S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	30.81	30.86	29.89	29.99	0	-0.66(-2.15%)
Jan 29, 2009	31.11	31.24	30.61	30.64	5,534,534	-0.96(-3.02%)
Jan 28, 2009	31.39	31.78	31.16	31.60	3,304,019	+0.92(+2.99%)
Jan 27, 2009	30.55	30.89	30.35	30.68	7,724,078	+0.26(+0.85%)
Jan 26, 2009	30.41	30.97	30.11	30.42	4,856,295	+0.20(+0.66%)
Jan 23, 2009	29.51	30.48	29.38	30.22	4,670,985	+0.07(+0.23%)
Jan 22, 2009	29.93	30.52	29.50	30.15	5,898,220	-0.32(-1.05%)
Jan 21, 2009	29.78	30.56	29.23	30.48	3,915,132	+1.23(+4.21%)
Jan 20, 2009	30.39	30.56	29.21	29.25	7,658,379	-1.46(-4.76%)
Jan 16, 2009	31.11	31.16	30.07	30.71	7,044,059	+0.08(+0.27%)
Jan 15, 2009	30.61	30.88	29.75	30.62	6,243,054	-0.11(-0.37%)
Jan 14, 2009	31.10	31.26	30.52	30.74	6,021,199	-0.93(-2.95%)
Jan 13, 2009	31.58	31.92	31.42	31.67	5,621,909	-0.02(-0.07%)
Jan 12, 2009	32.27	32.30	31.46	31.69	5,227,867	-0.61(-1.89%)
Jan 09, 2009	33.09	33.10	32.22	32.30	3,998,528	-0.72(-2.18%)
Jan 08, 2009	32.67	33.02	32.59	33.02	3,167,913	+0.05(+0.14%)
Jan 07, 2009	33.43	33.51	32.78	32.98	3,221,327	-0.91(-2.69%)
Jan 06, 2009	34.12	34.31	33.70	33.89	5,696,216	+0.05(+0.14%)
Jan 05, 2009	33.87	34.11	33.53	33.84	4,496,887	-0.11(-0.34%)
Jan 02, 2009	33.11	34.15	32.92	33.95	0	+0.93(+2.80%)
Jan 01, 2009	32.65	33.32	32.62	33.03	0	+0.00(+0.00%)
Dec 31, 2008	32.65	33.32	32.62	33.03	2,755,882	+0.34(+1.03%)
Dec 30, 2008	32.19	32.69	32.04	32.69	2,590,015	+0.70(+2.17%)
Dec 29, 2008	32.16	32.19	31.49	32.00	1,934,346	-0.02(-0.05%)
Dec 26, 2008	32.23	32.23	31.85	32.01	4,370,590	+0.12(+0.38%)
Dec 24, 2008	31.76	31.98	31.68	31.89	2,121,631	-0.02(-0.07%)
Dec 23, 2008	32.37	32.59	31.84	31.91	2,787,761	-0.33(-1.02%)
Dec 22, 2008	32.60	32.82	31.72	32.24	3,800,955	-0.42(-1.29%)
Dec 19, 2008	32.88	33.44	32.54	32.66	4,699,254	-0.16(-0.49%)
Dec 18, 2008	33.63	33.69	32.39	32.82	5,275,348	-0.58(-1.74%)
Dec 17, 2008	33.42	33.97	33.18	33.40	6,762,000	-0.56(-1.64%)
Dec 16, 2008	32.79	34.01	32.65	33.96	4,431,910	+1.46(+4.49%)
Dec 15, 2008	32.92	32.94	32.00	32.50	2,208,381	-0.38(-1.16%)
Dec 12, 2008	31.68	32.93	31.52	32.88	6,492,967	+0.29(+0.89%)
Dec 11, 2008	32.98	33.54	32.38	32.59	2,943,150	-0.74(-2.22%)
Dec 10, 2008	33.50	33.75	32.90	33.34	3,620,574	+0.12(+0.37%)
Dec 09, 2008	33.63	34.09	32.99	33.21	5,456,634	-0.70(-2.05%)
Dec 08, 2008	33.56	34.34	33.38	33.91	9,581,431	+1.21(+3.69%)
Dec 05, 2008	31.20	32.91	30.70	32.70	3,359,147	+1.04(+3.28%)
Dec 04, 2008	31.88	32.69	31.19	31.66	4,565,822	-1.05(-3.20%)
