Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2003	32.35	32.62	32.24	32.34	607,190	+0.22(+0.70%)
May 30, 2003	31.80	32.11	31.77	32.11	1,055,032	+0.63(+2.01%)
May 29, 2003	31.56	31.76	31.26	31.48	516,190	+0.05(+0.16%)
May 28, 2003	31.39	31.46	31.24	31.43	325,848	+0.28(+0.89%)
May 27, 2003	30.64	31.24	30.58	31.15	354,856	+0.55(+1.79%)
May 23, 2003	30.36	30.65	30.22	30.61	387,441	+0.31(+1.01%)
May 22, 2003	30.15	30.40	30.07	30.30	749,847	+0.20(+0.67%)
May 21, 2003	29.90	30.11	29.82	30.10	420,820	+0.15(+0.50%)
May 20, 2003	29.92	30.14	29.73	29.95	654,080	-0.01(-0.04%)
May 19, 2003	30.39	30.45	29.88	29.96	741,503	-0.49(-1.61%)
May 16, 2003	30.78	30.81	30.45	30.45	389,428	-0.35(-1.15%)
May 15, 2003	30.80	30.84	30.58	30.80	532,880	+0.15(+0.48%)
May 14, 2003	30.76	30.80	30.55	30.66	269,818	+0.01(+0.04%)
May 13, 2003	30.56	30.75	30.34	30.65	339,756	+0.11(+0.36%)
May 12, 2003	30.24	30.59	30.15	30.54	545,994	+0.35(+1.18%)
May 09, 2003	29.85	30.20	29.85	30.18	232,067	+0.38(+1.29%)
May 08, 2003	29.93	29.98	29.67	29.80	556,325	-0.21(-0.71%)
May 07, 2003	30.15	30.19	29.95	30.01	152,989	-0.10(-0.32%)
May 06, 2003	29.86	30.18	29.86	30.11	379,891	+0.20(+0.66%)
May 05, 2003	29.83	29.94	29.72	29.91	181,998	+0.20(+0.69%)
May 02, 2003	29.13	29.76	29.13	29.70	435,126	+0.58(+2.01%)
May 01, 2003	29.21	29.25	28.78	29.12	653,285	-0.03(-0.11%)
Apr 30, 2003	28.90	29.30	28.84	29.15	321,476	+0.13(+0.46%)
Apr 29, 2003	29.01	29.19	28.94	29.02	439,497	+0.06(+0.19%)
Apr 28, 2003	28.57	29.05	28.49	28.96	180,011	+0.48(+1.67%)
Apr 25, 2003	28.74	28.74	28.43	28.49	127,160	-0.26(-0.92%)
Apr 24, 2003	28.80	28.98	28.63	28.75	555,928	-0.15(-0.53%)
Apr 23, 2003	28.75	28.94	28.62	28.90	290,481	+0.26(+0.90%)
Apr 22, 2003	28.07	28.74	28.07	28.65	308,363	+0.41(+1.43%)
Apr 21, 2003	28.21	28.28	28.03	28.24	485,593	+0.18(+0.65%)
Apr 17, 2003	27.84	28.18	27.77	28.06	285,713	+0.38(+1.35%)
Apr 16, 2003	27.98	27.98	27.68	27.68	197,098	-0.12(-0.44%)
Apr 15, 2003	27.64	27.86	27.60	27.81	224,119	+0.14(+0.50%)
Apr 14, 2003	27.31	27.75	27.31	27.67	274,189	+0.47(+1.71%)
Apr 11, 2003	27.53	27.64	27.20	27.20	688,254	-0.14(-0.51%)
Apr 10, 2003	27.42	27.50	27.25	27.34	617,521	+0.00(+0.00%)
Apr 09, 2003	27.54	27.75	27.17	27.34	609,971	-0.09(-0.32%)
