US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	24.83	24.95	24.75	24.95	59,890	+0.14(+0.57%)
Aug 28, 2003	24.85	24.85	24.72	24.80	103,905	-0.01(-0.04%)
Aug 27, 2003	24.52	24.83	24.52	24.82	387,121	+0.22(+0.88%)
Aug 26, 2003	24.35	24.60	24.19	24.60	285,380	+0.25(+1.04%)
Aug 25, 2003	24.57	24.57	24.25	24.35	202,039	-0.26(-1.07%)
Aug 22, 2003	24.83	24.83	24.56	24.61	67,466	-0.19(-0.75%)
Aug 21, 2003	24.79	24.86	24.70	24.80	103,905	+0.04(+0.18%)
Aug 20, 2003	24.57	24.75	24.57	24.75	143,953	+0.07(+0.28%)
Aug 19, 2003	24.65	24.70	24.57	24.68	134,572	+0.08(+0.34%)
Aug 18, 2003	24.47	24.67	24.47	24.60	134,933	+0.14(+0.56%)
Aug 15, 2003	24.44	24.61	24.44	24.46	10,462	-0.09(-0.36%)
Aug 14, 2003	24.45	24.58	24.35	24.55	184,000	+0.15(+0.60%)
Aug 13, 2003	24.59	24.59	24.32	24.41	129,882	-0.15(-0.60%)
Aug 12, 2003	24.61	24.61	24.42	24.55	48,705	-0.01(-0.03%)
Aug 11, 2003	24.54	24.62	24.53	24.56	82,980	-0.04(-0.15%)
Aug 08, 2003	24.62	24.64	24.52	24.60	52,674	+0.08(+0.32%)
Aug 07, 2003	24.44	24.61	24.41	24.52	454,227	+0.07(+0.29%)
Aug 06, 2003	24.42	24.46	24.20	24.45	82,619	+0.06(+0.24%)
Aug 05, 2003	24.50	24.51	24.32	24.39	76,847	-0.07(-0.31%)
Aug 04, 2003	24.57	24.57	24.27	24.46	175,341	-0.18(-0.72%)
Aug 01, 2003	24.75	24.75	24.53	24.64	238,478	-0.10(-0.39%)
Jul 31, 2003	24.86	24.94	24.67	24.74	130,964	-0.07(-0.27%)
Jul 30, 2003	24.59	24.80	24.56	24.80	95,968	+0.31(+1.26%)
Jul 29, 2003	24.31	24.53	24.31	24.50	70,713	+0.16(+0.66%)
Jul 28, 2003	24.50	24.55	24.31	24.34	108,235	-0.11(-0.45%)
Jul 25, 2003	24.26	24.45	24.26	24.45	88,753	+0.19(+0.78%)
Jul 24, 2003	24.23	24.37	24.20	24.26	54,117	+0.06(+0.26%)
Jul 23, 2003	24.29	24.29	24.04	24.19	57,003	-0.04(-0.16%)
Jul 22, 2003	24.23	24.30	24.14	24.23	174,619	+0.09(+0.38%)
Jul 21, 2003	24.21	24.32	24.00	24.14	158,745	-0.01(-0.05%)
Jul 18, 2003	24.23	24.30	24.09	24.15	147,921	+0.07(+0.29%)
Jul 17, 2003	24.31	24.42	23.98	24.08	201,317	-0.30(-1.25%)
Jul 16, 2003	24.50	24.50	24.30	24.39	142,509	+0.02(+0.08%)
Jul 15, 2003	24.41	24.44	24.31	24.37	97,772	-0.05(-0.19%)
Jul 14, 2003	24.31	24.47	24.22	24.42	170,651	+0.23(+0.94%)
Jul 11, 2003	24.09	24.27	24.03	24.19	438,714	+0.21(+0.87%)
Jul 10, 2003	24.31	24.31	23.88	23.98	452,423	-0.33(-1.35%)
Jul 09, 2003	24.42	24.42	24.18	24.31	62,054	-0.15(-0.61%)
Jul 08, 2003	24.35	24.46	24.28	24.46	131,325	+0.09(+0.39%)
Jul 07, 2003	24.28	24.38	24.23	24.36	615,137	+0.19(+0.80%)
Jul 03, 2003	24.08	24.17	23.95	24.17	23,090	+0.12(+0.52%)
