Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	44.29	44.81	44.29	44.68	1,251,734	+0.50(+1.13%)
Jan 28, 2005	44.24	44.36	43.73	44.18	4,448,307	-0.11(-0.26%)
Jan 27, 2005	44.13	44.49	44.04	44.30	1,033,428	+0.19(+0.43%)
Jan 26, 2005	43.80	44.21	43.61	44.11	1,550,972	+0.47(+1.09%)
Jan 25, 2005	43.84	44.06	43.50	43.64	1,037,578	+0.07(+0.15%)
Jan 24, 2005	44.01	44.11	43.47	43.57	1,220,607	-0.27(-0.62%)
Jan 21, 2005	44.02	44.26	43.74	43.84	969,928	-0.07(-0.15%)
Jan 20, 2005	43.95	44.30	43.86	43.91	1,809,537	-0.32(-0.72%)
Jan 19, 2005	44.68	44.82	44.22	44.23	2,102,134	-0.52(-1.15%)
Jan 18, 2005	44.19	44.87	44.09	44.74	791,465	+0.51(+1.16%)
Jan 14, 2005	43.97	44.29	43.85	44.23	536,635	+0.47(+1.08%)
Jan 13, 2005	43.94	44.21	43.63	43.76	1,062,065	-0.22(-0.49%)
Jan 12, 2005	43.85	44.01	43.32	43.97	1,498,678	+0.08(+0.19%)
Jan 11, 2005	44.20	44.20	43.68	43.89	1,128,470	-0.40(-0.91%)
Jan 10, 2005	43.89	44.63	43.85	44.29	1,465,891	+0.44(+1.00%)
Jan 07, 2005	44.42	44.61	43.85	43.85	1,836,099	-0.48(-1.08%)
Jan 06, 2005	44.24	44.73	44.21	44.33	1,863,076	+0.11(+0.26%)
Jan 05, 2005	45.06	45.08	44.22	44.22	2,847,945	-0.90(-2.00%)
Jan 04, 2005	46.04	46.07	45.03	45.12	2,011,657	-0.83(-1.81%)
Jan 03, 2005	46.74	46.75	45.71	45.95	1,823,648	-0.48(-1.04%)
Dec 31, 2004	46.54	46.86	46.39	46.43	4,388,542	-0.14(-0.31%)
Dec 30, 2004	46.71	46.72	46.50	46.57	4,899,446	-0.07(-0.16%)
Dec 29, 2004	46.66	46.76	46.53	46.65	942,121	-0.02(-0.05%)
Dec 28, 2004	46.14	46.73	46.14	46.67	836,288	+0.57(+1.23%)
Dec 27, 2004	46.60	46.64	45.95	46.10	761,997	-0.33(-0.71%)
Dec 23, 2004	46.47	46.61	46.30	46.43	628,772	-0.21(-0.45%)
Dec 22, 2004	46.54	46.78	46.51	46.64	2,034,899	+0.18(+0.39%)
Dec 21, 2004	46.18	46.46	46.09	46.46	987,359	+0.47(+1.03%)
Dec 20, 2004	46.20	46.36	45.79	45.99	1,516,940	-0.03(-0.07%)
Dec 17, 2004	46.09	46.21	45.86	46.02	428,727	-0.10(-0.21%)
Dec 16, 2004	46.50	46.54	45.92	46.12	1,116,019	-0.38(-0.82%)
Dec 15, 2004	46.18	46.56	46.13	46.50	1,476,681	+0.37(+0.81%)
Dec 14, 2004	45.94	46.24	45.88	46.13	984,039	+0.25(+0.54%)
Dec 13, 2004	45.71	45.90	45.37	45.88	2,210,457	+0.45(+0.99%)
Dec 10, 2004	45.06	45.54	45.00	45.43	506,338	+0.24(+0.54%)
Dec 09, 2004	45.24	45.30	44.68	45.19	3,132,657	-0.16(-0.35%)
Dec 08, 2004	44.95	45.35	44.87	45.35	1,634,393	+0.42(+0.94%)
Dec 07, 2004	46.00	46.00	44.88	44.92	2,191,366	-0.83(-1.81%)
Dec 06, 2004	45.51	46.09	45.51	45.75	483,511	-0.31(-0.68%)
Dec 03, 2004	46.07	46.28	45.92	46.06	1,941,102	-0.01(-0.03%)
Dec 02, 2004	46.29	46.35	45.97	46.08	780,259	-0.16(-0.34%)
