S&P 100 Ishares ETF (NY: OEF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	43.41	43.50	43.15	43.15	353,584	-0.31(-0.72%)
May 27, 2005	43.42	43.51	43.38	43.47	138,267	-0.02(-0.03%)
May 26, 2005	43.46	43.54	42.70	43.48	526,386	+0.18(+0.42%)
May 25, 2005	43.33	43.38	43.12	43.30	127,672	-0.11(-0.25%)
May 24, 2005	43.31	43.42	43.25	43.41	518,799	+0.01(+0.02%)
May 23, 2005	43.25	43.51	43.25	43.40	179,342	+0.13(+0.30%)
May 20, 2005	43.25	43.28	43.10	43.27	583,158	-0.02(-0.05%)
May 19, 2005	43.10	43.29	43.06	43.29	379,223	+0.18(+0.43%)
May 18, 2005	42.81	43.15	42.79	43.11	629,858	+0.48(+1.13%)
May 17, 2005	42.31	42.64	42.22	42.63	319,965	+0.24(+0.58%)
May 16, 2005	42.05	42.44	42.05	42.38	281,899	+0.37(+0.89%)
May 13, 2005	42.16	42.37	41.85	42.01	189,153	-0.21(-0.49%)
May 12, 2005	42.52	42.61	42.14	42.21	350,706	-0.32(-0.75%)
May 11, 2005	42.44	42.58	42.13	42.53	291,840	+0.12(+0.29%)
May 10, 2005	42.66	42.66	42.25	42.41	534,627	-0.46(-1.07%)
May 09, 2005	42.60	42.87	42.54	42.87	719,726	+0.29(+0.68%)
May 06, 2005	42.73	42.82	42.56	42.58	90,914	-0.14(-0.32%)
May 05, 2005	42.80	42.86	42.43	42.72	320,357	-0.01(-0.02%)
May 04, 2005	42.42	42.82	42.34	42.73	330,692	+0.38(+0.90%)
May 03, 2005	42.25	42.47	42.14	42.34	247,364	+0.00(+0.00%)
May 02, 2005	42.24	42.43	42.08	42.34	483,218	+0.21(+0.51%)
Apr 29, 2005	41.85	42.17	41.65	42.13	285,692	+0.44(+1.06%)
Apr 28, 2005	41.92	42.13	41.66	41.69	218,455	-0.56(-1.32%)
Apr 27, 2005	41.75	42.29	41.75	42.24	74,039	+0.19(+0.45%)
Apr 26, 2005	42.17	42.43	42.04	42.05	328,337	-0.30(-0.70%)
Apr 25, 2005	42.35	42.46	42.21	42.35	271,826	+0.32(+0.76%)
Apr 22, 2005	42.24	42.30	41.75	42.03	68,283	-0.28(-0.65%)
Apr 21, 2005	41.82	42.31	41.71	42.31	237,684	+0.89(+2.16%)
Apr 20, 2005	42.11	42.12	41.39	41.41	554,118	-0.62(-1.47%)
Apr 19, 2005	41.95	42.11	41.86	42.03	260,053	+0.24(+0.57%)
Apr 18, 2005	41.60	41.95	41.60	41.79	319,311	+0.05(+0.13%)
Apr 15, 2005	42.20	42.41	41.70	41.74	388,772	-0.59(-1.39%)
Apr 14, 2005	42.81	42.81	42.33	42.33	412,449	-0.45(-1.05%)
Apr 13, 2005	43.02	43.15	42.63	42.78	349,659	-0.37(-0.87%)
Apr 12, 2005	42.73	43.24	42.60	43.15	90,652	+0.32(+0.75%)
Apr 11, 2005	42.91	42.98	42.82	42.83	126,233	-0.07(-0.16%)
Apr 08, 2005	43.25	43.25	42.87	42.90	471,707	-0.24(-0.57%)
Apr 07, 2005	42.82	43.20	42.82	43.15	76,786	+0.24(+0.57%)
Apr 06, 2005	43.05	43.11	42.84	42.90	291,971	+0.05(+0.13%)
Apr 05, 2005	42.82	42.92	42.70	42.85	271,957	+0.17(+0.39%)
Apr 04, 2005	42.57	42.73	42.34	42.68	238,731	+0.10(+0.23%)
