US Energy Ishares ETF (NY: IYE )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	92.58	92.62	91.17	91.20	68,100	-1.50(-1.62%)
Sep 29, 2005	92.20	92.82	91.70	92.70	99,400	+0.70(+0.76%)
Sep 28, 2005	90.33	92.35	90.33	92.00	73,000	+0.70(+0.77%)
Sep 27, 2005	90.48	91.30	90.07	91.30	188,900	+0.08(+0.09%)
Sep 26, 2005	89.46	91.24	89.38	91.22	253,600	+1.62(+1.81%)
Sep 23, 2005	89.60	90.26	89.02	89.60	191,200	-1.59(-1.74%)
Sep 22, 2005	92.97	92.98	89.52	91.19	216,400	-0.44(-0.48%)
Sep 21, 2005	92.32	92.44	91.39	91.63	205,500	+0.89(+0.98%)
Sep 20, 2005	91.59	91.59	90.22	90.74	50,000	-0.63(-0.69%)
Sep 19, 2005	91.01	91.93	90.86	91.37	102,700	+2.10(+2.35%)
Sep 16, 2005	88.92	89.32	88.60	89.27	222,700	+0.83(+0.94%)
Sep 15, 2005	89.16	89.23	87.35	88.44	144,500	+0.10(+0.11%)
Sep 14, 2005	87.85	88.73	87.63	88.34	91,900	+0.84(+0.96%)
Sep 13, 2005	88.26	88.78	87.44	87.50	70,300	-0.73(-0.83%)
Sep 12, 2005	89.32	89.52	88.08	88.23	116,600	-1.63(-1.81%)
Sep 09, 2005	88.31	89.88	88.31	89.86	59,900	+2.33(+2.66%)
Sep 08, 2005	87.58	88.24	87.39	87.53	40,800	-0.14(-0.16%)
Sep 07, 2005	87.61	88.56	87.23	87.67	105,300	+0.08(+0.09%)
Sep 06, 2005	87.00	87.59	86.21	87.59	161,700	+0.56(+0.64%)
Sep 02, 2005	87.60	87.71	86.86	87.03	122,400	-1.57(-1.77%)
Sep 01, 2005	87.95	88.78	87.55	88.60	203,300	+2.09(+2.42%)
Aug 31, 2005	84.68	86.98	84.68	86.51	205,000	+2.30(+2.73%)
Aug 30, 2005	83.75	84.67	83.65	84.21	156,000	+1.31(+1.58%)
Aug 29, 2005	82.60	84.04	82.36	82.90	446,200	+0.41(+0.50%)
Aug 26, 2005	83.34	83.60	82.49	82.49	52,000	-0.98(-1.17%)
Aug 25, 2005	83.09	83.53	83.00	83.47	211,900	-0.05(-0.06%)
Aug 24, 2005	83.25	84.08	82.93	83.52	58,600	+0.45(+0.54%)
Aug 23, 2005	83.40	83.47	82.00	83.07	113,700	+0.08(+0.10%)
Aug 22, 2005	83.44	83.87	82.36	82.99	86,500	-0.01(-0.01%)
Aug 19, 2005	82.48	83.01	82.26	83.00	69,400	+1.42(+1.74%)
Aug 18, 2005	81.00	82.00	80.84	81.58	133,500	-0.21(-0.26%)
Aug 17, 2005	83.44	84.24	81.36	81.79	266,100	-1.66(-1.99%)
Aug 16, 2005	84.93	85.34	83.45	83.45	121,700	-2.02(-2.36%)
Aug 15, 2005	85.75	85.94	85.07	85.47	68,200	-0.54(-0.63%)
Aug 12, 2005	86.44	86.44	85.70	86.01	78,100	-0.29(-0.34%)
Aug 11, 2005	85.95	86.54	85.40	86.30	105,100	+0.80(+0.94%)
Aug 10, 2005	84.99	85.51	84.36	85.50	78,800	+1.46(+1.74%)
Aug 09, 2005	84.36	84.45	83.74	84.04	89,800	-0.04(-0.05%)
Aug 08, 2005	84.41	85.06	84.08	84.08	61,300	+0.90(+1.08%)
Aug 05, 2005	83.94	84.00	82.53	83.18	80,400	-0.62(-0.74%)
Aug 04, 2005	83.64	84.41	83.62	83.80	45,600	+0.40(+0.48%)