Dec 01, 2004	45.86	46.47	45.79	46.24	1,226,833	+0.37(+0.81%)
Nov 30, 2004	45.73	45.86	45.54	45.86	5,482,565	+0.35(+0.78%)
Nov 29, 2004	45.57	45.88	45.12	45.51	4,911,067	+0.05(+0.10%)
Nov 26, 2004	45.25	45.61	45.25	45.46	425,407	+0.11(+0.23%)
Nov 24, 2004	45.10	45.44	45.05	45.36	609,266	+0.31(+0.70%)
Nov 23, 2004	44.74	45.04	44.37	45.04	1,331,836	+0.29(+0.65%)
Nov 22, 2004	44.08	44.76	43.88	44.75	1,325,195	+0.61(+1.39%)
Nov 19, 2004	44.48	44.53	44.00	44.14	786,069	-0.44(-0.98%)
Nov 18, 2004	44.62	44.65	44.31	44.58	456,534	-0.01(-0.03%)
Nov 17, 2004	44.54	44.99	44.42	44.59	1,284,522	+0.28(+0.63%)
Nov 16, 2004	44.65	44.66	44.24	44.31	619,226	-0.33(-0.75%)
Nov 15, 2004	44.50	44.67	44.36	44.65	913,069	+0.11(+0.24%)
Nov 12, 2004	44.19	44.61	44.02	44.54	1,604,511	+0.39(+0.87%)
Nov 11, 2004	43.82	44.17	43.71	44.15	1,521,505	+0.45(+1.02%)
Nov 10, 2004	43.45	43.91	43.42	43.71	1,069,121	+0.30(+0.69%)
Nov 09, 2004	43.29	43.55	43.18	43.41	322,894	+0.13(+0.31%)
Nov 08, 2004	43.42	43.46	43.13	43.27	1,218,532	-0.17(-0.39%)
Nov 05, 2004	43.49	43.63	43.13	43.44	1,621,942	+0.18(+0.42%)
Nov 04, 2004	42.78	43.35	42.61	43.26	1,050,444	+0.48(+1.13%)
Nov 03, 2004	42.67	42.87	42.45	42.78	1,640,204	+0.69(+1.64%)
Nov 02, 2004	42.37	42.56	41.94	42.09	915,559	-0.14(-0.34%)
Nov 01, 2004	42.08	42.27	41.84	42.23	597,645	+0.26(+0.62%)
Oct 29, 2004	42.13	42.26	41.88	41.97	453,214	-0.10(-0.23%)
Oct 28, 2004	42.21	42.28	41.87	42.07	2,506,790	-0.21(-0.49%)
Oct 27, 2004	41.85	42.29	41.74	42.28	2,023,278	+0.37(+0.87%)
Oct 26, 2004	41.36	41.91	40.93	41.91	759,922	+0.63(+1.52%)
Oct 25, 2004	40.79	41.40	40.69	41.29	1,396,580	+0.43(+1.06%)
Oct 22, 2004	41.47	41.66	40.85	40.85	1,005,206	-0.67(-1.62%)
Oct 21, 2004	41.07	41.55	40.88	41.53	591,419	+0.57(+1.38%)
Oct 20, 2004	40.76	41.10	40.54	40.96	344,476	+0.10(+0.25%)
Oct 19, 2004	41.44	41.61	40.84	40.86	1,506,564	-0.43(-1.04%)
Oct 18, 2004	41.14	41.43	40.88	41.29	953,742	+0.09(+0.22%)
Oct 15, 2004	40.86	41.42	40.72	41.20	1,557,198	+0.46(+1.12%)
Oct 14, 2004	41.03	41.15	40.74	40.74	1,054,594	-0.30(-0.73%)
Oct 13, 2004	41.94	41.95	41.00	41.04	1,951,062	-0.63(-1.51%)
Oct 12, 2004	41.39	41.79	41.25	41.67	912,654	-0.01(-0.03%)
Oct 11, 2004	41.71	41.79	41.49	41.68	949,592	+0.07(+0.17%)
Oct 08, 2004	41.90	42.11	41.58	41.61	948,346	-0.39(-0.93%)
Oct 07, 2004	42.65	42.65	41.97	42.00	417,106	-0.70(-1.64%)
Oct 06, 2004	42.33	42.70	42.29	42.70	939,631	+0.40(+0.96%)
Oct 05, 2004	42.49	42.56	42.24	42.30	820,517	-0.13(-0.31%)
Oct 04, 2004	42.49	42.66	42.37	42.43	1,425,218	+0.19(+0.44%)
