Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	46.38	46.48	46.14	46.38	1,231,922	+0.00(+0.00%)
Mar 30, 2005	45.81	46.40	45.81	46.38	1,421,418	+0.65(+1.43%)
Mar 29, 2005	46.27	46.69	45.54	45.73	2,056,250	-0.67(-1.45%)
Mar 28, 2005	46.38	46.61	46.28	46.40	910,534	+0.06(+0.12%)
Mar 24, 2005	46.34	46.72	46.27	46.34	1,058,714	-0.06(-0.13%)
Mar 23, 2005	46.74	46.74	46.36	46.40	1,399,171	-0.47(-1.00%)
Mar 22, 2005	47.08	47.71	46.82	46.87	1,589,064	-0.26(-0.56%)
Mar 21, 2005	47.25	47.31	46.90	47.13	757,586	-0.01(-0.01%)
Mar 18, 2005	47.44	47.44	47.02	47.14	1,366,198	-0.24(-0.50%)
Mar 17, 2005	47.29	47.59	47.13	47.38	1,098,043	+0.09(+0.20%)
Mar 16, 2005	47.50	47.56	47.13	47.29	1,721,354	-0.29(-0.61%)
Mar 15, 2005	47.99	48.17	47.45	47.58	665,818	-0.29(-0.60%)
Mar 14, 2005	47.64	47.86	47.47	47.86	614,173	+0.46(+0.97%)
Mar 11, 2005	47.59	47.82	47.26	47.41	1,047,591	-0.07(-0.14%)
Mar 10, 2005	47.66	47.81	47.29	47.47	903,780	-0.21(-0.45%)
Mar 09, 2005	48.02	48.18	47.69	47.69	1,606,544	-0.49(-1.02%)
Mar 08, 2005	48.62	48.73	48.17	48.18	937,151	-0.50(-1.02%)
Mar 07, 2005	48.76	48.96	48.62	48.68	1,191,004	-0.08(-0.15%)
Mar 04, 2005	48.37	48.81	48.21	48.75	1,230,730	+0.67(+1.40%)
Mar 03, 2005	48.05	48.28	47.73	48.08	1,324,088	+0.17(+0.35%)
Mar 02, 2005	47.88	48.34	47.75	47.91	703,161	-0.21(-0.43%)
Mar 01, 2005	47.80	48.14	47.66	48.12	962,178	+0.47(+0.98%)
Feb 28, 2005	47.84	47.95	47.26	47.65	4,651,193	-0.26(-0.55%)
Feb 25, 2005	47.06	47.91	46.99	47.91	4,195,131	+0.89(+1.89%)
Feb 24, 2005	46.54	47.07	46.27	47.02	1,386,061	+0.44(+0.95%)
Feb 23, 2005	46.52	46.92	46.48	46.58	653,105	+0.21(+0.46%)
Feb 22, 2005	47.07	47.26	46.33	46.37	1,273,635	-0.89(-1.89%)
Feb 18, 2005	47.45	47.58	47.11	47.26	1,298,266	-0.16(-0.34%)
Feb 17, 2005	47.84	48.04	47.37	47.42	1,089,304	-0.42(-0.88%)
Feb 16, 2005	47.55	48.09	47.43	47.84	851,341	+0.19(+0.40%)
Feb 15, 2005	47.66	47.89	47.42	47.65	1,043,221	-0.00(-0.01%)
Feb 14, 2005	47.58	47.72	47.35	47.66	1,672,490	+0.02(+0.04%)
Feb 11, 2005	47.01	47.70	46.67	47.64	1,361,034	+0.62(+1.31%)
Feb 10, 2005	46.97	47.17	46.71	47.02	1,217,621	+0.12(+0.25%)
Feb 09, 2005	47.80	47.84	46.86	46.91	1,016,207	-0.73(-1.54%)
Feb 08, 2005	47.58	47.81	47.58	47.64	790,162	+0.03(+0.06%)
Feb 07, 2005	47.68	47.89	47.47	47.61	985,220	-0.07(-0.15%)
Feb 04, 2005	47.07	47.74	47.07	47.68	682,900	+0.56(+1.20%)
Feb 03, 2005	47.18	47.22	46.85	47.11	610,598	-0.20(-0.41%)
Feb 02, 2005	46.96	47.36	46.93	47.31	1,413,473	+0.35(+0.75%)
Feb 01, 2005	46.73	47.07	46.66	46.96	1,304,225	+0.28(+0.59%)
