Russell 2000 Ishares ETF (NY: IWM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	43.15	43.47	43.14	43.46	1,456,077	+0.21(+0.48%)
Nov 26, 2003	43.32	43.44	42.77	43.26	6,935,379	+0.23(+0.54%)
Nov 25, 2003	42.87	43.22	42.69	43.03	10,038,421	+0.26(+0.60%)
Nov 24, 2003	41.73	42.84	42.01	42.77	9,919,054	+1.04(+2.48%)
Nov 21, 2003	41.35	41.81	41.44	41.73	9,063,337	+0.38(+0.91%)
Nov 20, 2003	41.64	41.99	41.21	41.35	8,333,788	-0.28(-0.68%)
Nov 19, 2003	41.20	41.81	41.16	41.64	9,132,842	+0.43(+1.05%)
Nov 18, 2003	41.66	42.17	41.18	41.20	14,532,819	-0.46(-1.10%)
Nov 17, 2003	41.87	41.89	41.25	41.66	11,666,245	-0.51(-1.21%)
Nov 14, 2003	42.98	43.26	42.09	42.17	7,859,341	-0.81(-1.89%)
Nov 13, 2003	42.72	43.08	42.59	42.99	8,916,017	+0.12(+0.27%)
Nov 12, 2003	42.02	42.87	41.96	42.87	11,223,781	+0.97(+2.31%)
Nov 11, 2003	42.22	42.29	41.69	41.90	8,330,010	-0.29(-0.69%)
Nov 10, 2003	43.08	43.09	42.18	42.19	5,700,157	-0.69(-1.61%)
Nov 07, 2003	43.21	43.38	42.88	42.88	7,298,517	-0.33(-0.76%)
Nov 06, 2003	42.90	43.21	42.51	43.21	8,399,264	+0.34(+0.79%)
Nov 05, 2003	42.58	42.87	42.12	42.87	10,439,585	+0.21(+0.49%)
Nov 04, 2003	42.58	42.88	42.46	42.66	5,964,326	+0.06(+0.13%)
Nov 03, 2003	41.89	42.69	42.17	42.61	6,361,095	+0.71(+1.71%)
Oct 31, 2003	42.21	42.31	41.32	41.89	6,161,004	-0.21(-0.50%)
Oct 30, 2003	42.05	42.59	41.95	42.10	8,625,154	+0.05(+0.12%)
Oct 29, 2003	41.60	42.19	41.53	42.05	11,951,316	+0.28(+0.67%)
Oct 28, 2003	40.79	41.77	40.94	41.77	8,323,714	+0.98(+2.40%)
Oct 27, 2003	40.34	40.94	40.32	40.79	9,446,622	+0.59(+1.46%)
Oct 24, 2003	40.05	40.44	39.82	40.21	11,201,872	-0.10(-0.25%)
Oct 23, 2003	40.36	40.70	40.05	40.31	12,336,111	-0.36(-0.88%)
Oct 22, 2003	41.17	41.25	40.62	40.66	9,204,866	-0.91(-2.19%)
Oct 21, 2003	41.31	41.75	41.29	41.57	10,806,752	+0.19(+0.45%)
Oct 20, 2003	41.27	41.52	41.10	41.39	7,518,616	+0.21(+0.50%)
Oct 17, 2003	41.98	42.06	41.17	41.18	10,892,878	-0.80(-1.91%)
Oct 16, 2003	41.62	41.98	41.60	41.98	4,748,242	+0.36(+0.87%)
Oct 15, 2003	42.15	42.41	41.60	41.62	10,287,480	-0.53(-1.25%)
Oct 14, 2003	41.83	42.09	41.74	42.15	9,222,997	+0.27(+0.65%)
Oct 13, 2003	41.23	41.97	41.26	41.87	6,585,840	+0.65(+1.57%)
Oct 10, 2003	41.24	41.36	40.71	41.23	12,349,710	-0.05(-0.13%)
