Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	32.08	32.21	31.71	32.15	85,198	+0.08(+0.23%)
Apr 28, 2005	32.20	32.20	32.08	32.08	2,399	-0.34(-1.05%)
Apr 27, 2005	32.29	32.49	32.18	32.42	39,359	-0.06(-0.18%)
Apr 26, 2005	32.63	32.89	32.48	32.48	17,759	-0.19(-0.57%)
Apr 25, 2005	32.47	32.70	32.47	32.66	39,119	+0.42(+1.31%)
Apr 22, 2005	32.71	32.71	32.20	32.24	6,719	-0.39(-1.19%)
Apr 21, 2005	32.42	32.65	32.35	32.63	12,479	+0.35(+1.08%)
Apr 20, 2005	32.60	32.63	32.28	32.28	33,359	-0.28(-0.87%)
Apr 19, 2005	32.38	32.56	32.38	32.56	51,358	+0.37(+1.15%)
Apr 18, 2005	32.08	32.24	31.93	32.19	58,078	+0.14(+0.43%)
Apr 15, 2005	32.46	32.54	32.02	32.05	47,279	-0.47(-1.44%)
Apr 14, 2005	32.92	32.92	32.47	32.52	21,599	-0.40(-1.20%)
Apr 13, 2005	33.32	33.32	32.92	32.92	7,439	-0.50(-1.50%)
Apr 12, 2005	32.96	33.44	32.88	33.42	27,839	+0.22(+0.67%)
Apr 11, 2005	33.27	33.27	33.12	33.20	8,879	-0.03(-0.10%)
Apr 08, 2005	33.62	33.62	33.23	33.23	15,119	-0.39(-1.16%)
Apr 07, 2005	33.48	33.62	33.48	33.62	5,999	+0.10(+0.31%)
Apr 06, 2005	33.47	33.62	33.45	33.52	6,719	+0.10(+0.31%)
Apr 05, 2005	33.36	33.41	33.33	33.41	16,799	+0.11(+0.34%)
Apr 04, 2005	33.17	33.35	33.04	33.30	14,879	+0.12(+0.36%)
Apr 01, 2005	33.50	33.57	33.12	33.18	13,439	-0.09(-0.28%)
Mar 31, 2005	33.25	33.31	33.21	33.27	11,999	+0.06(+0.18%)
Mar 30, 2005	32.89	33.21	32.89	33.21	17,519	+0.42(+1.28%)
Mar 29, 2005	33.17	33.38	32.79	32.79	25,199	-0.44(-1.33%)
Mar 28, 2005	33.33	33.38	33.23	33.23	23,759	-0.07(-0.21%)
Mar 24, 2005	33.41	33.42	33.30	33.30	58,798	+0.12(+0.35%)
Mar 23, 2005	33.35	33.35	33.14	33.19	18,719	-0.16(-0.49%)
Mar 22, 2005	33.63	33.85	33.35	33.35	24,719	-0.30(-0.89%)
Mar 21, 2005	33.60	33.69	33.49	33.65	23,039	+0.13(+0.39%)
Mar 18, 2005	33.76	33.76	33.52	33.52	122,397	-0.27(-0.80%)
Mar 17, 2005	33.68	33.80	33.63	33.79	23,039	+0.11(+0.33%)
Mar 16, 2005	33.96	33.96	33.68	33.68	11,279	-0.32(-0.94%)
Mar 15, 2005	34.19	34.29	34.00	34.00	21,359	-0.10(-0.30%)
Mar 14, 2005	33.80	34.10	33.80	34.10	53,998	+0.29(+0.85%)
Mar 11, 2005	33.91	33.91	33.80	33.81	28,799	+0.08(+0.23%)
Mar 10, 2005	33.98	33.98	33.63	33.73	14,399	-0.23(-0.67%)
Mar 09, 2005	34.17	34.21	33.92	33.96	11,759	-0.35(-1.02%)
Mar 08, 2005	34.51	34.51	34.31	34.31	3,119	-0.23(-0.66%)
Mar 07, 2005	34.48	34.68	34.48	34.54	36,959	+0.05(+0.14%)
Mar 04, 2005	34.25	34.49	34.25	34.49	11,519	+0.29(+0.85%)
Mar 03, 2005	34.22	34.28	34.01	34.20	29,039	-0.02(-0.05%)
