US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	39.09	39.18	38.63	39.02	3,191,464	+0.01(+0.03%)
Jun 29, 2005	38.88	39.14	38.88	39.00	673,079	+0.11(+0.28%)
Jun 28, 2005	38.68	38.90	38.65	38.89	1,007,093	+0.19(+0.49%)
Jun 27, 2005	38.59	38.80	38.57	38.70	1,395,389	+0.17(+0.43%)
Jun 24, 2005	38.86	39.06	38.54	38.54	2,143,129	-0.33(-0.84%)
Jun 23, 2005	39.02	39.14	38.84	38.86	1,608,936	-0.15(-0.39%)
Jun 22, 2005	39.02	39.32	38.89	39.02	2,748,070	+0.02(+0.06%)
Jun 21, 2005	39.40	39.47	38.99	38.99	3,502,656	-0.44(-1.12%)
Jun 20, 2005	39.50	39.57	39.35	39.43	1,596,873	-0.47(-1.17%)
Jun 17, 2005	39.32	39.92	39.32	39.90	3,966,590	+0.47(+1.18%)
Jun 16, 2005	39.32	39.45	39.14	39.43	3,629,154	+0.17(+0.42%)
Jun 15, 2005	39.41	39.43	39.16	39.27	1,719,133	-0.10(-0.26%)
Jun 14, 2005	39.11	39.40	38.99	39.37	1,446,901	+0.29(+0.75%)
Jun 13, 2005	38.77	39.08	38.71	39.08	1,319,099	+0.22(+0.57%)
Jun 10, 2005	38.95	39.02	38.76	38.86	1,136,036	-0.04(-0.09%)
Jun 09, 2005	39.30	39.75	38.61	38.89	1,604,698	+0.04(+0.11%)
Jun 08, 2005	38.71	39.16	38.71	38.85	8,154,552	+0.20(+0.52%)
Jun 07, 2005	38.43	39.02	38.43	38.65	4,715,308	+0.28(+0.72%)
Jun 06, 2005	38.06	38.40	38.06	38.37	1,197,166	+0.37(+0.98%)
Jun 03, 2005	38.33	38.53	38.00	38.00	3,773,094	-0.13(-0.34%)
Jun 02, 2005	38.21	38.25	38.04	38.13	1,535,254	-0.11(-0.28%)
Jun 01, 2005	37.71	38.23	37.71	38.23	3,138,974	+0.52(+1.38%)
May 31, 2005	37.49	37.88	37.45	37.71	2,601,684	+0.29(+0.78%)
May 27, 2005	37.24	37.42	37.20	37.42	1,115,985	+0.19(+0.51%)
May 26, 2005	37.42	37.73	37.14	37.23	1,910,184	-0.14(-0.38%)
May 25, 2005	37.76	37.77	37.25	37.37	3,145,495	-0.45(-1.18%)
May 24, 2005	37.99	38.11	37.67	37.82	3,201,571	-0.43(-1.11%)
May 23, 2005	38.27	38.43	38.21	38.25	3,154,297	+0.01(+0.03%)
May 20, 2005	38.25	38.30	37.91	38.23	3,102,133	-0.01(-0.03%)
May 19, 2005	37.60	38.25	37.60	38.25	3,978,816	+0.62(+1.66%)
May 18, 2005	37.54	37.71	37.48	37.62	5,232,059	+0.43(+1.15%)
May 17, 2005	36.96	37.28	36.84	37.19	1,619,043	+0.22(+0.60%)
May 16, 2005	36.55	36.98	36.55	36.97	2,181,111	+0.44(+1.21%)
May 13, 2005	36.99	37.02	36.47	36.53	3,781,571	-0.37(-1.00%)
May 12, 2005	37.25	37.28	36.77	36.90	1,680,336	-0.33(-0.87%)
