S&P Smallcap Ishares Core ETF (NY: IJR )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.16	13.31	13.11	13.29	697,404	+0.10(+0.76%)
Apr 29, 2003	13.16	13.24	13.11	13.19	444,754	+0.08(+0.58%)
Apr 28, 2003	12.95	13.14	12.90	13.11	519,502	+0.23(+1.77%)
Apr 25, 2003	13.06	13.06	12.88	12.88	344,591	-0.20(-1.51%)
Apr 24, 2003	13.09	13.13	13.00	13.08	744,496	-0.01(-0.08%)
Apr 23, 2003	13.08	13.17	13.02	13.09	1,812,654	+0.04(+0.32%)
Apr 22, 2003	12.82	13.10	12.77	13.05	621,908	+0.17(+1.35%)
Apr 21, 2003	12.81	12.88	12.76	12.88	658,535	+0.10(+0.79%)
Apr 17, 2003	12.63	12.82	12.61	12.78	636,858	+0.18(+1.45%)
Apr 16, 2003	12.79	12.79	12.59	12.59	774,395	-0.12(-0.96%)
Apr 15, 2003	12.60	12.72	12.56	12.72	622,656	+0.09(+0.69%)
Apr 14, 2003	12.49	12.63	12.42	12.63	649,565	+0.25(+2.01%)
Apr 11, 2003	12.58	12.58	12.37	12.38	409,622	-0.06(-0.50%)
Apr 10, 2003	12.45	12.48	12.37	12.44	158,467	+0.02(+0.17%)
Apr 09, 2003	12.53	12.62	12.37	12.42	900,721	-0.11(-0.88%)
Apr 08, 2003	12.56	12.57	12.45	12.53	670,495	-0.05(-0.43%)
Apr 07, 2003	12.70	12.84	12.55	12.58	1,327,535	+0.04(+0.29%)
Apr 04, 2003	12.64	12.65	12.51	12.55	924,640	-0.04(-0.30%)
Apr 03, 2003	12.70	12.70	12.55	12.59	2,345,612	-0.04(-0.34%)
Apr 02, 2003	12.55	12.68	12.53	12.63	817,750	+0.30(+2.44%)
Apr 01, 2003	12.29	12.39	12.19	12.33	1,361,172	+0.09(+0.73%)
Mar 31, 2003	12.27	12.36	12.13	12.24	5,248,101	-0.18(-1.47%)
Mar 28, 2003	12.37	12.45	12.33	12.42	2,027,182	+0.06(+0.52%)
Mar 27, 2003	12.28	12.43	12.20	12.36	1,331,273	+0.07(+0.61%)
Mar 26, 2003	12.43	12.44	12.28	12.28	1,169,816	-0.17(-1.33%)
Mar 25, 2003	12.30	12.47	12.29	12.45	1,101,047	+0.14(+1.10%)
Mar 24, 2003	12.46	12.49	12.27	12.31	608,453	-0.32(-2.54%)
Mar 21, 2003	12.48	12.64	12.41	12.63	1,826,856	+0.23(+1.86%)
Mar 20, 2003	12.28	12.45	12.12	12.40	669,747	+0.10(+0.78%)
Mar 19, 2003	12.37	12.37	12.23	12.31	950,055	-0.00(-0.03%)
Mar 18, 2003	12.27	12.33	12.16	12.31	891,751	+0.14(+1.15%)
Mar 17, 2003	11.84	12.21	11.80	12.17	1,808,916	+0.28(+2.39%)
Mar 14, 2003	11.92	11.99	11.80	11.89	1,347,717	+0.04(+0.35%)
Mar 13, 2003	11.67	11.85	11.60	11.85	2,610,969	+0.29(+2.55%)
Mar 12, 2003	11.61	11.61	11.44	11.55	865,589	-0.03(-0.23%)
Mar 11, 2003	11.64	11.73	11.54	11.58	899,973	-0.07(-0.57%)
Mar 10, 2003	11.83	11.85	11.64	11.65	445,501	-0.27(-2.29%)
Mar 07, 2003	11.77	11.96	11.77	11.92	436,532	+0.03(+0.24%)
Mar 06, 2003	11.89	11.92	11.84	11.89	203,316	-0.06(-0.47%)
Mar 05, 2003	11.95	11.99	11.87	11.95	1,967,384	+0.01(+0.10%)