Dec 03, 2008	31.57	32.71	30.95	32.71	4,308,229	+1.04(+3.28%)
Dec 02, 2008	30.93	31.81	30.52	31.67	2,787,313	+1.09(+3.55%)
Dec 01, 2008	32.32	32.52	30.45	30.58	3,515,471	-2.71(-8.13%)
Nov 28, 2008	32.82	33.30	32.73	33.29	1,366,059	+0.39(+1.19%)
Nov 26, 2008	31.49	32.94	31.23	32.90	4,472,038	+1.05(+3.29%)
Nov 25, 2008	32.33	32.48	31.19	31.85	4,157,764	+0.30(+0.95%)
Nov 24, 2008	30.58	32.38	30.34	31.55	5,199,488	+1.73(+5.79%)
Nov 21, 2008	28.89	30.09	27.78	29.83	7,153,820	+1.68(+5.98%)
Nov 20, 2008	29.84	30.83	28.08	28.14	8,217,194	-2.13(-7.02%)
Nov 19, 2008	31.90	32.29	30.09	30.27	8,545,355	-1.86(-5.78%)
Nov 18, 2008	31.58	32.23	30.80	32.13	3,954,835	+0.56(+1.77%)
Nov 17, 2008	31.97	32.70	31.45	31.57	5,224,449	-0.82(-2.53%)
Nov 14, 2008	33.05	33.97	32.21	32.39	5,428,889	-1.35(-4.00%)
Nov 13, 2008	31.67	33.79	30.32	33.74	8,155,192	+2.04(+6.42%)
Nov 12, 2008	32.52	32.87	31.52	31.70	3,971,886	-1.57(-4.71%)
Nov 11, 2008	33.47	33.90	32.73	33.27	6,384,787	-0.73(-2.14%)
Nov 10, 2008	35.06	35.06	33.45	33.99	2,651,205	-0.45(-1.31%)
Nov 07, 2008	33.65	34.44	33.39	34.44	4,465,836	+1.07(+3.21%)
Nov 06, 2008	34.78	34.98	33.05	33.37	5,487,651	-1.47(-4.21%)
Nov 05, 2008	36.60	36.71	34.83	34.84	3,927,191	-2.03(-5.52%)
Nov 04, 2008	36.64	37.01	36.07	36.88	3,813,496	+1.28(+3.59%)
Nov 03, 2008	35.61	35.87	35.32	35.60	2,108,997	-0.05(-0.15%)
Oct 31, 2008	35.23	36.20	34.67	35.65	2,958,626	+0.45(+1.28%)
Oct 30, 2008	35.49	35.55	34.31	35.20	4,501,079	+1.09(+3.21%)
Oct 29, 2008	34.96	35.94	34.04	34.11	5,332,505	-0.93(-2.66%)
Oct 28, 2008	32.49	35.04	31.54	35.04	3,893,106	+3.59(+11.40%)
Oct 27, 2008	31.85	33.19	31.43	31.45	4,443,787	-1.02(-3.13%)
Oct 24, 2008	32.13	33.26	31.33	32.47	6,339,729	-1.19(-3.54%)
Oct 23, 2008	33.30	34.12	31.84	33.66	5,440,637	+0.48(+1.45%)
Oct 22, 2008	34.71	34.71	32.27	33.18	9,581,649	-1.81(-5.18%)
Oct 21, 2008	35.93	36.06	34.90	34.99	4,528,803	-1.00(-2.77%)
Oct 20, 2008	35.11	36.07	34.54	35.99	4,032,187	+1.69(+4.94%)
Oct 17, 2008	33.96	36.04	33.70	34.30	6,406,569	-0.41(-1.17%)
Oct 16, 2008	33.21	34.82	31.74	34.70	7,755,895	+1.50(+4.51%)
Oct 15, 2008	35.34	35.71	33.13	33.21	7,331,865	-3.22(-8.84%)
Oct 14, 2008	38.66	39.17	35.37	36.42	5,774,744	-0.37(-1.02%)
Oct 13, 2008	35.01	36.80	33.88	36.80	3,749,886	+3.83(+11.62%)
Oct 10, 2008	30.58	34.28	30.47	32.97	8,001,412	-0.24(-0.74%)
Oct 09, 2008	36.49	36.63	33.06	33.21	7,053,977	-2.53(-7.08%)
Oct 08, 2008	34.69	37.23	34.69	35.74	6,537,127	-0.55(-1.52%)