Aug 03, 2005	84.26	84.37	83.35	83.40	126,700	-0.47(-0.56%)
Aug 02, 2005	82.82	83.88	82.82	83.87	79,200	+1.29(+1.56%)
Aug 01, 2005	82.44	83.02	82.29	82.58	94,200	+0.76(+0.93%)
Jul 29, 2005	83.10	83.10	81.81	81.82	44,900	-0.88(-1.06%)
Jul 28, 2005	83.00	83.10	81.90	82.70	72,300	+0.35(+0.43%)
Jul 27, 2005	82.30	82.43	81.26	82.35	68,100	+0.27(+0.33%)
Jul 26, 2005	82.30	82.44	81.70	82.08	88,200	-0.62(-0.75%)
Jul 25, 2005	81.75	82.95	81.29	82.70	109,300	+1.00(+1.22%)
Jul 22, 2005	80.30	81.70	80.28	81.70	87,600	+2.72(+3.44%)
Jul 21, 2005	79.40	80.00	78.61	78.98	69,900	-0.86(-1.08%)
Jul 20, 2005	79.70	80.01	78.71	79.84	58,900	+0.13(+0.16%)
Jul 19, 2005	78.62	79.71	78.25	79.71	98,900	+1.51(+1.93%)
Jul 18, 2005	78.35	78.50	77.67	78.20	86,300	-0.17(-0.22%)
Jul 15, 2005	79.15	79.43	78.17	78.37	108,700	-0.48(-0.61%)
Jul 14, 2005	80.94	81.15	78.37	78.85	122,700	-1.85(-2.29%)
Jul 13, 2005	81.00	81.25	80.37	80.70	70,800	-0.39(-0.48%)
Jul 12, 2005	80.70	81.46	80.27	81.09	81,300	+0.67(+0.83%)
Jul 11, 2005	79.14	80.49	78.98	80.42	57,700	+0.50(+0.63%)
Jul 08, 2005	80.78	81.02	79.29	79.92	144,400	-0.45(-0.56%)
Jul 07, 2005	79.00	80.39	78.47	80.37	156,100	+0.77(+0.97%)
Jul 06, 2005	81.45	81.57	79.19	79.60	147,100	-1.34(-1.66%)
Jul 05, 2005	79.20	80.94	79.15	80.94	196,200	+2.43(+3.10%)
Jul 01, 2005	77.15	78.56	77.15	78.51	68,400	+1.51(+1.96%)
Jun 30, 2005	77.80	78.29	76.90	77.00	209,600	-0.63(-0.81%)
Jun 29, 2005	77.50	78.12	77.01	77.63	176,600	-0.23(-0.30%)
Jun 28, 2005	78.70	79.08	77.81	77.86	136,700	-1.32(-1.67%)
Jun 27, 2005	78.40	79.23	78.40	79.18	170,500	+1.26(+1.62%)
Jun 24, 2005	78.55	78.85	77.85	77.92	73,500	-0.38(-0.49%)
Jun 23, 2005	78.70	79.94	78.30	78.30	132,700	-0.30(-0.38%)
Jun 22, 2005	78.90	79.05	77.53	78.60	106,400	+0.43(+0.55%)
Jun 21, 2005	79.70	79.80	78.17	78.17	85,600	-1.62(-2.03%)
Jun 20, 2005	80.10	80.22	79.19	79.79	140,700	-0.18(-0.23%)
Jun 17, 2005	79.80	80.00	79.00	79.97	209,900	+1.13(+1.43%)
Jun 16, 2005	77.70	78.84	77.61	78.84	270,000	+1.43(+1.85%)
Jun 15, 2005	76.95	77.53	76.68	77.41	55,200	+0.95(+1.24%)
Jun 14, 2005	76.06	76.71	76.01	76.46	43,800	+0.26(+0.34%)
Jun 13, 2005	75.95	76.48	75.50	76.20	48,500	+0.12(+0.16%)
Jun 10, 2005	76.10	76.23	75.19	76.08	99,000	+0.06(+0.08%)
Jun 09, 2005	74.20	76.05	73.56	76.02	123,700	+2.09(+2.83%)
Jun 08, 2005	74.00	75.13	73.51	73.93	121,300	+0.12(+0.16%)
Jun 07, 2005	74.35	75.00	73.81	73.81	86,400	-0.66(-0.89%)
Jun 06, 2005	74.50	74.63	73.86	74.47	85,900	+0.19(+0.26%)
Jun 03, 2005	74.30	74.58	73.73	74.28	54,800	+0.37(+0.50%)