Oct 09, 2003	40.85	41.77	40.87	41.28	13,119,049	+0.43(+1.05%)
Oct 08, 2003	41.24	41.38	40.68	40.85	6,384,377	-0.32(-0.78%)
Oct 07, 2003	40.94	41.26	40.64	41.17	10,195,058	+0.23(+0.56%)
Oct 06, 2003	40.59	40.98	40.42	40.94	3,475,496	+0.35(+0.86%)
Oct 03, 2003	40.46	40.78	40.32	40.59	10,504,053	+0.63(+1.58%)
Oct 02, 2003	39.69	40.00	39.65	39.96	9,701,977	+0.38(+0.96%)
Oct 01, 2003	38.54	39.69	38.64	39.58	12,972,988	+1.04(+2.70%)
Sep 30, 2003	39.05	39.03	38.18	38.54	18,018,892	-0.51(-1.30%)
Sep 29, 2003	38.36	39.05	38.03	39.05	16,675,886	+0.69(+1.79%)
Sep 26, 2003	39.08	39.16	38.31	38.36	13,414,445	-0.67(-1.71%)
Sep 25, 2003	40.29	40.38	39.03	39.03	9,453,673	-1.13(-2.82%)
Sep 24, 2003	41.13	41.24	40.13	40.16	6,771,187	-0.97(-2.36%)
Sep 23, 2003	40.69	41.13	40.62	41.13	5,925,544	+0.55(+1.36%)
Sep 22, 2003	41.14	40.86	40.40	40.58	5,436,239	-0.56(-1.37%)
Sep 19, 2003	41.18	41.24	40.96	41.14	3,355,877	-0.04(-0.11%)
Sep 18, 2003	40.76	41.19	40.65	41.18	3,616,772	+0.42(+1.04%)
Sep 17, 2003	40.73	40.94	40.58	40.76	4,731,621	-0.01(-0.03%)
Sep 16, 2003	40.17	40.86	40.27	40.77	5,119,690	+0.60(+1.49%)
Sep 15, 2003	40.35	40.62	40.13	40.17	7,878,228	-0.10(-0.25%)
Sep 12, 2003	39.99	40.42	39.63	40.27	6,411,574	+0.08(+0.21%)
Sep 11, 2003	39.86	40.32	39.78	40.19	6,861,342	+0.35(+0.87%)
Sep 10, 2003	40.47	40.47	39.80	39.84	9,367,547	-0.80(-1.97%)
Sep 09, 2003	40.92	41.00	40.55	40.64	5,511,788	-0.30(-0.74%)
Sep 08, 2003	40.56	41.06	40.49	40.94	5,801,392	+0.56(+1.39%)
Sep 05, 2003	40.42	40.89	40.21	40.38	7,922,802	-0.26(-0.64%)
Sep 04, 2003	40.56	40.72	40.33	40.64	6,154,960	+0.17(+0.41%)
Sep 03, 2003	40.42	40.64	40.30	40.48	6,960,814	+0.17(+0.42%)
Sep 02, 2003	39.61	40.31	39.35	40.31	7,988,781	+0.91(+2.31%)
Aug 29, 2003	39.27	39.65	39.18	39.40	4,469,970	+0.16(+0.41%)
Aug 28, 2003	39.03	39.31	38.63	39.23	5,404,509	+0.26(+0.66%)
Aug 27, 2003	38.59	38.99	38.51	38.97	3,008,101	+0.38(+0.98%)
Aug 26, 2003	38.25	38.62	37.77	38.60	6,353,654	+0.15(+0.38%)
Aug 25, 2003	38.41	38.55	38.09	38.45	5,894,821	-0.04(-0.09%)
Aug 22, 2003	39.63	39.63	38.47	38.49	8,978,219	-0.69(-1.76%)
Aug 21, 2003	39.07	39.23	38.95	39.18	5,762,107	+0.32(+0.82%)
Aug 20, 2003	38.52	38.91	38.42	38.86	5,808,695	-0.02(-0.05%)