Oct 07, 2008	38.70	39.14	36.27	36.29	4,579,215	-2.39(-6.19%)
Oct 06, 2008	38.47	39.17	36.77	38.69	5,900,340	-1.24(-3.10%)
Oct 03, 2008	41.26	41.88	39.86	39.93	5,719,871	-0.50(-1.25%)
Oct 02, 2008	41.65	41.65	40.33	40.43	4,653,206	-1.34(-3.20%)
Oct 01, 2008	40.25	42.12	40.25	41.77	4,372,198	+1.22(+3.00%)
Sep 30, 2008	39.83	41.80	39.83	40.55	4,303,909	+0.83(+2.08%)
Sep 29, 2008	42.55	42.71	39.57	39.73	5,169,794	-3.85(-8.84%)
Sep 26, 2008	41.59	43.58	41.32	43.58	0	+0.62(+1.44%)
Sep 25, 2008	42.02	43.34	42.02	42.96	4,185,953	+0.66(+1.55%)
Sep 24, 2008	42.72	42.81	42.01	42.30	3,063,538	-0.02(-0.05%)
Sep 23, 2008	42.95	43.47	42.23	42.33	4,277,885	-0.59(-1.37%)
Sep 22, 2008	43.75	44.35	42.85	42.92	2,834,827	-0.67(-1.53%)
Sep 19, 2008	87.15	87.15	39.66	43.58	0	+0.86(+2.02%)
Sep 18, 2008	41.75	43.03	40.29	42.72	8,381,524	+1.79(+4.37%)
Sep 17, 2008	42.20	42.72	40.90	40.93	6,208,874	-2.12(-4.92%)
Sep 16, 2008	41.11	43.14	41.11	43.05	4,753,390	+0.61(+1.44%)
Sep 15, 2008	43.06	43.93	42.43	42.43	6,008,297	-2.05(-4.61%)
Sep 12, 2008	44.20	44.64	43.92	44.48	2,323,431	-0.12(-0.27%)
Sep 11, 2008	43.43	44.64	43.28	44.61	3,099,967	+0.60(+1.35%)
Sep 10, 2008	44.18	44.45	43.73	44.01	1,836,731	+0.20(+0.45%)
Sep 09, 2008	44.96	45.34	43.81	43.81	3,492,087	-1.39(-3.08%)
Sep 08, 2008	45.13	45.71	44.39	45.20	2,629,894	+1.06(+2.41%)
Sep 05, 2008	43.68	44.23	43.34	44.14	0	+0.18(+0.40%)
Sep 04, 2008	44.97	45.13	43.95	43.96	2,902,106	-1.46(-3.21%)
Sep 03, 2008	45.20	45.52	45.01	45.42	1,706,933	+0.07(+0.15%)
Sep 02, 2008	46.00	46.26	45.19	45.35	1,209,971	-0.11(-0.24%)
Aug 29, 2008	45.84	45.97	45.43	45.46	0	-0.60(-1.31%)
Aug 28, 2008	45.63	46.10	45.63	46.07	1,065,327	+0.69(+1.52%)
Aug 27, 2008	45.07	45.55	44.97	45.38	943,199	+0.24(+0.54%)
Aug 26, 2008	44.96	45.25	44.79	45.13	1,472,520	+0.17(+0.37%)
Aug 25, 2008	45.58	45.62	44.89	44.96	1,516,439	-0.91(-1.98%)
Aug 22, 2008	45.44	45.91	45.44	45.87	1,679,897	+0.63(+1.40%)
Aug 21, 2008	44.80	45.40	44.76	45.24	1,473,099	+0.05(+0.12%)
Aug 20, 2008	45.09	45.25	44.66	45.19	1,057,784	+0.28(+0.61%)
Aug 19, 2008	45.10	45.17	44.77	44.91	1,145,538	-0.47(-1.04%)
Aug 18, 2008	45.99	46.18	45.16	45.39	1,166,533	-0.60(-1.31%)
Aug 15, 2008	45.96	46.17	45.77	45.99	0	+0.14(+0.30%)
Aug 14, 2008	45.37	46.15	45.27	45.85	2,648,951	+0.18(+0.40%)
Aug 13, 2008	45.62	45.91	45.25	45.67	1,644,952	-0.19(-0.42%)
Aug 12, 2008	46.29	46.29	45.68	45.86	1,628,972	-0.52(-1.12%)