May 11, 2005	37.30	37.30	36.84	37.22	4,016,309	+0.11(+0.30%)
May 10, 2005	37.18	37.21	36.90	37.11	3,657,029	-0.06(-0.17%)
May 09, 2005	36.50	37.19	36.47	37.18	2,204,585	+0.61(+1.66%)
May 06, 2005	36.53	36.82	36.34	36.57	4,070,103	-0.24(-0.66%)
May 05, 2005	36.65	36.95	36.65	36.81	4,560,772	+0.22(+0.60%)
May 04, 2005	36.25	36.62	36.13	36.59	2,654,500	+0.11(+0.29%)
May 03, 2005	36.29	36.48	36.10	36.48	2,073,848	+0.18(+0.49%)
May 02, 2005	36.35	36.48	36.02	36.31	2,248,272	-0.04(-0.12%)
Apr 29, 2005	36.10	36.39	35.80	36.35	2,276,962	+0.44(+1.21%)
Apr 28, 2005	36.10	36.10	35.85	35.91	1,243,135	-0.17(-0.48%)
Apr 27, 2005	35.70	36.12	35.52	36.09	3,007,586	+0.29(+0.81%)
Apr 26, 2005	35.88	36.01	35.73	35.80	2,954,444	-0.02(-0.07%)
Apr 25, 2005	35.49	35.83	35.41	35.83	5,007,753	+0.57(+1.63%)
Apr 22, 2005	35.18	35.45	35.14	35.25	2,865,439	-0.01(-0.02%)
Apr 21, 2005	35.24	35.26	34.94	35.26	2,153,725	+0.17(+0.48%)
Apr 20, 2005	35.06	35.27	34.94	35.09	2,220,560	-0.18(-0.52%)
Apr 19, 2005	35.12	35.27	35.06	35.27	1,516,345	+0.31(+0.88%)
Apr 18, 2005	34.23	35.10	34.23	34.97	1,868,452	+0.13(+0.39%)
Apr 15, 2005	34.95	35.12	34.59	34.83	3,100,177	-0.17(-0.47%)
Apr 14, 2005	35.07	35.27	34.89	35.00	1,629,150	-0.21(-0.60%)
Apr 13, 2005	35.35	35.42	35.12	35.21	3,851,992	-0.07(-0.20%)
Apr 12, 2005	34.48	35.28	34.46	35.28	4,869,518	+0.65(+1.88%)
Apr 11, 2005	34.35	34.78	34.35	34.63	1,929,093	+0.41(+1.21%)
Apr 08, 2005	34.71	34.87	33.79	34.22	1,380,392	-0.57(-1.63%)
Apr 07, 2005	34.54	34.88	34.52	34.78	1,967,564	+0.13(+0.37%)
Apr 06, 2005	34.41	34.66	34.37	34.65	4,891,688	+0.30(+0.88%)
Apr 05, 2005	34.35	34.50	34.22	34.35	813,107	+0.02(+0.04%)
Apr 04, 2005	34.41	34.46	33.95	34.34	5,104,257	-0.17(-0.49%)
Apr 01, 2005	34.69	35.13	34.31	34.51	7,149,089	+0.09(+0.27%)
Mar 31, 2005	34.68	34.92	34.41	34.41	5,494,835	-0.13(-0.37%)
Mar 30, 2005	34.11	34.54	34.11	34.54	3,551,397	+0.44(+1.29%)
Mar 29, 2005	33.99	34.39	33.99	34.10	2,926,079	-0.05(-0.14%)
Mar 28, 2005	34.28	34.42	34.05	34.15	3,434,353	-0.02(-0.05%)
Mar 24, 2005	34.11	34.72	34.11	34.17	4,232,464	-0.30(-0.88%)
Mar 23, 2005	34.35	34.87	34.11	34.48	7,479,353	-0.18(-0.53%)
Mar 22, 2005	35.24	35.61	34.57	34.66	7,317,319	-0.61(-1.74%)