Oct 01, 2004	41.39	42.24	41.39	42.24	1,058,745	+0.87(+2.11%)
Sep 30, 2004	41.11	41.51	41.04	41.37	1,638,544	+0.20(+0.49%)
Sep 29, 2004	40.90	41.20	40.85	41.17	3,285,389	+0.28(+0.68%)
Sep 28, 2004	40.48	40.94	40.38	40.89	3,055,461	+0.46(+1.13%)
Sep 27, 2004	40.69	40.69	40.32	40.43	1,563,838	-0.34(-0.83%)
Sep 24, 2004	40.89	41.05	40.77	40.77	907,258	-0.18(-0.44%)
Sep 23, 2004	40.98	41.10	40.85	40.95	3,706,231	+0.03(+0.06%)
Sep 22, 2004	41.34	41.34	40.90	40.92	3,687,554	-0.65(-1.56%)
Sep 21, 2004	41.37	41.71	41.37	41.58	636,243	+0.28(+0.68%)
Sep 20, 2004	41.36	41.47	41.19	41.30	1,159,597	-0.15(-0.35%)
Sep 17, 2004	41.60	41.64	41.20	41.44	686,877	-0.11(-0.27%)
Sep 16, 2004	41.17	41.59	41.17	41.55	537,050	+0.56(+1.36%)
Sep 15, 2004	41.14	41.22	40.96	41.00	622,132	-0.26(-0.62%)
Sep 14, 2004	41.35	41.46	41.02	41.25	1,495,773	-0.12(-0.29%)
Sep 13, 2004	41.44	41.65	41.35	41.37	1,132,205	-0.01(-0.02%)
Sep 10, 2004	41.26	41.41	40.90	41.38	1,032,598	+0.19(+0.46%)
Sep 09, 2004	40.79	41.35	40.79	41.19	1,924,500	+0.37(+0.91%)
Sep 08, 2004	41.00	41.25	40.64	40.82	475,211	-0.18(-0.44%)
Sep 07, 2004	40.86	41.05	40.73	41.00	1,450,119	+0.52(+1.27%)
Sep 03, 2004	40.74	40.91	40.36	40.48	1,823,648	-0.44(-1.08%)
Sep 02, 2004	40.08	40.92	40.08	40.92	1,383,299	+0.74(+1.83%)
Sep 01, 2004	39.92	40.37	39.92	40.19	1,197,780	+0.17(+0.42%)
Aug 31, 2004	39.67	40.02	39.50	40.02	1,302,368	+0.35(+0.87%)
Aug 30, 2004	39.96	40.02	39.63	39.67	1,321,875	-0.39(-0.97%)
Aug 27, 2004	39.85	40.13	39.81	40.06	671,105	+0.33(+0.84%)
Aug 26, 2004	39.83	39.92	39.71	39.73	645,373	-0.12(-0.31%)
Aug 25, 2004	39.68	39.94	39.39	39.85	1,114,359	+0.27(+0.68%)
Aug 24, 2004	39.64	39.76	39.42	39.58	921,784	+0.08(+0.20%)
Aug 23, 2004	39.80	39.89	39.39	39.50	1,011,431	-0.14(-0.36%)
Aug 20, 2004	39.08	39.76	39.03	39.65	947,516	+0.65(+1.67%)
Aug 19, 2004	39.21	39.36	38.94	39.00	696,422	-0.37(-0.95%)
Aug 18, 2004	38.50	39.37	38.47	39.37	1,386,620	+0.69(+1.78%)
Aug 17, 2004	38.84	38.91	38.58	38.68	986,944	+0.13(+0.34%)
Aug 16, 2004	38.01	38.64	38.01	38.55	801,840	+0.60(+1.59%)
Aug 13, 2004	37.94	38.14	37.72	37.95	345,306	+0.05(+0.12%)
Aug 12, 2004	38.14	38.23	37.76	37.90	901,448	-0.52(-1.34%)
Aug 11, 2004	38.21	38.53	37.85	38.42	1,126,395	-0.05(-0.13%)
Aug 10, 2004	37.92	38.64	37.92	38.47	2,188,045	+0.59(+1.57%)
Aug 09, 2004	37.96	38.10	37.76	37.87	460,684	-0.11(-0.29%)
Aug 06, 2004	37.78	38.40	37.78	37.99	1,697,478	-0.57(-1.47%)
Aug 05, 2004	39.30	39.30	38.50	38.55	1,451,365	-0.69(-1.76%)
Aug 04, 2004	39.08	39.56	38.81	39.24	655,334	+0.03(+0.07%)
