US Telecommunications Ishares ETF (NY: IYZ )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	23.02	23.08	22.82	22.98	370,200	-0.02(-0.09%)
Jan 28, 2005	23.02	23.05	22.83	23.00	300,200	-0.25(-1.08%)
Jan 27, 2005	23.24	23.25	22.99	23.25	317,100	-0.10(-0.43%)
Jan 26, 2005	23.23	23.35	23.05	23.35	150,200	+0.29(+1.26%)
Jan 25, 2005	23.46	23.46	23.02	23.06	171,600	-0.20(-0.86%)
Jan 24, 2005	23.21	23.49	23.21	23.26	171,100	+0.05(+0.22%)
Jan 21, 2005	23.28	23.40	23.21	23.21	270,200	+0.00(+0.00%)
Jan 20, 2005	23.29	23.43	23.21	23.21	116,300	-0.31(-1.32%)
Jan 19, 2005	23.60	23.77	23.43	23.52	126,300	-0.18(-0.76%)
Jan 18, 2005	23.47	23.71	23.37	23.70	152,600	+0.19(+0.81%)
Jan 14, 2005	23.60	23.60	23.44	23.51	118,700	+0.00(+0.00%)
Jan 13, 2005	23.73	23.73	23.49	23.51	237,700	-0.31(-1.30%)
Jan 12, 2005	23.66	23.86	23.60	23.82	122,400	-0.08(-0.33%)
Jan 11, 2005	23.97	23.97	23.80	23.90	107,100	+0.08(+0.34%)
Jan 10, 2005	24.09	24.09	23.82	23.82	858,800	-0.28(-1.16%)
Jan 07, 2005	24.15	24.24	24.08	24.10	186,500	+0.03(+0.12%)
Jan 06, 2005	24.02	24.07	23.91	24.07	129,700	+0.25(+1.05%)
Jan 05, 2005	23.95	24.14	23.82	23.82	155,000	-0.21(-0.87%)
Jan 04, 2005	24.20	24.27	23.87	24.03	115,800	-0.12(-0.50%)
Jan 03, 2005	24.59	24.59	24.09	24.15	196,500	-0.15(-0.62%)
Dec 31, 2004	24.46	24.46	24.29	24.30	51,200	-0.10(-0.41%)
Dec 30, 2004	24.60	24.60	24.30	24.40	43,000	-0.02(-0.08%)
Dec 29, 2004	24.44	24.44	24.26	24.42	193,400	+0.07(+0.29%)
Dec 28, 2004	24.24	24.40	24.23	24.35	248,700	+0.08(+0.33%)
Dec 27, 2004	24.47	24.47	24.21	24.27	85,800	+0.02(+0.08%)
Dec 23, 2004	24.35	24.35	24.24	24.25	198,000	-0.28(-1.14%)
Dec 22, 2004	24.70	24.70	24.39	24.53	68,900	+0.10(+0.41%)
Dec 21, 2004	24.49	24.49	24.33	24.43	41,400	+0.03(+0.12%)
Dec 20, 2004	24.54	24.55	24.26	24.40	88,500	+0.10(+0.41%)
Dec 17, 2004	24.77	24.77	24.13	24.30	129,700	+0.05(+0.21%)
Dec 16, 2004	24.19	24.27	24.14	24.25	63,000	+0.05(+0.21%)
Dec 15, 2004	24.79	24.79	24.14	24.20	167,200	-0.11(-0.45%)
Dec 14, 2004	24.10	24.49	23.99	24.31	211,000	-0.17(-0.69%)
Dec 13, 2004	24.30	24.60	24.30	24.48	152,400	+0.34(+1.41%)
Dec 10, 2004	24.40	24.43	24.05	24.14	250,000	-0.05(-0.21%)
Dec 09, 2004	24.30	24.30	23.79	24.19	305,900	+0.13(+0.54%)
Dec 08, 2004	24.38	24.38	23.94	24.06	88,300	-0.07(-0.29%)
Dec 07, 2004	24.49	24.49	24.02	24.13	208,100	-0.21(-0.86%)
Dec 06, 2004	24.90	24.90	24.26	24.34	110,300	-0.12(-0.49%)
Dec 03, 2004	24.60	24.61	24.36	24.46	100,300	-0.06(-0.24%)
Dec 02, 2004	24.89	24.89	24.29	24.52	146,100	+0.30(+1.24%)