Mar 04, 2003	12.14	12.14	11.93	11.93	257,135	-0.21(-1.75%)
Mar 03, 2003	12.29	12.31	12.08	12.15	744,496	-0.05(-0.41%)
Feb 28, 2003	12.22	12.29	12.17	12.20	241,438	+0.03(+0.24%)
Feb 27, 2003	12.12	12.23	12.07	12.17	478,391	+0.11(+0.92%)
Feb 26, 2003	12.11	12.18	12.03	12.06	728,799	-0.12(-1.02%)
Feb 25, 2003	12.03	12.20	11.94	12.18	562,857	+0.12(+1.00%)
Feb 24, 2003	12.26	12.26	12.06	12.06	506,048	-0.23(-1.84%)
Feb 21, 2003	12.11	12.35	12.05	12.29	406,632	+0.17(+1.37%)
Feb 20, 2003	12.23	12.23	12.11	12.12	432,794	-0.09(-0.72%)
Feb 19, 2003	12.33	12.33	12.14	12.21	987,429	-0.10(-0.78%)
Feb 18, 2003	12.27	12.33	12.22	12.31	1,205,695	+0.14(+1.13%)
Feb 14, 2003	12.04	12.19	12.01	12.17	1,338,748	+0.15(+1.26%)
Feb 13, 2003	12.02	12.05	11.93	12.02	1,374,627	-0.04(-0.30%)
Feb 12, 2003	12.20	12.22	12.04	12.05	1,693,056	-0.15(-1.20%)
Feb 11, 2003	12.26	12.31	12.14	12.20	1,080,117	-0.04(-0.30%)
Feb 10, 2003	12.11	12.24	12.06	12.23	905,953	+0.10(+0.82%)
Feb 07, 2003	12.37	12.38	12.14	12.14	522,492	-0.20(-1.61%)
Feb 06, 2003	12.40	12.47	12.30	12.33	444,754	-0.09(-0.71%)
Feb 05, 2003	12.59	12.60	12.38	12.42	678,717	-0.11(-0.85%)
Feb 04, 2003	12.46	12.53	12.36	12.53	862,599	+0.03(+0.27%)
Feb 03, 2003	12.62	12.65	12.48	12.50	506,795	-0.14(-1.13%)
Jan 31, 2003	12.42	12.64	12.37	12.64	508,290	+0.22(+1.76%)
Jan 30, 2003	12.67	12.67	12.40	12.42	929,125	-0.20(-1.60%)
Jan 29, 2003	12.46	12.71	12.41	12.62	1,234,099	+0.11(+0.91%)
Jan 28, 2003	12.54	12.59	12.37	12.51	744,496	+0.07(+0.53%)
Jan 27, 2003	12.55	12.67	12.43	12.44	2,246,943	-0.25(-1.97%)
Jan 24, 2003	12.88	12.88	12.67	12.69	1,496,467	-0.23(-1.76%)
Jan 23, 2003	12.92	12.96	12.80	12.92	1,538,326	+0.10(+0.81%)
Jan 22, 2003	12.81	12.94	12.78	12.82	1,080,117	-0.08(-0.59%)
Jan 21, 2003	13.07	13.08	12.86	12.89	2,056,334	-0.18(-1.35%)
Jan 17, 2003	13.19	13.19	13.02	13.07	651,060	-0.23(-1.75%)
Jan 16, 2003	13.24	13.38	13.20	13.30	2,344,117	+0.06(+0.43%)
Jan 15, 2003	13.38	13.38	13.18	13.24	18,046,562	-0.04(-0.30%)
Jan 14, 2003	13.37	13.38	13.26	13.28	1,435,173	-0.07(-0.50%)
Jan 13, 2003	13.49	13.49	13.26	13.35	2,729,072	-0.01(-0.10%)
Jan 10, 2003	13.23	13.46	13.22	13.36	563,604	+0.01(+0.06%)
Jan 09, 2003	13.28	13.43	13.27	13.36	1,266,989	+0.13(+1.00%)
Jan 08, 2003	13.32	13.32	13.17	13.22	662,272	-0.13(-0.95%)
Jan 07, 2003	13.48	13.48	13.25	13.35	1,287,171	-0.10(-0.74%)
Jan 06, 2003	13.36	13.54	13.34	13.45	781,123	+0.13(+0.94%)