Aug 03, 2004	39.52	39.58	39.21	39.21	596,400	-0.49(-1.24%)
Aug 02, 2004	39.41	39.71	39.11	39.71	1,277,051	+0.17(+0.42%)
Jul 30, 2004	39.47	39.67	39.35	39.54	1,909,144	-0.05(-0.13%)
Jul 29, 2004	39.26	39.59	39.15	39.59	808,066	+0.40(+1.03%)
Jul 28, 2004	39.06	39.34	38.62	39.19	2,071,837	-0.04(-0.10%)
Jul 27, 2004	38.65	39.25	38.65	39.23	990,680	+0.65(+1.69%)
Jul 26, 2004	38.91	39.05	38.36	38.57	904,353	-0.32(-0.81%)
Jul 23, 2004	39.20	39.27	38.86	38.89	1,743,547	-0.43(-1.10%)
Jul 22, 2004	39.39	39.56	38.85	39.32	1,708,684	-0.13(-0.34%)
Jul 21, 2004	40.55	40.58	39.45	39.45	1,467,966	-1.05(-2.59%)
Jul 20, 2004	39.90	40.51	39.90	40.51	356,097	+0.56(+1.40%)
Jul 19, 2004	39.82	40.05	39.61	39.95	1,075,346	+0.16(+0.41%)
Jul 16, 2004	40.27	40.31	39.70	39.78	964,533	-0.27(-0.68%)
Jul 15, 2004	40.02	40.35	40.01	40.06	1,089,457	+0.12(+0.30%)
Jul 14, 2004	39.85	40.40	39.85	39.94	484,341	-0.17(-0.43%)
Jul 13, 2004	40.14	40.30	40.11	40.11	1,139,676	+0.02(+0.04%)
Jul 12, 2004	40.07	40.30	39.78	40.09	596,400	-0.03(-0.07%)
Jul 09, 2004	40.01	40.15	39.88	40.12	1,009,356	+0.20(+0.49%)
Jul 08, 2004	40.50	40.62	39.85	39.92	520,449	-0.69(-1.70%)
Jul 07, 2004	40.65	40.87	40.56	40.62	833,798	-0.03(-0.08%)
Jul 06, 2004	40.96	41.00	40.51	40.65	1,562,593	-0.46(-1.11%)
Jul 02, 2004	41.08	41.13	40.83	41.10	655,749	+0.08(+0.20%)
Jul 01, 2004	41.55	41.57	40.91	41.02	2,086,363	-0.49(-1.19%)
Jun 30, 2004	41.29	41.51	41.19	41.51	1,130,545	+0.30(+0.72%)
Jun 29, 2004	41.03	41.40	41.03	41.22	996,075	+0.24(+0.58%)
Jun 28, 2004	41.06	41.26	40.90	40.98	547,426	-0.00(-0.01%)
Jun 25, 2004	40.50	40.98	40.50	40.98	563,197	+0.27(+0.65%)
Jun 24, 2004	40.89	41.03	40.67	40.72	617,981	-0.12(-0.30%)
Jun 23, 2004	40.20	40.93	40.17	40.84	361,907	+0.60(+1.50%)
Jun 22, 2004	40.07	40.29	39.71	40.24	896,467	+0.20(+0.49%)
Jun 21, 2004	40.13	40.33	39.96	40.04	455,704	-0.03(-0.08%)
Jun 18, 2004	39.92	40.23	39.87	40.07	930,085	+0.13(+0.31%)
Jun 17, 2004	39.90	40.12	39.63	39.95	249,848	+0.00(+0.00%)
Jun 16, 2004	39.80	39.98	39.71	39.95	423,747	+0.14(+0.36%)
Jun 15, 2004	39.42	39.98	39.36	39.80	510,073	+0.67(+1.71%)
Jun 14, 2004	39.75	39.85	39.09	39.14	456,949	-0.80(-2.01%)
Jun 10, 2004	39.95	40.04	39.79	39.94	437,028	+0.16(+0.40%)
Jun 09, 2004	40.33	40.47	39.76	39.78	674,011	-0.60(-1.49%)
Jun 08, 2004	40.27	40.42	40.24	40.38	1,484,982	+0.02(+0.04%)
Jun 07, 2004	39.85	40.41	39.69	40.36	492,642	+0.77(+1.93%)
Jun 04, 2004	39.56	39.85	39.37	39.60	314,178	+0.41(+1.04%)
Jun 03, 2004	39.76	39.76	39.19	39.19	1,551,802	-0.77(-1.93%)