Jan 31, 2005	46.27	46.81	46.27	46.68	1,198,154	+0.52(+1.13%)
Jan 28, 2005	46.22	46.34	45.69	46.16	4,257,899	-0.12(-0.26%)
Jan 27, 2005	46.10	46.48	46.01	46.28	989,192	+0.20(+0.43%)
Jan 26, 2005	45.76	46.18	45.56	46.08	1,484,583	+0.50(+1.09%)
Jan 25, 2005	45.80	46.03	45.45	45.59	993,165	+0.07(+0.15%)
Jan 24, 2005	45.98	46.09	45.42	45.52	1,168,360	-0.28(-0.62%)
Jan 21, 2005	45.99	46.24	45.69	45.80	928,411	-0.07(-0.15%)
Jan 20, 2005	45.91	46.28	45.82	45.87	1,732,080	-0.33(-0.72%)
Jan 19, 2005	46.68	46.83	46.20	46.20	2,012,153	-0.54(-1.15%)
Jan 18, 2005	46.17	46.88	46.06	46.74	757,586	+0.54(+1.16%)
Jan 14, 2005	45.94	46.27	45.81	46.21	513,665	+0.49(+1.08%)
Jan 13, 2005	45.90	46.18	45.58	45.71	1,016,604	-0.23(-0.49%)
Jan 12, 2005	45.81	45.98	45.26	45.94	1,434,528	+0.09(+0.19%)
Jan 11, 2005	46.18	46.18	45.63	45.85	1,080,166	-0.42(-0.91%)
Jan 10, 2005	45.85	46.62	45.81	46.27	1,403,144	+0.46(+1.00%)
Jan 07, 2005	46.40	46.60	45.81	45.81	1,757,505	-0.50(-1.08%)
Jan 06, 2005	46.22	46.73	46.19	46.31	1,783,328	+0.12(+0.26%)
Jan 05, 2005	47.07	47.09	46.19	46.19	2,726,040	-0.94(-2.00%)
Jan 04, 2005	48.10	48.13	47.05	47.13	1,925,549	-0.87(-1.81%)
Jan 03, 2005	48.83	48.84	47.75	48.00	1,745,587	-0.50(-1.04%)
Dec 31, 2004	48.62	48.96	48.47	48.51	4,200,693	-0.15(-0.31%)
Dec 30, 2004	48.80	48.81	48.58	48.66	4,689,728	-0.08(-0.16%)
Dec 29, 2004	48.75	48.85	48.61	48.74	901,794	-0.03(-0.05%)
Dec 28, 2004	48.20	48.82	48.20	48.76	800,491	+0.59(+1.23%)
Dec 27, 2004	48.69	48.73	48.01	48.17	729,380	-0.34(-0.71%)
Dec 23, 2004	48.54	48.70	48.38	48.51	601,858	-0.22(-0.45%)
Dec 22, 2004	48.62	48.88	48.59	48.73	1,947,796	+0.19(+0.39%)
Dec 21, 2004	48.24	48.54	48.15	48.54	945,096	+0.49(+1.03%)
Dec 20, 2004	48.26	48.44	47.84	48.05	1,452,008	-0.03(-0.07%)
Dec 17, 2004	48.15	48.28	47.91	48.08	410,376	-0.10(-0.21%)
Dec 16, 2004	48.58	48.62	47.98	48.18	1,068,248	-0.40(-0.82%)
Dec 15, 2004	48.24	48.64	48.19	48.58	1,413,473	+0.39(+0.81%)
Dec 14, 2004	47.99	48.30	47.94	48.19	941,918	+0.26(+0.54%)
Dec 13, 2004	47.75	47.95	47.40	47.94	2,115,840	+0.47(+0.99%)
Dec 10, 2004	47.07	47.58	47.01	47.46	484,664	+0.25(+0.54%)
Dec 09, 2004	47.26	47.32	46.68	47.21	2,998,565	-0.17(-0.35%)
Dec 08, 2004	46.96	47.38	46.88	47.38	1,564,434	+0.44(+0.94%)
Dec 07, 2004	48.05	48.05	46.89	46.93	2,097,565	-0.86(-1.81%)
Dec 06, 2004	47.55	48.15	47.55	47.80	462,815	-0.33(-0.68%)
Dec 03, 2004	48.13	48.35	47.98	48.12	1,858,014	-0.02(-0.03%)
Dec 02, 2004	48.36	48.42	48.03	48.14	746,860	-0.17(-0.34%)
Dec 01, 2004	47.91	48.54	47.84	48.31	1,174,319	+0.39(+0.81%)