Apr 08, 2003	27.57	27.61	27.35	27.43	185,971	-0.07(-0.24%)
Apr 07, 2003	27.76	28.06	27.43	27.50	206,635	+0.17(+0.64%)
Apr 04, 2003	27.43	27.58	27.31	27.32	220,146	-0.05(-0.17%)
Apr 03, 2003	27.58	27.58	27.37	27.37	299,223	-0.04(-0.14%)
Apr 02, 2003	27.22	27.56	27.15	27.40	230,477	+0.40(+1.49%)
Apr 01, 2003	26.68	27.00	26.55	27.00	686,267	+0.33(+1.23%)
Mar 31, 2003	26.75	26.94	26.43	26.68	644,145	-0.25(-0.93%)
Mar 28, 2003	26.91	27.05	26.79	26.93	776,074	-0.01(-0.05%)
Mar 27, 2003	26.79	26.98	26.59	26.94	354,856	+0.17(+0.65%)
Mar 26, 2003	27.08	27.14	26.69	26.77	393,004	-0.38(-1.38%)
Mar 25, 2003	26.80	27.24	26.80	27.14	201,866	+0.28(+1.03%)
Mar 24, 2003	27.13	27.15	26.77	26.86	322,669	-0.64(-2.32%)
Mar 21, 2003	27.25	27.55	27.05	27.50	550,762	+0.51(+1.88%)
Mar 20, 2003	26.89	27.18	26.43	26.99	398,567	+0.07(+0.25%)
Mar 19, 2003	26.83	26.94	26.68	26.93	224,914	+0.13(+0.47%)
Mar 18, 2003	26.76	26.85	26.47	26.80	498,309	+0.13(+0.47%)
Mar 17, 2003	25.84	26.68	25.84	26.68	680,704	+0.63(+2.43%)
Mar 14, 2003	26.16	26.22	25.90	26.04	84,243	-0.00(-0.01%)
Mar 13, 2003	25.56	26.05	25.53	26.05	270,215	+0.58(+2.28%)
Mar 12, 2003	25.45	25.50	25.20	25.46	501,090	+0.07(+0.29%)
Mar 11, 2003	25.52	25.80	25.35	25.39	337,371	-0.20(-0.79%)
Mar 10, 2003	25.90	25.90	25.47	25.59	342,140	-0.48(-1.82%)
Mar 07, 2003	25.69	26.15	25.67	26.07	565,862	+0.07(+0.28%)
Mar 06, 2003	26.11	26.22	25.93	26.00	144,644	-0.17(-0.63%)
Mar 05, 2003	26.14	26.30	26.05	26.16	324,258	-0.04(-0.13%)
Mar 04, 2003	26.42	26.42	26.11	26.20	276,176	-0.23(-0.86%)
Mar 03, 2003	26.56	26.76	26.21	26.42	998,207	-0.10(-0.38%)
Feb 28, 2003	26.55	26.77	26.39	26.52	652,490	+0.05(+0.17%)
Feb 27, 2003	26.47	26.69	26.31	26.48	232,464	+0.20(+0.78%)
Feb 26, 2003	26.52	26.52	26.18	26.27	100,138	-0.34(-1.27%)
Feb 25, 2003	26.19	26.61	25.99	26.61	573,015	+0.34(+1.29%)
Feb 24, 2003	26.66	26.66	26.23	26.27	378,301	-0.46(-1.73%)
Feb 21, 2003	26.31	26.86	26.21	26.74	323,861	+0.31(+1.16%)
Feb 20, 2003	26.45	26.45	26.27	26.43	189,150	-0.04(-0.14%)
Feb 19, 2003	26.68	26.80	26.30	26.47	240,412	-0.40(-1.48%)
Feb 18, 2003	26.44	26.86	26.44	26.86	152,592	+0.47(+1.76%)
Feb 14, 2003	26.11	26.47	26.08	26.40	474,069	+0.23(+0.87%)
Feb 13, 2003	26.14	26.22	25.88	26.17	277,765	-0.03(-0.11%)
