Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2004	43.04	43.54	43.04	43.45	532,336	+0.37(+0.85%)
Mar 31, 2004	42.98	43.17	42.69	43.08	1,004,686	+0.10(+0.23%)
Mar 30, 2004	42.55	42.98	42.54	42.98	549,816	+0.49(+1.16%)
Mar 29, 2004	42.05	42.54	42.04	42.49	729,380	+0.70(+1.69%)
Mar 26, 2004	41.68	42.02	41.57	41.79	566,501	-0.05(-0.12%)
Mar 25, 2004	41.28	41.85	41.16	41.84	587,556	+0.78(+1.90%)
Mar 24, 2004	41.28	41.39	40.90	41.06	783,011	-0.29(-0.70%)
Mar 23, 2004	41.24	41.60	41.08	41.35	696,010	+0.24(+0.59%)
Mar 22, 2004	41.51	41.60	40.99	41.10	988,795	-0.61(-1.45%)
Mar 19, 2004	42.05	42.19	41.58	41.71	1,006,275	-0.24(-0.57%)
Mar 18, 2004	42.19	42.25	41.59	41.95	1,170,743	-0.25(-0.60%)
Mar 17, 2004	41.81	42.36	41.70	42.20	1,065,070	+0.58(+1.39%)
Mar 16, 2004	41.79	41.97	41.21	41.62	1,646,668	+0.10(+0.24%)
Mar 15, 2004	42.39	42.40	41.46	41.52	834,656	-1.11(-2.60%)
Mar 12, 2004	41.75	42.64	41.62	42.63	1,687,189	+1.17(+2.82%)
Mar 11, 2004	41.82	42.51	41.46	41.46	904,575	-0.44(-1.05%)
Mar 10, 2004	42.92	43.11	41.90	41.90	548,624	-1.01(-2.35%)
Mar 09, 2004	43.11	43.28	42.75	42.91	585,967	-0.23(-0.53%)
Mar 08, 2004	43.70	43.84	43.13	43.13	584,775	-0.41(-0.95%)
Mar 05, 2004	43.31	43.87	43.23	43.55	620,927	-0.01(-0.02%)
Mar 04, 2004	43.08	43.56	42.87	43.56	603,050	+0.48(+1.10%)
Mar 03, 2004	42.94	43.22	42.61	43.08	930,794	+0.04(+0.08%)
Mar 02, 2004	43.17	43.38	42.97	43.04	728,983	-0.21(-0.49%)
Mar 01, 2004	42.78	43.30	42.70	43.26	379,786	+0.57(+1.33%)
Feb 27, 2004	42.47	42.80	42.37	42.69	444,938	+0.24(+0.56%)
Feb 26, 2004	42.02	42.50	41.95	42.45	1,316,937	+0.25(+0.60%)
Feb 25, 2004	41.83	42.20	41.63	42.20	531,939	+0.40(+0.96%)
Feb 24, 2004	41.61	42.10	41.39	41.80	1,293,896	+0.15(+0.36%)
Feb 23, 2004	42.10	42.16	41.51	41.65	1,816,698	-0.37(-0.87%)
Feb 20, 2004	42.28	42.35	41.71	42.01	1,083,345	-0.09(-0.20%)
Feb 19, 2004	42.91	43.02	42.10	42.10	653,105	-0.65(-1.53%)
Feb 18, 2004	43.04	43.13	42.63	42.75	472,746	-0.28(-0.66%)
Feb 17, 2004	42.48	43.04	42.45	43.04	367,868	+0.72(+1.71%)
Feb 13, 2004	42.88	43.04	42.29	42.31	501,349	-0.48(-1.12%)
Feb 12, 2004	43.09	43.19	42.79	42.79	294,771	-0.24(-0.56%)
Feb 11, 2004	42.84	43.11	42.62	43.03	584,775	+0.19(+0.44%)
Feb 10, 2004	42.29	42.84	42.16	42.84	1,346,732	+0.59(+1.40%)