Aug 19, 2003	38.34	38.88	38.16	38.88	6,608,253	+0.71(+1.87%)
Aug 18, 2003	37.59	38.24	37.45	38.16	4,736,909	+0.74(+1.98%)
Aug 15, 2003	37.41	37.59	37.34	37.42	1,873,610	+0.01(+0.03%)
Aug 14, 2003	37.10	37.44	36.94	37.41	3,654,799	+0.24(+0.65%)
Aug 13, 2003	37.05	37.17	36.85	37.17	9,603,511	+0.12(+0.33%)
Aug 12, 2003	36.41	37.04	36.34	37.04	6,656,604	+0.61(+1.68%)
Aug 11, 2003	35.91	36.43	35.91	36.43	5,710,733	+0.50(+1.38%)
Aug 08, 2003	36.08	36.12	35.79	35.94	5,212,615	-0.08(-0.22%)
Aug 07, 2003	35.94	36.02	35.59	36.02	6,304,043	+0.12(+0.33%)
Aug 06, 2003	36.12	36.32	35.80	35.90	5,639,214	-0.16(-0.45%)
Aug 05, 2003	36.71	36.79	36.06	36.06	7,582,077	-0.64(-1.73%)
Aug 04, 2003	36.99	37.13	36.40	36.70	9,856,600	-0.37(-1.01%)
Aug 01, 2003	37.62	37.70	36.95	37.07	5,841,181	-0.53(-1.40%)
Jul 31, 2003	37.72	38.02	37.51	37.60	6,705,207	+0.08(+0.20%)
Jul 30, 2003	37.70	37.70	37.26	37.52	3,159,702	-0.14(-0.38%)
Jul 29, 2003	37.70	37.82	37.17	37.66	6,205,074	+0.02(+0.05%)
Jul 28, 2003	37.18	37.68	37.16	37.64	4,669,923	+0.46(+1.23%)
Jul 25, 2003	36.91	37.27	36.65	37.19	3,476,503	+0.27(+0.73%)
Jul 24, 2003	37.19	37.50	36.80	36.92	4,988,487	-0.07(-0.19%)
Jul 23, 2003	36.75	36.99	36.41	36.99	5,392,421	+0.25(+0.68%)
Jul 22, 2003	36.42	36.81	36.18	36.74	4,752,775	+0.42(+1.17%)
Jul 21, 2003	36.58	36.67	36.06	36.31	5,167,034	-0.32(-0.87%)
Jul 18, 2003	36.61	36.85	36.35	36.63	5,205,312	+0.25(+0.68%)
Jul 17, 2003	37.24	37.28	36.37	36.39	8,253,958	-1.19(-3.17%)
Jul 16, 2003	37.99	38.02	37.37	37.58	4,363,195	-0.21(-0.55%)
Jul 15, 2003	38.24	38.24	37.52	37.78	4,080,138	-0.10(-0.27%)
Jul 14, 2003	37.91	38.24	37.57	37.89	6,364,986	+0.31(+0.82%)
Jul 11, 2003	37.22	37.60	37.17	37.58	3,119,409	+0.51(+1.38%)
Jul 10, 2003	37.60	37.61	36.99	37.06	4,610,995	-0.74(-1.95%)
Jul 09, 2003	37.53	37.88	37.22	37.80	9,503,787	+0.28(+0.74%)
Jul 08, 2003	36.85	37.63	36.81	37.53	4,596,389	+0.66(+1.78%)
Jul 07, 2003	36.47	36.93	36.47	36.87	4,608,225	+0.75(+2.08%)
Jul 03, 2003	36.14	36.39	36.06	36.12	2,286,610	-0.31(-0.86%)
Jul 02, 2003	35.69	36.43	35.69	36.43	5,259,455	+0.89(+2.50%)
Jul 01, 2003	35.27	35.62	34.84	35.54	7,068,345	+0.24(+0.69%)
Jun 30, 2003	35.62	35.86	34.98	35.30	11,083,512	-0.11(-0.31%)