Jan 03, 2003	13.40	13.40	13.30	13.32	1,930,757	-0.08(-0.60%)
Jan 02, 2003	13.17	13.40	13.06	13.40	3,440,679	+0.37(+2.82%)
Dec 31, 2002	13.04	13.21	12.93	13.04	6,611,516	+0.03(+0.23%)
Dec 30, 2002	13.07	13.07	12.88	13.01	2,662,546	+0.03(+0.21%)
Dec 27, 2002	13.13	13.16	12.98	12.98	645,080	-0.18(-1.38%)
Dec 26, 2002	13.20	13.31	13.15	13.16	561,362	+0.01(+0.05%)
Dec 24, 2002	13.20	13.20	13.11	13.16	433,542	-0.06(-0.47%)
Dec 23, 2002	13.10	13.23	13.08	13.22	1,634,752	+0.07(+0.53%)
Dec 20, 2002	13.12	13.18	13.02	13.15	2,779,154	+0.17(+1.30%)
Dec 19, 2002	13.11	13.20	12.95	12.98	3,501,225	-0.13(-1.00%)
Dec 18, 2002	13.24	13.25	13.04	13.11	2,505,574	-0.16(-1.21%)
Dec 17, 2002	13.42	13.49	13.27	13.27	2,175,932	-0.12(-0.90%)
Dec 16, 2002	13.25	13.40	13.21	13.39	2,025,687	+0.19(+1.42%)
Dec 13, 2002	13.38	13.39	13.20	13.20	2,557,898	-0.25(-1.89%)
Dec 12, 2002	13.40	13.48	13.35	13.46	6,977,037	+0.11(+0.85%)
Dec 11, 2002	13.33	13.45	13.29	13.34	5,300,425	-0.03(-0.25%)
Dec 10, 2002	13.08	13.42	13.08	13.38	3,694,824	+0.27(+2.04%)
Dec 09, 2002	13.36	13.37	13.11	13.11	4,050,628	-0.26(-1.97%)
Dec 06, 2002	13.28	13.43	13.20	13.37	3,235,120	+0.10(+0.79%)
Dec 05, 2002	13.47	13.47	13.26	13.27	2,072,032	-0.19(-1.41%)
Dec 04, 2002	13.38	13.51	13.31	13.46	2,039,890	-0.05(-0.39%)
Dec 03, 2002	13.54	13.63	13.46	13.51	858,114	-0.14(-0.99%)
Dec 02, 2002	13.71	13.84	13.59	13.65	1,201,958	+0.13(+0.99%)
Nov 29, 2002	13.72	13.77	13.51	13.51	337,116	-0.20(-1.49%)
Nov 27, 2002	13.51	13.73	13.49	13.72	1,272,221	+0.32(+2.39%)
Nov 26, 2002	13.54	13.58	13.31	13.40	452,976	-0.13(-0.94%)
Nov 25, 2002	13.54	13.63	13.42	13.53	2,291,793	+0.05(+0.40%)
Nov 22, 2002	13.38	13.56	13.36	13.47	1,519,639	+0.01(+0.10%)
Nov 21, 2002	13.21	13.48	13.18	13.46	3,019,844	+0.30(+2.27%)
Nov 20, 2002	12.80	13.16	12.80	13.16	520,997	+0.34(+2.63%)
Nov 19, 2002	12.89	13.00	12.82	12.82	493,340	-0.15(-1.13%)
Nov 18, 2002	13.19	13.20	12.96	12.97	278,064	-0.14(-1.07%)
Nov 15, 2002	12.96	13.20	12.96	13.11	524,735	+0.03(+0.26%)
Nov 14, 2002	12.96	13.09	12.91	13.08	775,143	+0.29(+2.30%)
Nov 13, 2002	12.71	12.91	12.59	12.78	1,078,622	+0.07(+0.57%)
Nov 12, 2002	12.62	12.89	12.62	12.71	653,303	+0.12(+0.91%)
Nov 11, 2002	12.83	12.86	12.58	12.60	2,909,216	-0.32(-2.48%)
Nov 08, 2002	13.06	13.14	12.87	12.92	1,530,852	-0.14(-1.10%)
Nov 07, 2002	13.21	13.26	13.00	13.06	1,065,915	-0.25(-1.90%)
Nov 06, 2002	13.23	13.40	13.14	13.31	1,869,463	+0.18(+1.41%)
Nov 05, 2002	13.21	13.22	13.01	13.13	843,164	-0.05(-0.40%)