Mar 21, 2005	35.52	35.52	35.12	35.27	3,997,726	-0.27(-0.75%)
Mar 18, 2005	35.81	35.81	35.44	35.54	2,795,669	-0.24(-0.67%)
Mar 17, 2005	35.43	35.91	35.43	35.78	2,270,442	+0.38(+1.07%)
Mar 16, 2005	35.74	35.82	35.35	35.40	3,489,452	-0.44(-1.24%)
Mar 15, 2005	36.19	36.41	35.71	35.85	5,022,424	-0.08(-0.22%)
Mar 14, 2005	35.46	35.93	35.37	35.93	2,766,327	+0.56(+1.58%)
Mar 11, 2005	35.58	35.81	35.37	35.37	2,646,676	-0.52(-1.44%)
Mar 10, 2005	35.73	35.99	35.52	35.89	3,662,245	+0.28(+0.78%)
Mar 09, 2005	35.96	36.35	35.55	35.61	5,642,199	-1.07(-2.93%)
Mar 08, 2005	36.75	36.96	36.60	36.68	1,959,413	-0.37(-0.99%)
Mar 07, 2005	36.70	37.21	36.60	37.05	2,984,112	+0.35(+0.96%)
Mar 04, 2005	36.06	36.76	36.06	36.70	3,422,616	+0.75(+2.08%)
Mar 03, 2005	35.95	36.07	35.78	35.95	1,110,117	+0.06(+0.18%)
Mar 02, 2005	35.73	35.99	35.68	35.89	1,331,162	-0.14(-0.39%)
Mar 01, 2005	35.72	36.07	35.72	36.03	2,341,190	+0.31(+0.86%)
Feb 28, 2005	35.95	35.95	35.27	35.72	3,018,019	-0.24(-0.67%)
Feb 25, 2005	35.29	35.96	35.29	35.96	2,213,714	+0.69(+1.96%)
Feb 24, 2005	35.39	35.46	35.03	35.27	2,772,521	-0.12(-0.33%)
Feb 23, 2005	35.79	35.82	35.30	35.39	2,043,528	+0.02(+0.06%)
Feb 22, 2005	36.41	36.41	35.37	35.37	5,707,730	-0.98(-2.69%)
Feb 18, 2005	36.50	36.50	36.19	36.35	2,486,597	-0.38(-1.03%)
Feb 17, 2005	36.79	36.84	36.69	36.72	2,318,694	-0.02(-0.06%)
Feb 16, 2005	36.56	36.78	36.33	36.75	1,639,908	+0.19(+0.51%)
Feb 15, 2005	36.50	36.58	36.39	36.56	1,811,398	+0.11(+0.30%)
Feb 14, 2005	36.50	36.56	36.32	36.45	2,270,768	+0.07(+0.19%)
Feb 11, 2005	36.29	36.44	36.00	36.38	3,792,330	+0.15(+0.41%)
Feb 10, 2005	36.19	36.30	35.97	36.23	3,837,973	+0.13(+0.36%)
Feb 09, 2005	35.76	36.12	35.76	36.10	874,726	+0.21(+0.59%)
Feb 08, 2005	35.74	35.90	35.73	35.89	1,049,802	+0.08(+0.23%)
Feb 07, 2005	35.83	36.08	35.78	35.81	2,075,479	-0.08(-0.22%)
Feb 04, 2005	35.58	35.95	35.58	35.89	5,603,402	+0.47(+1.32%)
Feb 03, 2005	35.49	35.63	35.32	35.42	1,206,946	-0.07(-0.19%)
Feb 02, 2005	35.03	35.49	35.00	35.49	2,370,858	+0.40(+1.15%)
Feb 01, 2005	34.77	35.09	34.66	35.09	5,606,336	+0.52(+1.50%)
Jan 31, 2005	34.84	35.06	34.41	34.57	2,931,296	-0.22(-0.63%)
Jan 28, 2005	34.72	34.88	34.57	34.79	2,895,759	+0.16(+0.46%)
