,831	+0.91(+2.41%)
Nov 21, 2003	37.52	37.87	37.75	37.95	736,337	+0.43(+1.14%)
Nov 20, 2003	37.76	38.02	37.55	37.52	780,843	-0.40(-1.06%)
Nov 19, 2003	37.62	38.02	37.45	37.92	714,878	+0.38(+1.01%)
Nov 18, 2003	38.04	38.22	37.50	37.55	1,476,250	-0.31(-0.81%)
Nov 17, 2003	37.63	37.89	37.51	37.85	770,114	-0.31(-0.81%)
Nov 14, 2003	38.84	39.11	38.16	38.16	593,679	-0.62(-1.59%)
Nov 13, 2003	38.68	38.88	38.57	38.78	1,359,422	-0.05(-0.12%)
Nov 12, 2003	38.07	38.83	38.07	38.83	1,440,486	+0.75(+1.98%)
Nov 11, 2003	38.26	38.35	37.91	38.07	858,331	-0.19(-0.51%)
Nov 10, 2003	38.91	38.91	38.31	38.27	1,184,576	-0.61(-1.58%)
Nov 07, 2003	39.13	39.17	38.94	38.88	813,427	-0.12(-0.32%)
Nov 06, 2003	38.63	39.00	38.46	39.00	1,225,506	+0.35(+0.90%)
Nov 05, 2003	38.50	38.69	38.10	38.65	553,941	+0.05(+0.13%)
Nov 04, 2003	38.50	38.71	38.50	38.60	715,673	+0.12(+0.31%)
Nov 03, 2003	38.14	38.48	37.96	38.48	1,594,227	+0.71(+1.88%)
Oct 31, 2003	38.25	38.25	37.77	37.77	695,407	-0.37(-0.96%)
Oct 30, 2003	37.97	38.31	37.79	38.14	1,463,931	+0.17(+0.44%)
Oct 29, 2003	37.57	38.04	37.56	37.97	454,200	+0.34(+0.91%)
Oct 28, 2003	37.04	37.63	37.04	37.63	503,872	+0.59(+1.59%)
Oct 27, 2003	36.59	37.06	36.59	37.04	388,633	+0.52(+1.41%)
Oct 24, 2003	36.43	36.56	36.14	36.53	387,441	-0.09(-0.24%)
Oct 23, 2003	36.77	36.90	36.33	36.62	1,197,292	-0.21(-0.58%)
Oct 22, 2003	37.24	37.32	36.69	36.83	795,546	-0.70(-1.86%)
Oct 21, 2003	37.50	37.67	37.37	37.53	174,050	+0.08(+0.20%)
Oct 20, 2003	37.41	37.44	37.27	37.45	242,001	+0.21(+0.56%)
Oct 17, 2003	37.94	38.01	37.24	37.24	1,907,800	-0.63(-1.66%)
Oct 16, 2003	37.65	37.91	37.62	37.87	309,555	+0.16(+0.43%)
Oct 15, 2003	38.14	38.16	37.67	37.71	990,657	-0.31(-0.83%)
Oct 14, 2003	37.66	37.95	37.66	38.02	394,594	+0.34(+0.92%)
Oct 13, 2003	37.60	37.86	37.52	37.68	648,119	+0.54(+1.44%)
Oct 10, 2003	37.32	37.32	37.02	37.14	555,133	+0.06(+0.17%)
Oct 09, 2003	37.37	37.56	36.92	37.08	813,030	+0.23(+0.61%)
Oct 08, 2003	37.13	37.17	36.78	36.85	902,042	-0.38(-1.01%)
Oct 07, 2003	36.90	37.23	36.72	37.23	531,291	+0.21(+0.58%)
Oct 06, 2003	36.74	37.02	36.54	37.02	464,134	+0.40(+1.10%)
Oct 03, 2003	36.49	36.78	36.43	36.62	681,896	+0.48(+1.32%)
Oct 02, 2003	36.07	36.22	35.94	36.14	441,484	+0.23(+0.63%)
Oct 01, 2003	34.99	36.01	34.99	35.91	1,694,012	+1.04(+2.99%)
Sep 30, 2003	35.23	35.23	35.12	34.87	906,811	-0.41(-1.17%)
Sep 29, 2003	34.85	35.28	34.48	35.28	2,782,821	+0.53(+1.52%)
