S&P 100 Ishares ETF (NY: OEF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.69	41.78	41.45	41.45	368,101	-0.30(-0.72%)
May 27, 2005	41.71	41.80	41.67	41.75	143,944	-0.01(-0.04%)
May 26, 2005	41.75	41.83	41.01	41.77	547,998	+0.18(+0.42%)
May 25, 2005	41.62	41.67	41.41	41.59	132,914	-0.10(-0.25%)
May 24, 2005	41.61	41.71	41.55	41.69	540,099	+0.01(+0.02%)
May 23, 2005	41.55	41.80	41.54	41.69	186,706	+0.12(+0.30%)
May 20, 2005	41.54	41.58	41.40	41.56	607,101	-0.02(-0.05%)
May 19, 2005	41.40	41.58	41.36	41.58	394,793	+0.18(+0.43%)
May 18, 2005	41.12	41.45	41.10	41.41	655,718	+0.46(+1.13%)
May 17, 2005	40.64	40.96	40.56	40.95	333,102	+0.23(+0.58%)
May 16, 2005	40.39	40.76	40.39	40.71	293,473	+0.36(+0.89%)
May 13, 2005	40.50	40.70	40.20	40.35	196,919	-0.20(-0.49%)
May 12, 2005	40.84	40.93	40.48	40.55	365,105	-0.31(-0.75%)
May 11, 2005	40.76	40.90	40.47	40.86	303,823	+0.12(+0.29%)
May 10, 2005	40.98	40.98	40.59	40.74	556,578	-0.44(-1.07%)
May 09, 2005	40.92	41.18	40.86	41.18	749,276	+0.28(+0.68%)
May 06, 2005	41.05	41.14	40.89	40.90	94,646	-0.13(-0.32%)
May 05, 2005	41.11	41.17	40.75	41.03	333,511	-0.01(-0.02%)
May 04, 2005	40.75	41.13	40.67	41.04	344,269	+0.37(+0.90%)
May 03, 2005	40.59	40.79	40.48	40.67	257,521	+0.00(+0.00%)
May 02, 2005	40.57	40.75	40.42	40.67	503,058	+0.21(+0.51%)
Apr 29, 2005	40.20	40.50	40.01	40.47	297,422	+0.43(+1.06%)
Apr 28, 2005	40.27	40.47	40.02	40.04	227,424	-0.54(-1.32%)
Apr 27, 2005	40.11	40.62	40.11	40.58	77,079	+0.18(+0.45%)
Apr 26, 2005	40.50	40.75	40.38	40.39	341,818	-0.29(-0.70%)
Apr 25, 2005	40.68	40.78	40.55	40.68	282,987	+0.31(+0.76%)
Apr 22, 2005	40.57	40.63	40.10	40.37	71,087	-0.26(-0.65%)
Apr 21, 2005	40.17	40.64	40.06	40.64	247,443	+0.86(+2.16%)
Apr 20, 2005	40.45	40.46	39.76	39.78	576,869	-0.59(-1.47%)
Apr 19, 2005	40.29	40.45	40.21	40.37	270,730	+0.23(+0.57%)
Apr 18, 2005	39.96	40.29	39.96	40.14	332,421	+0.05(+0.13%)
Apr 15, 2005	40.53	40.74	40.06	40.09	404,734	-0.57(-1.39%)
Apr 14, 2005	41.12	41.12	40.66	40.66	429,383	-0.43(-1.05%)
Apr 13, 2005	41.32	41.45	40.95	41.09	364,015	-0.36(-0.87%)
Apr 12, 2005	41.05	41.53	40.92	41.45	94,374	+0.31(+0.75%)
Apr 11, 2005	41.22	41.28	41.13	41.14	131,416	-0.07(-0.16%)
Apr 08, 2005	41.54	41.54	41.18	41.21	491,074	-0.23(-0.57%)
Apr 07, 2005	41.14	41.50	41.14	41.44	79,939	+0.23(+0.57%)
Apr 06, 2005	41.36	41.41	41.15	41.21	303,959	+0.05(+0.12%)
Apr 05, 2005	41.14	41.22	41.01	41.16	283,123	+0.16(+0.39%)
Apr 04, 2005	40.89	41.05	40.67	41.00	248,533	+0.10(+0.23%)