Jun 02, 2005	73.62	74.26	73.21	73.91	55,900	+0.01(+0.01%)
Jun 01, 2005	73.00	74.11	72.89	73.90	181,400	+1.37(+1.89%)
May 31, 2005	73.29	73.29	72.21	72.53	198,000	-0.68(-0.93%)
May 27, 2005	72.12	73.21	72.12	73.21	81,800	+1.18(+1.64%)
May 26, 2005	71.65	72.16	71.65	72.03	55,100	+0.46(+0.64%)
May 25, 2005	70.84	71.88	70.22	71.57	159,300	+0.96(+1.36%)
May 24, 2005	70.40	70.74	70.14	70.61	53,900	+0.41(+0.58%)
May 23, 2005	69.50	70.49	69.30	70.20	89,200	+1.07(+1.55%)
May 20, 2005	69.74	69.98	69.02	69.13	80,300	-0.59(-0.85%)
May 19, 2005	68.56	69.72	68.36	69.72	130,700	+1.29(+1.89%)
May 18, 2005	69.05	69.69	68.08	68.43	192,700	+0.13(+0.19%)
May 17, 2005	67.75	68.69	67.50	68.30	212,600	+1.05(+1.56%)
May 16, 2005	67.40	67.59	66.22	67.25	325,600	-0.39(-0.58%)
May 13, 2005	69.00	69.18	67.38	67.64	354,600	-1.27(-1.84%)
May 12, 2005	71.35	71.38	68.72	68.91	166,600	-2.92(-4.07%)
May 11, 2005	71.39	71.83	70.95	71.83	83,400	+0.53(+0.74%)
May 10, 2005	72.45	72.48	71.17	71.30	76,800	-1.16(-1.60%)
May 09, 2005	71.75	72.46	71.66	72.46	65,200	+0.91(+1.27%)
May 06, 2005	72.40	72.59	71.46	71.55	99,100	-0.24(-0.33%)
May 05, 2005	71.40	72.13	71.05	71.79	205,500	+0.76(+1.07%)
May 04, 2005	70.40	71.05	69.75	71.03	225,200	+0.85(+1.21%)
May 03, 2005	71.25	71.36	70.02	70.18	185,200	-1.63(-2.27%)
May 02, 2005	70.60	71.81	70.00	71.81	116,600	+1.24(+1.76%)
Apr 29, 2005	70.85	70.89	69.74	70.57	239,700	+0.74(+1.06%)
Apr 28, 2005	70.66	70.85	69.67	69.83	282,000	-1.69(-2.36%)
Apr 27, 2005	73.09	73.09	71.29	71.52	113,900	-1.76(-2.40%)
Apr 26, 2005	74.40	74.40	73.26	73.28	73,000	-0.99(-1.33%)
Apr 25, 2005	74.21	74.79	73.92	74.27	137,700	+1.13(+1.54%)
Apr 22, 2005	72.92	74.10	72.37	73.14	130,800	+0.25(+0.34%)
Apr 21, 2005	71.15	73.15	71.12	72.89	69,400	+2.12(+3.00%)
Apr 20, 2005	72.09	72.90	70.70	70.77	153,300	-1.52(-2.10%)
Apr 19, 2005	71.50	72.59	71.36	72.29	247,400	+1.51(+2.13%)
Apr 18, 2005	69.30	70.78	68.85	70.78	270,600	+1.25(+1.80%)
Apr 15, 2005	71.69	71.97	69.30	69.53	429,600	-2.58(-3.58%)
Apr 14, 2005	73.17	73.36	71.97	72.11	278,800	-0.33(-0.46%)
Apr 13, 2005	73.65	74.60	72.36	72.44	190,200	-1.70(-2.29%)
Apr 12, 2005	74.95	75.14	73.92	74.14	134,300	-1.20(-1.59%)
Apr 11, 2005	74.85	75.48	74.25	75.34	85,500	+0.40(+0.53%)
Apr 08, 2005	76.10	76.25	74.89	74.94	90,900	-1.34(-1.76%)
Apr 07, 2005	77.14	77.20	75.50	76.28	93,700	-0.24(-0.31%)
Apr 06, 2005	75.12	76.76	75.08	76.52	103,700	+1.44(+1.92%)
Apr 05, 2005	76.17	76.45	74.82	75.08	135,000	-1.15(-1.51%)