Jan 27, 2005	35.00	35.06	34.49	34.63	3,236,782	-0.37(-1.05%)
Jan 26, 2005	34.89	35.11	34.75	35.00	2,741,223	+0.06(+0.16%)
Jan 25, 2005	35.70	35.84	34.94	34.94	3,476,085	-0.73(-2.05%)
Jan 24, 2005	36.04	36.19	35.64	35.67	4,028,046	-0.35(-0.98%)
Jan 21, 2005	36.09	36.22	35.81	36.02	3,637,467	+0.09(+0.24%)
Jan 20, 2005	36.16	36.22	35.79	35.94	2,413,567	-0.23(-0.63%)
Jan 19, 2005	37.19	37.19	36.02	36.17	3,435,984	+0.06(+0.16%)
Jan 18, 2005	35.70	36.11	35.46	36.11	2,182,741	+0.39(+1.10%)
Jan 14, 2005	35.37	35.75	35.37	35.72	1,232,050	+0.41(+1.16%)
Jan 13, 2005	35.07	35.86	35.07	35.30	3,227,327	+0.17(+0.48%)
Jan 12, 2005	35.29	35.29	34.66	35.14	2,503,224	-0.13(-0.38%)
Jan 11, 2005	35.71	35.90	35.27	35.27	1,950,937	-0.44(-1.23%)
Jan 10, 2005	35.88	35.96	35.60	35.71	1,280,302	-0.02(-0.06%)
Jan 07, 2005	35.89	36.16	35.61	35.73	2,343,798	-0.00(-0.01%)
Jan 06, 2005	35.52	35.95	35.50	35.73	3,425,225	+0.30(+0.86%)
Jan 05, 2005	36.65	36.65	35.21	35.43	11,290,593	-1.38(-3.74%)
Jan 04, 2005	37.54	37.62	36.73	36.81	1,680,336	-0.51(-1.37%)
Jan 03, 2005	37.91	38.02	37.15	37.32	3,276,557	-0.47(-1.24%)
Dec 31, 2004	37.93	38.08	37.73	37.79	1,807,812	-0.10(-0.27%)
Dec 30, 2004	37.79	37.96	37.68	37.89	778,549	+0.19(+0.51%)
Dec 29, 2004	37.60	37.76	37.42	37.70	1,175,974	+0.18(+0.48%)
Dec 28, 2004	37.54	37.60	37.48	37.52	1,148,588	+0.13(+0.34%)
Dec 27, 2004	37.57	38.16	36.81	37.39	857,447	+0.09(+0.24%)
Dec 23, 2004	37.94	37.94	37.30	37.30	2,260,987	-0.94(-2.46%)
Dec 22, 2004	38.10	38.27	38.05	38.24	1,363,439	+0.25(+0.66%)
Dec 21, 2004	37.79	38.03	37.27	37.99	2,270,768	+0.31(+0.81%)
Dec 20, 2004	37.66	37.80	37.48	37.68	1,152,174	-0.03(-0.07%)
Dec 17, 2004	37.34	37.82	37.09	37.71	2,128,295	+0.29(+0.77%)
Dec 16, 2004	37.67	37.86	37.40	37.42	743,338	-0.32(-0.85%)
Dec 15, 2004	37.57	37.79	37.33	37.74	1,453,748	+0.20(+0.53%)
Dec 14, 2004	37.53	37.62	37.27	37.54	781,483	-0.09(-0.24%)
Dec 13, 2004	37.71	37.79	37.57	37.64	1,077,188	-0.09(-0.24%)
Dec 10, 2004	37.36	37.73	37.27	37.72	1,207,924	+0.40(+1.06%)
Dec 09, 2004	37.01	37.40	36.81	37.33	5,693,059	+0.26(+0.70%)
Dec 08, 2004	36.95	37.42	36.92	37.07	1,430,600	+0.07(+0.20%)
Dec 07, 2004	37.52	37.52	36.93	37.00	1,488,633	-0.52(-1.37%)