Feb 09, 2004	42.18	42.48	42.15	42.25	308,675	+0.05(+0.12%)
Feb 06, 2004	41.35	42.29	41.25	42.20	884,314	+0.92(+2.23%)
Feb 05, 2004	40.94	41.35	40.91	41.28	661,051	+0.40(+0.98%)
Feb 04, 2004	41.56	41.56	40.80	40.88	1,442,473	-0.86(-2.05%)
Feb 03, 2004	41.71	42.01	41.61	41.74	276,894	-0.11(-0.27%)
Feb 02, 2004	41.85	42.17	41.51	41.85	1,445,254	+0.09(+0.21%)
Jan 30, 2004	41.86	42.09	41.59	41.76	847,766	-0.12(-0.29%)
Jan 29, 2004	42.21	42.26	41.43	41.88	2,940,167	-0.26(-0.61%)
Jan 28, 2004	42.98	42.99	41.93	42.14	1,078,577	-0.65(-1.53%)
Jan 27, 2004	43.18	43.18	42.71	42.79	1,766,245	-0.40(-0.93%)
Jan 26, 2004	42.80	43.20	42.54	43.20	639,201	+0.40(+0.94%)
Jan 23, 2004	42.62	42.88	42.36	42.79	1,277,608	+0.25(+0.60%)
Jan 22, 2004	42.96	43.05	42.53	42.54	428,253	-0.23(-0.54%)
Jan 21, 2004	42.73	42.92	42.41	42.77	1,774,191	-0.01(-0.03%)
Jan 20, 2004	42.43	42.78	42.18	42.78	460,828	+0.43(+1.01%)
Jan 16, 2004	42.36	42.45	42.20	42.35	412,362	+0.21(+0.50%)
Jan 15, 2004	42.19	42.27	41.74	42.14	975,685	-0.10(-0.23%)
Jan 14, 2004	41.95	42.24	41.81	42.24	1,003,097	+0.46(+1.11%)
Jan 13, 2004	41.85	41.86	41.28	41.77	643,968	-0.07(-0.16%)
Jan 12, 2004	41.52	41.84	41.31	41.84	939,534	+0.44(+1.07%)
Jan 09, 2004	41.53	41.82	41.36	41.40	850,944	-0.24(-0.57%)
Jan 08, 2004	41.37	41.72	41.34	41.63	373,032	+0.27(+0.65%)
Jan 07, 2004	41.09	41.37	40.94	41.37	531,542	+0.33(+0.82%)
Jan 06, 2004	41.22	41.36	41.03	41.03	631,653	-0.13(-0.31%)
Jan 05, 2004	41.01	41.26	40.90	41.16	1,181,469	+0.38(+0.93%)
Jan 02, 2004	40.62	41.09	40.52	40.78	570,077	+0.40(+0.99%)
Dec 31, 2003	41.17	41.22	40.38	40.38	814,793	-0.70(-1.72%)
Dec 30, 2003	41.01	41.19	40.88	41.08	505,322	+0.06(+0.15%)
Dec 29, 2003	40.59	41.02	40.59	41.02	2,672,012	+0.55(+1.35%)
Dec 26, 2003	40.30	40.47	40.28	40.47	272,921	+0.27(+0.68%)
Dec 24, 2003	40.31	40.36	40.15	40.20	949,466	-0.10(-0.26%)
Dec 23, 2003	40.00	40.30	39.96	40.30	1,071,824	+0.19(+0.48%)
Dec 22, 2003	39.65	40.11	39.65	40.11	326,552	+0.37(+0.92%)
Dec 19, 2003	39.69	39.77	39.45	39.75	695,613	+0.06(+0.16%)
Dec 18, 2003	39.27	39.86	39.14	39.68	763,148	+0.39(+0.99%)
Dec 17, 2003	39.06	39.33	38.89	39.29	778,244	+0.00(+0.00%)
Dec 16, 2003	38.95	39.32	38.55	39.29	485,856	+0.40(+1.04%)
Dec 15, 2003	40.15	40.15	38.89	38.89	2,078,099	-0.67(-1.69%)