Apr 01, 2005	43.06	43.15	42.43	42.58	298,904	-0.25(-0.59%)
Mar 31, 2005	42.89	42.99	42.79	42.83	112,236	-0.05(-0.12%)
Mar 30, 2005	42.50	42.90	42.50	42.89	223,295	+0.47(+1.12%)
Mar 29, 2005	42.60	42.81	42.38	42.41	271,434	-0.21(-0.50%)
Mar 28, 2005	42.68	42.87	42.63	42.63	394,135	-0.08(-0.18%)
Mar 24, 2005	42.96	43.07	42.70	42.70	307,669	-0.05(-0.13%)
Mar 23, 2005	42.65	42.92	42.65	42.76	540,121	+0.03(+0.07%)
Mar 22, 2005	43.19	43.34	42.73	42.73	90,652	-0.51(-1.18%)
Mar 21, 2005	43.45	43.45	43.03	43.24	262,277	-0.06(-0.14%)
Mar 18, 2005	43.42	43.55	43.23	43.30	596,501	-0.17(-0.39%)
Mar 17, 2005	43.47	43.60	43.39	43.47	221,725	+0.00(+0.00%)
Mar 16, 2005	43.64	43.70	43.36	43.47	295,503	-0.33(-0.75%)
Mar 15, 2005	44.25	44.25	43.80	43.80	135,651	-0.19(-0.43%)
Mar 14, 2005	44.10	44.12	43.93	43.99	319,442	+0.05(+0.10%)
Mar 11, 2005	44.38	44.38	43.82	43.94	136,305	-0.27(-0.61%)
Mar 10, 2005	44.32	44.35	44.01	44.21	111,582	+0.08(+0.17%)
Mar 09, 2005	44.48	44.61	44.10	44.13	276,274	-0.41(-0.91%)
Mar 08, 2005	44.75	44.75	44.54	44.54	122,963	-0.15(-0.32%)
Mar 07, 2005	44.61	44.89	44.61	44.68	257,045	+0.08(+0.17%)
Mar 04, 2005	44.32	44.72	44.32	44.61	238,208	+0.42(+0.95%)
Mar 03, 2005	44.29	44.39	44.04	44.19	197,918	+0.02(+0.03%)
Mar 02, 2005	44.03	44.39	43.90	44.17	188,368	-0.03(-0.07%)
Mar 01, 2005	43.96	44.26	43.96	44.20	153,311	+0.22(+0.50%)
Feb 28, 2005	44.22	44.22	43.84	43.98	117,207	-0.21(-0.48%)
Feb 25, 2005	43.99	44.35	43.87	44.19	247,757	+0.35(+0.80%)
Feb 24, 2005	43.73	43.88	43.47	43.84	184,313	+0.22(+0.51%)
Feb 23, 2005	43.59	43.70	43.41	43.62	207,598	+0.28(+0.63%)
Feb 22, 2005	43.88	43.96	43.28	43.34	192,816	-0.64(-1.46%)
Feb 18, 2005	43.92	44.02	43.83	43.99	251,681	+0.08(+0.17%)
Feb 17, 2005	44.24	44.24	43.91	43.91	91,306	-0.28(-0.62%)
Feb 16, 2005	44.25	44.28	44.05	44.19	53,240	-0.07(-0.16%)
Feb 15, 2005	44.21	44.32	44.08	44.25	84,373	+0.13(+0.29%)
Feb 14, 2005	44.17	44.18	44.03	44.12	138,137	+0.01(+0.02%)
Feb 11, 2005	43.80	44.27	43.76	44.12	112,367	+0.22(+0.51%)
Feb 10, 2005	43.87	43.95	41.85	43.90	124,401	+0.20(+0.45%)
Feb 09, 2005	44.13	44.13	43.70	43.70	375,037	-0.34(-0.76%)
Feb 08, 2005	43.90	44.15	43.90	44.03	684,014	+0.12(+0.28%)
Feb 07, 2005	43.77	43.96	43.77	43.91	124,532	+0.08(+0.17%)
Feb 04, 2005	43.43	43.90	43.40	43.83	165,346	+0.45(+1.04%)
Feb 03, 2005	43.41	43.42	43.22	43.38	167,308	-0.15(-0.33%)
Feb 02, 2005	43.27	43.54	43.27	43.53	516,575	+0.17(+0.39%)
Feb 01, 2005	43.08	43.40	43.06	43.36	289,617	+0.28(+0.64%)