Dec 01, 2004	24.00	24.30	23.95	24.22	390,600	+0.35(+1.47%)
Nov 30, 2004	23.70	24.00	23.70	23.87	75,900	-0.03(-0.13%)
Nov 29, 2004	24.15	24.15	23.75	23.90	117,000	+0.04(+0.17%)
Nov 26, 2004	23.90	23.94	23.81	23.86	35,600	+0.05(+0.21%)
Nov 24, 2004	23.74	23.85	23.66	23.81	131,200	+0.02(+0.08%)
Nov 23, 2004	23.76	23.90	23.66	23.79	76,500	+0.03(+0.13%)
Nov 22, 2004	23.78	24.04	23.76	23.76	122,400	-0.11(-0.46%)
Nov 19, 2004	24.14	24.14	23.78	23.87	83,400	-0.18(-0.75%)
Nov 18, 2004	24.14	24.14	23.89	24.05	59,300	-0.03(-0.12%)
Nov 17, 2004	24.29	24.29	23.88	24.08	98,300	+0.11(+0.46%)
Nov 16, 2004	23.94	24.08	23.86	23.97	107,200	-0.08(-0.33%)
Nov 15, 2004	24.28	24.28	23.85	24.05	102,800	-0.08(-0.33%)
Nov 12, 2004	23.77	24.15	23.73	24.13	92,900	+0.35(+1.47%)
Nov 11, 2004	23.85	23.88	23.64	23.78	82,400	+0.15(+0.63%)
Nov 10, 2004	23.80	23.80	23.58	23.63	212,700	-0.06(-0.25%)
Nov 09, 2004	23.80	23.80	23.56	23.69	160,700	+0.03(+0.13%)
Nov 08, 2004	23.80	23.80	23.48	23.66	59,900	+0.00(+0.00%)
Nov 05, 2004	23.90	23.90	23.54	23.66	357,300	+0.12(+0.51%)
Nov 04, 2004	23.43	23.63	23.29	23.54	141,200	+0.30(+1.29%)
Nov 03, 2004	23.97	23.97	23.23	23.24	136,500	+0.38(+1.66%)
Nov 02, 2004	23.48	23.50	22.86	22.86	204,600	-0.21(-0.91%)
Nov 01, 2004	22.99	23.14	22.82	23.07	115,700	+0.13(+0.57%)
Oct 29, 2004	23.02	23.02	22.84	22.94	121,900	+0.07(+0.31%)
Oct 28, 2004	22.95	22.95	22.64	22.87	107,300	+0.04(+0.18%)
Oct 27, 2004	22.72	22.85	22.49	22.83	92,100	+0.11(+0.48%)
Oct 26, 2004	22.30	22.72	22.30	22.72	126,900	+0.13(+0.58%)
Oct 25, 2004	22.70	22.70	22.38	22.59	95,900	-0.07(-0.31%)
Oct 22, 2004	23.38	23.38	22.56	22.66	97,300	-0.27(-1.18%)
Oct 21, 2004	23.25	23.25	22.73	22.93	89,600	-0.22(-0.95%)
Oct 20, 2004	23.05	23.24	23.00	23.15	130,200	-0.33(-1.41%)
Oct 19, 2004	23.49	23.49	23.18	23.48	71,000	+0.04(+0.17%)
Oct 18, 2004	23.38	23.44	23.23	23.44	55,500	+0.07(+0.30%)
Oct 15, 2004	23.35	23.48	23.24	23.37	63,700	+0.16(+0.69%)
Oct 14, 2004	23.38	23.40	23.09	23.21	57,000	-0.08(-0.34%)
Oct 13, 2004	23.44	23.62	23.22	23.29	118,100	-0.15(-0.64%)
Oct 12, 2004	23.26	23.45	23.20	23.44	57,400	+0.07(+0.30%)
Oct 11, 2004	23.43	23.43	23.32	23.37	37,300	+0.00(+0.00%)
Oct 08, 2004	23.56	23.56	23.30	23.37	57,400	-0.09(-0.38%)
Oct 07, 2004	23.59	23.59	23.30	23.46	200,800	-0.15(-0.64%)
Oct 06, 2004	23.54	23.69	23.40	23.61	144,600	+0.21(+0.90%)
Oct 05, 2004	23.10	23.50	23.10	23.40	81,400	+0.09(+0.39%)
Oct 04, 2004	23.19	23.35	23.09	23.31	122,400	+0.32(+1.39%)