Feb 12, 2003	26.45	26.60	26.17	26.20	182,792	-0.28(-1.05%)
Feb 11, 2003	26.68	26.79	26.30	26.48	526,125	-0.15(-0.57%)
Feb 10, 2003	26.41	26.74	26.30	26.63	2,816,598	+0.28(+1.05%)
Feb 07, 2003	26.96	27.04	26.35	26.35	390,620	-0.56(-2.09%)
Feb 06, 2003	26.96	27.09	26.74	26.91	220,543	-0.15(-0.55%)
Feb 05, 2003	27.27	27.40	26.91	27.06	451,418	-0.14(-0.53%)
Feb 04, 2003	27.15	27.21	26.78	27.21	856,741	+0.01(+0.05%)
Feb 03, 2003	27.36	27.57	27.17	27.19	1,120,202	-0.16(-0.60%)
Jan 31, 2003	26.90	27.43	26.90	27.36	228,888	+0.33(+1.21%)
Jan 30, 2003	27.47	27.61	26.91	27.03	797,135	-0.48(-1.73%)
Jan 29, 2003	27.19	27.61	26.96	27.51	466,121	+0.16(+0.60%)
Jan 28, 2003	27.20	27.48	26.88	27.34	1,313,723	+0.25(+0.93%)
Jan 27, 2003	27.33	27.51	27.02	27.09	336,179	-0.46(-1.66%)
Jan 24, 2003	27.93	27.94	27.48	27.55	520,562	-0.49(-1.73%)
Jan 23, 2003	27.95	28.18	27.82	28.03	1,899,058	+0.19(+0.68%)
Jan 22, 2003	27.98	28.13	27.68	27.85	521,356	-0.26(-0.93%)
Jan 21, 2003	28.46	28.46	28.01	28.11	633,416	-0.33(-1.15%)
Jan 17, 2003	28.73	28.83	28.30	28.43	352,074	-0.49(-1.70%)
Jan 16, 2003	29.00	29.18	28.79	28.92	1,434,526	-0.04(-0.14%)
Jan 15, 2003	29.07	29.14	28.77	28.96	829,323	-0.15(-0.53%)
Jan 14, 2003	28.94	29.18	28.84	29.12	1,254,515	+0.19(+0.67%)
Jan 13, 2003	29.12	29.14	28.69	28.92	801,506	-0.02(-0.06%)
Jan 10, 2003	28.81	29.06	28.70	28.94	598,050	+0.05(+0.18%)
Jan 09, 2003	28.66	29.05	28.66	28.89	1,148,813	+0.31(+1.10%)
Jan 08, 2003	28.69	28.71	28.46	28.57	499,103	-0.26(-0.92%)
Jan 07, 2003	29.04	29.11	28.59	28.84	525,330	-0.22(-0.77%)
Jan 06, 2003	28.69	29.23	28.69	29.06	1,363,395	+0.31(+1.09%)
Jan 03, 2003	28.83	28.83	28.56	28.75	428,768	-0.14(-0.47%)
Jan 02, 2003	28.31	28.89	28.15	28.89	1,419,823	+0.83(+2.95%)
Dec 31, 2002	28.18	28.60	27.96	28.06	2,332,197	-0.10(-0.36%)
Dec 30, 2002	28.24	28.27	27.85	28.16	610,369	-0.05(-0.16%)
Dec 27, 2002	28.44	28.54	28.20	28.20	1,024,434	-0.37(-1.29%)
Dec 26, 2002	28.56	28.88	28.44	28.57	700,970	+0.05(+0.18%)
Dec 24, 2002	28.49	28.70	28.49	28.52	586,129	-0.13(-0.44%)
Dec 23, 2002	28.35	28.75	28.31	28.65	408,502	+0.18(+0.63%)
Dec 20, 2002	28.44	28.52	28.33	28.47	836,873	+0.19(+0.66%)
Dec 19, 2002	28.34	28.50	28.11	28.29	2,369,948	+0.13(+0.45%)
Dec 18, 2002	28.68	28.68	28.11	28.16	1,213,187	-0.59(-2.06%)