Apr 04, 2005	77.15	77.54	75.63	76.23	277,200	-0.71(-0.92%)
Apr 01, 2005	76.32	77.00	75.79	76.94	175,200	+1.64(+2.18%)
Mar 31, 2005	74.75	75.50	74.75	75.30	153,200	+1.30(+1.76%)
Mar 30, 2005	73.39	74.00	71.80	74.00	202,700	+1.19(+1.63%)
Mar 29, 2005	74.38	75.00	72.81	72.81	99,000	-0.99(-1.34%)
Mar 28, 2005	73.94	74.44	73.39	73.80	90,400	-0.28(-0.38%)
Mar 24, 2005	75.10	75.20	73.22	74.08	244,800	-0.27(-0.36%)
Mar 23, 2005	75.20	75.20	73.88	74.35	321,500	-1.52(-2.00%)
Mar 22, 2005	76.83	77.86	75.72	75.87	158,400	-0.97(-1.26%)
Mar 21, 2005	77.30	77.55	76.09	76.84	180,300	-0.64(-0.83%)
Mar 18, 2005	76.60	77.48	76.41	77.48	178,800	+1.17(+1.53%)
Mar 17, 2005	75.80	76.51	75.45	76.31	183,800	+1.71(+2.29%)
Mar 16, 2005	74.59	76.05	74.00	74.60	387,800	-0.28(-0.37%)
Mar 15, 2005	76.20	76.69	74.88	74.88	114,400	-1.07(-1.41%)
Mar 14, 2005	75.31	76.14	74.25	75.95	109,300	+0.55(+0.73%)
Mar 11, 2005	74.80	76.07	74.80	75.40	160,600	+0.55(+0.73%)
Mar 10, 2005	75.69	75.69	74.16	74.85	462,100	-1.40(-1.84%)
Mar 09, 2005	80.00	80.00	76.20	76.25	386,400	-2.35(-2.99%)
Mar 08, 2005	78.91	79.17	78.42	78.60	120,100	-0.20(-0.25%)
Mar 07, 2005	79.00	79.03	77.74	78.80	197,800	-0.38(-0.48%)
Mar 04, 2005	78.01	79.37	77.76	79.18	322,600	+0.97(+1.24%)
Mar 03, 2005	77.65	78.29	77.17	78.21	192,800	+0.81(+1.05%)
Mar 02, 2005	75.80	77.40	75.80	77.40	163,500	+1.40(+1.84%)
Mar 01, 2005	77.58	77.64	75.95	76.00	299,500	-1.60(-2.06%)
Feb 28, 2005	78.60	79.00	75.79	77.60	350,700	-0.30(-0.39%)
Feb 25, 2005	76.63	78.40	76.63	77.90	255,900	+1.76(+2.31%)
Feb 24, 2005	75.10	76.15	74.62	76.14	177,400	+1.40(+1.87%)
Feb 23, 2005	73.99	74.77	73.82	74.74	131,900	+0.99(+1.34%)
Feb 22, 2005	75.50	75.53	73.62	73.75	239,700	-0.57(-0.77%)
Feb 18, 2005	72.96	74.72	72.96	74.32	153,600	+1.57(+2.16%)
Feb 17, 2005	73.90	74.18	72.63	72.75	173,500	-0.94(-1.28%)
Feb 16, 2005	71.42	73.80	71.42	73.69	137,200	+1.94(+2.70%)
Feb 15, 2005	71.70	71.97	71.25	71.75	68,300	+0.16(+0.22%)
Feb 14, 2005	71.64	71.86	71.45	71.59	102,600	+0.13(+0.18%)
Feb 11, 2005	70.90	71.86	70.63	71.46	124,000	+0.44(+0.62%)
Feb 10, 2005	69.60	71.05	69.46	71.02	94,200	+1.94(+2.81%)
Feb 09, 2005	69.25	69.75	68.51	69.08	100,000	-0.32(-0.46%)
Feb 08, 2005	68.60	69.45	68.28	69.40	113,200	+0.60(+0.87%)
Feb 07, 2005	69.50	69.50	68.25	68.80	134,200	-0.48(-0.69%)
Feb 04, 2005	69.00	69.28	68.66	69.28	115,000	+0.37(+0.54%)
Feb 03, 2005	68.30	68.99	67.95	68.91	94,500	+0.51(+0.75%)
Feb 02, 2005	67.90	68.62	67.71	68.40	328,100	+0.85(+1.26%)