Jun 02, 2004	40.07	40.11	39.73	39.96	426,237	+0.01(+0.03%)
Jun 01, 2004	39.55	39.95	39.46	39.95	646,619	+0.30(+0.75%)
May 28, 2004	39.54	39.84	39.46	39.65	379,338	+0.13(+0.34%)
May 27, 2004	39.55	39.86	39.29	39.52	1,794,596	+0.01(+0.04%)
May 26, 2004	39.31	39.51	39.08	39.50	940,046	+0.18(+0.46%)
May 25, 2004	38.49	39.43	38.43	39.32	1,235,133	+0.80(+2.06%)
May 24, 2004	38.49	38.58	38.18	38.53	668,200	+0.50(+1.30%)
May 21, 2004	37.74	38.15	37.73	38.03	842,513	+0.37(+0.97%)
May 20, 2004	37.71	37.83	37.46	37.66	558,632	+0.11(+0.30%)
May 19, 2004	38.14	38.50	37.50	37.55	639,563	-0.23(-0.62%)
May 18, 2004	37.37	37.80	37.37	37.79	388,884	+0.44(+1.18%)
May 17, 2004	37.05	37.64	36.93	37.34	734,605	-0.40(-1.06%)
May 14, 2004	37.83	38.24	37.52	37.74	540,786	-0.08(-0.22%)
May 13, 2004	38.11	38.30	37.76	37.83	1,301,953	-0.39(-1.01%)
May 12, 2004	37.99	38.21	37.13	38.21	1,112,699	+0.17(+0.44%)
May 11, 2004	37.50	38.10	37.50	38.05	1,314,819	+0.77(+2.06%)
May 10, 2004	37.76	37.90	37.02	37.28	2,091,758	-0.73(-1.91%)
May 07, 2004	38.84	39.33	38.00	38.00	1,604,926	-1.11(-2.83%)
May 06, 2004	39.35	39.41	38.63	39.11	1,662,201	-0.48(-1.21%)
May 05, 2004	39.71	39.92	39.59	39.59	807,651	+0.00(+0.00%)
May 04, 2004	39.37	40.17	39.36	39.59	2,568,214	+0.17(+0.43%)
May 03, 2004	39.03	39.57	38.98	39.42	1,659,295	+0.43(+1.11%)
Apr 30, 2004	39.66	39.71	38.98	38.98	3,449,326	-0.47(-1.19%)
Apr 29, 2004	40.24	40.39	39.26	39.45	1,160,843	-0.61(-1.53%)
Apr 28, 2004	40.94	40.94	40.07	40.07	567,348	-0.96(-2.34%)
Apr 27, 2004	41.00	41.30	40.80	41.03	1,150,882	+0.13(+0.31%)
Apr 26, 2004	41.11	41.32	40.74	40.90	446,158	-0.11(-0.28%)
Apr 23, 2004	41.35	41.35	40.69	41.01	474,380	-0.23(-0.55%)
Apr 22, 2004	40.50	41.47	40.50	41.24	675,256	+0.64(+1.58%)
Apr 21, 2004	40.12	40.60	39.82	40.60	1,052,934	+0.48(+1.21%)
Apr 20, 2004	40.89	41.26	39.93	40.12	1,282,862	-0.72(-1.76%)
Apr 19, 2004	40.59	40.95	40.31	40.84	984,869	+0.19(+0.46%)
Apr 16, 2004	40.43	40.87	40.15	40.65	624,622	+0.38(+0.95%)
Apr 15, 2004	40.33	40.60	40.01	40.27	820,932	-0.10(-0.26%)
Apr 14, 2004	40.37	40.67	39.95	40.37	2,276,862	-0.13(-0.33%)
Apr 13, 2004	41.54	41.62	40.41	40.50	1,601,606	-0.92(-2.22%)
Apr 12, 2004	41.51	41.79	41.33	41.42	1,321,045	-0.03(-0.08%)
Apr 08, 2004	41.95	42.03	41.45	41.45	1,052,519	-0.33(-0.79%)
Apr 07, 2004	41.55	41.96	41.30	41.78	883,602	+0.11(+0.27%)
Apr 06, 2004	41.92	41.93	41.52	41.67	904,768	-0.39(-0.92%)
Apr 05, 2004	42.13	42.16	41.77	42.06	1,128,885	+0.01(+0.03%)
Apr 02, 2004	42.27	42.31	41.91	42.05	1,370,433	+0.46(+1.09%)