Jun 27, 2003	35.74	36.08	35.41	35.41	8,133,080	-0.23(-0.63%)
Jun 26, 2003	35.16	35.71	35.10	35.64	7,921,039	+0.60(+1.71%)
Jun 25, 2003	34.81	35.36	34.81	35.04	5,351,625	+0.23(+0.67%)
Jun 24, 2003	34.71	35.04	34.54	34.81	4,395,681	-0.01(-0.03%)
Jun 23, 2003	35.48	35.62	34.70	34.82	4,989,746	-0.63(-1.78%)
Jun 20, 2003	35.86	35.90	35.44	35.45	3,500,931	-0.31(-0.86%)
Jun 19, 2003	36.33	36.47	35.60	35.75	4,819,509	-0.49(-1.36%)
Jun 18, 2003	36.13	36.35	35.96	36.25	2,720,260	-0.02(-0.07%)
Jun 17, 2003	36.39	36.41	35.99	36.27	4,621,320	+0.08(+0.21%)
Jun 16, 2003	35.82	36.23	35.68	36.20	3,908,894	+0.60(+1.68%)
Jun 13, 2003	36.27	36.29	35.57	35.60	3,646,992	-0.70(-1.94%)
Jun 12, 2003	36.33	36.38	36.06	36.30	2,853,730	+0.20(+0.56%)
Jun 11, 2003	35.74	36.16	35.45	36.10	3,918,716	+0.34(+0.94%)
Jun 10, 2003	35.33	35.81	35.33	35.76	3,692,825	+0.53(+1.50%)
Jun 09, 2003	35.82	35.90	35.21	35.23	4,309,303	-0.67(-1.86%)
Jun 06, 2003	36.69	36.96	35.90	35.90	5,439,513	-0.42(-1.15%)
Jun 05, 2003	35.60	36.31	35.48	36.31	3,577,235	+0.58(+1.63%)
Jun 04, 2003	35.24	35.84	35.22	35.73	3,411,280	+0.48(+1.36%)
Jun 03, 2003	35.11	35.25	34.94	35.25	3,056,956	+0.11(+0.32%)
Jun 02, 2003	35.24	35.52	35.00	35.14	8,001,625	+0.18(+0.52%)
May 30, 2003	34.61	35.00	34.50	34.96	8,765,927	+0.61(+1.78%)
May 29, 2003	34.30	34.54	33.81	34.34	5,248,123	+0.22(+0.64%)
May 28, 2003	33.99	34.29	33.99	34.13	2,664,606	+0.23(+0.68%)
May 27, 2003	33.07	33.91	33.07	33.90	3,251,872	+0.78(+2.35%)
May 23, 2003	32.87	33.22	32.72	33.12	1,725,786	+0.26(+0.79%)
May 22, 2003	32.54	32.92	32.50	32.86	4,347,833	+0.33(+1.01%)
May 21, 2003	32.31	32.60	32.23	32.53	3,528,884	+0.12(+0.38%)
May 20, 2003	32.46	32.61	32.11	32.41	5,365,224	-0.01(-0.02%)
May 19, 2003	32.80	33.03	32.38	32.41	5,053,711	-0.57(-1.73%)
May 16, 2003	33.40	33.65	32.98	32.99	4,375,786	-0.41(-1.24%)
May 15, 2003	33.37	33.51	33.24	33.40	1,494,858	+0.13(+0.39%)
May 14, 2003	33.39	33.39	33.12	33.27	4,205,801	-0.02(-0.06%)
May 13, 2003	33.11	33.35	32.86	33.29	3,793,053	+0.19(+0.59%)
May 12, 2003	32.70	33.14	32.68	33.09	3,193,951	+0.36(+1.09%)
May 09, 2003	32.45	32.75	32.36	32.74	2,730,585	+0.46(+1.44%)
May 08, 2003	32.32	32.47	32.19	32.27	5,288,919	-0.27(-0.83%)