Oct 01, 2004	22.64	23.00	22.64	22.99	210,100	+0.37(+1.64%)
Sep 30, 2004	22.56	22.69	22.53	22.62	147,500	-0.06(-0.26%)
Sep 29, 2004	22.45	22.69	22.45	22.68	251,600	+0.23(+1.02%)
Sep 28, 2004	22.41	22.62	22.41	22.45	95,600	-0.06(-0.27%)
Sep 27, 2004	22.45	22.61	22.36	22.51	91,000	-0.24(-1.05%)
Sep 24, 2004	22.81	22.81	22.65	22.75	86,800	-0.19(-0.83%)
Sep 23, 2004	23.07	23.07	22.85	22.94	42,800	+0.01(+0.04%)
Sep 22, 2004	22.81	23.07	22.81	22.93	115,700	-0.11(-0.48%)
Sep 21, 2004	22.98	23.13	22.94	23.04	114,700	+0.08(+0.35%)
Sep 20, 2004	23.09	23.09	22.83	22.96	79,100	-0.12(-0.52%)
Sep 17, 2004	23.19	23.19	23.00	23.08	167,100	+0.00(+0.00%)
Sep 16, 2004	23.05	23.08	22.86	23.08	96,800	+0.28(+1.23%)
Sep 15, 2004	23.14	23.14	22.75	22.80	72,800	-0.32(-1.38%)
Sep 14, 2004	23.14	23.15	22.95	23.12	132,700	+0.10(+0.43%)
Sep 13, 2004	22.99	23.11	22.91	23.02	120,200	+0.12(+0.52%)
Sep 10, 2004	22.92	22.94	22.70	22.90	56,400	+0.10(+0.44%)
Sep 09, 2004	22.90	22.90	22.75	22.80	56,300	-0.01(-0.04%)
Sep 08, 2004	22.90	22.98	22.78	22.81	259,300	-0.09(-0.39%)
Sep 07, 2004	22.70	22.94	22.70	22.90	118,700	+0.24(+1.06%)
Sep 03, 2004	22.74	22.78	22.65	22.66	148,600	+0.00(+0.00%)
Sep 02, 2004	22.48	22.68	22.46	22.66	255,000	+0.20(+0.90%)
Sep 01, 2004	22.39	22.47	22.24	22.46	302,500	+0.22(+0.98%)
Aug 31, 2004	22.00	22.29	21.95	22.24	69,100	+0.06(+0.27%)
Aug 30, 2004	22.24	22.25	22.12	22.18	45,900	-0.05(-0.22%)
Aug 27, 2004	22.27	22.27	22.14	22.23	46,500	+0.02(+0.09%)
Aug 26, 2004	21.95	22.22	21.90	22.21	49,000	-0.02(-0.09%)
Aug 25, 2004	22.03	22.26	21.95	22.23	52,900	+0.10(+0.45%)
Aug 24, 2004	22.30	22.30	22.02	22.13	131,500	-0.04(-0.18%)
Aug 23, 2004	22.48	22.48	22.11	22.17	582,500	-0.08(-0.36%)
Aug 20, 2004	22.01	22.31	22.01	22.25	76,200	+0.13(+0.59%)
Aug 19, 2004	22.20	22.21	22.00	22.12	59,000	-0.08(-0.36%)
Aug 18, 2004	22.25	22.25	21.96	22.20	46,300	+0.10(+0.45%)
Aug 17, 2004	22.14	22.24	21.80	22.10	171,200	+0.08(+0.36%)
Aug 16, 2004	21.98	22.09	21.71	22.02	54,900	+0.24(+1.10%)
Aug 13, 2004	21.63	21.87	21.63	21.78	39,400	+0.09(+0.41%)
Aug 12, 2004	22.15	22.15	21.65	21.69	46,700	-0.14(-0.64%)
Aug 11, 2004	21.94	21.94	21.68	21.83	50,100	+0.02(+0.09%)
Aug 10, 2004	21.45	21.87	21.45	21.81	44,200	+0.26(+1.21%)
Aug 09, 2004	21.70	21.75	21.40	21.55	118,300	+0.05(+0.23%)
Aug 06, 2004	21.94	21.94	21.41	21.50	113,600	-0.24(-1.10%)
Aug 05, 2004	21.95	22.15	21.60	21.74	49,200	-0.38(-1.72%)
Aug 04, 2004	21.97	22.21	21.97	22.12	38,000	+0.15(+0.68%)