Feb 01, 2005	66.79	67.58	66.73	67.55	233,100	+1.05(+1.58%)
Jan 31, 2005	65.38	66.67	65.35	66.50	71,900	+0.78(+1.19%)
Jan 28, 2005	66.16	66.25	65.43	65.72	147,700	-0.51(-0.77%)
Jan 27, 2005	65.80	66.57	65.45	66.23	136,300	+0.45(+0.68%)
Jan 26, 2005	65.65	65.85	65.03	65.78	79,900	+0.65(+1.00%)
Jan 25, 2005	65.32	65.45	64.67	65.13	114,800	+0.43(+0.66%)
Jan 24, 2005	65.00	65.38	64.70	64.70	125,500	+0.42(+0.65%)
Jan 21, 2005	64.68	65.00	64.27	64.28	64,100	+0.09(+0.14%)
Jan 20, 2005	64.29	64.62	63.67	64.19	73,200	-0.64(-0.99%)
Jan 19, 2005	65.13	65.23	64.73	64.83	79,300	-0.15(-0.23%)
Jan 18, 2005	64.95	65.16	64.61	64.98	180,700	+0.67(+1.04%)
Jan 14, 2005	63.90	64.39	63.79	64.31	52,000	+0.51(+0.80%)
Jan 13, 2005	63.85	64.41	63.72	63.80	80,400	+0.25(+0.39%)
Jan 12, 2005	62.60	63.59	62.48	63.55	50,400	+0.97(+1.55%)
Jan 11, 2005	62.57	62.70	62.02	62.58	60,600	+0.09(+0.14%)
Jan 10, 2005	62.20	63.12	62.20	62.49	75,900	+0.35(+0.56%)
Jan 07, 2005	62.50	62.52	61.54	62.14	81,700	-0.46(-0.73%)
Jan 06, 2005	61.65	62.98	61.31	62.60	107,800	+1.13(+1.84%)
Jan 05, 2005	61.73	62.13	61.31	61.47	83,300	-0.34(-0.55%)
Jan 04, 2005	62.30	62.70	61.81	61.81	77,300	-0.37(-0.60%)
Jan 03, 2005	64.10	64.10	62.02	62.18	233,800	-2.12(-3.30%)
Dec 31, 2004	64.32	64.57	64.19	64.30	30,600	+0.02(+0.03%)
Dec 30, 2004	64.20	64.44	64.07	64.28	140,400	-0.06(-0.09%)
Dec 29, 2004	63.90	64.47	63.80	64.34	120,900	+0.31(+0.48%)
Dec 28, 2004	64.00	64.17	63.78	64.03	46,500	+0.39(+0.61%)
Dec 27, 2004	64.70	64.70	63.53	63.64	66,000	-1.06(-1.64%)
Dec 23, 2004	64.57	64.76	64.24	64.70	61,900	+0.34(+0.53%)
Dec 22, 2004	65.32	65.32	63.77	64.36	83,500	-0.88(-1.35%)
Dec 21, 2004	64.67	65.27	64.51	65.24	59,700	+0.64(+0.99%)
Dec 20, 2004	63.90	64.80	63.90	64.60	47,800	+0.65(+1.02%)
Dec 17, 2004	64.00	64.14	63.63	63.95	57,900	+0.05(+0.08%)
Dec 16, 2004	64.20	64.35	63.57	63.90	50,100	-0.68(-1.05%)
Dec 15, 2004	64.20	64.75	63.87	64.58	105,500	+0.41(+0.64%)
Dec 14, 2004	64.13	64.32	63.78	64.17	73,900	+0.18(+0.28%)
Dec 13, 2004	63.50	63.99	63.49	63.99	33,400	+1.00(+1.59%)
Dec 10, 2004	63.42	63.63	62.72	62.99	57,700	-0.21(-0.33%)
Dec 09, 2004	62.90	63.30	62.45	63.20	68,800	+0.47(+0.75%)
Dec 08, 2004	62.00	62.98	61.47	62.73	155,900	+0.23(+0.37%)
Dec 07, 2004	63.65	63.65	62.47	62.50	76,800	-1.13(-1.78%)
Dec 06, 2004	63.80	63.96	63.23	63.63	68,200	-0.07(-0.11%)
Dec 03, 2004	62.93	63.82	62.93	63.70	258,800	+0.62(+0.98%)
Dec 02, 2004	64.21	64.23	62.58	63.08	293,700	-1.70(-2.62%)
Dec 01, 2004	66.27	66.27	64.69	64.78	156,600	-1.56(-2.35%)