Apr 01, 2005	41.36	41.44	40.75	40.90	311,177	-0.24(-0.59%)
Mar 31, 2005	41.20	41.29	41.10	41.14	116,844	-0.05(-0.12%)
Mar 30, 2005	40.83	41.21	40.83	41.19	232,463	+0.46(+1.12%)
Mar 29, 2005	40.92	41.12	40.71	40.74	282,578	-0.21(-0.50%)
Mar 28, 2005	41.00	41.18	40.95	40.95	410,317	-0.07(-0.18%)
Mar 24, 2005	41.27	41.37	41.02	41.02	320,301	-0.05(-0.13%)
Mar 23, 2005	40.97	41.23	40.97	41.07	562,297	+0.03(+0.07%)
Mar 22, 2005	41.49	41.64	41.04	41.04	94,374	-0.49(-1.18%)
Mar 21, 2005	41.74	41.74	41.33	41.53	273,046	-0.06(-0.14%)
Mar 18, 2005	41.71	41.83	41.53	41.59	620,992	-0.16(-0.39%)
Mar 17, 2005	41.76	41.88	41.68	41.75	230,829	+0.00(+0.00%)
Mar 16, 2005	41.92	41.97	41.65	41.75	307,636	-0.32(-0.75%)
Mar 15, 2005	42.51	42.51	42.07	42.07	141,221	-0.18(-0.43%)
Mar 14, 2005	42.36	42.38	42.19	42.25	332,557	+0.04(+0.10%)
Mar 11, 2005	42.63	42.63	42.09	42.21	141,902	-0.26(-0.61%)
Mar 10, 2005	42.57	42.60	42.27	42.47	116,163	+0.07(+0.17%)
Mar 09, 2005	42.72	42.85	42.36	42.39	287,617	-0.39(-0.91%)
Mar 08, 2005	42.99	42.99	42.78	42.78	128,011	-0.14(-0.33%)
Mar 07, 2005	42.85	43.12	42.85	42.92	267,598	+0.07(+0.17%)
Mar 04, 2005	42.58	42.96	42.58	42.85	247,988	+0.40(+0.95%)
Mar 03, 2005	42.55	42.64	42.30	42.44	206,044	+0.01(+0.03%)
Mar 02, 2005	42.30	42.64	42.16	42.43	196,102	-0.03(-0.07%)
Mar 01, 2005	42.23	42.52	42.23	42.46	159,605	+0.21(+0.50%)
Feb 28, 2005	42.48	42.48	42.11	42.24	122,019	-0.21(-0.48%)
Feb 25, 2005	42.26	42.60	42.14	42.45	257,929	+0.34(+0.80%)
Feb 24, 2005	42.00	42.15	41.75	42.11	191,881	+0.21(+0.51%)
Feb 23, 2005	41.87	41.98	41.70	41.90	216,121	+0.26(+0.63%)
Feb 22, 2005	42.15	42.22	41.57	41.64	200,733	-0.62(-1.46%)
Feb 18, 2005	42.19	42.28	42.10	42.25	262,015	+0.07(+0.17%)
Feb 17, 2005	42.49	42.49	42.18	42.18	95,055	-0.26(-0.62%)
Feb 16, 2005	42.51	42.54	42.31	42.44	55,426	-0.07(-0.16%)
Feb 15, 2005	42.47	42.58	42.34	42.51	87,837	+0.12(+0.29%)
Feb 14, 2005	42.43	42.44	42.30	42.38	143,808	+0.01(+0.02%)
Feb 11, 2005	42.08	42.52	42.03	42.38	116,980	+0.21(+0.50%)
Feb 10, 2005	42.14	42.22	40.20	42.16	129,509	+0.19(+0.45%)
Feb 09, 2005	42.39	42.39	41.97	41.97	390,435	-0.32(-0.76%)
Feb 08, 2005	42.17	42.41	42.17	42.30	712,098	+0.12(+0.28%)
Feb 07, 2005	42.05	42.22	42.05	42.18	129,645	+0.07(+0.17%)
Feb 04, 2005	41.72	42.17	41.69	42.11	172,134	+0.43(+1.04%)
Feb 03, 2005	41.69	41.71	41.52	41.67	174,177	-0.14(-0.33%)
Feb 02, 2005	41.56	41.82	41.56	41.81	537,784	+0.16(+0.39%)
Feb 01, 2005	41.39	41.69	41.36	41.65	301,508	+0.26(+0.64%)