Jul 02, 2003	23.84	24.06	23.74	24.04	291,513	+0.32(+1.34%)
Jul 01, 2003	23.53	23.73	23.36	23.73	94,164	+0.28(+1.18%)
Jun 30, 2003	23.70	23.70	23.34	23.45	104,988	-0.09(-0.38%)
Jun 27, 2003	23.58	23.70	23.51	23.54	61,333	-0.01(-0.05%)
Jun 26, 2003	23.31	23.55	23.26	23.55	117,976	+0.28(+1.22%)
Jun 25, 2003	23.17	23.37	23.12	23.27	134,933	+0.13(+0.55%)
Jun 24, 2003	23.03	23.14	22.88	23.14	77,929	+0.17(+0.74%)
Jun 23, 2003	23.20	23.20	22.97	22.97	163,796	-0.31(-1.35%)
Jun 20, 2003	23.38	23.38	23.23	23.28	87,309	-0.01(-0.02%)
Jun 19, 2003	23.37	23.43	23.20	23.29	112,564	+0.03(+0.14%)
Jun 18, 2003	23.45	23.51	23.18	23.25	93,082	-0.30(-1.26%)
Jun 17, 2003	23.73	23.81	23.45	23.55	57,003	-0.17(-0.70%)
Jun 16, 2003	23.59	23.78	23.59	23.72	147,200	+0.25(+1.05%)
Jun 13, 2003	23.84	23.84	23.38	23.47	186,164	-0.71(-2.95%)
Jun 12, 2003	24.47	24.47	24.06	24.18	230,180	-0.23(-0.95%)
Jun 11, 2003	24.23	24.45	24.09	24.42	74,321	+0.23(+0.96%)
Jun 10, 2003	23.98	24.23	23.94	24.18	108,596	+0.23(+0.95%)
Jun 09, 2003	24.07	24.07	23.86	23.96	74,321	-0.16(-0.66%)
Jun 06, 2003	23.98	24.20	23.90	24.11	361,506	+0.24(+0.99%)
Jun 05, 2003	23.70	23.88	23.70	23.88	175,702	-0.00(-0.01%)
Jun 04, 2003	23.65	23.93	23.62	23.88	143,592	+0.39(+1.68%)
Jun 03, 2003	23.46	23.59	23.35	23.49	44,376	-0.01(-0.05%)
Jun 02, 2003	23.50	23.59	23.42	23.50	345,992	+0.12(+0.51%)
May 30, 2003	22.95	23.38	22.95	23.38	292,235	+0.47(+2.07%)
May 29, 2003	23.42	23.42	22.59	22.91	506,902	-0.45(-1.91%)
May 28, 2003	23.75	23.78	23.35	23.35	609,365	-0.37(-1.55%)
May 27, 2003	23.70	23.74	23.59	23.72	187,607	-0.03(-0.13%)
May 23, 2003	23.63	23.78	23.56	23.75	94,525	+0.11(+0.46%)
May 22, 2003	23.48	23.64	23.37	23.64	114,368	+0.24(+1.01%)
May 21, 2003	23.28	23.43	23.17	23.41	96,329	+0.06(+0.25%)
May 20, 2003	23.21	23.37	23.16	23.35	106,431	+0.22(+0.93%)
May 19, 2003	23.24	23.24	23.09	23.13	57,364	-0.11(-0.49%)
May 16, 2003	23.09	23.25	22.98	23.25	126,274	+0.15(+0.66%)
May 15, 2003	23.17	23.17	22.95	23.09	79,011	-0.00(-0.01%)
May 14, 2003	23.24	23.24	23.02	23.10	73,960	-0.10(-0.43%)
May 13, 2003	23.17	23.24	23.08	23.20	89,113	+0.04(+0.17%)
May 12, 2003	23.05	23.20	23.01	23.16	192,658	+0.18(+0.78%)
May 09, 2003	22.94	23.06	22.84	22.98	88,753	+0.17(+0.74%)
May 08, 2003	22.59	22.87	22.57	22.81	145,035	+0.09(+0.38%)
May 07, 2003	22.84	22.84	22.56	22.72	60,251	-0.06(-0.28%)
May 06, 2003	22.71	23.12	22.63	22.79	204,564	+0.13(+0.56%)
May 05, 2003	22.53	22.66	22.43	22.66	142,149	+0.26(+1.16%)