Jan 31, 2005	43.18	43.19	42.97	43.08	311,593	+0.28(+0.66%)
Jan 28, 2005	42.99	42.99	42.61	42.80	150,695	-0.07(-0.16%)
Jan 27, 2005	42.85	42.99	42.76	42.87	290,794	-0.06(-0.14%)
Jan 26, 2005	42.96	42.96	42.80	42.93	262,146	+0.19(+0.45%)
Jan 25, 2005	42.56	42.93	42.56	42.74	112,890	+0.31(+0.72%)
Jan 24, 2005	42.69	42.79	42.44	42.44	277,320	-0.09(-0.22%)
Jan 21, 2005	42.96	42.98	42.53	42.53	850,276	-0.24(-0.55%)
Jan 20, 2005	42.92	43.02	42.76	42.76	163,645	-0.31(-0.73%)
Jan 19, 2005	43.43	43.50	43.08	43.08	201,580	-0.31(-0.72%)
Jan 18, 2005	43.00	43.42	42.86	43.39	1,931,827	+0.36(+0.83%)
Jan 14, 2005	43.01	43.09	42.88	43.03	453,655	+0.19(+0.45%)
Jan 13, 2005	43.10	43.34	42.75	42.84	937,527	-0.40(-0.92%)
Jan 12, 2005	43.08	43.31	42.85	43.24	256,390	+0.18(+0.43%)
Jan 11, 2005	43.08	43.23	42.97	43.05	150,956	-0.29(-0.67%)
Jan 10, 2005	43.22	43.47	43.14	43.34	621,355	+0.15(+0.35%)
Jan 07, 2005	43.46	43.46	43.11	43.19	338,279	-0.12(-0.28%)
Jan 06, 2005	43.21	43.44	43.12	43.31	221,071	+0.23(+0.53%)
Jan 05, 2005	43.27	43.46	43.08	43.08	724,696	-0.11(-0.27%)
Jan 04, 2005	43.64	43.84	43.10	43.20	168,747	-0.40(-0.91%)
Jan 03, 2005	43.96	44.16	43.52	43.60	127,541	-0.27(-0.61%)
Dec 31, 2004	44.07	44.07	43.84	43.86	153,180	-0.05(-0.12%)
Dec 30, 2004	43.98	44.05	43.92	43.92	658,113	-0.03(-0.07%)
Dec 29, 2004	43.95	43.99	43.84	43.95	250,112	-0.05(-0.12%)
Dec 28, 2004	43.88	44.03	43.86	44.00	195,432	+0.24(+0.54%)
Dec 27, 2004	43.80	44.28	43.77	43.77	384,063	-0.57(-1.29%)
Dec 23, 2004	44.41	44.51	44.34	44.34	151,610	+0.02(+0.03%)
Dec 22, 2004	43.99	44.33	43.99	44.32	803,314	+0.17(+0.38%)
Dec 21, 2004	43.96	44.16	43.80	44.16	195,955	+0.41(+0.93%)
Dec 20, 2004	43.80	44.05	43.70	43.75	659,029	+0.02(+0.05%)
Dec 17, 2004	43.95	43.96	43.70	43.73	1,964,661	-0.44(-0.99%)
Dec 16, 2004	44.12	44.26	43.98	44.16	133,820	+0.02(+0.03%)
Dec 15, 2004	44.11	44.19	43.89	44.15	373,205	+0.10(+0.23%)
Dec 14, 2004	43.92	44.12	43.87	44.05	893,444	+0.18(+0.41%)
Dec 13, 2004	43.61	43.93	43.57	43.87	103,210	+0.31(+0.71%)
Dec 10, 2004	43.60	43.61	43.46	43.56	81,888	+0.03(+0.07%)
Dec 09, 2004	43.12	43.64	43.00	43.53	48,007	+0.11(+0.26%)
Dec 08, 2004	43.26	43.45	43.19	43.41	64,751	+0.21(+0.48%)
Dec 07, 2004	43.54	43.70	43.20	43.21	46,961	-0.40(-0.91%)
Dec 06, 2004	43.57	43.72	43.43	43.60	49,970	-0.04(-0.09%)
Dec 03, 2004	43.65	43.90	43.54	43.64	47,615	+0.08(+0.19%)
Dec 02, 2004	43.50	43.76	43.46	43.56	153,572	+0.00(+0.00%)
Dec 01, 2004	43.05	43.56	43.05	43.56	237,946	+0.60(+1.39%)