Mar 02, 2005	34.01	34.31	34.01	34.22	12,959	+0.03(+0.09%)
Mar 01, 2005	34.02	34.20	34.00	34.19	12,959	+0.19(+0.55%)
Feb 28, 2005	34.06	34.07	33.75	34.00	19,919	-0.08(-0.24%)
Feb 25, 2005	33.69	34.08	33.69	34.08	12,239	+0.35(+1.05%)
Feb 24, 2005	33.37	33.73	33.29	33.73	10,079	+0.29(+0.87%)
Feb 23, 2005	33.38	33.52	33.38	33.44	25,919	+0.15(+0.45%)
Feb 22, 2005	33.65	33.76	33.27	33.29	107,277	-0.58(-1.71%)
Feb 18, 2005	33.96	33.96	33.81	33.87	38,399	-0.03(-0.09%)
Feb 17, 2005	34.21	34.26	33.90	33.90	56,398	-0.25(-0.73%)
Feb 16, 2005	33.96	34.25	33.96	34.15	11,759	+0.18(+0.54%)
Feb 15, 2005	33.92	34.19	33.92	33.96	16,799	-0.01(-0.02%)
Feb 14, 2005	33.98	34.00	33.89	33.97	33,839	+0.01(+0.04%)
Feb 11, 2005	33.58	34.00	33.47	33.96	207,835	+0.38(+1.12%)
Feb 10, 2005	33.58	33.63	33.43	33.58	47,999	+0.04(+0.12%)
Feb 09, 2005	34.02	34.06	33.54	33.54	19,439	-0.43(-1.26%)
Feb 08, 2005	33.90	34.07	33.90	33.97	36,239	+0.04(+0.12%)
Feb 07, 2005	34.01	34.14	33.93	33.93	61,438	-0.04(-0.11%)
Feb 04, 2005	33.54	33.97	33.54	33.97	50,638	+0.40(+1.18%)
Feb 03, 2005	33.61	33.61	33.48	33.57	26,639	-0.12(-0.35%)
Feb 02, 2005	33.57	33.73	33.57	33.69	23,279	+0.18(+0.55%)
Feb 01, 2005	33.33	33.57	33.29	33.50	33,599	+0.23(+0.70%)
Jan 31, 2005	32.96	33.31	32.96	33.27	139,677	+0.40(+1.22%)
Jan 28, 2005	33.00	33.04	32.75	32.87	17,519	+0.00(+0.01%)
Jan 27, 2005	32.83	33.03	32.83	32.87	15,839	-0.05(-0.14%)
Jan 26, 2005	32.67	32.91	32.63	32.91	40,319	+0.34(+1.04%)
Jan 25, 2005	32.77	32.84	32.57	32.58	11,759	+0.05(+0.15%)
Jan 24, 2005	32.92	32.99	32.53	32.53	24,719	-0.38(-1.16%)
Jan 21, 2005	33.08	33.12	32.84	32.91	3,359	-0.08(-0.25%)
Jan 20, 2005	32.98	33.11	32.98	32.99	38,159	-0.34(-1.02%)
Jan 19, 2005	33.53	33.53	33.33	33.33	28,799	-0.12(-0.36%)
Jan 18, 2005	33.13	33.45	33.05	33.45	24,959	+0.37(+1.12%)
Jan 14, 2005	32.95	33.08	32.92	33.08	17,279	+0.28(+0.84%)
Jan 13, 2005	32.96	33.06	32.80	32.81	51,118	-0.17(-0.51%)
Jan 12, 2005	32.92	32.98	32.58	32.98	25,679	+0.05(+0.15%)
Jan 11, 2005	33.08	33.08	32.87	32.93	24,239	-0.20(-0.60%)
Jan 10, 2005	32.92	33.37	32.92	33.13	22,319	+0.13(+0.39%)
Jan 07, 2005	33.21	33.21	32.87	33.00	71,038	-0.14(-0.41%)
Jan 06, 2005	33.02	33.27	33.02	33.13	113,037	+0.10(+0.29%)
Jan 05, 2005	33.33	33.33	32.96	33.04	40,799	-0.38(-1.13%)
Jan 04, 2005	34.00	34.06	33.34	33.42	37,199	-0.55(-1.63%)
Jan 03, 2005	34.63	34.63	33.95	33.97	35,999	-0.54(-1.56%)
Dec 31, 2004	34.50	34.68	34.47	34.51	35,039	+0.03(+0.10%)