Dec 12, 2003	39.55	39.65	39.23	39.56	1,286,348	+0.01(+0.03%)
Dec 11, 2003	38.70	39.55	38.63	39.55	1,096,454	+0.86(+2.23%)
Dec 10, 2003	38.93	38.98	38.46	38.69	634,434	-0.26(-0.68%)
Dec 09, 2003	39.61	39.63	38.90	38.95	1,119,496	-0.59(-1.50%)
Dec 08, 2003	39.42	39.55	39.14	39.55	358,334	+0.41(+1.04%)
Dec 05, 2003	39.27	39.31	38.99	39.14	639,598	-0.24(-0.61%)
Dec 04, 2003	39.32	39.39	38.92	39.38	1,041,632	+0.11(+0.28%)
Dec 03, 2003	39.96	39.98	39.27	39.27	710,312	-0.42(-1.05%)
Dec 02, 2003	40.01	40.03	39.67	39.68	1,125,455	-0.21(-0.53%)
Dec 01, 2003	39.57	39.91	39.54	39.90	643,571	+0.53(+1.34%)
Nov 28, 2003	39.29	39.45	39.25	39.37	369,457	+0.05(+0.13%)
Nov 26, 2003	39.09	39.47	38.92	39.32	883,917	+0.23(+0.58%)
Nov 25, 2003	38.89	39.20	38.75	39.09	833,464	+0.22(+0.56%)
Nov 24, 2003	38.39	38.87	38.39	38.87	1,024,549	+0.91(+2.41%)
Nov 21, 2003	37.53	37.88	37.76	37.96	736,134	+0.43(+1.14%)
Nov 20, 2003	37.77	38.03	37.56	37.53	780,628	-0.40(-1.06%)
Nov 19, 2003	37.63	38.03	37.46	37.93	714,681	+0.38(+1.01%)
Nov 18, 2003	38.05	38.23	37.51	37.56	1,475,844	-0.31(-0.81%)
Nov 17, 2003	37.64	37.90	37.52	37.86	769,901	-0.31(-0.81%)
Nov 14, 2003	38.85	39.12	38.17	38.17	593,515	-0.62(-1.59%)
Nov 13, 2003	38.69	38.89	38.58	38.79	1,359,047	-0.05(-0.12%)
Nov 12, 2003	38.09	38.84	38.09	38.84	1,440,090	+0.76(+1.98%)
Nov 11, 2003	38.27	38.36	37.92	38.08	858,095	-0.19(-0.51%)
Nov 10, 2003	38.92	38.92	38.32	38.28	1,184,250	-0.61(-1.58%)
Nov 07, 2003	39.14	39.18	38.95	38.89	813,203	-0.12(-0.32%)
Nov 06, 2003	38.64	39.01	38.48	39.01	1,225,169	+0.35(+0.90%)
Nov 05, 2003	38.51	38.70	38.11	38.66	553,789	+0.05(+0.13%)
Nov 04, 2003	38.51	38.72	38.51	38.61	715,476	+0.12(+0.31%)
Nov 03, 2003	38.15	38.49	37.97	38.49	1,593,788	+0.71(+1.88%)
Oct 31, 2003	38.26	38.26	37.78	37.78	695,215	-0.37(-0.96%)
Oct 30, 2003	37.98	38.32	37.80	38.15	1,463,528	+0.17(+0.44%)
Oct 29, 2003	37.58	38.05	37.57	37.98	454,075	+0.34(+0.91%)
Oct 28, 2003	37.05	37.64	37.05	37.64	503,733	+0.59(+1.59%)
Oct 27, 2003	36.60	37.07	36.60	37.05	388,526	+0.52(+1.41%)
Oct 24, 2003	36.44	36.57	36.15	36.54	387,334	-0.09(-0.24%)
Oct 23, 2003	36.78	36.91	36.34	36.63	1,196,963	-0.21(-0.58%)
Oct 22, 2003	37.25	37.33	36.70	36.84	795,327	-0.70(-1.86%)
Oct 21, 2003	37.51	37.68	37.38	37.54	174,002	+0.08(+0.20%)