Apr 01, 2004	41.20	41.68	41.20	41.59	556,142	+0.35(+0.85%)
Mar 31, 2004	41.14	41.32	40.86	41.24	1,049,614	+0.10(+0.23%)
Mar 30, 2004	40.73	41.14	40.72	41.14	574,403	+0.47(+1.16%)
Mar 29, 2004	40.25	40.72	40.24	40.67	761,997	+0.67(+1.69%)
Mar 26, 2004	39.90	40.23	39.79	40.00	591,834	-0.05(-0.12%)
Mar 25, 2004	39.52	40.05	39.40	40.05	613,831	+0.75(+1.90%)
Mar 24, 2004	39.52	39.61	39.15	39.30	818,027	-0.28(-0.70%)
Mar 23, 2004	39.48	39.82	39.32	39.58	727,135	+0.23(+0.59%)
Mar 22, 2004	39.73	39.82	39.23	39.34	1,033,013	-0.58(-1.45%)
Mar 19, 2004	40.25	40.38	39.80	39.92	1,051,274	-0.23(-0.57%)
Mar 18, 2004	40.38	40.44	39.81	40.15	1,223,097	-0.24(-0.60%)
Mar 17, 2004	40.02	40.55	39.91	40.39	1,112,699	+0.55(+1.39%)
Mar 16, 2004	40.00	40.18	39.45	39.84	1,720,305	+0.10(+0.24%)
Mar 15, 2004	40.58	40.58	39.68	39.74	871,981	-1.06(-2.60%)
Mar 12, 2004	39.96	40.82	39.84	40.80	1,762,638	+1.12(+2.82%)
Mar 11, 2004	40.03	40.69	39.68	39.68	945,026	-0.42(-1.05%)
Mar 10, 2004	41.08	41.27	40.11	40.11	573,158	-0.96(-2.35%)
Mar 09, 2004	41.26	41.43	40.92	41.07	612,171	-0.22(-0.53%)
Mar 08, 2004	41.83	41.96	41.29	41.29	610,926	-0.40(-0.95%)
Mar 05, 2004	41.45	42.00	41.38	41.68	648,694	-0.01(-0.02%)
Mar 04, 2004	41.24	41.69	41.04	41.69	630,017	+0.46(+1.10%)
Mar 03, 2004	41.11	41.37	40.78	41.24	972,418	+0.03(+0.08%)
Mar 02, 2004	41.32	41.52	41.13	41.20	761,582	-0.20(-0.49%)
Mar 01, 2004	40.95	41.44	40.88	41.41	396,770	+0.54(+1.33%)
Feb 27, 2004	40.65	40.97	40.55	40.86	464,835	+0.23(+0.56%)
Feb 26, 2004	40.23	40.68	40.15	40.64	1,375,829	+0.24(+0.60%)
Feb 25, 2004	40.04	40.39	39.85	40.39	555,727	+0.39(+0.96%)
Feb 24, 2004	39.83	40.29	39.61	40.01	1,351,757	+0.14(+0.36%)
Feb 23, 2004	40.30	40.36	39.73	39.86	1,897,938	-0.35(-0.87%)
Feb 20, 2004	40.47	40.54	39.92	40.22	1,131,790	-0.08(-0.20%)
Feb 19, 2004	41.07	41.18	40.30	40.30	682,311	-0.63(-1.53%)
Feb 18, 2004	41.20	41.28	40.80	40.92	493,887	-0.27(-0.66%)
Feb 17, 2004	40.66	41.20	40.64	41.20	384,319	+0.69(+1.71%)
Feb 13, 2004	41.04	41.20	40.48	40.50	523,769	-0.46(-1.12%)
Feb 12, 2004	41.25	41.34	40.96	40.96	307,953	-0.23(-0.56%)
Feb 11, 2004	41.01	41.27	40.79	41.19	610,926	+0.18(+0.44%)
Feb 10, 2004	40.48	41.01	40.36	41.01	1,406,956	+0.57(+1.40%)
Feb 09, 2004	40.38	40.66	40.34	40.44	322,479	+0.05(+0.12%)
Feb 06, 2004	39.58	40.48	39.48	40.39	923,860	+0.88(+2.23%)
Feb 05, 2004	39.19	39.58	39.16	39.51	690,612	+0.38(+0.98%)
Feb 04, 2004	39.78	39.78	39.06	39.13	1,506,979	-0.82(-2.05%)
Feb 03, 2004	39.92	40.21	39.83	39.95	289,276	-0.11(-0.27%)