Nov 30, 2004	43.00	43.12	42.91	42.96	412,318	-0.09(-0.21%)
Nov 29, 2004	43.27	43.40	42.92	43.05	101,248	-0.27(-0.62%)
Nov 26, 2004	43.42	43.42	43.25	43.32	42,121	+0.07(+0.16%)
Nov 24, 2004	43.19	43.36	43.18	43.25	134,082	+0.03(+0.07%)
Nov 23, 2004	43.27	43.27	42.96	43.22	411,926	+0.02(+0.04%)
Nov 22, 2004	43.00	43.25	42.91	43.21	375,691	+0.18(+0.43%)
Nov 19, 2004	43.65	43.65	43.02	43.02	66,844	-0.49(-1.12%)
Nov 18, 2004	43.55	43.59	43.44	43.51	778,068	+0.11(+0.25%)
Nov 17, 2004	43.41	43.73	43.36	43.41	46,045	+0.16(+0.37%)
Nov 16, 2004	43.44	43.54	43.21	43.25	48,138	-0.28(-0.63%)
Nov 15, 2004	43.54	43.59	43.38	43.52	468,044	+0.08(+0.18%)
Nov 12, 2004	43.20	43.51	43.05	43.44	200,926	+0.38(+0.89%)
Nov 11, 2004	42.92	43.13	42.81	43.06	194,124	+0.34(+0.81%)
Nov 10, 2004	42.87	42.96	42.72	42.72	106,349	-0.07(-0.16%)
Nov 09, 2004	42.83	42.99	42.74	42.79	127,148	-0.02(-0.05%)
Nov 08, 2004	42.89	42.89	42.66	42.81	59,257	-0.01(-0.02%)
Nov 05, 2004	42.95	43.00	42.63	42.82	597,286	+0.21(+0.50%)
Nov 04, 2004	42.02	42.66	41.95	42.60	220,156	+0.63(+1.49%)
Nov 03, 2004	42.20	42.29	41.85	41.98	283,861	+0.51(+1.24%)
Nov 02, 2004	41.61	41.89	41.43	41.46	260,969	-0.06(-0.15%)
Nov 01, 2004	41.59	41.61	41.41	41.53	325,590	+0.07(+0.17%)
Oct 29, 2004	41.48	41.57	41.33	41.46	431,155	+0.08(+0.20%)
Oct 28, 2004	41.17	41.56	41.17	41.37	272,480	+0.08(+0.20%)
Oct 27, 2004	40.67	41.31	40.65	41.29	318,264	+0.62(+1.52%)
Oct 26, 2004	40.25	40.78	40.23	40.67	211,391	+0.47(+1.18%)
Oct 25, 2004	40.34	40.34	40.07	40.20	255,606	-0.12(-0.30%)
Oct 22, 2004	40.75	40.80	40.29	40.32	137,875	-0.47(-1.14%)
Oct 21, 2004	40.67	40.88	40.51	40.78	234,676	+0.08(+0.19%)
Oct 20, 2004	40.70	40.77	40.45	40.71	117,992	-0.06(-0.15%)
Oct 19, 2004	41.20	41.27	40.75	40.77	682,575	-0.30(-0.73%)
Oct 18, 2004	40.67	41.11	40.67	41.07	108,181	+0.26(+0.64%)
Oct 15, 2004	40.79	41.00	40.63	40.81	41,074	+0.13(+0.32%)
Oct 14, 2004	41.04	41.07	40.62	40.68	192,816	-0.44(-1.08%)
Oct 13, 2004	41.64	41.64	40.97	41.12	118,907	-0.28(-0.68%)
Oct 12, 2004	41.24	41.48	41.17	41.40	53,501	-0.06(-0.15%)
Oct 11, 2004	41.43	41.49	41.32	41.46	30,609	+0.18(+0.43%)
Oct 08, 2004	41.42	41.69	41.27	41.29	74,562	-0.40(-0.95%)
Oct 07, 2004	42.05	42.05	41.66	41.69	28,647	-0.32(-0.76%)
Oct 06, 2004	41.68	42.01	41.68	42.01	44,214	+0.23(+0.55%)
Oct 05, 2004	41.85	41.87	41.66	41.78	59,650	-0.02(-0.04%)
Oct 04, 2004	41.74	41.97	41.74	41.79	332,915	+0.15(+0.35%)
Oct 01, 2004	41.28	41.66	41.22	41.65	315,517	+0.62(+1.51%)