Oct 20, 2003	37.42	37.45	37.28	37.46	241,935	+0.21(+0.56%)
Oct 17, 2003	37.95	38.02	37.25	37.25	1,907,275	-0.63(-1.66%)
Oct 16, 2003	37.66	37.92	37.63	37.88	309,470	+0.16(+0.43%)
Oct 15, 2003	38.15	38.17	37.68	37.72	990,384	-0.31(-0.83%)
Oct 14, 2003	37.67	37.96	37.67	38.03	394,485	+0.34(+0.92%)
Oct 13, 2003	37.61	37.87	37.53	37.69	647,941	+0.54(+1.44%)
Oct 10, 2003	37.33	37.33	37.03	37.15	554,980	+0.06(+0.17%)
Oct 09, 2003	37.38	37.57	36.93	37.09	812,806	+0.23(+0.61%)
Oct 08, 2003	37.14	37.18	36.79	36.86	901,794	-0.38(-1.01%)
Oct 07, 2003	36.91	37.24	36.73	37.24	531,144	+0.21(+0.58%)
Oct 06, 2003	36.75	37.03	36.55	37.03	464,006	+0.40(+1.10%)
Oct 03, 2003	36.50	36.79	36.44	36.63	681,708	+0.48(+1.32%)
Oct 02, 2003	36.08	36.23	35.95	36.15	441,362	+0.23(+0.63%)
Oct 01, 2003	35.00	36.02	35.00	35.92	1,693,545	+1.04(+2.99%)
Sep 30, 2003	35.24	35.24	35.13	34.88	906,561	-0.41(-1.17%)
Sep 29, 2003	34.86	35.29	34.49	35.29	2,782,055	+0.53(+1.52%)
Sep 26, 2003	35.23	35.23	34.76	34.76	1,024,152	-0.43(-1.23%)
Sep 25, 2003	36.22	36.22	35.20	35.20	589,940	-0.89(-2.46%)
Sep 24, 2003	36.71	36.71	36.05	36.08	520,021	-0.62(-1.68%)
Sep 23, 2003	36.34	36.76	36.34	36.70	254,250	+0.36(+1.00%)
Sep 22, 2003	36.71	36.60	36.24	36.34	565,707	-0.37(-1.02%)
Sep 19, 2003	36.63	36.85	36.59	36.71	203,400	+0.02(+0.06%)
Sep 18, 2003	36.41	36.65	36.41	36.69	248,688	+0.31(+0.86%)
Sep 17, 2003	36.27	36.50	36.27	36.38	275,305	-0.10(-0.27%)
Sep 16, 2003	35.94	36.50	36.11	36.47	279,278	+0.48(+1.33%)
Sep 15, 2003	36.18	36.33	35.94	36.00	380,978	-0.16(-0.44%)
Sep 12, 2003	35.91	36.20	35.63	36.15	413,951	+0.08(+0.23%)
Sep 11, 2003	35.59	36.17	35.59	36.07	671,379	+0.43(+1.20%)
Sep 10, 2003	36.16	36.16	35.63	35.64	388,129	-0.67(-1.84%)
Sep 09, 2003	36.68	36.68	36.25	36.31	344,827	-0.37(-1.00%)
Sep 08, 2003	36.31	36.75	36.21	36.68	995,549	+0.53(+1.46%)
Sep 05, 2003	36.42	36.63	36.08	36.15	839,820	-0.31(-0.86%)
Sep 04, 2003	36.48	36.54	36.24	36.46	912,520	+0.04(+0.11%)
Sep 03, 2003	36.31	36.51	36.16	36.42	1,284,361	+0.22(+0.60%)
Sep 02, 2003	35.63	36.27	35.43	36.20	574,446	+0.80(+2.25%)
Aug 29, 2003	35.38	35.69	35.34	35.40	276,894	+0.09(+0.24%)
Aug 28, 2003	35.27	35.47	34.87	35.32	1,093,673	+0.17(+0.47%)
Aug 27, 2003	35.00	35.40	34.85	35.15	652,311	+0.28(+0.79%)
Aug 26, 2003	34.71	34.99	34.25	34.88	635,228	+0.07(+0.20%)