Nov 30, 2004	47.78	47.91	47.58	47.91	5,247,887	+0.37(+0.78%)
Nov 29, 2004	47.61	47.93	47.14	47.54	4,700,851	+0.05(+0.10%)
Nov 26, 2004	47.27	47.65	47.27	47.50	407,197	+0.11(+0.23%)
Nov 24, 2004	47.12	47.47	47.06	47.39	583,186	+0.33(+0.70%)
Nov 23, 2004	46.74	47.06	46.35	47.06	1,274,827	+0.30(+0.65%)
Nov 22, 2004	46.05	46.76	45.84	46.75	1,268,471	+0.64(+1.39%)
Nov 19, 2004	46.47	46.52	45.97	46.12	752,422	-0.46(-0.98%)
Nov 18, 2004	46.62	46.64	46.29	46.57	436,992	-0.01(-0.03%)
Nov 17, 2004	46.53	47.00	46.40	46.58	1,229,539	+0.29(+0.63%)
Nov 16, 2004	46.64	46.66	46.22	46.29	592,721	-0.35(-0.75%)
Nov 15, 2004	46.49	46.66	46.34	46.64	873,985	+0.11(+0.24%)
Nov 12, 2004	46.17	46.61	45.99	46.53	1,535,831	+0.40(+0.87%)
Nov 11, 2004	45.78	46.15	45.66	46.13	1,456,378	+0.47(+1.02%)
Nov 10, 2004	45.40	45.88	45.36	45.66	1,023,357	+0.31(+0.69%)
Nov 09, 2004	45.22	45.49	45.12	45.35	309,073	+0.14(+0.31%)
Nov 08, 2004	45.36	45.40	45.06	45.21	1,166,373	-0.18(-0.39%)
Nov 05, 2004	45.44	45.58	45.06	45.39	1,552,516	+0.19(+0.42%)
Nov 04, 2004	44.69	45.29	44.52	45.20	1,005,480	+0.50(+1.13%)
Nov 03, 2004	44.58	44.79	44.35	44.69	1,569,996	+0.72(+1.64%)
Nov 02, 2004	44.27	44.46	43.81	43.97	876,369	-0.15(-0.34%)
Nov 01, 2004	43.96	44.16	43.71	44.12	572,063	+0.27(+0.62%)
Oct 29, 2004	44.01	44.15	43.75	43.85	433,814	-0.10(-0.23%)
Oct 28, 2004	44.10	44.17	43.74	43.95	2,399,488	-0.22(-0.49%)
Oct 27, 2004	43.72	44.18	43.61	44.17	1,936,672	+0.38(+0.87%)
Oct 26, 2004	43.21	43.79	42.76	43.79	727,394	+0.65(+1.52%)
Oct 25, 2004	42.62	43.26	42.51	43.13	1,336,800	+0.45(+1.06%)
Oct 22, 2004	43.32	43.52	42.68	42.68	962,178	-0.70(-1.62%)
Oct 21, 2004	42.91	43.41	42.70	43.38	566,104	+0.59(+1.38%)
Oct 20, 2004	42.58	42.94	42.35	42.79	329,730	+0.11(+0.25%)
Oct 19, 2004	43.30	43.47	42.66	42.68	1,442,076	-0.45(-1.04%)
Oct 18, 2004	42.98	43.28	42.71	43.13	912,917	+0.09(+0.22%)
Oct 15, 2004	42.69	43.27	42.54	43.04	1,490,542	+0.48(+1.12%)
Oct 14, 2004	42.87	42.99	42.56	42.56	1,009,453	-0.31(-0.73%)
Oct 13, 2004	43.82	43.82	42.83	42.88	1,867,548	-0.66(-1.51%)
Oct 12, 2004	43.25	43.66	43.09	43.53	873,588	-0.01(-0.03%)
Oct 11, 2004	43.58	43.66	43.35	43.55	908,945	+0.08(+0.17%)
Oct 08, 2004	43.77	44.00	43.43	43.47	907,753	-0.41(-0.93%)
Oct 07, 2004	44.55	44.55	43.85	43.88	399,252	-0.73(-1.64%)
Oct 06, 2004	44.23	44.61	44.18	44.61	899,410	+0.42(+0.96%)
Oct 05, 2004	44.39	44.47	44.13	44.19	785,395	-0.14(-0.31%)
Oct 04, 2004	44.39	44.57	44.26	44.33	1,364,212	+0.20(+0.45%)