Sep 30, 2004	41.07	41.07	40.88	41.03	160,505	-0.08(-0.20%)
Sep 29, 2004	40.97	41.15	40.86	41.11	137,090	+0.13(+0.32%)
Sep 28, 2004	40.94	41.04	40.71	40.98	81,234	+0.24(+0.58%)
Sep 27, 2004	40.94	40.94	40.73	40.75	71,815	-0.35(-0.86%)
Sep 24, 2004	41.01	41.28	41.01	41.10	1,116,216	-0.04(-0.09%)
Sep 23, 2004	41.24	41.31	41.13	41.14	184,967	-0.15(-0.35%)
Sep 22, 2004	41.56	41.61	41.27	41.28	72,208	-0.65(-1.55%)
Sep 21, 2004	41.82	41.98	41.67	41.93	91,568	+0.27(+0.64%)
Sep 20, 2004	41.85	41.85	41.61	41.66	197,264	-0.30(-0.71%)
Sep 17, 2004	41.94	42.06	41.85	41.96	68,545	+0.15(+0.35%)
Sep 16, 2004	41.85	41.91	41.76	41.82	58,211	+0.05(+0.13%)
Sep 15, 2004	41.97	41.97	41.72	41.76	136,305	-0.31(-0.73%)
Sep 14, 2004	41.98	42.14	41.98	42.07	173,063	+0.14(+0.32%)
Sep 13, 2004	42.16	42.18	41.93	41.93	55,333	-0.07(-0.16%)
Sep 10, 2004	41.82	42.05	41.68	42.00	203,150	+0.18(+0.42%)
Sep 09, 2004	41.86	41.95	41.67	41.82	55,071	+0.03(+0.07%)
Sep 08, 2004	41.89	41.98	41.79	41.79	91,175	-0.02(-0.04%)
Sep 07, 2004	41.88	41.96	41.74	41.81	183,398	+0.15(+0.37%)
Sep 03, 2004	41.81	41.85	41.62	41.66	43,037	-0.21(-0.49%)
Sep 02, 2004	41.49	41.86	41.37	41.86	25,639	+0.50(+1.22%)
Sep 01, 2004	41.28	41.52	41.28	41.36	28,386	-0.11(-0.28%)
Aug 31, 2004	41.36	41.47	41.03	41.47	294,195	+0.17(+0.41%)
Aug 30, 2004	41.47	41.55	41.27	41.30	173,194	-0.29(-0.70%)
Aug 27, 2004	41.40	41.64	41.40	41.59	38,066	+0.16(+0.39%)
Aug 26, 2004	41.47	41.53	41.40	41.43	159,197	-0.04(-0.09%)
Aug 25, 2004	41.20	41.52	41.04	41.47	112,236	+0.39(+0.95%)
Aug 24, 2004	41.28	41.30	40.99	41.08	733,199	-0.07(-0.17%)
Aug 23, 2004	41.28	41.33	41.07	41.15	830,000	-0.11(-0.28%)
Aug 20, 2004	40.90	41.27	40.90	41.27	1,359,657	+0.34(+0.82%)
Aug 19, 2004	40.99	41.03	40.78	40.93	26,293	-0.11(-0.28%)
Aug 18, 2004	40.52	41.07	40.52	41.04	77,571	+0.52(+1.28%)
Aug 17, 2004	40.52	40.68	40.52	40.52	25,246	+0.08(+0.21%)
Aug 16, 2004	39.94	40.54	39.94	40.44	59,257	+0.47(+1.19%)
Aug 13, 2004	40.03	40.10	39.84	39.97	76,394	+0.08(+0.19%)
Aug 12, 2004	40.25	40.33	39.89	39.89	167,831	-0.51(-1.27%)
Aug 11, 2004	40.30	40.46	40.10	40.40	97,585	-0.12(-0.30%)
Aug 10, 2004	40.27	40.52	40.20	40.52	91,960	+0.31(+0.78%)
Aug 09, 2004	40.17	40.30	40.07	40.21	98,370	+0.08(+0.19%)
Aug 06, 2004	40.21	40.46	39.95	40.13	180,781	-0.52(-1.28%)
Aug 05, 2004	41.31	41.31	40.65	40.65	2,276,778	-0.66(-1.61%)
Aug 04, 2004	41.09	41.43	41.06	41.32	1,284,571	+0.02(+0.04%)
Aug 03, 2004	41.32	41.49	41.23	41.30	22,368	-0.21(-0.52%)
Aug 02, 2004	40.95	41.52	40.95	41.52	27,078	+0.24(+0.59%)