Sep 26, 2003	35.22	35.22	34.75	34.75	1,024,434	-0.43(-1.23%)
Sep 25, 2003	36.21	36.21	35.19	35.19	590,102	-0.89(-2.46%)
Sep 24, 2003	36.70	36.70	36.04	36.07	520,164	-0.62(-1.68%)
Sep 23, 2003	36.33	36.75	36.33	36.69	254,320	+0.36(+1.00%)
Sep 22, 2003	36.70	36.59	36.23	36.33	565,862	-0.37(-1.02%)
Sep 19, 2003	36.62	36.84	36.58	36.70	203,456	+0.02(+0.06%)
Sep 18, 2003	36.40	36.64	36.40	36.68	248,757	+0.31(+0.86%)
Sep 17, 2003	36.26	36.49	36.26	36.37	275,381	-0.10(-0.27%)
Sep 16, 2003	35.93	36.49	36.10	36.46	279,355	+0.48(+1.33%)
Sep 15, 2003	36.17	36.32	35.93	35.99	381,083	-0.16(-0.44%)
Sep 12, 2003	35.90	36.19	35.62	36.14	414,065	+0.08(+0.23%)
Sep 11, 2003	35.58	36.16	35.58	36.06	671,564	+0.43(+1.20%)
Sep 10, 2003	36.15	36.15	35.62	35.63	388,236	-0.67(-1.84%)
Sep 09, 2003	36.67	36.67	36.24	36.30	344,922	-0.36(-1.00%)
Sep 08, 2003	36.30	36.74	36.20	36.67	995,823	+0.53(+1.46%)
Sep 05, 2003	36.41	36.62	36.07	36.14	840,052	-0.31(-0.86%)
Sep 04, 2003	36.47	36.53	36.23	36.45	912,771	+0.04(+0.11%)
Sep 03, 2003	36.30	36.50	36.15	36.41	1,284,715	+0.22(+0.60%)
Sep 02, 2003	35.62	36.26	35.42	36.19	574,605	+0.80(+2.25%)
Aug 29, 2003	35.37	35.68	35.33	35.39	276,970	+0.09(+0.24%)
Aug 28, 2003	35.26	35.46	34.86	35.31	1,093,975	+0.17(+0.47%)
Aug 27, 2003	34.99	35.39	34.84	35.14	652,490	+0.28(+0.79%)
Aug 26, 2003	34.70	34.98	34.24	34.87	635,403	+0.07(+0.20%)
Aug 25, 2003	34.83	34.83	34.50	34.80	637,390	+0.03(+0.09%)
Aug 22, 2003	35.66	35.66	34.77	34.77	604,408	-0.63(-1.78%)
Aug 21, 2003	35.28	35.54	35.23	35.40	568,644	+0.28(+0.81%)
Aug 20, 2003	34.98	35.23	34.82	35.11	286,110	-0.06(-0.16%)
Aug 19, 2003	34.66	35.17	34.55	35.17	908,003	+0.58(+1.67%)
Aug 18, 2003	34.12	34.59	34.09	34.59	382,672	+0.50(+1.48%)
Aug 15, 2003	34.14	34.15	33.78	34.09	127,954	+0.21(+0.61%)
Aug 14, 2003	33.76	33.92	33.57	33.88	144,247	+0.22(+0.65%)
Aug 13, 2003	33.78	33.80	33.54	33.66	314,324	-0.11(-0.33%)
Aug 12, 2003	33.27	33.77	33.16	33.77	130,736	+0.55(+1.67%)
Aug 11, 2003	32.95	33.24	32.88	33.22	516,588	+0.35(+1.07%)
Aug 08, 2003	32.89	33.01	32.75	32.87	528,112	+0.02(+0.05%)
Aug 07, 2003	32.80	32.86	32.48	32.85	245,578	+0.11(+0.33%)
Aug 06, 2003	32.85	33.15	32.65	32.74	841,244	-0.03(-0.08%)
Aug 05, 2003	33.34	33.37	32.77	32.77	702,957	-0.57(-1.70%)
Aug 04, 2003	33.58	33.65	33.03	33.33	495,527	-0.19(-0.56%)
Aug 01, 2003	34.12	34.15	33.51	33.52	464,532	-0.53(-1.55%)
Jul 31, 2003	34.04	34.44	33.97	34.05	1,403,530	+0.11(+0.33%)