Oct 01, 2004	43.25	44.13	43.25	44.13	1,013,426	+0.91(+2.11%)
Sep 30, 2004	42.95	43.37	42.88	43.22	1,568,407	+0.21(+0.49%)
Sep 29, 2004	42.73	43.04	42.68	43.01	3,144,759	+0.29(+0.68%)
Sep 28, 2004	42.29	42.77	42.19	42.72	2,924,674	+0.48(+1.13%)
Sep 27, 2004	42.51	42.51	42.13	42.24	1,496,899	-0.35(-0.83%)
Sep 24, 2004	42.72	42.88	42.59	42.59	868,423	-0.19(-0.44%)
Sep 23, 2004	42.82	42.94	42.67	42.78	3,547,587	+0.03(+0.06%)
Sep 22, 2004	43.19	43.19	42.73	42.75	3,529,710	-0.68(-1.56%)
Sep 21, 2004	43.22	43.57	43.22	43.43	609,009	+0.29(+0.68%)
Sep 20, 2004	43.21	43.32	43.03	43.14	1,109,961	-0.15(-0.35%)
Sep 17, 2004	43.46	43.50	43.04	43.30	657,475	-0.12(-0.27%)
Sep 16, 2004	43.01	43.45	43.01	43.41	514,062	+0.58(+1.36%)
Sep 15, 2004	42.98	43.06	42.79	42.83	595,502	-0.27(-0.62%)
Sep 14, 2004	43.20	43.31	42.85	43.10	1,431,747	-0.12(-0.29%)
Sep 13, 2004	43.30	43.51	43.20	43.22	1,083,742	-0.01(-0.02%)
Sep 10, 2004	43.11	43.26	42.73	43.23	988,398	+0.20(+0.46%)
Sep 09, 2004	42.62	43.20	42.62	43.03	1,842,123	+0.39(+0.92%)
Sep 08, 2004	42.83	43.09	42.46	42.64	454,869	-0.19(-0.44%)
Sep 07, 2004	42.69	42.89	42.55	42.83	1,388,048	+0.54(+1.27%)
Sep 03, 2004	42.57	42.74	42.16	42.29	1,745,587	-0.46(-1.08%)
Sep 02, 2004	41.87	42.75	41.87	42.75	1,324,088	+0.77(+1.83%)
Sep 01, 2004	41.71	42.18	41.71	41.98	1,146,510	+0.17(+0.42%)
Aug 31, 2004	41.45	41.81	41.27	41.81	1,246,621	+0.36(+0.87%)
Aug 30, 2004	41.75	41.81	41.40	41.45	1,265,292	-0.41(-0.97%)
Aug 27, 2004	41.63	41.92	41.59	41.85	642,379	+0.35(+0.84%)
Aug 26, 2004	41.61	41.70	41.48	41.50	617,749	-0.13(-0.31%)
Aug 25, 2004	41.46	41.72	41.16	41.63	1,066,659	+0.28(+0.68%)
Aug 24, 2004	41.41	41.54	41.18	41.35	882,328	+0.08(+0.20%)
Aug 23, 2004	41.58	41.67	41.16	41.27	968,137	-0.15(-0.36%)
Aug 20, 2004	40.83	41.54	40.78	41.42	906,958	+0.68(+1.67%)
Aug 19, 2004	40.97	41.12	40.68	40.74	666,612	-0.39(-0.95%)
Aug 18, 2004	40.22	41.13	40.19	41.13	1,327,266	+0.72(+1.78%)
Aug 17, 2004	40.58	40.65	40.31	40.41	944,699	+0.14(+0.34%)
Aug 16, 2004	39.71	40.36	39.71	40.28	767,518	+0.63(+1.59%)
Aug 13, 2004	39.63	39.84	39.41	39.65	330,525	+0.05(+0.12%)
Aug 12, 2004	39.85	39.94	39.44	39.60	862,862	-0.54(-1.34%)
Aug 11, 2004	39.92	40.25	39.54	40.14	1,078,180	-0.05(-0.13%)
Aug 10, 2004	39.62	40.36	39.62	40.19	2,094,387	+0.62(+1.57%)
Aug 09, 2004	39.66	39.80	39.45	39.57	440,965	-0.12(-0.29%)
Aug 06, 2004	39.47	40.11	39.47	39.68	1,624,818	-0.59(-1.47%)
Aug 05, 2004	41.06	41.06	40.22	40.28	1,389,240	-0.72(-1.76%)
Aug 04, 2004	40.83	41.32	40.55	41.00	627,283	+0.03(+0.07%)