Jan 31, 2005	41.48	41.49	41.28	41.39	324,386	+0.27(+0.66%)
Jan 28, 2005	41.29	41.29	40.93	41.11	156,882	-0.07(-0.16%)
Jan 27, 2005	41.16	41.29	41.07	41.18	302,733	-0.06(-0.14%)
Jan 26, 2005	41.27	41.27	41.11	41.24	272,909	+0.18(+0.45%)
Jan 25, 2005	40.88	41.24	40.88	41.06	117,525	+0.29(+0.72%)
Jan 24, 2005	41.00	41.10	40.76	40.76	288,706	-0.09(-0.22%)
Jan 21, 2005	41.27	41.28	40.85	40.85	885,186	-0.23(-0.55%)
Jan 20, 2005	41.23	41.32	41.08	41.08	170,364	-0.30(-0.73%)
Jan 19, 2005	41.72	41.78	41.38	41.38	209,857	-0.30(-0.72%)
Jan 18, 2005	41.30	41.71	41.17	41.68	2,011,143	+0.35(+0.84%)
Jan 14, 2005	41.31	41.39	41.19	41.33	472,281	+0.18(+0.45%)
Jan 13, 2005	41.40	41.64	41.07	41.15	976,020	-0.38(-0.92%)
Jan 12, 2005	41.38	41.60	41.16	41.53	266,917	+0.18(+0.43%)
Jan 11, 2005	41.38	41.53	41.28	41.36	157,154	-0.28(-0.67%)
Jan 10, 2005	41.52	41.75	41.44	41.64	646,867	+0.15(+0.35%)
Jan 07, 2005	41.75	41.75	41.41	41.49	352,168	-0.12(-0.28%)
Jan 06, 2005	41.50	41.72	41.41	41.61	230,148	+0.22(+0.53%)
Jan 05, 2005	41.56	41.75	41.39	41.39	754,451	-0.11(-0.27%)
Jan 04, 2005	41.92	42.11	41.40	41.50	175,675	-0.38(-0.91%)
Jan 03, 2005	42.22	42.42	41.80	41.88	132,777	-0.26(-0.61%)
Dec 31, 2004	42.33	42.33	42.11	42.13	159,469	-0.05(-0.12%)
Dec 30, 2004	42.24	42.31	42.19	42.19	685,134	-0.03(-0.07%)
Dec 29, 2004	42.22	42.25	42.11	42.22	260,381	-0.05(-0.12%)
Dec 28, 2004	42.15	42.29	42.13	42.27	203,456	+0.23(+0.54%)
Dec 27, 2004	42.08	42.53	42.04	42.04	399,831	-0.55(-1.29%)
Dec 23, 2004	42.66	42.75	42.59	42.59	157,835	+0.01(+0.03%)
Dec 22, 2004	42.25	42.58	42.25	42.58	836,296	+0.16(+0.38%)
Dec 21, 2004	42.22	42.41	42.07	42.41	204,001	+0.39(+0.93%)
Dec 20, 2004	42.08	42.31	41.97	42.02	686,087	+0.02(+0.05%)
Dec 17, 2004	42.22	42.22	41.98	42.00	2,045,325	-0.42(-0.99%)
Dec 16, 2004	42.38	42.52	42.24	42.42	139,314	+0.01(+0.03%)
Dec 15, 2004	42.37	42.45	42.16	42.41	388,528	+0.10(+0.23%)
Dec 14, 2004	42.19	42.38	42.14	42.31	930,126	+0.17(+0.41%)
Dec 13, 2004	41.89	42.19	41.86	42.14	107,448	+0.30(+0.71%)
Dec 10, 2004	41.88	41.89	41.75	41.84	85,250	+0.03(+0.07%)
Dec 09, 2004	41.41	41.91	41.30	41.81	49,978	+0.11(+0.26%)
Dec 08, 2004	41.55	41.74	41.49	41.70	67,410	+0.20(+0.48%)
Dec 07, 2004	41.82	41.98	41.50	41.50	48,889	-0.38(-0.91%)
Dec 06, 2004	41.86	42.00	41.72	41.88	52,021	-0.04(-0.09%)
Dec 03, 2004	41.93	42.17	41.82	41.92	49,570	+0.08(+0.19%)
Dec 02, 2004	41.78	42.03	41.75	41.84	159,878	+0.00(+0.00%)
Dec 01, 2004	41.36	41.84	41.36	41.84	247,716	+0.57(+1.39%)