Dec 17, 2002	28.91	28.96	28.59	28.75	490,361	-0.19(-0.65%)
Dec 16, 2002	28.44	28.94	28.44	28.94	379,096	+0.44(+1.55%)
Dec 13, 2002	28.81	28.86	28.39	28.50	906,413	-0.62(-2.13%)
Dec 12, 2002	28.98	29.24	28.95	29.12	1,094,769	+0.16(+0.54%)
Dec 11, 2002	28.80	29.15	28.80	28.96	543,609	-0.06(-0.19%)
Dec 10, 2002	28.60	29.06	28.49	29.02	410,489	+0.55(+1.93%)
Dec 09, 2002	28.94	28.98	28.37	28.47	301,608	-0.57(-1.96%)
Dec 06, 2002	28.63	29.23	28.60	29.04	588,115	+0.11(+0.39%)
Dec 05, 2002	29.25	29.25	28.84	28.93	380,288	-0.21(-0.73%)
Dec 04, 2002	29.09	29.44	28.89	29.14	282,136	-0.27(-0.91%)
Dec 03, 2002	29.69	29.69	29.33	29.41	663,219	-0.36(-1.23%)
Dec 02, 2002	29.91	30.16	29.53	29.77	1,252,528	+0.22(+0.73%)
Nov 29, 2002	30.00	30.03	29.53	29.55	206,635	-0.40(-1.34%)
Nov 27, 2002	29.32	29.95	29.29	29.95	1,010,526	+0.85(+2.92%)
Nov 26, 2002	29.32	29.40	28.83	29.10	882,173	-0.22(-0.74%)
Nov 25, 2002	29.16	29.45	28.99	29.32	501,090	+0.16(+0.54%)
Nov 22, 2002	28.85	29.29	28.80	29.16	451,418	+0.14(+0.48%)
Nov 21, 2002	28.66	29.03	28.54	29.03	1,621,690	+0.47(+1.63%)
Nov 20, 2002	27.81	28.56	27.74	28.56	664,014	+0.75(+2.71%)
Nov 19, 2002	27.81	28.11	27.69	27.81	302,402	-0.13(-0.45%)
Nov 18, 2002	28.50	28.50	27.86	27.93	612,355	-0.38(-1.33%)
Nov 15, 2002	28.08	28.44	28.06	28.31	242,399	+0.15(+0.54%)
Nov 14, 2002	27.87	28.24	27.83	28.16	1,192,921	+0.47(+1.69%)
Nov 13, 2002	27.38	27.88	27.18	27.69	1,107,883	+0.14(+0.49%)
Nov 12, 2002	27.23	27.80	27.23	27.56	667,988	+0.39(+1.42%)
Nov 11, 2002	27.69	27.69	27.11	27.17	660,438	-0.62(-2.22%)
Nov 08, 2002	28.13	28.27	27.67	27.79	748,258	-0.36(-1.27%)
Nov 07, 2002	28.49	28.49	28.06	28.14	1,837,862	-0.62(-2.15%)
Nov 06, 2002	28.45	28.81	28.28	28.76	892,903	+0.44(+1.56%)
Nov 05, 2002	28.20	28.39	28.09	28.32	597,255	+0.06(+0.22%)
Nov 04, 2002	28.42	28.64	28.18	28.26	902,042	+0.09(+0.33%)
Nov 01, 2002	27.30	28.16	27.30	28.16	1,465,124	+0.72(+2.62%)
Oct 31, 2002	27.57	27.66	27.33	27.45	2,722,420	-0.02(-0.08%)
Oct 30, 2002	27.27	27.47	27.09	27.47	1,064,172	+0.23(+0.84%)
Oct 29, 2002	27.05	27.24	26.65	27.24	1,281,933	+0.11(+0.39%)
Oct 28, 2002	27.59	27.63	27.03	27.13	2,054,829	-0.30(-1.08%)
Oct 25, 2002	26.78	27.43	26.78	27.43	724,813	+0.53(+1.96%)
Oct 24, 2002	27.18	27.25	26.80	26.90	1,070,132	-0.13(-0.47%)