Dec 30, 2004	34.52	34.58	34.45	34.48	12,959	-0.05(-0.13%)
Dec 29, 2004	34.46	34.53	34.43	34.52	26,639	+0.13(+0.38%)
Dec 28, 2004	34.08	34.39	34.08	34.39	20,159	+0.39(+1.14%)
Dec 27, 2004	34.38	34.38	33.98	34.00	44,159	-0.59(-1.71%)
Dec 23, 2004	34.53	34.65	34.53	34.60	11,279	+0.10(+0.28%)
Dec 22, 2004	34.29	34.56	34.29	34.50	264,954	+0.22(+0.64%)
Dec 21, 2004	34.17	34.33	34.12	34.28	21,359	+0.28(+0.82%)
Dec 20, 2004	34.21	34.25	33.94	34.00	30,479	-0.11(-0.32%)
Dec 17, 2004	34.15	34.15	33.98	34.11	58,558	+0.01(+0.04%)
Dec 16, 2004	34.25	34.25	34.00	34.10	17,279	-0.17(-0.50%)
Dec 15, 2004	34.13	34.27	34.07	34.27	34,559	+0.20(+0.59%)
Dec 14, 2004	33.83	34.07	33.80	34.07	11,759	+0.28(+0.83%)
Dec 13, 2004	33.71	33.79	33.59	33.79	17,279	+0.21(+0.62%)
Dec 10, 2004	33.41	33.62	33.41	33.58	21,119	+0.14(+0.42%)
Dec 09, 2004	33.33	33.47	33.13	33.44	6,959	+0.09(+0.28%)
Dec 08, 2004	33.21	33.41	33.19	33.35	12,479	+0.06(+0.19%)
Dec 07, 2004	33.75	33.75	33.28	33.28	182,636	-0.50(-1.49%)
Dec 06, 2004	33.80	33.80	33.57	33.79	41,039	-0.01(-0.02%)
Dec 03, 2004	33.78	33.86	33.72	33.80	16,319	+0.05(+0.15%)
Dec 02, 2004	33.81	33.88	33.69	33.75	52,078	-0.03(-0.07%)
Dec 01, 2004	33.44	33.80	33.44	33.77	9,599	+0.41(+1.24%)
Nov 30, 2004	33.33	33.39	33.30	33.36	93,598	-0.03(-0.10%)
Nov 29, 2004	33.48	33.54	33.10	33.39	24,719	+0.02(+0.06%)
Nov 26, 2004	33.29	33.43	33.29	33.37	6,239	+0.14(+0.41%)
Nov 24, 2004	33.02	33.29	33.02	33.23	10,079	+0.28(+0.85%)
Nov 23, 2004	32.78	32.98	32.72	32.95	60,238	+0.15(+0.46%)
Nov 22, 2004	32.56	32.80	32.51	32.80	11,279	+0.22(+0.68%)
Nov 19, 2004	32.95	32.95	32.55	32.58	53,998	-0.33(-1.00%)
Nov 18, 2004	33.00	33.03	32.81	32.91	11,999	-0.04(-0.11%)
Nov 17, 2004	32.92	33.22	32.92	32.95	24,719	+0.12(+0.38%)
Nov 16, 2004	32.98	32.98	32.82	32.83	47,279	-0.15(-0.45%)
Nov 15, 2004	32.92	32.99	32.91	32.98	44,399	+0.06(+0.18%)
Nov 12, 2004	32.67	32.92	32.54	32.92	28,319	+0.30(+0.91%)
Nov 11, 2004	32.35	32.62	32.34	32.62	17,039	+0.30(+0.92%)
Nov 10, 2004	32.19	32.42	32.19	32.33	21,119	+0.14(+0.43%)
Nov 09, 2004	32.08	32.24	32.08	32.19	18,239	+0.13(+0.40%)
Nov 08, 2004	32.11	32.11	31.97	32.06	24,719	-0.10(-0.32%)
Nov 05, 2004	32.17	32.27	32.04	32.16	50,638	+0.09(+0.27%)
Nov 04, 2004	31.67	32.08	31.59	32.08	79,678	+0.42(+1.32%)
Nov 03, 2004	31.75	31.86	31.59	31.66	62,158	+0.38(+1.21%)
Nov 02, 2004	31.38	31.54	31.28	31.28	47,999	-0.01(-0.04%)