Dec 06, 2004	37.37	37.67	37.19	37.51	4,601,199	+0.17(+0.46%)
Dec 03, 2004	36.76	37.35	36.76	37.34	2,753,286	+0.64(+1.74%)
Dec 02, 2004	37.00	37.01	36.48	36.70	3,267,754	-0.34(-0.91%)
Dec 01, 2004	36.29	37.15	36.29	37.04	3,684,415	+0.75(+2.05%)
Nov 30, 2004	36.13	36.32	36.02	36.29	2,644,719	+0.16(+0.45%)
Nov 29, 2004	36.19	36.47	36.01	36.13	2,213,714	-0.09(-0.25%)
Nov 26, 2004	36.58	36.58	36.22	36.22	871,792	-0.21(-0.59%)
Nov 24, 2004	36.15	36.49	35.95	36.44	2,390,419	+0.49(+1.37%)
Nov 23, 2004	35.61	35.98	35.49	35.95	1,092,185	+0.38(+1.07%)
Nov 22, 2004	35.33	35.61	35.22	35.57	1,625,563	+0.26(+0.75%)
Nov 19, 2004	35.88	35.88	35.29	35.30	1,461,572	-0.49(-1.37%)
Nov 18, 2004	35.80	36.16	35.33	35.79	3,540,964	+0.05(+0.13%)
Nov 17, 2004	36.76	36.81	35.64	35.75	2,641,785	-0.75(-2.06%)
Nov 16, 2004	36.87	36.96	36.50	36.50	1,932,679	-0.34(-0.93%)
Nov 15, 2004	36.52	36.87	36.45	36.84	1,329,206	+0.39(+1.07%)
Nov 12, 2004	35.73	36.50	35.64	36.45	2,294,894	+0.82(+2.30%)
Nov 11, 2004	35.33	35.64	35.33	35.64	497,841	+0.28(+0.79%)
Nov 10, 2004	35.09	35.49	35.04	35.36	2,131,881	+0.21(+0.60%)
Nov 09, 2004	35.04	35.16	34.95	35.14	840,168	+0.10(+0.29%)
Nov 08, 2004	34.84	35.07	34.76	35.04	1,336,053	+0.20(+0.57%)
Nov 05, 2004	35.25	35.73	34.82	34.84	3,903,178	-1.04(-2.90%)
Nov 04, 2004	35.24	35.89	35.24	35.88	1,798,357	+0.64(+1.82%)
Nov 03, 2004	35.52	35.52	35.19	35.24	1,346,159	+0.34(+0.97%)
Nov 02, 2004	35.23	35.30	34.89	34.91	1,400,932	-0.25(-0.70%)
Nov 01, 2004	34.81	35.23	34.81	35.15	383,732	+0.33(+0.96%)
Oct 29, 2004	34.95	35.09	34.76	34.82	696,716	-0.09(-0.25%)
Oct 28, 2004	34.91	34.97	34.72	34.91	778,223	+0.07(+0.21%)
Oct 27, 2004	34.65	34.89	34.63	34.83	1,090,229	+0.29(+0.85%)
Oct 26, 2004	34.20	34.57	34.17	34.54	1,005,463	+0.39(+1.13%)
Oct 25, 2004	34.21	34.22	33.98	34.15	553,591	-0.08(-0.23%)
Oct 22, 2004	34.58	34.77	34.20	34.23	616,188	-0.34(-0.98%)
Oct 21, 2004	34.00	34.57	34.00	34.57	2,270,442	+0.43(+1.26%)
Oct 20, 2004	34.29	34.35	33.66	34.14	1,976,367	-0.19(-0.55%)
Oct 19, 2004	34.68	34.95	34.33	34.33	1,227,812	-0.32(-0.92%)
Oct 18, 2004	34.54	34.77	34.40	34.64	1,772,601	+0.21(+0.62%)
Oct 15, 2004	34.35	34.49	34.19	34.43	835,929	+0.29(+0.85%)