Nov 04, 2002	13.30	13.43	13.18	13.18	1,660,914	+0.07(+0.52%)
Nov 01, 2002	12.83	13.15	12.79	13.11	1,068,157	+0.29(+2.24%)
Oct 31, 2002	12.90	12.99	12.79	12.82	1,055,450	-0.08(-0.63%)
Oct 30, 2002	12.69	12.89	12.68	12.90	1,642,227	+0.18(+1.43%)
Oct 29, 2002	12.70	12.73	12.46	12.72	1,572,711	-0.01(-0.08%)
Oct 28, 2002	13.00	13.00	12.69	12.73	1,386,587	-0.15(-1.18%)
Oct 25, 2002	12.73	12.89	12.68	12.89	1,203,453	+0.13(+1.04%)
Oct 24, 2002	12.91	12.97	12.70	12.75	987,429	-0.10(-0.80%)
Oct 23, 2002	12.59	12.86	12.54	12.86	963,509	+0.20(+1.59%)
Oct 22, 2002	12.79	12.83	12.59	12.66	913,428	-0.24(-1.83%)
Oct 21, 2002	12.56	12.91	12.51	12.89	1,021,813	+0.28(+2.24%)
Oct 18, 2002	12.57	12.68	12.45	12.61	541,180	+0.05(+0.37%)
Oct 17, 2002	12.54	12.60	12.47	12.56	1,635,500	+0.33(+2.67%)
Oct 16, 2002	12.34	12.44	12.15	12.24	999,389	-0.27(-2.18%)
Oct 15, 2002	12.37	12.55	12.32	12.51	1,923,282	+0.49(+4.11%)
Oct 14, 2002	11.88	12.08	11.86	12.01	653,303	+0.06(+0.51%)
Oct 11, 2002	11.83	12.11	11.81	11.95	1,500,952	+0.36(+3.12%)
Oct 10, 2002	11.31	11.66	11.24	11.59	1,358,930	+0.26(+2.30%)
Oct 09, 2002	11.67	11.67	11.32	11.33	1,753,602	-0.43(-3.65%)
Oct 08, 2002	11.77	11.85	11.50	11.76	1,777,522	+0.16(+1.40%)
Oct 07, 2002	11.97	11.97	11.54	11.60	2,365,046	-0.36(-3.02%)
Oct 04, 2002	12.34	12.34	11.85	11.96	2,186,397	-0.28(-2.29%)
Oct 03, 2002	12.44	12.60	12.24	12.24	17,565,928	-0.27(-2.16%)
Oct 02, 2002	12.70	12.79	12.42	12.51	1,728,188	-0.29(-2.30%)
Oct 01, 2002	12.50	12.70	12.31	12.81	2,541,453	+0.35(+2.77%)
Sep 30, 2002	12.27	12.55	12.11	12.46	4,972,279	-0.01(-0.09%)
Sep 27, 2002	12.72	12.81	12.44	12.47	1,114,502	-0.27(-2.13%)
Sep 26, 2002	12.60	12.79	12.58	12.74	2,868,105	+0.29(+2.31%)
Sep 25, 2002	12.33	12.52	12.19	12.46	4,532,757	+0.28(+2.32%)
Sep 24, 2002	12.11	12.35	12.11	12.17	1,689,319	-0.05(-0.39%)
Sep 23, 2002	12.47	12.47	12.19	12.22	555,382	-0.33(-2.61%)
Sep 20, 2002	12.58	12.65	12.47	12.55	2,329,914	+0.07(+0.52%)
Sep 19, 2002	12.63	12.78	12.48	12.48	1,358,930	-0.35(-2.70%)
Sep 18, 2002	12.78	12.95	12.71	12.83	3,737,431	-0.15(-1.18%)
Sep 17, 2002	13.26	13.26	12.92	12.98	3,835,352	-0.20(-1.55%)
Sep 16, 2002	13.16	13.29	13.12	13.19	1,897,120	-0.12(-0.93%)
Sep 13, 2002	13.10	13.35	13.08	13.31	420,087	+0.12(+0.92%)
Sep 12, 2002	13.41	13.41	13.18	13.19	832,699	-0.28(-2.09%)
Sep 11, 2002	13.67	13.67	13.44	13.47	701,142	-0.02(-0.15%)
Sep 10, 2002	13.45	13.53	13.35	13.49	230,225	+0.13(+0.95%)