Nov 30, 2004	41.30	41.42	41.22	41.27	429,247	-0.09(-0.21%)
Nov 29, 2004	41.56	41.69	41.22	41.36	105,405	-0.26(-0.62%)
Nov 26, 2004	41.71	41.71	41.55	41.61	43,850	+0.07(+0.16%)
Nov 24, 2004	41.49	41.65	41.47	41.55	139,587	+0.03(+0.07%)
Nov 23, 2004	41.56	41.56	41.27	41.52	428,838	+0.01(+0.04%)
Nov 22, 2004	41.30	41.54	41.22	41.50	391,116	+0.18(+0.43%)
Nov 19, 2004	41.93	41.93	41.32	41.33	69,589	-0.47(-1.12%)
Nov 18, 2004	41.83	41.87	41.73	41.80	810,013	+0.10(+0.25%)
Nov 17, 2004	41.69	42.01	41.65	41.69	47,936	+0.15(+0.37%)
Nov 16, 2004	41.73	41.82	41.51	41.54	50,115	-0.26(-0.63%)
Nov 15, 2004	41.82	41.87	41.67	41.80	487,261	+0.07(+0.18%)
Nov 12, 2004	41.50	41.80	41.36	41.73	209,176	+0.37(+0.89%)
Nov 11, 2004	41.23	41.43	41.12	41.36	202,094	+0.33(+0.81%)
Nov 10, 2004	41.18	41.27	41.03	41.03	110,716	-0.07(-0.16%)
Nov 09, 2004	41.14	41.30	41.06	41.10	132,369	-0.02(-0.05%)
Nov 08, 2004	41.19	41.19	40.97	41.12	61,690	-0.01(-0.02%)
Nov 05, 2004	41.25	41.30	40.95	41.13	621,809	+0.21(+0.50%)
Nov 04, 2004	40.36	40.98	40.30	40.92	229,195	+0.60(+1.49%)
Nov 03, 2004	40.53	40.62	40.20	40.32	295,516	+0.49(+1.24%)
Nov 02, 2004	39.97	40.24	39.80	39.83	271,684	-0.06(-0.15%)
Nov 01, 2004	39.95	39.97	39.78	39.89	338,958	+0.07(+0.17%)
Oct 29, 2004	39.84	39.93	39.70	39.82	448,857	+0.08(+0.20%)
Oct 28, 2004	39.54	39.92	39.54	39.74	283,668	+0.08(+0.20%)
Oct 27, 2004	39.07	39.68	39.04	39.66	331,332	+0.59(+1.52%)
Oct 26, 2004	38.66	39.17	38.64	39.07	220,070	+0.46(+1.18%)
Oct 25, 2004	38.75	38.75	38.49	38.61	266,100	-0.12(-0.30%)
Oct 22, 2004	39.14	39.19	38.70	38.73	143,536	-0.45(-1.14%)
Oct 21, 2004	39.07	39.26	38.91	39.18	244,311	+0.07(+0.19%)
Oct 20, 2004	39.09	39.16	38.85	39.10	122,836	-0.06(-0.15%)
Oct 19, 2004	39.58	39.65	39.14	39.16	710,600	-0.29(-0.73%)
Oct 18, 2004	39.07	39.49	39.07	39.45	112,622	+0.25(+0.64%)
Oct 15, 2004	39.18	39.38	39.03	39.20	42,761	+0.12(+0.32%)
Oct 14, 2004	39.42	39.45	39.02	39.07	200,733	-0.43(-1.08%)
Oct 13, 2004	40.00	40.00	39.36	39.50	123,789	-0.27(-0.68%)
Oct 12, 2004	39.62	39.84	39.55	39.77	55,698	-0.06(-0.15%)
Oct 11, 2004	39.80	39.86	39.69	39.83	31,866	+0.17(+0.43%)
Oct 08, 2004	39.78	40.05	39.65	39.66	77,624	-0.38(-0.95%)
Oct 07, 2004	40.39	40.39	40.02	40.04	29,823	-0.31(-0.76%)
Oct 06, 2004	40.03	40.35	40.03	40.35	46,029	+0.22(+0.55%)
Oct 05, 2004	40.20	40.22	40.02	40.13	62,099	-0.01(-0.04%)
Oct 04, 2004	40.09	40.31	40.09	40.14	346,584	+0.14(+0.35%)
Oct 01, 2004	39.65	40.01	39.59	40.01	328,472	+0.59(+1.51%)