Oct 23, 2002	26.59	27.10	26.37	27.03	743,092	+0.40(+1.50%)
Oct 22, 2002	26.73	26.92	26.54	26.63	871,444	-0.41(-1.53%)
Oct 21, 2002	26.73	27.05	26.47	27.04	404,528	+0.36(+1.37%)
Oct 18, 2002	26.62	26.81	26.47	26.68	1,524,730	+0.06(+0.22%)
Oct 17, 2002	26.55	26.62	26.34	26.62	1,591,489	+0.58(+2.24%)
Oct 16, 2002	26.44	26.47	25.85	26.03	801,904	-0.55(-2.08%)
Oct 15, 2002	26.17	26.62	26.07	26.59	1,057,814	+0.93(+3.64%)
Oct 14, 2002	25.54	25.72	25.42	25.65	1,166,694	+0.09(+0.33%)
Oct 11, 2002	25.20	25.83	25.20	25.57	1,703,946	+0.60(+2.39%)
Oct 10, 2002	24.33	25.03	24.20	24.97	1,708,715	+0.65(+2.66%)
Oct 09, 2002	25.28	25.29	24.32	24.32	843,231	-1.33(-5.19%)
Oct 08, 2002	25.64	25.66	24.97	25.66	860,715	+0.26(+1.03%)
Oct 07, 2002	26.08	26.10	25.25	25.39	1,854,154	-0.59(-2.28%)
Oct 04, 2002	26.89	26.89	25.94	25.99	479,632	-0.74(-2.77%)
Oct 03, 2002	26.99	27.37	26.73	26.73	313,926	-0.26(-0.98%)
Oct 02, 2002	27.51	27.63	26.93	26.99	926,680	-0.62(-2.23%)
Oct 01, 2002	27.68	27.54	26.61	27.61	765,742	+0.70(+2.62%)
Sep 30, 2002	26.72	27.18	26.47	26.90	1,888,329	-0.07(-0.25%)
Sep 27, 2002	27.56	27.79	26.97	26.97	676,730	-0.79(-2.83%)
Sep 26, 2002	27.27	27.75	27.27	27.75	1,651,095	+0.60(+2.22%)
Sep 25, 2002	26.80	27.24	26.56	27.15	2,884,947	+0.60(+2.27%)
Sep 24, 2002	26.59	26.90	26.51	26.55	909,195	-0.26(-0.98%)
Sep 23, 2002	27.32	27.43	26.62	26.81	425,589	-0.64(-2.35%)
Sep 20, 2002	27.49	27.66	27.31	27.46	706,931	+0.15(+0.54%)
Sep 19, 2002	27.81	28.03	27.28	27.31	492,745	-0.88(-3.11%)
Sep 18, 2002	28.08	28.42	27.82	28.18	369,161	-0.05(-0.18%)
Sep 17, 2002	29.07	29.07	28.21	28.24	687,459	-0.57(-1.97%)
Sep 16, 2002	29.12	29.12	28.74	28.80	543,212	-0.31(-1.08%)
Sep 13, 2002	28.76	29.16	28.64	29.12	4,847,983	+0.19(+0.65%)
Sep 12, 2002	29.19	29.34	28.86	28.93	685,473	-0.36(-1.25%)
Sep 11, 2002	29.88	29.88	29.29	29.29	299,223	-0.12(-0.42%)
Sep 10, 2002	29.44	29.57	28.95	29.42	1,190,537	+0.04(+0.12%)
Sep 09, 2002	29.32	29.57	28.94	29.38	291,673	+0.06(+0.21%)
Sep 06, 2002	28.89	29.42	28.89	29.32	428,370	+0.64(+2.24%)
Sep 05, 2002	29.07	29.12	28.65	28.68	648,119	-0.58(-1.98%)
Sep 04, 2002	28.61	29.25	28.51	29.25	420,820	+0.77(+2.69%)
Sep 03, 2002	29.07	29.10	28.44	28.49	1,269,615	-0.86(-2.92%)