Jul 30, 2004	41.25	41.30	41.03	41.27	30,479	+0.02(+0.04%)
Jul 29, 2004	41.40	41.43	41.10	41.26	54,548	+0.11(+0.26%)
Jul 28, 2004	41.03	41.23	40.68	41.15	354,630	+0.06(+0.15%)
Jul 27, 2004	40.82	41.15	40.67	41.09	113,806	+0.50(+1.22%)
Jul 26, 2004	40.88	40.88	40.42	40.59	110,535	-0.10(-0.24%)
Jul 23, 2004	40.94	40.94	40.59	40.69	158,282	-0.32(-0.78%)
Jul 22, 2004	40.81	41.20	40.59	41.01	131,858	+0.03(+0.07%)
Jul 21, 2004	41.66	41.71	40.96	40.98	203,673	-0.49(-1.18%)
Jul 20, 2004	41.14	41.47	41.08	41.47	51,147	+0.34(+0.82%)
Jul 19, 2004	41.27	41.27	40.97	41.14	254,036	+0.04(+0.09%)
Jul 16, 2004	41.55	41.55	41.05	41.10	100,855	-0.23(-0.56%)
Jul 15, 2004	41.63	41.63	41.33	41.33	155,273	-0.19(-0.46%)
Jul 14, 2004	41.55	41.82	41.38	41.52	170,840	-0.18(-0.44%)
Jul 13, 2004	41.61	41.76	41.61	41.70	65,275	+0.05(+0.11%)
Jul 12, 2004	41.62	41.72	41.40	41.66	90,129	+0.06(+0.15%)
Jul 09, 2004	41.47	41.70	41.47	41.59	121,000	+0.15(+0.35%)
Jul 08, 2004	41.66	41.82	41.45	41.45	1,116,739	-0.24(-0.57%)
Jul 07, 2004	41.72	41.88	41.64	41.69	159,067	+0.00(+0.00%)
Jul 06, 2004	41.65	41.78	41.53	41.69	43,037	-0.28(-0.67%)
Jul 02, 2004	42.05	42.11	41.90	41.97	84,635	-0.08(-0.20%)
Jul 01, 2004	42.47	42.47	41.88	42.05	93,137	-0.45(-1.06%)
Jun 30, 2004	42.32	42.59	42.21	42.50	198,964	+0.21(+0.49%)
Jun 29, 2004	42.05	42.42	42.05	42.30	52,455	+0.15(+0.34%)
Jun 28, 2004	42.43	42.55	42.08	42.15	86,074	-0.44(-1.04%)
Jun 25, 2004	42.77	42.95	42.55	42.60	37,673	-0.18(-0.43%)
Jun 24, 2004	42.86	42.99	42.71	42.78	67,106	-0.12(-0.29%)
Jun 23, 2004	42.43	42.90	42.43	42.90	52,193	+0.40(+0.94%)
Jun 22, 2004	42.31	42.57	42.21	42.50	58,996	+0.08(+0.18%)
Jun 21, 2004	42.73	42.79	42.43	42.43	198,833	-0.17(-0.39%)
Jun 18, 2004	42.37	42.77	42.37	42.60	178,557	+0.09(+0.22%)
Jun 17, 2004	42.55	42.58	42.35	42.50	19,229	-0.07(-0.16%)
Jun 16, 2004	42.66	42.66	42.47	42.57	305,183	+0.04(+0.09%)
Jun 15, 2004	42.47	42.73	42.47	42.53	55,464	+0.30(+0.71%)
Jun 14, 2004	42.50	42.50	42.18	42.24	34,795	-0.40(-0.93%)
Jun 10, 2004	42.54	42.63	42.48	42.63	53,371	+0.17(+0.40%)
Jun 09, 2004	42.70	42.72	42.47	42.47	47,615	-0.31(-0.71%)
Jun 08, 2004	42.73	42.81	42.54	42.77	119,823	+0.11(+0.27%)
Jun 07, 2004	42.34	42.68	42.34	42.66	155,404	+0.62(+1.47%)
Jun 04, 2004	42.20	42.28	42.04	42.04	130,942	+0.26(+0.62%)
Jun 03, 2004	41.88	42.12	41.73	41.78	79,664	-0.32(-0.76%)
Jun 02, 2004	41.95	42.17	41.82	42.10	27,078	+0.29(+0.69%)

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.