May 02, 2003	22.23	22.52	22.23	22.40	152,251	+0.20(+0.89%)
May 01, 2003	22.04	22.31	21.90	22.20	209,255	+0.19(+0.87%)
Apr 30, 2003	22.28	22.28	22.01	22.01	186,164	-0.22(-0.98%)
Apr 29, 2003	22.23	22.51	22.23	22.23	136,376	+0.05(+0.24%)
Apr 28, 2003	22.28	22.34	22.18	22.18	100,658	-0.08(-0.35%)
Apr 25, 2003	22.38	22.38	22.17	22.25	273,113	-0.18(-0.82%)
Apr 24, 2003	22.56	22.60	22.41	22.44	141,427	-0.19(-0.82%)
Apr 23, 2003	22.53	22.69	22.50	22.62	72,156	+0.01(+0.04%)
Apr 22, 2003	22.33	22.62	22.33	22.61	141,427	+0.30(+1.37%)
Apr 21, 2003	22.27	22.31	22.19	22.31	104,988	+0.07(+0.31%)
Apr 17, 2003	22.09	22.24	22.01	22.24	54,478	+0.21(+0.93%)
Apr 16, 2003	22.04	22.04	21.93	22.04	154,415	+0.06(+0.26%)
Apr 15, 2003	21.90	21.98	21.82	21.98	83,702	+0.09(+0.43%)
Apr 14, 2003	21.61	21.88	21.61	21.88	77,207	+0.29(+1.32%)
Apr 11, 2003	21.79	21.87	21.56	21.60	122,666	-0.12(-0.55%)
Apr 10, 2003	21.76	21.77	21.58	21.72	356,815	+0.07(+0.31%)
Apr 09, 2003	21.76	21.90	21.65	21.65	78,651	-0.11(-0.50%)
Apr 08, 2003	21.87	21.87	21.65	21.76	104,627	-0.06(-0.25%)
Apr 07, 2003	21.87	21.98	21.70	21.81	89,474	+0.18(+0.83%)
Apr 04, 2003	21.77	21.83	21.63	21.63	110,039	-0.04(-0.19%)
Apr 03, 2003	21.74	21.82	21.66	21.68	116,894	-0.16(-0.74%)
Apr 02, 2003	21.81	21.95	21.76	21.84	714,714	+0.23(+1.06%)
Apr 01, 2003	21.34	21.62	21.34	21.61	130,604	+0.36(+1.70%)
Mar 31, 2003	21.18	21.39	21.11	21.25	134,572	-0.11(-0.53%)
Mar 28, 2003	21.43	21.50	21.34	21.36	55,921	-0.08(-0.36%)
Mar 27, 2003	21.54	21.54	21.26	21.44	80,094	-0.12(-0.57%)
Mar 26, 2003	21.48	21.56	21.38	21.56	247,137	+0.13(+0.59%)
Mar 25, 2003	21.21	21.43	21.21	21.43	141,427	+0.23(+1.09%)
Mar 24, 2003	21.59	21.59	21.12	21.20	252,549	-0.53(-2.44%)
Mar 21, 2003	21.44	21.78	21.42	21.73	177,145	+0.35(+1.65%)
Mar 20, 2003	21.15	21.38	20.94	21.38	85,505	+0.18(+0.84%)
Mar 19, 2003	21.04	21.20	20.93	21.20	130,604	+0.27(+1.30%)
Mar 18, 2003	20.98	20.98	20.81	20.93	139,262	+0.07(+0.35%)
Mar 17, 2003	20.44	20.86	20.36	20.86	150,447	+0.41(+1.99%)
Mar 14, 2003	20.54	20.57	20.43	20.45	54,839	-0.10(-0.47%)
Mar 13, 2003	20.47	20.55	20.35	20.55	114,368	+0.31(+1.55%)
Mar 12, 2003	20.36	20.39	20.19	20.23	45,819	-0.09(-0.44%)
Mar 11, 2003	20.50	20.62	20.29	20.32	133,851	-0.02(-0.12%)
Mar 10, 2003	20.51	20.57	20.34	20.35	134,572	-0.30(-1.46%)
Mar 07, 2003	20.57	20.65	20.48	20.65	51,952	-0.13(-0.61%)
Mar 06, 2003	20.84	20.87	20.72	20.78	116,533	-0.12(-0.58%)
Mar 05, 2003	20.82	20.90	20.74	20.90	89,474	+0.01(+0.07%)