May 07, 2003	32.59	32.72	32.45	32.54	4,342,796	-0.20(-0.61%)
May 06, 2003	32.51	32.79	32.48	32.74	3,853,240	+0.31(+0.95%)
May 05, 2003	32.38	32.50	32.27	32.43	5,006,115	+0.15(+0.46%)
May 02, 2003	31.57	32.30	31.57	32.28	4,294,193	+0.79(+2.52%)
May 01, 2003	31.57	31.71	31.17	31.49	3,290,905	-0.04(-0.13%)
Apr 30, 2003	31.31	31.73	31.21	31.53	2,789,261	+0.10(+0.31%)
Apr 29, 2003	31.32	31.59	31.27	31.43	4,098,270	+0.21(+0.68%)
Apr 28, 2003	30.90	31.34	30.79	31.22	2,423,605	+0.54(+1.77%)
Apr 25, 2003	31.07	31.07	30.67	30.68	1,406,466	-0.44(-1.40%)
Apr 24, 2003	31.10	31.25	30.99	31.11	3,154,414	-0.16(-0.51%)
Apr 23, 2003	30.95	31.31	30.95	31.27	2,893,015	+0.33(+1.05%)
Apr 22, 2003	30.26	31.03	30.26	30.95	2,327,658	+0.42(+1.38%)
Apr 21, 2003	30.37	30.52	30.25	30.52	2,265,960	+0.21(+0.68%)
Apr 17, 2003	29.93	30.40	29.88	30.32	4,378,556	+0.46(+1.53%)
Apr 16, 2003	30.23	30.44	29.81	29.86	2,572,184	-0.31(-1.04%)
Apr 15, 2003	29.84	30.18	29.64	30.18	1,589,798	+0.32(+1.08%)
Apr 14, 2003	29.39	29.88	29.39	29.85	2,093,205	+0.53(+1.82%)
Apr 11, 2003	29.69	29.78	29.29	29.32	2,459,365	-0.16(-0.55%)
Apr 10, 2003	29.52	29.61	29.37	29.48	1,975,601	+0.01(+0.03%)
Apr 09, 2003	29.67	30.02	29.31	29.48	5,056,733	-0.16(-0.55%)
Apr 08, 2003	29.66	29.78	29.53	29.64	2,535,417	+0.02(+0.08%)
Apr 07, 2003	30.24	30.35	29.62	29.62	4,241,309	+0.02(+0.07%)
Apr 04, 2003	29.81	29.91	29.52	29.60	1,744,673	-0.09(-0.29%)
Apr 03, 2003	29.94	29.94	29.62	29.68	3,799,097	+0.02(+0.05%)
Apr 02, 2003	29.57	29.86	29.44	29.67	3,524,855	+0.58(+1.99%)
Apr 01, 2003	28.87	29.13	28.68	29.09	2,630,105	+0.50(+1.74%)
Mar 31, 2003	28.85	29.11	28.57	28.59	2,340,753	-0.60(-2.04%)
Mar 28, 2003	29.06	29.34	29.06	29.19	3,495,391	-0.01(-0.04%)
Mar 27, 2003	28.87	29.28	28.83	29.20	1,518,027	+0.19(+0.67%)
Mar 26, 2003	29.36	29.42	29.00	29.00	3,350,085	-0.36(-1.23%)
Mar 25, 2003	29.04	29.48	28.99	29.37	3,747,975	+0.31(+1.07%)
Mar 24, 2003	29.27	29.36	28.91	29.06	6,724,850	-0.64(-2.14%)
Mar 21, 2003	29.52	29.78	29.30	29.69	9,670,246	+0.41(+1.40%)
Mar 20, 2003	29.03	29.38	28.61	29.28	5,569,457	+0.19(+0.66%)
Mar 19, 2003	29.17	29.17	28.83	29.09	4,455,616	-0.07(-0.25%)
Mar 18, 2003	28.95	29.16	28.68	29.16	4,467,452	+0.38(+1.31%)