Aug 25, 2003	34.84	34.84	34.51	34.81	637,215	+0.03(+0.09%)
Aug 22, 2003	35.67	35.67	34.78	34.78	604,241	-0.63(-1.78%)
Aug 21, 2003	35.29	35.55	35.24	35.41	568,487	+0.28(+0.81%)
Aug 20, 2003	34.99	35.24	34.83	35.12	286,031	-0.06(-0.16%)
Aug 19, 2003	34.67	35.18	34.56	35.18	907,753	+0.58(+1.67%)
Aug 18, 2003	34.13	34.60	34.10	34.60	382,567	+0.50(+1.48%)
Aug 15, 2003	34.15	34.16	33.79	34.10	127,919	+0.21(+0.61%)
Aug 14, 2003	33.77	33.93	33.58	33.89	144,207	+0.22(+0.65%)
Aug 13, 2003	33.79	33.81	33.55	33.67	314,237	-0.11(-0.33%)
Aug 12, 2003	33.28	33.78	33.17	33.78	130,700	+0.55(+1.67%)
Aug 11, 2003	32.96	33.25	32.89	33.23	516,446	+0.35(+1.07%)
Aug 08, 2003	32.90	33.02	32.76	32.87	527,966	+0.02(+0.05%)
Aug 07, 2003	32.81	32.87	32.48	32.86	245,510	+0.11(+0.33%)
Aug 06, 2003	32.86	33.16	32.66	32.75	841,012	-0.03(-0.08%)
Aug 05, 2003	33.35	33.38	32.77	32.77	702,763	-0.57(-1.70%)
Aug 04, 2003	33.59	33.66	33.04	33.34	495,390	-0.19(-0.56%)
Aug 01, 2003	34.13	34.16	33.52	33.53	464,404	-0.53(-1.55%)
Jul 31, 2003	34.05	34.45	33.98	34.06	1,403,144	+0.11(+0.33%)
Jul 30, 2003	34.05	34.13	33.77	33.94	187,509	-0.07(-0.19%)
Jul 29, 2003	34.03	34.22	33.69	34.01	85,809	+0.00(+0.01%)
Jul 28, 2003	33.72	34.08	33.72	34.01	285,237	+0.35(+1.03%)
Jul 25, 2003	33.50	33.79	33.29	33.66	206,578	+0.20(+0.61%)
Jul 24, 2003	33.71	33.95	33.44	33.46	201,413	-0.07(-0.22%)
Jul 23, 2003	33.53	33.58	33.10	33.53	373,430	+0.13(+0.38%)
Jul 22, 2003	33.15	33.47	32.98	33.40	732,956	+0.29(+0.87%)
Jul 21, 2003	33.52	33.52	32.90	33.11	184,728	-0.42(-1.24%)
Jul 18, 2003	33.38	33.61	33.20	33.53	317,018	+0.29(+0.87%)
Jul 17, 2003	33.94	34.11	33.23	33.24	484,664	-0.87(-2.55%)
Jul 16, 2003	34.26	34.33	33.93	34.11	160,098	-0.13(-0.37%)
Jul 15, 2003	34.49	34.49	34.03	34.23	366,279	-0.08(-0.22%)
Jul 14, 2003	34.38	34.58	34.21	34.31	281,661	+0.13(+0.37%)
Jul 11, 2003	33.87	34.21	33.87	34.18	280,469	+0.46(+1.35%)
Jul 10, 2003	34.26	34.26	33.63	33.73	278,880	-0.56(-1.63%)
Jul 09, 2003	34.16	34.37	33.91	34.29	208,167	+0.11(+0.31%)
Jul 08, 2003	33.74	34.25	33.62	34.18	418,321	+0.51(+1.50%)
Jul 07, 2003	33.45	33.74	33.45	33.68	1,082,947	+0.41(+1.23%)
Jul 03, 2003	33.34	33.37	33.14	33.26	1,089,304	-0.08(-0.23%)
Jul 02, 2003	32.85	33.35	32.76	33.34	2,306,925	+0.59(+1.81%)