Nov 01, 2004	31.25	31.31	31.16	31.29	28,319	+0.10(+0.33%)
Oct 29, 2004	31.23	31.27	31.08	31.19	10,079	-0.06(-0.19%)
Oct 28, 2004	31.14	31.26	31.04	31.25	27,599	+0.00(+0.01%)
Oct 27, 2004	30.84	31.24	30.84	31.24	32,159	+0.41(+1.32%)
Oct 26, 2004	30.52	30.83	30.50	30.83	29,999	+0.30(+0.97%)
Oct 25, 2004	30.38	30.54	30.33	30.54	29,039	+0.11(+0.36%)
Oct 22, 2004	30.81	30.81	30.42	30.43	7,919	-0.25(-0.80%)
Oct 21, 2004	30.40	30.73	30.40	30.68	51,118	+0.26(+0.85%)
Oct 20, 2004	30.31	30.42	30.19	30.42	10,319	+0.08(+0.26%)
Oct 19, 2004	30.65	30.74	30.34	30.34	34,559	-0.15(-0.51%)
Oct 18, 2004	30.42	30.55	30.28	30.49	7,679	+0.06(+0.19%)
Oct 15, 2004	30.28	30.43	30.21	30.43	10,559	+0.17(+0.56%)
Oct 14, 2004	30.36	30.36	30.23	30.26	40,079	-0.16(-0.53%)
Oct 13, 2004	30.77	30.77	30.42	30.43	7,439	-0.25(-0.81%)
Oct 12, 2004	30.54	30.70	30.44	30.68	8,159	-0.01(-0.04%)
Oct 11, 2004	30.67	30.69	30.63	30.69	8,399	+0.02(+0.07%)
Oct 08, 2004	30.90	30.95	30.67	30.67	4,799	-0.27(-0.88%)
Oct 07, 2004	31.22	31.22	30.93	30.94	11,999	-0.32(-1.01%)
Oct 06, 2004	31.08	31.25	31.06	31.25	2,399	+0.18(+0.58%)
Oct 05, 2004	31.23	31.23	31.08	31.08	4,559	-0.11(-0.36%)
Oct 04, 2004	31.25	31.31	31.19	31.19	77,038	+0.25(+0.79%)
Oct 01, 2004	30.54	30.94	30.54	30.94	13,199	+0.42(+1.38%)
Sep 30, 2004	30.40	30.52	30.38	30.52	19,199	+0.19(+0.63%)
Sep 29, 2004	30.13	30.33	30.13	30.33	6,959	+0.17(+0.57%)
Sep 28, 2004	30.00	30.16	29.98	30.16	27,599	+0.17(+0.58%)
Sep 27, 2004	30.10	30.10	29.94	29.98	612,227	-0.30(-1.00%)
Sep 24, 2004	30.23	30.30	30.23	30.29	2,159	+0.11(+0.36%)
Sep 23, 2004	30.23	30.25	30.18	30.18	6,719	-0.00(-0.01%)
Sep 22, 2004	30.42	30.42	30.18	30.18	6,719	-0.40(-1.31%)
Sep 21, 2004	30.42	30.58	30.40	30.58	7,439	+0.19(+0.63%)
Sep 20, 2004	30.42	30.47	30.33	30.39	6,239	-0.11(-0.37%)
Sep 17, 2004	30.56	30.56	30.42	30.50	5,519	+0.11(+0.37%)
Sep 16, 2004	30.24	30.46	30.24	30.39	19,919	+0.23(+0.77%)
Sep 15, 2004	30.29	30.29	30.16	30.16	5,279	-0.13(-0.44%)
Sep 14, 2004	30.38	30.38	30.25	30.29	10,799	-0.08(-0.26%)
Sep 13, 2004	30.23	30.41	30.23	30.37	17,039	+0.22(+0.72%)
Sep 10, 2004	29.85	30.15	29.85	30.15	18,479	+0.15(+0.49%)
Sep 09, 2004	29.90	30.01	29.78	30.01	20,879	+0.17(+0.56%)
Sep 08, 2004	29.92	29.96	29.84	29.84	52,078	-0.08(-0.26%)
Sep 07, 2004	29.98	30.03	29.85	29.92	15,839	+0.19(+0.64%)
Sep 03, 2004	29.85	29.85	29.66	29.73	4,079	-0.14(-0.46%)
Sep 02, 2004	29.55	29.87	29.55	29.87	23,039	+0.32(+1.10%)