Mar 17, 2003	28.02	28.86	27.87	28.79	2,781,455	+0.65(+2.31%)
Mar 14, 2003	28.23	28.30	27.94	28.13	4,074,094	+0.04(+0.13%)
Mar 13, 2003	27.72	28.13	27.49	28.10	5,005,863	+0.74(+2.70%)
Mar 12, 2003	27.35	27.43	27.09	27.36	5,961,052	+0.06(+0.22%)
Mar 11, 2003	27.53	27.72	27.30	27.30	2,647,733	-0.19(-0.71%)
Mar 10, 2003	27.79	27.85	27.42	27.49	2,781,706	-0.48(-1.72%)
Mar 07, 2003	27.70	28.13	27.61	27.98	3,506,723	+0.01(+0.04%)
Mar 06, 2003	28.00	28.14	27.86	27.96	2,327,154	-0.23(-0.82%)
Mar 05, 2003	28.10	28.30	28.03	28.19	2,314,563	+0.06(+0.20%)
Mar 04, 2003	28.45	28.45	28.11	28.14	2,171,776	-0.37(-1.30%)
Mar 03, 2003	28.79	28.89	28.30	28.51	3,729,844	-0.09(-0.31%)
Feb 28, 2003	28.63	28.81	28.46	28.59	1,836,591	+0.05(+0.16%)
Feb 27, 2003	28.54	28.71	28.31	28.55	3,702,898	+0.16(+0.55%)
Feb 26, 2003	28.51	28.55	28.20	28.39	2,462,387	-0.14(-0.50%)
Feb 25, 2003	28.15	28.61	27.94	28.54	3,348,574	+0.26(+0.91%)
Feb 24, 2003	28.67	28.67	28.27	28.28	3,185,641	-0.44(-1.53%)
Feb 21, 2003	28.47	28.91	28.25	28.72	3,360,410	+0.25(+0.86%)
Feb 20, 2003	28.56	28.58	28.35	28.47	3,649,258	-0.06(-0.21%)
Feb 19, 2003	28.81	28.81	28.32	28.53	5,129,511	-0.35(-1.21%)
Feb 18, 2003	28.53	28.89	28.53	28.88	2,368,454	+0.57(+2.01%)
Feb 14, 2003	28.10	28.43	28.00	28.31	3,341,523	+0.25(+0.91%)
Feb 13, 2003	28.13	28.15	27.77	28.06	4,415,323	-0.08(-0.27%)
Feb 12, 2003	28.44	28.54	28.06	28.13	9,417,409	-0.40(-1.41%)
Feb 11, 2003	28.70	28.77	28.22	28.54	3,944,151	-0.08(-0.28%)
Feb 10, 2003	28.35	28.64	28.15	28.61	2,682,486	+0.29(+1.04%)
Feb 07, 2003	29.00	29.07	28.30	28.32	6,929,839	-0.53(-1.83%)
Feb 06, 2003	28.92	29.08	28.70	28.85	8,764,668	-0.16(-0.55%)
Feb 05, 2003	29.35	29.39	28.86	29.01	4,326,428	-0.22(-0.75%)
Feb 04, 2003	29.01	29.39	28.77	29.23	5,629,896	+0.00(+0.00%)
Feb 03, 2003	29.54	29.58	29.09	29.23	3,335,227	-0.25(-0.86%)
Jan 31, 2003	28.93	29.48	28.85	29.48	7,342,084	+0.41(+1.42%)
Jan 30, 2003	29.65	29.71	28.98	29.07	4,217,385	-0.48(-1.63%)
Jan 29, 2003	29.20	29.70	28.78	29.55	5,052,200	+0.22(+0.76%)
Jan 28, 2003	29.31	29.56	28.86	29.33	3,315,585	+0.24(+0.82%)
Jan 27, 2003	29.39	29.63	29.04	29.09	4,378,556	-0.45(-1.52%)
Jan 24, 2003	30.18	30.18	29.54	29.54	4,488,857	-0.62(-2.07%)