Oct 14, 2004	33.94	34.19	33.85	34.14	1,128,374	+0.21(+0.63%)
Oct 13, 2004	34.18	34.18	33.85	33.92	290,162	-0.16(-0.46%)
Oct 12, 2004	33.65	34.08	33.58	34.08	711,387	+0.34(+1.01%)
Oct 11, 2004	33.95	33.96	33.72	33.74	272,231	-0.16(-0.46%)
Oct 08, 2004	33.63	34.02	33.63	33.90	1,851,173	+0.29(+0.88%)
Oct 07, 2004	33.97	33.99	33.60	33.60	1,073,602	-0.39(-1.15%)
Oct 06, 2004	33.80	34.04	33.80	33.99	1,271,825	+0.06(+0.17%)
Oct 05, 2004	33.66	33.97	33.66	33.94	788,329	+0.10(+0.31%)
Oct 04, 2004	33.91	34.04	33.66	33.83	2,160,897	-0.03(-0.08%)
Oct 01, 2004	33.22	33.91	33.19	33.86	1,913,444	+0.75(+2.25%)
Sep 30, 2004	33.03	33.31	32.99	33.11	1,717,502	+0.21(+0.62%)
Sep 29, 2004	32.73	32.99	32.73	32.91	675,199	-0.01(-0.03%)
Sep 28, 2004	32.90	32.92	32.65	32.92	350,477	+0.16(+0.49%)
Sep 27, 2004	32.76	32.88	32.69	32.76	406,879	-0.08(-0.25%)
Sep 24, 2004	32.77	32.90	32.62	32.84	748,880	-0.28(-0.83%)
Sep 23, 2004	33.26	33.29	33.10	33.12	2,317,064	-0.18(-0.53%)
Sep 22, 2004	33.41	33.42	33.23	33.29	863,967	-0.11(-0.34%)
Sep 21, 2004	33.36	33.54	33.26	33.41	1,001,224	+0.02(+0.05%)
Sep 20, 2004	33.52	33.56	33.32	33.39	1,036,435	-0.18(-0.53%)
Sep 17, 2004	33.77	33.77	33.50	33.57	1,489,285	-0.17(-0.49%)
Sep 16, 2004	33.28	33.74	33.22	33.74	1,103,270	+0.58(+1.76%)
Sep 15, 2004	32.98	33.27	32.91	33.15	895,918	+0.18(+0.55%)
Sep 14, 2004	33.34	33.35	32.96	32.97	1,387,239	-0.41(-1.23%)
Sep 13, 2004	33.65	33.65	33.31	33.38	680,089	-0.28(-0.83%)
Sep 10, 2004	33.45	33.68	33.36	33.66	692,478	+0.03(+0.08%)
Sep 09, 2004	34.05	34.05	33.61	33.64	2,271,094	-0.56(-1.62%)
Sep 08, 2004	34.25	34.31	34.15	34.19	966,991	-0.06(-0.16%)
Sep 07, 2004	33.89	34.25	33.89	34.25	701,281	+0.35(+1.04%)
Sep 03, 2004	33.63	33.92	33.63	33.89	2,382,921	+0.18(+0.55%)
Sep 02, 2004	33.46	33.74	33.46	33.71	544,462	+0.19(+0.57%)
Sep 01, 2004	33.69	33.79	33.41	33.52	928,194	-0.11(-0.34%)
Aug 31, 2004	33.42	33.63	33.39	33.63	1,173,366	+0.25(+0.76%)
Aug 30, 2004	33.43	33.45	33.17	33.38	518,054	+0.21(+0.63%)
Aug 27, 2004	33.21	33.28	33.13	33.17	143,777	+0.04(+0.13%)
Aug 26, 2004	33.00	33.21	33.00	33.13	318,201	+0.12(+0.37%)
Aug 25, 2004	33.15	33.22	32.99	33.00	2,485,619	-0.17(-0.51%)
Aug 24, 2004	32.90	33.22	32.90	33.17	810,825	+0.35(+1.07%)