Aug 03, 2004	41.28	41.35	40.97	40.97	570,871	-0.51(-1.24%)
Aug 02, 2004	41.17	41.48	40.86	41.48	1,222,388	+0.17(+0.42%)
Jul 30, 2004	41.23	41.44	41.11	41.31	1,827,424	-0.05(-0.13%)
Jul 29, 2004	41.02	41.36	40.90	41.36	773,477	+0.42(+1.03%)
Jul 28, 2004	40.80	41.10	40.35	40.94	1,983,153	-0.04(-0.10%)
Jul 27, 2004	40.38	41.01	40.38	40.98	948,274	+0.68(+1.69%)
Jul 26, 2004	40.65	40.80	40.07	40.30	865,643	-0.33(-0.81%)
Jul 23, 2004	40.95	41.03	40.60	40.63	1,668,915	-0.45(-1.10%)
Jul 22, 2004	41.16	41.32	40.59	41.08	1,635,545	-0.14(-0.34%)
Jul 21, 2004	42.36	42.39	41.22	41.22	1,405,130	-1.10(-2.59%)
Jul 20, 2004	41.68	42.32	41.68	42.32	340,854	+0.58(+1.40%)
Jul 19, 2004	41.60	41.84	41.38	41.73	1,029,316	+0.17(+0.41%)
Jul 16, 2004	42.08	42.11	41.48	41.56	923,246	-0.28(-0.68%)
Jul 15, 2004	41.81	42.15	41.80	41.85	1,042,823	+0.13(+0.30%)
Jul 14, 2004	41.63	42.21	41.63	41.72	463,609	-0.18(-0.43%)
Jul 13, 2004	41.94	42.10	41.90	41.90	1,090,893	+0.02(+0.04%)
Jul 12, 2004	41.86	42.10	41.56	41.89	570,871	-0.03(-0.07%)
Jul 09, 2004	41.80	41.94	41.66	41.92	966,151	+0.21(+0.49%)
Jul 08, 2004	42.31	42.44	41.63	41.71	498,171	-0.72(-1.70%)
Jul 07, 2004	42.47	42.70	42.38	42.43	798,107	-0.03(-0.08%)
Jul 06, 2004	42.80	42.84	42.32	42.47	1,495,707	-0.48(-1.11%)
Jul 02, 2004	42.92	42.97	42.65	42.94	627,680	+0.09(+0.20%)
Jul 01, 2004	43.41	43.43	42.74	42.86	1,997,057	-0.52(-1.19%)
Jun 30, 2004	43.13	43.37	43.04	43.37	1,082,153	+0.31(+0.72%)
Jun 29, 2004	42.87	43.25	42.87	43.06	953,438	+0.25(+0.58%)
Jun 28, 2004	42.89	43.10	42.73	42.81	523,994	-0.00(-0.01%)
Jun 25, 2004	42.31	42.82	42.31	42.82	539,090	+0.28(+0.65%)
Jun 24, 2004	42.72	42.87	42.49	42.54	591,529	-0.13(-0.30%)
Jun 23, 2004	42.00	42.76	41.96	42.67	346,416	+0.63(+1.50%)
Jun 22, 2004	41.86	42.09	41.48	42.04	858,095	+0.20(+0.49%)
Jun 21, 2004	41.93	42.14	41.75	41.83	436,198	-0.03(-0.08%)
Jun 18, 2004	41.71	42.03	41.66	41.87	890,273	+0.13(+0.31%)
Jun 17, 2004	41.68	41.91	41.40	41.74	239,154	+0.00(+0.00%)
Jun 16, 2004	41.58	41.77	41.48	41.74	405,608	+0.15(+0.36%)
Jun 15, 2004	41.18	41.77	41.12	41.58	488,240	+0.70(+1.71%)
Jun 14, 2004	41.52	41.63	40.84	40.89	437,390	-0.84(-2.01%)
Jun 10, 2004	41.74	41.83	41.57	41.73	418,321	+0.17(+0.40%)
Jun 09, 2004	42.14	42.28	41.53	41.56	645,160	-0.63(-1.49%)
Jun 08, 2004	42.08	42.22	42.04	42.19	1,421,418	+0.02(+0.04%)
Jun 07, 2004	41.63	42.22	41.46	42.17	471,555	+0.80(+1.94%)
Jun 04, 2004	41.33	41.63	41.13	41.37	300,730	+0.43(+1.04%)
Jun 03, 2004	41.53	41.53	40.94	40.94	1,485,378	-0.81(-1.93%)