Aug 03, 2004	22.39	22.39	21.97	21.97	126,700	-0.42(-1.88%)
Aug 02, 2004	22.24	22.39	22.06	22.39	230,900	+0.28(+1.27%)
Jul 30, 2004	22.29	22.29	21.95	22.11	49,900	-0.08(-0.36%)
Jul 29, 2004	22.30	22.31	22.15	22.19	143,600	+0.07(+0.32%)
Jul 28, 2004	22.08	22.20	21.86	22.12	74,200	+0.09(+0.41%)
Jul 27, 2004	21.50	22.10	21.50	22.03	320,800	+0.55(+2.56%)
Jul 26, 2004	21.51	21.60	21.37	21.48	269,700	+0.17(+0.80%)
Jul 23, 2004	21.40	21.50	21.24	21.31	85,700	+0.16(+0.76%)
Jul 22, 2004	21.25	21.25	21.02	21.15	256,800	+0.15(+0.71%)
Jul 21, 2004	21.40	21.40	21.00	21.00	537,900	-0.06(-0.28%)
Jul 20, 2004	20.80	21.08	20.75	21.06	196,700	+0.11(+0.53%)
Jul 19, 2004	21.16	21.16	20.84	20.95	70,700	+0.03(+0.14%)
Jul 16, 2004	21.16	21.16	20.91	20.92	46,300	-0.13(-0.62%)
Jul 15, 2004	21.25	21.25	21.00	21.05	110,200	-0.19(-0.89%)
Jul 14, 2004	21.18	21.37	21.13	21.24	53,800	+0.02(+0.09%)
Jul 13, 2004	21.32	21.32	21.11	21.22	26,500	-0.08(-0.38%)
Jul 12, 2004	20.95	21.34	20.95	21.30	475,700	+0.28(+1.33%)
Jul 09, 2004	20.95	21.09	20.94	21.02	43,900	-0.01(-0.05%)
Jul 08, 2004	21.55	21.55	20.97	21.03	195,500	-0.27(-1.27%)
Jul 07, 2004	21.30	21.37	21.06	21.30	38,500	+0.14(+0.66%)
Jul 06, 2004	21.30	21.30	20.98	21.16	475,600	+0.01(+0.05%)
Jul 02, 2004	21.21	21.37	21.00	21.15	27,800	+0.04(+0.19%)
Jul 01, 2004	21.48	21.48	21.06	21.11	72,900	-0.25(-1.17%)
Jun 30, 2004	21.39	21.40	21.21	21.36	32,100	+0.10(+0.47%)
Jun 29, 2004	21.13	21.37	21.10	21.26	548,000	+0.13(+0.62%)
Jun 28, 2004	21.00	21.39	21.00	21.13	42,900	+0.00(+0.00%)
Jun 25, 2004	20.93	21.25	20.93	21.13	230,800	+0.09(+0.43%)
Jun 24, 2004	21.15	21.33	21.00	21.04	164,300	-0.35(-1.64%)
Jun 23, 2004	21.35	21.43	21.17	21.39	69,800	+0.21(+0.99%)
Jun 22, 2004	21.20	21.34	21.10	21.18	141,900	-0.13(-0.61%)
Jun 21, 2004	21.50	21.50	21.22	21.31	141,200	-0.19(-0.88%)
Jun 18, 2004	21.39	21.61	21.39	21.50	19,100	+0.11(+0.51%)
Jun 17, 2004	21.13	21.39	21.12	21.39	20,600	+0.38(+1.81%)
Jun 16, 2004	21.40	21.40	21.01	21.01	22,900	-0.27(-1.27%)
Jun 15, 2004	21.15	21.46	21.10	21.28	54,100	+0.08(+0.38%)
Jun 14, 2004	21.49	21.60	21.20	21.20	167,000	-0.32(-1.49%)
Jun 10, 2004	21.58	21.58	21.36	21.52	70,500	+0.16(+0.75%)
Jun 09, 2004	21.39	21.64	21.22	21.36	56,100	+0.03(+0.14%)
Jun 08, 2004	21.39	21.40	21.16	21.33	189,400	-0.03(-0.14%)
Jun 07, 2004	21.25	21.36	21.00	21.36	36,100	+0.36(+1.71%)
Jun 04, 2004	21.01	21.19	20.96	21.00	421,800	+0.13(+0.62%)
Jun 03, 2004	20.93	21.17	20.76	20.87	185,200	-0.16(-0.76%)