Jan 23, 2003	30.16	30.39	30.01	30.16	2,786,491	+0.19(+0.62%)
Jan 22, 2003	30.09	30.32	29.96	29.97	4,202,528	-0.26(-0.87%)
Jan 21, 2003	30.74	30.79	30.21	30.23	2,687,774	-0.44(-1.45%)
Jan 17, 2003	30.93	31.36	30.54	30.68	3,042,853	-0.59(-1.88%)
Jan 16, 2003	31.37	31.57	31.12	31.27	2,924,997	-0.04(-0.14%)
Jan 15, 2003	31.33	31.53	31.03	31.31	2,998,783	-0.07(-0.23%)
Jan 14, 2003	31.33	31.55	31.18	31.38	1,972,327	+0.02(+0.06%)
Jan 13, 2003	31.50	31.62	31.04	31.36	2,214,839	+0.07(+0.23%)
Jan 10, 2003	30.91	31.47	30.86	31.29	3,397,177	+0.07(+0.22%)
Jan 09, 2003	30.97	31.39	30.97	31.22	4,820,769	+0.45(+1.47%)
Jan 08, 2003	30.93	30.99	30.66	30.77	4,140,577	-0.31(-1.00%)
Jan 07, 2003	31.25	31.33	30.83	31.08	3,794,816	-0.16(-0.52%)
Jan 06, 2003	30.88	31.46	30.88	31.24	3,675,700	+0.36(+1.17%)
Jan 03, 2003	30.97	31.02	30.71	30.88	4,057,222	-0.05(-0.17%)
Jan 02, 2003	30.38	30.99	30.21	30.93	5,054,466	+0.83(+2.76%)
Dec 31, 2002	30.23	30.64	30.02	30.10	6,860,082	-0.04(-0.12%)
Dec 30, 2002	30.30	30.43	29.90	30.14	4,370,498	-0.10(-0.32%)
Dec 27, 2002	30.68	30.68	30.23	30.23	2,960,505	-0.50(-1.63%)
Dec 26, 2002	30.77	31.17	30.60	30.74	1,367,685	+0.00(+0.00%)
Dec 24, 2002	30.71	30.85	30.61	30.74	847,909	-0.06(-0.19%)
Dec 23, 2002	30.54	30.86	30.46	30.79	2,370,217	+0.21(+0.68%)
Dec 20, 2002	30.47	30.68	30.33	30.59	2,576,465	+0.34(+1.13%)
Dec 19, 2002	30.28	30.70	30.07	30.25	8,347,135	-0.08(-0.25%)
Dec 18, 2002	30.77	30.77	30.19	30.32	3,130,490	-0.49(-1.60%)
Dec 17, 2002	31.15	31.19	30.77	30.81	2,615,751	-0.33(-1.06%)
Dec 16, 2002	30.70	31.18	30.70	31.14	3,597,633	+0.55(+1.79%)
Dec 13, 2002	30.95	31.73	30.56	30.60	2,532,395	-0.76(-2.43%)
Dec 12, 2002	31.37	31.51	30.64	31.36	2,381,298	+0.13(+0.41%)
Dec 11, 2002	31.05	31.43	31.01	31.23	3,934,077	+0.04(+0.11%)
Dec 10, 2002	30.77	31.33	30.76	31.20	3,373,002	+0.60(+1.95%)
Dec 09, 2002	31.18	31.31	30.54	30.60	2,715,223	-0.83(-2.65%)
Dec 06, 2002	30.97	31.60	30.91	31.43	1,960,491	+0.13(+0.41%)
Dec 05, 2002	31.80	31.80	31.15	31.31	5,461,171	-0.15(-0.47%)
Dec 04, 2002	31.51	31.83	31.23	31.45	3,535,683	-0.31(-0.99%)
Dec 03, 2002	32.12	32.24	31.74	31.77	3,592,093	-0.57(-1.76%)

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.