Mar 04, 2003	20.93	21.01	20.86	20.89	89,113	-0.13(-0.61%)
Mar 03, 2003	21.07	21.12	20.99	21.01	191,937	-0.02(-0.11%)
Feb 28, 2003	21.01	21.11	21.00	21.03	70,352	+0.04(+0.18%)
Feb 27, 2003	20.91	21.00	20.83	21.00	100,658	+0.17(+0.80%)
Feb 26, 2003	20.90	20.91	20.80	20.83	96,690	-0.10(-0.46%)
Feb 25, 2003	20.65	20.94	20.56	20.93	95,247	+0.18(+0.88%)
Feb 24, 2003	20.84	20.84	20.68	20.74	144,674	-0.21(-0.98%)
Feb 21, 2003	20.76	20.95	20.68	20.95	83,702	+0.26(+1.25%)
Feb 20, 2003	20.70	20.74	20.62	20.69	55,200	+0.01(+0.07%)
Feb 19, 2003	20.54	20.69	20.51	20.68	107,513	+0.14(+0.69%)
Feb 18, 2003	20.46	20.63	20.39	20.54	184,000	+0.24(+1.19%)
Feb 14, 2003	20.37	20.43	20.22	20.29	43,294	-0.04(-0.22%)
Feb 13, 2003	20.43	20.43	20.21	20.34	51,952	-0.01(-0.04%)
Feb 12, 2003	20.46	20.59	20.35	20.35	96,329	-0.16(-0.78%)
Feb 11, 2003	20.76	20.76	20.46	20.51	63,858	-0.17(-0.82%)
Feb 10, 2003	20.54	20.68	20.02	20.68	111,121	+0.14(+0.67%)
Feb 07, 2003	20.79	20.79	20.53	20.54	317,851	-0.16(-0.76%)
Feb 06, 2003	20.73	20.75	20.64	20.70	132,768	+0.00(+0.00%)
Feb 05, 2003	20.73	20.82	20.64	20.70	68,909	+0.10(+0.48%)
Feb 04, 2003	20.57	20.66	20.48	20.60	70,352	-0.05(-0.25%)
Feb 03, 2003	20.76	20.79	20.59	20.65	125,553	+0.01(+0.07%)
Jan 31, 2003	20.39	20.67	20.39	20.64	223,686	+0.22(+1.09%)
Jan 30, 2003	20.54	20.57	20.37	20.41	358,980	-0.05(-0.24%)
Jan 29, 2003	20.23	20.50	20.23	20.46	163,796	+0.13(+0.63%)
Jan 28, 2003	20.23	20.36	20.19	20.34	69,631	+0.07(+0.37%)
Jan 27, 2003	20.40	20.40	20.18	20.26	379,184	-0.18(-0.89%)
Jan 24, 2003	20.59	20.59	20.39	20.44	320,015	-0.19(-0.91%)
Jan 23, 2003	20.68	20.68	20.52	20.63	89,113	+0.05(+0.26%)
Jan 22, 2003	20.52	20.64	20.51	20.58	159,105	+0.02(+0.11%)
Jan 21, 2003	20.65	20.67	20.54	20.56	103,545	-0.04(-0.22%)
Jan 17, 2003	20.68	20.76	20.58	20.60	243,890	-0.28(-1.33%)
Jan 16, 2003	20.95	21.09	20.82	20.88	72,156	-0.19(-0.88%)
Jan 15, 2003	21.02	21.16	20.94	21.07	101,741	-0.00(-0.01%)
Jan 14, 2003	21.07	21.15	21.04	21.07	48,345	-0.06(-0.26%)
Jan 13, 2003	21.29	21.29	21.10	21.12	49,066	-0.14(-0.64%)
Jan 10, 2003	21.34	21.37	21.18	21.26	271,310	-0.12(-0.57%)
Jan 09, 2003	21.40	21.46	21.27	21.38	93,082	+0.09(+0.42%)
Jan 08, 2003	21.52	21.54	21.29	21.29	142,149	-0.33(-1.51%)
Jan 07, 2003	21.62	21.70	21.44	21.62	228,737	-0.25(-1.14%)
Jan 06, 2003	21.70	21.90	21.68	21.87	267,702	+0.17(+0.79%)
Jan 03, 2003	21.51	21.70	21.48	21.70	286,102	+0.27(+1.27%)