Jun 02, 2004	20.90	21.19	20.90	21.03	163,100	+0.07(+0.33%)
Jun 01, 2004	21.10	21.10	20.80	20.96	146,800	-0.01(-0.05%)
May 28, 2004	20.91	21.15	20.91	20.97	276,000	-0.12(-0.57%)
May 27, 2004	20.65	21.10	20.65	21.09	542,200	+0.26(+1.25%)
May 26, 2004	21.25	21.25	20.81	20.83	312,300	-0.30(-1.42%)
May 25, 2004	21.15	21.16	20.82	21.13	190,400	-0.02(-0.09%)
May 24, 2004	21.38	21.38	20.94	21.15	366,900	+0.09(+0.43%)
May 21, 2004	21.00	21.31	21.00	21.06	131,100	-0.06(-0.28%)
May 20, 2004	21.25	21.28	21.05	21.12	18,400	-0.02(-0.09%)
May 19, 2004	21.39	21.57	21.14	21.14	43,900	-0.01(-0.05%)
May 18, 2004	21.13	21.33	21.03	21.15	377,800	+0.25(+1.20%)
May 17, 2004	21.24	21.24	20.90	20.90	119,800	-0.36(-1.69%)
May 14, 2004	21.29	21.38	21.06	21.26	166,500	-0.03(-0.14%)
May 13, 2004	21.13	21.46	21.09	21.29	318,000	+0.14(+0.66%)
May 12, 2004	21.08	21.19	20.73	21.15	362,000	+0.01(+0.05%)
May 11, 2004	20.93	21.24	20.93	21.14	302,000	-0.08(-0.38%)
May 10, 2004	21.10	21.33	20.92	21.22	325,200	-0.20(-0.93%)
May 07, 2004	21.90	21.90	21.42	21.42	319,900	-0.46(-2.10%)
May 06, 2004	21.99	21.99	21.56	21.88	381,900	-0.12(-0.55%)
May 05, 2004	21.65	22.10	21.65	22.00	313,800	+0.31(+1.43%)
May 04, 2004	21.82	21.88	21.61	21.69	313,900	+0.04(+0.18%)
May 03, 2004	21.72	21.73	21.50	21.65	58,000	+0.13(+0.60%)
Apr 30, 2004	21.72	21.86	21.52	21.52	1,360,900	-0.28(-1.28%)
Apr 29, 2004	21.63	21.95	21.62	21.80	231,000	+0.10(+0.46%)
Apr 28, 2004	21.80	21.87	21.70	21.70	52,100	-0.17(-0.78%)
Apr 27, 2004	22.17	22.17	21.83	21.87	80,100	-0.21(-0.95%)
Apr 26, 2004	22.20	22.21	22.00	22.08	51,700	+0.04(+0.18%)
Apr 23, 2004	22.10	22.15	21.89	22.04	58,300	-0.06(-0.27%)
Apr 22, 2004	21.89	22.13	21.70	22.10	55,200	+0.21(+0.96%)
Apr 21, 2004	21.70	21.90	21.66	21.89	48,100	-0.01(-0.05%)
Apr 20, 2004	21.80	22.05	21.75	21.90	441,700	+0.18(+0.83%)
Apr 19, 2004	21.56	21.75	21.46	21.72	23,100	+0.21(+0.98%)
Apr 16, 2004	21.55	21.74	21.50	21.51	36,200	-0.13(-0.60%)
Apr 15, 2004	21.54	21.81	21.51	21.64	56,000	+0.02(+0.09%)
Apr 14, 2004	21.62	21.75	21.52	21.62	144,900	-0.14(-0.64%)
Apr 13, 2004	21.80	21.99	21.63	21.76	44,400	-0.19(-0.87%)
Apr 12, 2004	21.88	21.99	21.73	21.95	29,600	+0.21(+0.97%)
Apr 08, 2004	22.10	22.10	21.74	21.74	54,000	-0.12(-0.55%)
Apr 07, 2004	21.97	22.16	21.85	21.86	43,000	-0.33(-1.49%)
Apr 06, 2004	22.00	22.19	21.98	22.19	56,000	+0.07(+0.32%)
Apr 05, 2004	22.08	22.12	21.91	22.12	49,100	+0.18(+0.82%)
Apr 02, 2004	21.94	21.99	21.76	21.94	162,500	+0.12(+0.55%)
Apr 01, 2004	21.92	21.94	21.69	21.82	1,613,100	+0.19(+0.88%)