Jun 02, 2004	41.86	41.90	41.51	41.75	407,992	+0.01(+0.03%)
Jun 01, 2004	41.32	41.74	41.22	41.74	618,940	+0.31(+0.75%)
May 28, 2004	41.31	41.62	41.22	41.42	363,101	+0.14(+0.34%)
May 27, 2004	41.32	41.64	41.05	41.28	1,717,779	+0.02(+0.04%)
May 26, 2004	41.07	41.28	40.83	41.27	899,808	+0.19(+0.46%)
May 25, 2004	40.21	41.19	40.15	41.08	1,182,264	+0.83(+2.06%)
May 24, 2004	40.21	40.30	39.89	40.25	639,598	+0.52(+1.31%)
May 21, 2004	39.43	39.85	39.41	39.73	806,450	+0.38(+0.97%)
May 20, 2004	39.39	39.52	39.14	39.35	534,720	+0.12(+0.30%)
May 19, 2004	39.85	40.22	39.18	39.23	612,187	-0.24(-0.62%)
May 18, 2004	39.04	39.49	39.04	39.47	372,238	+0.46(+1.18%)
May 17, 2004	38.70	39.33	38.58	39.01	703,161	-0.42(-1.06%)
May 14, 2004	39.52	39.95	39.20	39.43	517,637	-0.09(-0.22%)
May 13, 2004	39.81	40.02	39.45	39.52	1,246,224	-0.40(-1.01%)
May 12, 2004	39.69	39.92	38.79	39.92	1,065,070	+0.18(+0.44%)
May 11, 2004	39.18	39.80	39.18	39.75	1,258,539	+0.80(+2.06%)
May 10, 2004	39.45	39.59	38.68	38.94	2,002,221	-0.76(-1.91%)
May 07, 2004	40.58	41.09	39.70	39.70	1,536,228	-1.16(-2.83%)
May 06, 2004	41.11	41.17	40.36	40.86	1,591,051	-0.50(-1.21%)
May 05, 2004	41.48	41.71	41.36	41.36	773,080	+0.00(+0.00%)
May 04, 2004	41.13	41.97	41.12	41.36	2,458,283	+0.18(+0.43%)
May 03, 2004	40.78	41.34	40.72	41.18	1,588,270	+0.45(+1.11%)
Apr 30, 2004	41.43	41.49	40.73	40.73	3,301,679	-0.49(-1.19%)
Apr 29, 2004	42.04	42.20	41.01	41.22	1,111,153	-0.64(-1.53%)
Apr 28, 2004	42.77	42.77	41.86	41.86	543,062	-1.00(-2.34%)
Apr 27, 2004	42.83	43.14	42.63	42.86	1,101,619	+0.13(+0.31%)
Apr 26, 2004	42.94	43.17	42.56	42.73	427,061	-0.12(-0.28%)
Apr 23, 2004	43.20	43.20	42.51	42.85	454,075	-0.24(-0.55%)
Apr 22, 2004	42.31	43.32	42.31	43.08	646,352	+0.67(+1.58%)
Apr 21, 2004	41.91	42.41	41.60	42.41	1,007,864	+0.51(+1.21%)
Apr 20, 2004	42.72	43.11	41.72	41.91	1,227,949	-0.75(-1.76%)
Apr 19, 2004	42.40	42.78	42.12	42.66	942,712	+0.20(+0.46%)
Apr 16, 2004	42.24	42.70	41.94	42.47	597,885	+0.40(+0.95%)
Apr 15, 2004	42.14	42.41	41.80	42.07	785,792	-0.11(-0.26%)
Apr 14, 2004	42.18	42.49	41.74	42.18	2,179,402	-0.14(-0.33%)
Apr 13, 2004	43.40	43.48	42.22	42.31	1,533,050	-0.96(-2.22%)
Apr 12, 2004	43.37	43.66	43.18	43.28	1,264,498	-0.03(-0.08%)
Apr 08, 2004	43.82	43.91	43.30	43.31	1,007,467	-0.34(-0.79%)
Apr 07, 2004	43.41	43.83	43.14	43.65	845,779	+0.12(+0.27%)
Apr 06, 2004	43.80	43.80	43.37	43.53	866,040	-0.40(-0.92%)
Apr 05, 2004	44.01	44.05	43.64	43.94	1,080,564	+0.01(+0.03%)
Apr 02, 2004	44.16	44.20	43.78	43.93	1,311,773	+0.48(+1.09%)