Aug 23, 2004	32.82	32.92	32.58	32.82	822,562	+0.03(+0.09%)
Aug 20, 2004	31.98	32.86	31.98	32.79	3,120,065	+0.84(+2.64%)
Aug 19, 2004	32.47	32.47	31.93	31.95	803,653	-0.48(-1.47%)
Aug 18, 2004	32.05	32.42	31.95	32.42	2,954,444	+0.46(+1.44%)
Aug 17, 2004	31.93	31.97	31.79	31.96	1,274,108	+0.33(+1.06%)
Aug 16, 2004	31.33	31.63	31.32	31.63	868,532	+0.42(+1.34%)
Aug 13, 2004	31.21	31.29	31.09	31.21	742,360	+0.01(+0.03%)
Aug 12, 2004	31.50	31.69	31.19	31.20	941,235	-0.32(-1.00%)
Aug 11, 2004	31.51	31.52	31.38	31.52	581,629	-0.04(-0.14%)
Aug 10, 2004	31.59	31.67	31.44	31.56	576,739	+0.23(+0.72%)
Aug 09, 2004	31.41	31.58	31.26	31.33	595,322	-0.08(-0.24%)
Aug 06, 2004	31.31	31.85	31.26	31.41	3,902,200	-0.05(-0.15%)
Aug 05, 2004	31.97	31.97	31.45	31.45	1,727,283	-0.48(-1.50%)
Aug 04, 2004	31.29	31.95	31.29	31.93	1,545,687	+0.25(+0.79%)
Aug 03, 2004	31.56	31.86	31.49	31.68	1,199,122	+0.13(+0.43%)
Aug 02, 2004	31.07	31.56	30.88	31.55	1,395,389	+0.48(+1.53%)
Jul 30, 2004	30.98	31.16	30.95	31.07	961,449	+0.19(+0.62%)
Jul 29, 2004	31.04	31.16	30.80	30.88	518,706	+0.02(+0.08%)
Jul 28, 2004	30.60	30.98	30.27	30.86	1,697,289	+0.22(+0.71%)
Jul 27, 2004	30.67	30.90	30.50	30.64	1,050,454	+0.04(+0.14%)
Jul 26, 2004	30.83	30.83	30.53	30.60	1,552,207	-0.23(-0.76%)
Jul 23, 2004	30.98	31.13	30.83	30.83	752,141	-0.31(-0.99%)
Jul 22, 2004	31.59	31.63	30.91	31.14	2,344,450	-0.58(-1.82%)
Jul 21, 2004	32.05	32.16	31.72	31.72	2,103,843	-0.37(-1.15%)
Jul 20, 2004	32.13	32.24	32.03	32.08	1,688,812	+0.00(+0.01%)
Jul 19, 2004	31.90	32.11	31.78	32.08	532,725	+0.27(+0.86%)
Jul 16, 2004	31.87	32.14	31.81	31.81	764,204	-0.06(-0.19%)
Jul 15, 2004	31.59	31.90	31.59	31.87	1,655,558	+0.34(+1.07%)
Jul 14, 2004	31.33	31.58	31.33	31.53	1,069,690	+0.21(+0.68%)
Jul 13, 2004	31.64	31.64	31.32	31.32	1,083,057	-0.32(-1.01%)
Jul 12, 2004	31.50	31.64	31.26	31.64	799,088	+0.25(+0.78%)
Jul 09, 2004	31.41	31.62	31.14	31.39	817,346	-0.02(-0.05%)
Jul 08, 2004	32.01	32.01	31.37	31.41	1,907,901	-0.46(-1.44%)
Jul 07, 2004	31.59	31.92	31.59	31.87	2,051,027	+0.40(+1.27%)
Jul 06, 2004	31.70	31.70	31.24	31.47	951,016	-0.20(-0.63%)
Jul 02, 2004	31.12	31.71	31.12	31.67	2,595,490	+0.62(+2.00%)