Sep 09, 2002	13.20	13.46	13.12	13.36	219,760	+0.05(+0.40%)
Sep 06, 2002	13.19	13.38	13.12	13.31	316,934	+0.35(+2.74%)
Sep 05, 2002	13.04	13.15	12.96	12.96	318,429	-0.23(-1.75%)
Sep 04, 2002	12.92	13.24	12.86	13.19	26,610,512	+0.34(+2.63%)
Sep 03, 2002	13.19	13.20	12.82	12.85	1,346,970	-0.41(-3.06%)
Aug 30, 2002	13.30	13.49	13.25	13.26	390,935	-0.07(-0.49%)
Aug 29, 2002	13.08	13.42	13.07	13.32	1,509,922	+0.11(+0.86%)
Aug 28, 2002	13.36	13.43	13.18	13.21	2,241,711	-0.26(-1.95%)
Aug 27, 2002	13.89	13.89	13.46	13.47	1,505,437	-0.31(-2.25%)
Aug 26, 2002	13.59	13.81	13.45	13.78	402,895	+0.15(+1.10%)
Aug 23, 2002	13.86	13.89	13.59	13.63	1,459,840	-0.31(-2.23%)
Aug 22, 2002	13.78	14.00	13.78	13.94	603,968	+0.08(+0.56%)
Aug 21, 2002	13.76	13.86	13.59	13.86	292,267	+0.25(+1.87%)
Aug 20, 2002	13.67	13.68	13.52	13.61	1,257,272	+0.13(+0.98%)
Aug 16, 2002	13.27	13.54	13.20	13.48	1,236,342	+0.17(+1.30%)
Aug 15, 2002	13.30	13.39	13.23	13.30	10,240,562	+0.07(+0.57%)
Aug 14, 2002	12.96	13.24	12.67	13.23	1,085,350	+0.39(+3.00%)
Aug 13, 2002	13.12	13.26	12.84	12.84	1,091,330	-0.30(-2.29%)
Aug 12, 2002	12.93	13.24	12.92	13.14	3,031,804	+0.27(+2.11%)
Aug 07, 2002	12.98	12.99	12.60	12.87	1,157,856	+0.14(+1.14%)
Aug 06, 2002	12.44	12.79	12.44	12.73	1,588,408	+0.44(+3.62%)
Aug 05, 2002	12.58	12.64	12.23	12.28	1,396,304	-0.33(-2.58%)
Aug 02, 2002	12.98	13.05	12.57	12.61	779,628	-0.47(-3.63%)
Aug 01, 2002	13.13	13.28	12.98	13.08	2,715,617	-0.09(-0.71%)
Jul 31, 2002	13.39	13.46	13.18	13.18	2,374,764	-0.27(-1.99%)
Jul 30, 2002	13.36	13.63	13.12	13.45	1,875,443	-0.03(-0.20%)
Jul 29, 2002	13.09	13.54	13.03	13.47	3,884,686	+0.71(+5.56%)
Jul 26, 2002	12.74	12.87	12.58	12.76	1,722,208	+0.09(+0.74%)
Jul 25, 2002	12.52	12.89	12.37	12.67	1,868,715	+0.07(+0.54%)
Jul 24, 2002	11.72	12.63	11.64	12.60	2,579,575	+0.53(+4.37%)
Jul 23, 2002	12.52	12.54	11.99	12.07	1,100,299	-0.42(-3.37%)
Jul 22, 2002	12.63	12.84	12.29	12.50	2,157,245	-0.39(-2.99%)
Jul 19, 2002	12.92	13.04	12.71	12.88	1,751,360	-0.59(-4.38%)
Jul 17, 2002	13.74	13.77	13.23	13.47	1,024,056	-0.30(-2.18%)
Jul 12, 2002	13.94	14.09	13.71	13.77	2,003,263	-0.09(-0.67%)
Jul 11, 2002	13.91	14.00	13.63	13.86	2,300,015	-0.18(-1.31%)
Jul 10, 2002	14.44	14.44	14.05	14.05	800,557	-0.38(-2.63%)
Jul 09, 2002	14.60	14.66	14.35	14.43	2,009,243	-0.12(-0.84%)
Jul 08, 2002	14.86	14.86	14.55	14.55	1,557,761	-0.24(-1.65%)
Jul 05, 2002	14.41	14.88	14.41	14.79	973,974	+0.49(+3.41%)
Jul 04, 2002	14.45	14.49	14.09	14.30	2,502,584	+0.00(+0.00%)
