KLD 400 Social Ishares MSCI ETF (NY: DSI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	4.155	4.155	4.155	4.155	982	+0.06(+1.49%)
Nov 27, 2002	4.073	4.175	4.073	4.093	9,820	+0.04(+1.01%)
Nov 26, 2002	4.073	4.077	4.032	4.053	42,228	-0.06(-1.49%)
Nov 25, 2002	4.175	4.175	4.114	4.114	31,425	-0.02(-0.49%)
Nov 22, 2002	4.150	4.155	4.134	4.134	36,090	-0.00(-0.10%)
Nov 21, 2002	4.093	4.175	4.093	4.138	25,779	+0.07(+1.80%)
Nov 20, 2002	4.065	4.065	4.065	4.065	4,419	-0.00(-0.10%)
Nov 19, 2002	4.073	4.073	4.057	4.069	11,784	-0.02(-0.60%)
Nov 18, 2002	4.093	4.093	4.093	4.093	10,311	+0.04(+1.11%)
Nov 15, 2002	3.971	4.049	3.971	4.049	8,347	+0.06(+1.43%)
Nov 14, 2002	3.935	3.992	3.931	3.992	50,330	+0.06(+1.55%)
Nov 13, 2002	3.931	3.931	3.931	3.931	17,186	-0.06(-1.53%)
Nov 12, 2002	3.951	3.996	3.951	3.992	13,257	+0.02(+0.51%)
Nov 11, 2002	4.012	4.012	3.971	3.971	17,186	-0.10(-2.50%)
Nov 08, 2002	4.073	4.073	4.073	4.073	12,275	+0.04(+1.01%)
Nov 07, 2002	4.032	4.032	4.032	4.032	245	-0.01(-0.20%)
Nov 06, 2002	4.073	4.073	4.032	4.040	4,419	+0.09(+2.16%)
Nov 05, 2002	3.955	3.955	3.955	3.955	2,209	-0.01(-0.21%)
Nov 04, 2002	3.992	3.992	3.963	3.963	17,922	+0.01(+0.31%)
Nov 01, 2002	3.890	3.951	3.890	3.951	12,766	+0.06(+1.46%)
Oct 31, 2002	3.894	3.894	3.894	3.894	22,341	-0.04(-0.93%)
Oct 30, 2002	3.931	3.931	3.931	3.931	7,365	+0.06(+1.58%)
Oct 29, 2002	3.931	3.931	3.869	3.869	26,515	-0.08(-2.06%)
Oct 28, 2002	3.971	3.971	3.951	3.951	24,305	+0.00(+0.10%)
Oct 25, 2002	3.931	3.947	3.931	3.947	17,186	-0.02(-0.62%)
Oct 24, 2002	3.971	3.971	3.971	3.971	12,275	+0.05(+1.25%)
Oct 23, 2002	3.926	3.926	3.922	3.922	1,841,362	-0.00(-0.10%)
Oct 22, 2002	3.910	3.926	3.910	3.926	1,571,296	+0.00(+0.10%)
Oct 21, 2002	3.922	3.922	3.922	3.922	6,137	+0.10(+2.56%)
Oct 18, 2002	3.869	3.869	3.825	3.825	12,521	-0.07(-1.68%)
Oct 17, 2002	3.890	3.890	3.890	3.890	245	+0.04(+0.95%)
Oct 16, 2002	3.853	3.853	3.853	3.853	9,575	-0.02(-0.42%)
Oct 15, 2002	3.792	3.869	3.792	3.869	21,359	+0.12(+3.26%)
Oct 14, 2002	3.715	3.747	3.715	3.747	42,965	+0.06(+1.55%)
Oct 11, 2002	3.641	3.690	3.641	3.690	12,521	+0.13(+3.54%)
Oct 10, 2002	3.531	3.564	3.531	3.564	12,030	+0.04(+1.04%)
Oct 09, 2002	3.523	3.568	3.523	3.527	10,557	-0.04(-1.03%)
Oct 08, 2002	3.617	3.621	3.564	3.564	29,461	-0.09(-2.34%)
Oct 07, 2002	3.649	3.649	3.649	3.649	16,449	-0.02(-0.44%)
Oct 04, 2002	3.670	4.016	3.629	3.666	196,412	-0.02(-0.66%)
Oct 03, 2002	3.686	3.690	3.686	3.690	7,119	-0.02(-0.55%)
Oct 02, 2002	3.727	3.731	3.711	3.711	3,928	-0.01(-0.33%)
Oct 01, 2002	3.723	3.723	3.723	3.723	9,575	+0.03(+0.88%)
Sep 30, 2002	3.788	3.788	3.690	3.690	12,521	-0.16(-4.13%)
Sep 27, 2002	3.861	3.861	3.849	3.849	26,515	-0.02(-0.53%)
Sep 26, 2002	3.821	3.869	3.821	3.869	48,611	+0.08(+2.04%)
Sep 25, 2002	3.706	3.792	3.706	3.792	14,730	+0.10(+2.65%)
Sep 24, 2002	3.694	3.694	3.694	3.694	1,718	-0.44(-10.64%)
Sep 23, 2002	4.134	4.134	4.134	4.134	1,718	+0.33(+8.56%)
Sep 20, 2002	3.808	3.808	3.808	3.808	3,437	-0.06(-1.58%)
Sep 19, 2002	3.878	3.878	3.869	3.869	17,186	-0.04(-1.14%)
Sep 18, 2002	3.918	3.918	3.914	3.914	6,137	-0.22(-5.32%)
Sep 17, 2002	3.971	4.134	3.971	4.134	3,437	+0.22(+5.62%)
Sep 16, 2002	3.914	3.914	3.914	3.914	3,437	+0.00(+0.00%)
Sep 13, 2002	3.914	3.914	3.914	3.914	6,874	-0.04(-1.03%)
Sep 12, 2002	3.959	3.959	3.955	3.955	6,874	-0.02(-0.41%)
Sep 11, 2002	3.992	3.992	3.971	3.971	10,802	+0.02(+0.41%)
Sep 10, 2002	3.992	3.992	3.955	3.955	8,838	-0.02(-0.51%)
Sep 09, 2002	3.975	3.975	3.975	3.975	1,964	-0.02(-0.41%)
Sep 06, 2002	3.992	3.992	3.992	3.992	2,455	+0.06(+1.55%)
Sep 05, 2002	3.931	3.931	3.931	3.931	2,700	+0.00(+0.00%)
Sep 04, 2002	3.869	3.931	3.837	3.931	23,814	+0.06(+1.58%)

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.