Sep 01, 2004	29.29	29.58	29.29	29.54	10,079	+0.19(+0.64%)
Aug 31, 2004	29.21	29.35	29.13	29.35	16,799	+0.20(+0.69%)
Aug 30, 2004	29.48	29.48	29.15	29.15	18,719	-0.32(-1.10%)
Aug 27, 2004	29.38	29.50	29.38	29.48	22,799	+0.17(+0.58%)
Aug 26, 2004	29.35	29.35	29.25	29.31	111,357	-0.02(-0.09%)
Aug 25, 2004	29.09	29.35	29.09	29.33	5,759	+0.26(+0.90%)
Aug 24, 2004	29.05	29.07	29.05	29.07	13,439	-0.06(-0.20%)
Aug 23, 2004	29.29	29.29	29.13	29.13	76,078	-0.10(-0.33%)
Aug 20, 2004	28.85	29.23	28.85	29.23	6,959	+0.35(+1.23%)
Aug 19, 2004	28.90	28.95	28.83	28.87	4,319	-0.12(-0.40%)
Aug 18, 2004	28.39	28.99	28.39	28.99	14,879	+0.48(+1.68%)
Aug 17, 2004	28.55	28.56	28.51	28.51	10,559	+0.20(+0.72%)
Aug 16, 2004	27.98	28.38	27.98	28.30	27,839	+0.43(+1.52%)
Aug 13, 2004	28.00	28.00	27.88	27.88	15,839	-0.04(-0.15%)
Aug 12, 2004	28.17	28.17	27.92	27.92	16,559	-0.30(-1.06%)
Aug 11, 2004	28.29	28.29	27.96	28.22	6,719	-0.12(-0.41%)
Aug 10, 2004	28.00	28.34	28.00	28.34	10,319	+0.35(+1.25%)
Aug 09, 2004	28.04	28.12	27.96	27.99	23,279	+0.02(+0.09%)
Aug 06, 2004	28.23	28.24	27.96	27.96	36,479	-0.50(-1.74%)
Aug 05, 2004	28.96	28.96	28.46	28.46	29,039	-0.58(-1.99%)
Aug 04, 2004	28.88	29.04	28.74	29.04	5,519	-0.16(-0.56%)
Aug 03, 2004	29.38	29.40	29.16	29.20	15,119	-0.17(-0.60%)
Aug 02, 2004	29.17	29.38	29.06	29.38	75,118	+0.03(+0.10%)
Jul 30, 2004	29.28	29.37	29.20	29.35	16,079	+0.18(+0.61%)
Jul 29, 2004	29.06	29.17	29.06	29.17	10,319	+0.21(+0.73%)
Jul 28, 2004	29.00	29.00	28.62	28.95	84,718	-0.15(-0.53%)
Jul 27, 2004	28.79	29.11	28.77	29.11	13,919	+0.45(+1.58%)
Jul 26, 2004	29.06	29.06	28.56	28.65	37,919	-0.33(-1.15%)
Jul 23, 2004	29.23	29.23	28.98	28.99	31,439	-0.31(-1.07%)
Jul 22, 2004	29.42	29.42	29.04	29.30	27,119	-0.16(-0.55%)
Jul 21, 2004	30.17	30.17	29.46	29.46	14,639	-0.52(-1.72%)
Jul 20, 2004	29.73	29.98	29.71	29.98	15,599	+0.29(+0.98%)
Jul 19, 2004	29.85	29.85	29.57	29.69	399,351	-0.07(-0.22%)
Jul 16, 2004	29.98	29.98	29.75	29.75	16,079	-0.25(-0.82%)
Jul 15, 2004	29.94	30.05	29.92	30.00	23,039	+0.14(+0.47%)
Jul 14, 2004	29.79	30.15	29.79	29.86	5,279	-0.17(-0.58%)
Jul 13, 2004	29.96	30.08	29.96	30.03	13,919	+0.07(+0.22%)
Jul 12, 2004	30.08	30.08	29.81	29.97	35,999	-0.12(-0.39%)
Jul 09, 2004	30.04	30.09	29.97	30.08	9,839	+0.10(+0.32%)
Jul 08, 2004	30.31	30.35	29.99	29.99	34,559	-0.41(-1.34%)
Jul 07, 2004	30.42	30.47	30.33	30.40	11,279	-0.05(-0.18%)
Jul 06, 2004	30.75	30.75	30.32	30.45	25,679	-0.33(-1.07%)