Jul 03, 2002	14.45	14.49	14.09	14.30	2,502,584	-0.16(-1.09%)
Jul 02, 2002	14.82	14.94	14.45	14.46	2,291,793	-0.43(-2.92%)
Jul 01, 2002	15.30	15.40	14.90	14.90	988,924	-0.42(-2.75%)
Jun 28, 2002	15.32	15.45	15.32	15.32	3,921,313	+0.02(+0.15%)
Jun 27, 2002	15.14	15.30	14.93	15.30	2,772,426	+0.27(+1.80%)
Jun 26, 2002	14.65	15.03	14.60	15.03	3,590,924	+0.08(+0.55%)
Jun 25, 2002	15.37	15.42	14.91	14.94	924,640	-0.35(-2.27%)
Jun 21, 2002	15.37	15.47	15.22	15.29	47,764,376	-0.01(-0.05%)
Jun 20, 2002	15.51	15.54	15.29	15.30	1,757,340	-0.07(-0.43%)
Jun 19, 2002	15.55	15.77	15.36	15.36	2,223,024	-0.25(-1.59%)
Jun 18, 2002	15.62	15.78	15.59	15.61	38,794,540	+0.02(+0.11%)
Jun 17, 2002	15.26	15.63	15.26	15.59	1,041,995	+0.39(+2.57%)
Jun 14, 2002	14.99	15.23	14.83	15.20	4,255,439	-0.13(-0.84%)
Jun 12, 2002	15.36	15.43	15.19	15.33	4,513,322	+0.02(+0.11%)
Jun 11, 2002	15.64	15.66	15.32	15.32	3,643,248	-0.22(-1.40%)
Jun 10, 2002	15.65	15.76	15.47	15.53	3,498,236	-0.10(-0.63%)
Jun 07, 2002	15.24	15.69	15.23	15.63	3,315,101	+0.19(+1.25%)
Jun 06, 2002	15.70	15.70	15.41	15.44	1,582,428	-0.23(-1.49%)
Jun 05, 2002	15.59	15.74	15.54	15.67	3,611,853	-0.52(-3.18%)
May 31, 2002	16.24	16.37	16.17	16.19	777,385	-0.17(-1.02%)
May 28, 2002	16.45	16.45	16.15	16.35	1,323,050	-0.03(-0.20%)
May 27, 2002	16.59	16.59	16.39	16.39	497,825	+0.00(+0.00%)
May 24, 2002	16.59	16.59	16.39	16.39	497,825	-0.25(-1.53%)
May 23, 2002	16.43	16.66	16.27	16.64	1,651,944	+0.27(+1.65%)
May 22, 2002	16.37	16.49	16.27	16.37	2,948,833	-0.02(-0.11%)
May 21, 2002	16.75	16.75	16.34	16.39	3,525,892	-0.30(-1.79%)
May 20, 2002	16.83	16.84	16.66	16.69	761,688	-0.19(-1.13%)
May 17, 2002	16.88	16.93	16.73	16.88	1,486,002	+0.09(+0.53%)
May 16, 2002	17.04	17.06	16.75	16.79	1,484,507	-0.31(-1.81%)
May 15, 2002	16.90	17.15	16.88	17.10	2,353,834	+0.04(+0.25%)
May 14, 2002	16.77	17.06	16.69	17.06	2,057,082	+0.54(+3.24%)
May 13, 2002	16.42	16.59	16.35	16.52	1,137,674	+0.17(+1.03%)
May 10, 2002	16.67	16.69	16.35	16.35	2,314,965	-0.28(-1.71%)
May 09, 2002	16.84	16.90	16.62	16.64	1,163,836	-0.25(-1.50%)
May 08, 2002	16.79	16.92	16.74	16.89	1,811,159	+0.38(+2.32%)
May 07, 2002	16.76	16.76	16.51	16.51	2,695,435	-0.19(-1.12%)
May 06, 2002	17.00	17.07	16.67	16.70	2,240,964	-0.31(-1.81%)
May 03, 2002	17.02	17.07	16.89	17.00	6,506,868	-0.03(-0.16%)
May 02, 2002	16.94	17.08	16.90	17.03	1,393,314	+0.07(+0.43%)

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.