Sep 30, 2004	39.45	39.45	39.27	39.41	167,095	-0.08(-0.20%)
Sep 29, 2004	39.36	39.53	39.25	39.49	142,719	+0.12(+0.32%)
Sep 28, 2004	39.32	39.42	39.10	39.37	84,569	+0.23(+0.58%)
Sep 27, 2004	39.32	39.32	39.12	39.14	74,764	-0.34(-0.86%)
Sep 24, 2004	39.40	39.65	39.40	39.48	1,162,045	-0.04(-0.09%)
Sep 23, 2004	39.62	39.68	39.51	39.51	192,562	-0.14(-0.35%)
Sep 22, 2004	39.92	39.97	39.65	39.65	75,172	-0.62(-1.55%)
Sep 21, 2004	40.17	40.33	40.03	40.28	95,327	+0.26(+0.64%)
Sep 20, 2004	40.20	40.20	39.97	40.02	205,363	-0.29(-0.71%)
Sep 17, 2004	40.28	40.40	40.20	40.31	71,359	+0.14(+0.35%)
Sep 16, 2004	40.20	40.25	40.12	40.17	60,601	+0.05(+0.13%)
Sep 15, 2004	40.31	40.31	40.08	40.12	141,902	-0.29(-0.73%)
Sep 14, 2004	40.32	40.48	40.32	40.41	180,169	+0.13(+0.32%)
Sep 13, 2004	40.50	40.52	40.28	40.28	57,605	-0.06(-0.16%)
Sep 10, 2004	40.17	40.39	40.03	40.34	211,491	+0.17(+0.42%)
Sep 09, 2004	40.21	40.30	40.03	40.17	57,332	+0.03(+0.07%)
Sep 08, 2004	40.24	40.32	40.14	40.14	94,919	-0.01(-0.04%)
Sep 07, 2004	40.23	40.31	40.09	40.16	190,927	+0.15(+0.37%)
Sep 03, 2004	40.16	40.20	39.98	40.01	44,804	-0.20(-0.49%)
Sep 02, 2004	39.85	40.21	39.74	40.21	26,691	+0.48(+1.22%)
Sep 01, 2004	39.65	39.88	39.65	39.73	29,551	-0.11(-0.28%)
Aug 31, 2004	39.73	39.84	39.41	39.84	306,274	+0.16(+0.41%)
Aug 30, 2004	39.84	39.91	39.65	39.67	180,305	-0.28(-0.70%)
Aug 27, 2004	39.76	40.00	39.76	39.95	39,629	+0.15(+0.39%)
Aug 26, 2004	39.84	39.90	39.77	39.80	165,734	-0.04(-0.09%)
Aug 25, 2004	39.58	39.88	39.42	39.84	116,844	+0.37(+0.95%)
Aug 24, 2004	39.65	39.67	39.37	39.46	763,303	-0.07(-0.17%)
Aug 23, 2004	39.65	39.70	39.45	39.53	864,078	-0.11(-0.28%)
Aug 20, 2004	39.29	39.64	39.29	39.64	1,415,481	+0.32(+0.82%)
Aug 19, 2004	39.37	39.41	39.18	39.31	27,372	-0.11(-0.28%)
Aug 18, 2004	38.93	39.45	38.93	39.42	80,756	+0.50(+1.28%)
Aug 17, 2004	38.92	39.08	38.92	38.93	26,283	+0.08(+0.21%)
Aug 16, 2004	38.37	38.94	38.37	38.84	61,690	+0.46(+1.19%)
Aug 13, 2004	38.45	38.52	38.26	38.39	79,530	+0.07(+0.19%)
Aug 12, 2004	38.66	38.74	38.32	38.32	174,722	-0.49(-1.27%)
Aug 11, 2004	38.71	38.86	38.52	38.81	101,592	-0.12(-0.30%)
Aug 10, 2004	38.68	38.93	38.61	38.93	95,736	+0.30(+0.78%)
Aug 09, 2004	38.59	38.71	38.49	38.62	102,409	+0.07(+0.19%)
Aug 06, 2004	38.62	38.86	38.38	38.55	188,204	-0.50(-1.28%)
Aug 05, 2004	39.68	39.68	39.05	39.05	2,370,257	-0.64(-1.61%)
Aug 04, 2004	39.47	39.80	39.44	39.69	1,337,312	+0.01(+0.04%)
Aug 03, 2004	39.69	39.86	39.61	39.67	23,287	-0.21(-0.52%)