Aug 30, 2002	29.43	29.70	29.33	29.34	298,826	-0.09(-0.30%)
Aug 29, 2002	29.08	29.68	29.07	29.43	474,069	+0.09(+0.30%)
Aug 28, 2002	29.59	29.77	29.29	29.34	722,428	-0.42(-1.40%)
Aug 27, 2002	30.47	30.55	29.76	29.76	2,234,046	-0.71(-2.34%)
Aug 26, 2002	29.86	30.47	29.59	30.47	862,305	+0.79(+2.66%)
Aug 23, 2002	30.26	30.38	29.68	29.68	595,666	-0.72(-2.38%)
Aug 22, 2002	30.20	30.55	30.07	30.40	336,577	+0.16(+0.52%)
Aug 21, 2002	29.63	30.26	29.62	30.25	578,976	+0.68(+2.30%)
Aug 20, 2002	29.83	29.83	29.52	29.57	1,274,383	+0.00(+0.00%)
Aug 16, 2002	29.15	29.68	28.98	29.57	847,204	+0.31(+1.08%)
Aug 15, 2002	29.36	29.39	28.96	29.25	611,958	+0.07(+0.24%)
Aug 14, 2002	28.51	29.23	28.08	29.18	689,446	+0.80(+2.81%)
Aug 13, 2002	28.99	29.26	28.39	28.39	362,009	-0.79(-2.72%)
Aug 12, 2002	28.90	29.29	28.73	29.18	194,714	+0.29(+1.00%)
Aug 07, 2002	28.86	29.00	28.21	28.89	1,360,216	+0.31(+1.07%)
Aug 06, 2002	27.90	28.59	27.90	28.58	1,225,109	+0.91(+3.30%)
Aug 05, 2002	28.16	28.30	27.61	27.67	772,498	-0.55(-1.96%)
Aug 02, 2002	29.15	29.15	28.20	28.22	1,748,452	-0.89(-3.07%)
Aug 01, 2002	29.27	29.46	28.99	29.12	881,776	-0.20(-0.69%)
Jul 31, 2002	29.82	29.94	29.32	29.32	1,744,876	-0.55(-1.85%)
Jul 30, 2002	29.91	30.14	29.07	29.87	799,917	-0.06(-0.21%)
Jul 29, 2002	28.94	30.00	28.90	29.93	1,166,694	+1.28(+4.48%)
Jul 26, 2002	28.29	28.65	28.03	28.65	1,388,827	+0.62(+2.20%)
Jul 25, 2002	27.93	28.74	27.37	28.03	3,343,916	-0.15(-0.54%)
Jul 24, 2002	26.05	28.24	26.05	28.18	1,787,395	+1.26(+4.67%)
Jul 23, 2002	28.37	28.46	26.81	26.93	1,574,005	-1.36(-4.81%)
Jul 22, 2002	28.82	29.19	27.98	28.29	1,521,551	-0.60(-2.09%)
Jul 19, 2002	29.37	29.53	28.69	28.89	1,039,137	-1.65(-5.39%)
Jul 17, 2002	30.83	30.95	29.98	30.54	569,836	-0.42(-1.34%)
Jul 12, 2002	31.48	31.71	30.85	30.95	491,553	-0.36(-1.17%)
Jul 11, 2002	31.53	31.61	30.89	31.32	2,253,517	-0.32(-1.00%)
Jul 10, 2002	32.37	32.37	31.63	31.64	817,401	-0.71(-2.21%)
Jul 09, 2002	32.64	32.87	32.30	32.35	728,786	-0.30(-0.92%)
Jul 08, 2002	33.07	33.25	32.56	32.65	695,010	-0.31(-0.94%)
Jul 05, 2002	32.41	33.09	32.39	32.96	2,543,204	+0.80(+2.49%)
Jul 04, 2002	32.34	32.60	31.79	32.16	2,460,947	+0.00(+0.00%)
Jul 03, 2002	32.34	32.60	31.79	32.16	2,460,947	-0.38(-1.18%)
Jul 02, 2002	33.67	33.67	32.54	32.54	1,432,539	-1.05(-3.13%)