Mar 31, 2004	21.52	21.79	21.47	21.63	91,800	+0.04(+0.19%)
Mar 30, 2004	21.55	21.61	21.38	21.59	57,100	+0.18(+0.84%)
Mar 29, 2004	21.25	21.54	21.25	21.41	58,600	+0.16(+0.75%)
Mar 26, 2004	21.11	21.39	21.09	21.25	47,200	-0.24(-1.12%)
Mar 25, 2004	21.10	21.49	21.10	21.49	102,600	+0.39(+1.85%)
Mar 24, 2004	21.15	21.35	21.05	21.10	77,600	-0.14(-0.66%)
Mar 23, 2004	21.72	21.72	21.09	21.24	268,100	-0.27(-1.26%)
Mar 22, 2004	21.84	21.84	21.43	21.51	196,200	-0.43(-1.96%)
Mar 19, 2004	22.05	22.10	21.87	21.94	91,800	-0.03(-0.14%)
Mar 18, 2004	21.90	22.13	21.82	21.97	141,900	-0.10(-0.45%)
Mar 17, 2004	21.80	22.07	21.80	22.07	129,200	+0.25(+1.15%)
Mar 16, 2004	21.94	21.94	21.62	21.82	126,400	+0.08(+0.37%)
Mar 15, 2004	22.12	22.12	21.71	21.74	101,200	-0.36(-1.63%)
Mar 12, 2004	21.72	22.10	21.72	22.10	1,111,000	+0.33(+1.52%)
Mar 11, 2004	21.96	22.19	21.77	21.77	307,500	-0.38(-1.72%)
Mar 10, 2004	22.70	22.75	22.12	22.15	114,100	-0.52(-2.29%)
Mar 09, 2004	22.80	22.80	22.61	22.67	67,600	-0.04(-0.18%)
Mar 08, 2004	22.87	22.87	22.70	22.71	101,300	-0.11(-0.48%)
Mar 05, 2004	22.86	22.94	22.70	22.82	77,000	-0.04(-0.17%)
Mar 04, 2004	22.87	22.87	22.72	22.86	228,100	+0.05(+0.22%)
Mar 03, 2004	22.72	22.89	22.67	22.81	200,600	-0.11(-0.48%)
Mar 02, 2004	22.40	22.94	22.30	22.92	71,500	+0.37(+1.64%)
Mar 01, 2004	22.39	22.60	22.31	22.55	292,900	+0.24(+1.08%)
Feb 27, 2004	22.38	22.38	22.12	22.31	39,800	+0.04(+0.18%)
Feb 26, 2004	22.03	22.27	22.01	22.27	43,700	+0.00(+0.00%)
Feb 25, 2004	22.17	22.35	22.15	22.27	32,200	-0.02(-0.09%)
Feb 24, 2004	22.01	22.38	22.00	22.29	161,700	+0.21(+0.95%)
Feb 23, 2004	22.28	22.35	22.04	22.08	69,700	-0.10(-0.45%)
Feb 20, 2004	22.23	22.40	22.08	22.18	126,600	-0.08(-0.36%)
Feb 19, 2004	22.68	22.68	22.26	22.26	164,900	-0.32(-1.42%)
Feb 18, 2004	22.72	22.72	22.42	22.58	83,800	-0.17(-0.75%)
Feb 17, 2004	22.74	22.75	22.55	22.75	81,100	+0.50(+2.25%)
Feb 13, 2004	22.49	22.59	22.17	22.25	161,200	-0.19(-0.85%)
Feb 12, 2004	22.62	22.62	22.27	22.44	95,500	-0.01(-0.04%)
Feb 11, 2004	22.20	22.53	22.11	22.45	116,700	+0.24(+1.08%)
Feb 10, 2004	21.97	22.30	21.97	22.21	47,500	+0.14(+0.63%)
Feb 09, 2004	22.10	22.20	21.96	22.07	77,000	-0.03(-0.14%)
Feb 06, 2004	21.90	22.11	21.68	22.10	67,300	+0.32(+1.47%)
Feb 05, 2004	21.64	21.84	21.59	21.78	103,300	+0.04(+0.18%)
Feb 04, 2004	21.78	21.88	21.60	21.74	156,700	-0.29(-1.32%)
Feb 03, 2004	22.10	22.12	21.85	22.03	74,000	+0.01(+0.05%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.