Jul 02, 2004	30.81	30.81	30.67	30.78	17,519	-0.05(-0.16%)
Jul 01, 2004	30.96	31.08	30.71	30.83	15,359	-0.20(-0.66%)
Jun 30, 2004	30.96	31.08	30.90	31.03	55,918	+0.17(+0.54%)
Jun 29, 2004	30.88	30.97	30.83	30.87	13,919	-0.11(-0.36%)
Jun 28, 2004	30.94	30.98	30.94	30.98	11,039	+0.20(+0.64%)
Jun 25, 2004	30.71	30.87	30.69	30.78	5,759	+0.09(+0.29%)
Jun 24, 2004	30.71	30.85	30.70	30.70	20,879	+0.08(+0.26%)
Jun 23, 2004	30.38	30.62	30.38	30.62	12,479	+0.27(+0.91%)
Jun 22, 2004	30.25	30.35	30.06	30.34	16,559	+0.06(+0.19%)
Jun 21, 2004	30.38	30.38	30.28	30.28	38,639	-0.02(-0.05%)
Jun 18, 2004	30.42	30.43	30.30	30.30	9,599	-0.03(-0.10%)
Jun 17, 2004	30.30	30.36	30.18	30.33	12,479	+0.03(+0.11%)
Jun 16, 2004	30.29	30.35	30.21	30.30	26,639	+0.03(+0.10%)
Jun 15, 2004	30.13	30.34	30.13	30.27	153,116	+0.31(+1.04%)
Jun 14, 2004	30.23	30.23	29.90	29.95	102,717	-0.38(-1.24%)
Jun 10, 2004	30.42	30.42	30.25	30.33	18,239	-0.00(-0.01%)
Jun 09, 2004	30.67	30.68	30.33	30.33	8,639	-0.32(-1.06%)
Jun 08, 2004	30.67	30.67	30.56	30.66	220,315	-0.05(-0.16%)
Jun 07, 2004	30.33	30.71	30.33	30.71	16,799	+0.45(+1.50%)
Jun 04, 2004	30.27	30.39	30.17	30.25	9,599	+0.15(+0.51%)
Jun 03, 2004	30.42	30.42	30.10	30.10	6,959	-0.35(-1.15%)
Jun 02, 2004	30.52	30.54	30.33	30.45	25,919	+0.10(+0.33%)
Jun 01, 2004	30.25	30.41	30.19	30.35	16,079	+0.06(+0.19%)
May 28, 2004	30.13	30.30	30.13	30.29	11,039	+0.11(+0.36%)
May 27, 2004	30.04	30.32	30.04	30.18	16,559	+0.17(+0.56%)
May 26, 2004	29.79	30.08	29.79	30.02	35,999	+0.25(+0.84%)
May 25, 2004	29.30	29.77	29.30	29.77	12,719	+0.47(+1.61%)
May 24, 2004	29.27	29.41	29.20	29.30	16,079	+0.25(+0.87%)
May 21, 2004	29.00	29.15	28.91	29.04	8,159	+0.12(+0.43%)
May 20, 2004	28.92	28.97	28.79	28.92	11,279	+0.00(+0.00%)
May 19, 2004	29.19	29.41	28.92	28.92	16,079	+0.06(+0.22%)
May 18, 2004	28.79	28.85	28.71	28.85	33,839	+0.10(+0.35%)
May 17, 2004	28.65	28.81	28.40	28.75	33,839	-0.16(-0.56%)
May 14, 2004	29.13	29.16	28.89	28.92	10,319	-0.15(-0.52%)
May 13, 2004	29.08	29.18	28.98	29.07	16,799	-0.08(-0.27%)
May 12, 2004	28.85	29.15	28.50	29.15	47,279	+0.03(+0.10%)
May 11, 2004	28.90	29.19	28.90	29.12	22,559	+0.39(+1.35%)
May 10, 2004	28.96	29.07	28.47	28.73	179,996	-0.57(-1.96%)
May 07, 2004	29.85	29.85	29.30	29.30	60,238	-0.57(-1.91%)
May 06, 2004	30.17	30.17	29.69	29.88	13,439	-0.48(-1.57%)
May 05, 2004	30.29	30.39	30.22	30.35	15,119	+0.15(+0.51%)
May 04, 2004	29.99	30.35	29.99	30.20	9,839	+0.21(+0.69%)