Jul 30, 2003	34.04	34.12	33.76	33.94	187,561	-0.07(-0.19%)
Jul 29, 2003	34.02	34.21	33.68	34.00	85,833	+0.00(+0.01%)
Jul 28, 2003	33.71	34.07	33.71	34.00	285,315	+0.35(+1.03%)
Jul 25, 2003	33.49	33.78	33.28	33.65	206,635	+0.20(+0.61%)
Jul 24, 2003	33.70	33.94	33.43	33.45	201,469	-0.07(-0.22%)
Jul 23, 2003	33.52	33.57	33.09	33.52	373,533	+0.13(+0.38%)
Jul 22, 2003	33.14	33.46	32.97	33.39	733,158	+0.29(+0.87%)
Jul 21, 2003	33.51	33.51	32.89	33.10	184,779	-0.42(-1.24%)
Jul 18, 2003	33.37	33.61	33.19	33.52	317,105	+0.29(+0.87%)
Jul 17, 2003	33.94	34.10	33.23	33.23	484,798	-0.87(-2.55%)
Jul 16, 2003	34.25	34.33	33.92	34.10	160,142	-0.13(-0.37%)
Jul 15, 2003	34.48	34.48	34.02	34.22	366,380	-0.08(-0.22%)
Jul 14, 2003	34.38	34.57	34.20	34.30	281,739	+0.13(+0.37%)
Jul 11, 2003	33.86	34.20	33.86	34.17	280,547	+0.46(+1.35%)
Jul 10, 2003	34.25	34.25	33.63	33.72	278,957	-0.56(-1.63%)
Jul 09, 2003	34.15	34.36	33.90	34.28	208,224	+0.11(+0.31%)
Jul 08, 2003	33.73	34.24	33.62	34.17	418,436	+0.51(+1.50%)
Jul 07, 2003	33.44	33.73	33.44	33.67	1,083,246	+0.41(+1.23%)
Jul 03, 2003	33.33	33.36	33.13	33.26	1,089,604	-0.08(-0.23%)
Jul 02, 2003	32.84	33.34	32.75	33.33	2,307,560	+0.59(+1.81%)
Jul 01, 2003	32.36	32.79	32.05	32.74	1,025,229	+0.38(+1.17%)
Jun 30, 2003	32.72	32.86	32.30	32.36	507,846	-0.24(-0.75%)
Jun 27, 2003	32.75	33.04	32.45	32.61	588,910	-0.12(-0.37%)
Jun 26, 2003	32.36	32.73	32.29	32.73	495,924	+0.57(+1.76%)
Jun 25, 2003	32.15	32.51	32.09	32.16	342,140	+0.05(+0.14%)
Jun 24, 2003	32.09	32.29	31.85	32.12	949,727	+0.06(+0.17%)
Jun 23, 2003	32.61	32.61	31.96	32.06	567,849	-0.51(-1.56%)
Jun 20, 2003	32.84	32.84	32.57	32.57	187,163	-0.15(-0.45%)
Jun 19, 2003	33.32	33.44	32.71	32.71	448,637	-0.54(-1.63%)
Jun 18, 2003	33.31	33.38	33.13	33.26	300,018	-0.13(-0.39%)
Jun 17, 2003	33.47	33.47	33.12	33.39	311,939	+0.02(+0.06%)
Jun 16, 2003	32.82	33.39	32.82	33.37	630,237	+0.58(+1.76%)
Jun 13, 2003	33.26	33.38	32.72	32.79	728,389	-0.63(-1.88%)
Jun 12, 2003	33.44	33.53	33.22	33.42	344,127	+0.09(+0.26%)
Jun 11, 2003	32.79	33.34	32.78	33.33	344,127	+0.35(+1.08%)
Jun 10, 2003	32.55	32.98	32.55	32.98	270,612	+0.59(+1.81%)
Jun 09, 2003	32.95	32.97	32.39	32.39	337,371	-0.75(-2.27%)
Jun 06, 2003	33.47	33.92	33.13	33.14	548,378	-0.08(-0.23%)
Jun 05, 2003	32.89	33.29	32.68	33.22	440,292	+0.25(+0.76%)
Jun 04, 2003	32.53	33.07	32.53	32.97	330,219	+0.57(+1.75%)
Jun 03, 2003	32.29	32.46	32.21	32.40	378,699	+0.06(+0.19%)