Aug 02, 2004	39.34	39.88	39.34	39.88	28,189	+0.23(+0.59%)
Jul 30, 2004	39.62	39.67	39.41	39.65	31,730	+0.01(+0.04%)
Jul 29, 2004	39.76	39.79	39.48	39.63	56,788	+0.10(+0.26%)
Jul 28, 2004	39.41	39.61	39.07	39.53	369,190	+0.06(+0.15%)
Jul 27, 2004	39.21	39.53	39.07	39.47	118,478	+0.48(+1.22%)
Jul 26, 2004	39.27	39.27	38.83	38.99	115,074	-0.10(-0.24%)
Jul 23, 2004	39.32	39.32	38.98	39.09	164,780	-0.31(-0.78%)
Jul 22, 2004	39.20	39.58	38.98	39.40	137,272	+0.03(+0.07%)
Jul 21, 2004	40.02	40.06	39.34	39.37	212,036	-0.47(-1.18%)
Jul 20, 2004	39.52	39.84	39.46	39.84	53,247	+0.32(+0.82%)
Jul 19, 2004	39.65	39.65	39.35	39.51	264,466	+0.04(+0.09%)
Jul 16, 2004	39.91	39.91	39.43	39.48	104,996	-0.22(-0.55%)
Jul 15, 2004	39.99	39.99	39.70	39.70	161,648	-0.18(-0.46%)
Jul 14, 2004	39.91	40.17	39.75	39.88	177,854	-0.18(-0.44%)
Jul 13, 2004	39.97	40.12	39.97	40.06	67,955	+0.04(+0.11%)
Jul 12, 2004	39.98	40.07	39.76	40.01	93,829	+0.06(+0.15%)
Jul 09, 2004	39.84	40.06	39.84	39.95	125,968	+0.14(+0.35%)
Jul 08, 2004	40.02	40.17	39.81	39.81	1,162,590	-0.23(-0.57%)
Jul 07, 2004	40.08	40.23	40.00	40.04	165,597	+0.00(+0.00%)
Jul 06, 2004	40.01	40.13	39.89	40.04	44,804	-0.27(-0.67%)
Jul 02, 2004	40.39	40.45	40.25	40.31	88,110	-0.08(-0.20%)
Jul 01, 2004	40.79	40.79	40.23	40.39	96,961	-0.43(-1.06%)
Jun 30, 2004	40.65	40.91	40.55	40.83	207,133	+0.20(+0.49%)
Jun 29, 2004	40.39	40.75	40.39	40.63	54,609	+0.14(+0.34%)
Jun 28, 2004	40.75	40.87	40.42	40.49	89,608	-0.43(-1.04%)
Jun 25, 2004	41.08	41.26	40.87	40.92	39,220	-0.18(-0.43%)
Jun 24, 2004	41.17	41.29	41.03	41.09	69,861	-0.12(-0.29%)
Jun 23, 2004	40.75	41.21	40.75	41.21	54,336	+0.38(+0.94%)
Jun 22, 2004	40.64	40.89	40.55	40.83	61,418	+0.07(+0.18%)
Jun 21, 2004	41.05	41.10	40.75	40.75	206,997	-0.16(-0.39%)
Jun 18, 2004	40.70	41.08	40.70	40.92	185,889	+0.09(+0.22%)
Jun 17, 2004	40.87	40.90	40.68	40.83	20,018	-0.07(-0.16%)
Jun 16, 2004	40.97	40.97	40.79	40.89	317,713	+0.04(+0.09%)
Jun 15, 2004	40.79	41.05	40.79	40.86	57,741	+0.29(+0.71%)
Jun 14, 2004	40.83	40.83	40.51	40.57	36,224	-0.38(-0.93%)
Jun 10, 2004	40.86	40.95	40.81	40.95	55,562	+0.16(+0.40%)
Jun 09, 2004	41.01	41.03	40.79	40.79	49,570	-0.29(-0.72%)
Jun 08, 2004	41.05	41.12	40.86	41.08	124,743	+0.11(+0.27%)
Jun 07, 2004	40.67	41.00	40.67	40.97	161,784	+0.59(+1.47%)
Jun 04, 2004	40.53	40.61	40.38	40.38	136,318	+0.25(+0.62%)
Jun 03, 2004	40.23	40.46	40.09	40.13	82,935	-0.31(-0.76%)
Jun 02, 2004	40.29	40.50	40.17	40.44	28,189	+0.28(+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.