Nov 30, 2004	66.40	66.52	66.15	66.34	76,300	+0.07(+0.11%)
Nov 29, 2004	66.68	66.81	65.58	66.27	93,700	-0.39(-0.59%)
Nov 26, 2004	66.62	67.03	66.58	66.66	46,200	+0.33(+0.50%)
Nov 24, 2004	65.84	66.33	65.30	66.33	135,700	+0.52(+0.79%)
Nov 23, 2004	65.48	66.16	65.48	65.81	137,200	+0.34(+0.52%)
Nov 22, 2004	64.87	65.47	64.58	65.47	147,900	+0.97(+1.50%)
Nov 19, 2004	63.96	64.64	63.75	64.50	91,900	+0.77(+1.21%)
Nov 18, 2004	63.27	63.77	63.18	63.73	47,700	+0.61(+0.97%)
Nov 17, 2004	62.77	63.29	62.51	63.12	80,900	+0.73(+1.17%)
Nov 16, 2004	62.71	62.85	62.39	62.39	85,700	+0.15(+0.24%)
Nov 15, 2004	63.40	63.40	62.00	62.24	156,600	-1.52(-2.38%)
Nov 12, 2004	62.31	63.83	62.31	63.76	55,700	+1.21(+1.93%)
Nov 11, 2004	62.45	62.63	62.16	62.55	45,900	+0.08(+0.13%)
Nov 10, 2004	61.88	62.60	61.35	62.47	216,600	+0.66(+1.07%)
Nov 09, 2004	62.14	62.40	61.78	61.81	167,700	-0.50(-0.80%)
Nov 08, 2004	63.37	63.37	62.30	62.31	77,400	-1.19(-1.87%)
Nov 05, 2004	63.20	63.61	63.01	63.50	97,300	+0.33(+0.52%)
Nov 04, 2004	62.55	63.17	62.55	63.17	106,100	+0.83(+1.33%)
Nov 03, 2004	62.15	62.49	61.37	62.34	224,000	+1.45(+2.38%)
Nov 02, 2004	61.70	61.91	60.83	60.89	218,600	-0.94(-1.52%)
Nov 01, 2004	62.61	62.84	61.53	61.83	110,800	-0.29(-0.47%)
Oct 29, 2004	61.50	62.26	61.26	62.12	103,900	+0.72(+1.17%)
Oct 28, 2004	62.01	62.48	61.07	61.40	304,100	-0.99(-1.59%)
Oct 27, 2004	63.75	63.88	62.02	62.39	104,700	-1.29(-2.03%)
Oct 26, 2004	63.20	63.68	62.91	63.68	40,100	+0.62(+0.98%)
Oct 25, 2004	63.20	63.34	62.62	63.06	32,400	+0.04(+0.06%)
Oct 22, 2004	63.25	63.70	62.96	63.02	61,800	-0.16(-0.25%)
Oct 21, 2004	63.05	63.44	62.75	63.18	79,400	+0.34(+0.54%)
Oct 20, 2004	61.62	62.85	61.62	62.84	99,500	+1.26(+2.05%)
Oct 19, 2004	61.22	61.88	61.22	61.58	120,100	-0.10(-0.16%)
Oct 18, 2004	62.70	62.75	61.68	61.68	71,400	-0.86(-1.38%)
Oct 15, 2004	62.80	62.80	62.25	62.54	66,700	+0.21(+0.34%)
Oct 14, 2004	62.24	62.79	62.18	62.33	111,600	+0.52(+0.84%)
Oct 13, 2004	62.35	62.36	61.24	61.81	250,100	-1.31(-2.08%)
Oct 12, 2004	63.74	64.12	63.12	63.12	127,600	-0.73(-1.14%)
Oct 11, 2004	64.55	64.55	63.51	63.85	143,400	-0.58(-0.90%)
Oct 08, 2004	64.45	64.77	63.99	64.43	117,900	+0.18(+0.28%)
Oct 07, 2004	65.20	65.48	64.12	64.25	291,500	-0.52(-0.80%)
Oct 06, 2004	64.10	64.77	63.93	64.77	127,500	+1.13(+1.78%)
Oct 05, 2004	63.35	63.82	63.20	63.64	157,000	+0.53(+0.84%)
Oct 04, 2004	63.00	63.23	62.77	63.11	92,100	-0.02(-0.03%)

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.