Jan 02, 2003	21.44	21.48	21.37	21.43	148,282	+0.00(+0.00%)
Dec 31, 2002	21.29	21.51	21.29	21.43	231,623	+0.16(+0.73%)
Dec 30, 2002	21.23	21.27	21.13	21.27	57,364	+0.05(+0.25%)
Dec 27, 2002	21.21	21.26	21.08	21.22	303,059	-0.01(-0.07%)
Dec 26, 2002	21.29	21.33	21.23	21.23	31,027	-0.06(-0.26%)
Dec 24, 2002	21.17	21.29	21.17	21.29	62,054	+0.18(+0.85%)
Dec 23, 2002	21.07	21.15	21.04	21.11	108,956	-0.01(-0.07%)
Dec 20, 2002	21.01	21.12	20.94	21.12	173,537	+0.14(+0.67%)
Dec 19, 2002	20.93	21.08	20.93	20.98	110,039	-0.11(-0.53%)
Dec 18, 2002	21.15	21.15	20.93	21.09	323,262	-0.09(-0.41%)
Dec 17, 2002	21.29	21.29	21.12	21.18	56,643	-0.07(-0.35%)
Dec 16, 2002	21.18	21.25	21.08	21.25	87,309	+0.07(+0.31%)
Dec 13, 2002	21.22	21.30	21.13	21.18	45,098	-0.54(-2.50%)
Dec 12, 2002	21.68	21.73	21.56	21.73	40,047	+0.03(+0.13%)
Dec 11, 2002	21.69	21.76	21.66	21.70	139,623	-0.02(-0.08%)
Dec 10, 2002	21.86	21.86	21.66	21.72	43,654	-0.08(-0.37%)
Dec 09, 2002	21.62	21.84	21.61	21.80	93,082	+0.06(+0.25%)
Dec 06, 2002	21.62	21.74	21.58	21.74	100,298	+0.02(+0.11%)
Dec 05, 2002	21.76	21.78	21.68	21.72	196,988	+0.01(+0.06%)
Dec 04, 2002	21.80	21.84	21.68	21.70	51,592	-0.19(-0.89%)
Dec 03, 2002	21.90	21.94	21.85	21.90	266,619	+0.06(+0.25%)
Dec 02, 2002	21.70	21.92	21.70	21.84	232,345	+0.05(+0.23%)
Nov 29, 2002	21.72	21.79	21.72	21.79	14,070	+0.03(+0.15%)
Nov 27, 2002	21.66	21.76	21.59	21.76	424,643	+0.17(+0.78%)
Nov 26, 2002	21.62	21.64	21.49	21.59	102,823	-0.03(-0.15%)
Nov 25, 2002	21.58	21.62	21.45	21.62	45,458	+0.02(+0.12%)
Nov 22, 2002	21.48	21.60	21.34	21.60	60,972	+0.10(+0.48%)
Nov 21, 2002	21.43	21.52	21.36	21.49	83,341	+0.09(+0.40%)
Nov 20, 2002	21.40	21.42	21.26	21.41	84,784	+0.07(+0.31%)
Nov 19, 2002	21.30	21.44	21.24	21.34	373,412	+0.08(+0.38%)
Nov 18, 2002	21.36	21.40	21.24	21.26	32,470	-0.17(-0.81%)
Nov 15, 2002	21.43	21.49	21.36	21.44	106,431	+0.02(+0.08%)
Nov 14, 2002	21.18	21.42	21.13	21.42	294,039	+0.43(+2.05%)
Nov 13, 2002	21.23	21.32	20.99	20.99	172,094	-0.20(-0.94%)
Nov 12, 2002	20.98	21.28	20.98	21.19	200,235	+0.14(+0.66%)
Nov 11, 2002	21.08	21.13	20.89	21.05	117,254	-0.14(-0.64%)
Nov 08, 2002	21.33	21.33	21.12	21.19	256,878	-0.18(-0.84%)
Nov 07, 2002	21.43	21.43	21.29	21.37	106,431	-0.10(-0.46%)
Nov 06, 2002	21.33	21.47	21.29	21.47	119,780	+0.22(+1.06%)
Nov 05, 2002	21.20	21.32	21.16	21.24	132,407	+0.01(+0.05%)
Nov 04, 2002	21.04	21.26	20.94	21.23	159,105	+0.32(+1.55%)
Nov 01, 2002	20.61	20.97	20.61	20.91	181,835	+0.12(+0.59%)
Oct 31, 2002	20.80	20.83	20.69	20.79	188,690	+0.14(+0.70%)
Oct 30, 2002	20.65	20.79	20.54	20.64	230,541	-0.01(-0.04%)
Oct 29, 2002	20.77	20.77	20.36	20.65	210,698	-0.12(-0.60%)
Oct 28, 2002	21.08	21.09	20.72	20.77	147,200	-0.14(-0.69%)
Oct 25, 2002	20.54	20.95	20.54	20.92	215,388	+0.31(+1.51%)
Oct 24, 2002	20.48	20.64	20.40	20.61	162,353	+0.25(+1.23%)
Oct 23, 2002	20.33	20.46	20.10	20.36	193,741	+0.01(+0.04%)
Oct 22, 2002	20.68	20.68	20.35	20.35	265,176	-0.41(-1.98%)
Oct 21, 2002	20.76	20.79	20.58	20.76	296,564	-0.10(-0.47%)
Oct 18, 2002	20.90	20.99	20.62	20.86	113,286	+0.07(+0.33%)
Oct 17, 2002	20.89	20.93	20.79	20.79	185,443	+0.19(+0.94%)
Oct 16, 2002	20.65	20.79	20.36	20.59	414,180	-0.11(-0.54%)
Oct 15, 2002	20.62	20.92	20.58	20.70	190,494	+0.40(+1.95%)
Oct 14, 2002	20.57	20.58	20.21	20.31	226,211	-0.26(-1.25%)
Oct 11, 2002	20.54	20.69	20.46	20.57	142,149	+0.44(+2.20%)
Oct 10, 2002	19.54	20.21	19.25	20.12	633,176	+0.48(+2.43%)
Oct 09, 2002	20.01	20.01	19.61	19.65	323,262	-0.48(-2.37%)
Oct 08, 2002	20.46	20.46	19.86	20.12	418,149	-0.25(-1.22%)
Oct 07, 2002	21.04	21.04	20.37	20.37	173,898	-0.62(-2.96%)
Oct 04, 2002	21.45	21.45	20.94	20.99	326,149	-0.46(-2.14%)
Oct 03, 2002	21.34	21.45	21.29	21.45	22,007	+0.10(+0.45%)
Oct 02, 2002	21.61	21.63	21.31	21.36	223,686	-0.24(-1.13%)
Oct 01, 2002	21.70	21.70	21.43	21.60	171,372	-0.06(-0.28%)
Sep 30, 2002	21.76	21.76	21.56	21.66	241,725	-0.25(-1.14%)
Sep 27, 2002	21.95	22.08	21.82	21.91	180,753	-0.16(-0.70%)
Sep 26, 2002	21.90	22.07	21.84	22.07	64,219	+0.25(+1.17%)
Sep 25, 2002	21.90	21.95	21.68	21.81	75,764	-0.06(-0.25%)
Sep 24, 2002	21.92	22.00	21.84	21.87	509,067	-0.24(-1.10%)
Sep 23, 2002	22.09	22.17	21.99	22.11	94,164	-0.06(-0.29%)
Sep 20, 2002	22.19	22.22	22.10	22.17	105,349	+0.10(+0.44%)
Sep 19, 2002	22.12	22.22	21.99	22.08	65,662	-0.17(-0.75%)
Sep 18, 2002	22.35	22.35	22.13	22.24	126,274	-0.00(-0.01%)
Sep 17, 2002	22.53	22.53	22.25	22.25	38,964	-0.22(-0.97%)
Sep 16, 2002	22.51	22.54	22.34	22.46	257,600	-0.03(-0.12%)
Sep 13, 2002	22.33	22.53	22.31	22.49	40,047	-0.24(-1.04%)
Sep 12, 2002	22.76	22.85	22.66	22.73	83,702	-0.17(-0.73%)
Sep 11, 2002	22.87	22.96	22.85	22.89	52,313	+0.04(+0.16%)
Sep 10, 2002	22.85	23.01	22.81	22.86	27,419	-0.04(-0.17%)
Sep 09, 2002	22.81	22.90	22.76	22.90	15,513	+0.04(+0.17%)
Sep 06, 2002	22.96	22.96	22.82	22.86	30,666	+0.01(+0.02%)
Sep 05, 2002	22.92	22.93	22.78	22.85	64,580	-0.08(-0.34%)
Sep 04, 2002	22.87	22.98	22.84	22.93	39,686	+0.06(+0.25%)