Aug 11, 2008	45.96	46.75	45.92	46.38	3,129,300	+0.27(+0.58%)
Aug 08, 2008	44.97	46.23	44.93	46.11	1,697,639	+1.03(+2.29%)
Aug 07, 2008	45.52	45.63	44.96	45.08	1,601,983	-0.78(-1.70%)
Aug 06, 2008	45.57	45.94	45.36	45.86	1,464,152	+0.20(+0.44%)
Aug 05, 2008	44.88	45.70	44.77	45.66	4,737,762	+1.31(+2.95%)
Aug 04, 2008	44.69	44.83	44.26	44.35	1,841,807	-0.28(-0.63%)
Aug 01, 2008	44.95	45.06	44.40	44.64	2,087,911	-0.17(-0.38%)
Jul 31, 2008	45.09	45.45	44.74	44.80	2,256,999	-0.65(-1.43%)
Jul 30, 2008	44.86	45.47	44.77	45.45	2,765,046	+0.94(+2.11%)
Jul 29, 2008	44.51	44.63	43.70	44.51	1,608,093	+0.94(+2.16%)
Jul 28, 2008	44.35	44.56	43.57	43.57	1,633,140	-0.93(-2.08%)
Jul 25, 2008	44.49	44.73	44.26	44.50	1,723,167	+0.24(+0.54%)
Jul 24, 2008	45.32	45.52	44.26	44.26	2,797,571	-1.14(-2.51%)
Jul 23, 2008	45.15	45.72	45.10	45.40	2,731,595	+0.28(+0.61%)
Jul 22, 2008	43.93	45.18	43.93	45.13	2,075,649	+0.74(+1.67%)
Jul 21, 2008	44.67	44.81	44.25	44.38	2,583,351	-0.10(-0.22%)
Jul 18, 2008	44.57	44.57	44.15	44.48	1,639,634	+0.07(+0.15%)
Jul 17, 2008	44.05	44.54	43.78	44.41	3,298,957	+0.62(+1.41%)
Jul 16, 2008	42.57	43.80	42.56	43.80	3,117,888	+1.20(+2.82%)
Jul 15, 2008	42.63	43.32	42.14	42.59	3,826,084	-0.50(-1.17%)
Jul 14, 2008	43.89	44.00	42.94	43.10	2,572,761	-0.39(-0.90%)
Jul 11, 2008	43.41	44.09	43.03	43.49	3,460,518	-0.50(-1.13%)
Jul 10, 2008	43.56	44.11	43.38	43.99	2,390,277	+0.26(+0.59%)
Jul 09, 2008	44.64	44.85	43.67	43.73	2,371,727	-0.89(-2.00%)
Jul 08, 2008	43.86	44.70	43.72	44.62	3,695,597	+0.71(+1.61%)
Jul 07, 2008	44.44	44.65	43.50	43.91	2,913,302	-0.42(-0.94%)
Jul 04, 2008	44.41	44.54	43.83	44.33	2,298,290	+0.00(+0.00%)
Jul 03, 2008	44.41	44.54	43.83	44.33	2,298,290	+0.25(+0.57%)
Jul 02, 2008	44.74	45.00	44.08	44.08	2,721,706	-0.58(-1.30%)
Jul 01, 2008	44.06	44.76	43.89	44.66	2,663,818	+0.21(+0.46%)
Jun 30, 2008	44.37	44.81	44.25	44.45	1,506,971	-0.02(-0.03%)
Jun 27, 2008	44.67	44.87	44.20	44.47	3,695,564	-0.22(-0.50%)
Jun 26, 2008	45.41	45.61	44.66	44.69	1,622,811	-1.35(-2.94%)
Jun 25, 2008	45.81	46.52	45.81	46.04	1,883,109	+0.36(+0.79%)
Jun 24, 2008	45.52	46.14	45.32	45.68	1,411,878	-0.31(-0.68%)
Jun 23, 2008	46.10	46.17	45.87	46.00	897,842	+0.02(+0.05%)
Jun 20, 2008	46.49	46.56	45.88	45.97	1,848,440	-0.88(-1.88%)
Jun 19, 2008	46.73	47.04	46.47	46.85	2,383,979	+0.02(+0.03%)
Jun 18, 2008	46.97	47.06	46.60	46.84	1,760,931	-0.40(-0.84%)
Jun 17, 2008	47.77	47.79	47.22	47.24	1,413,885	-0.31(-0.66%)
Jun 16, 2008	47.43	47.76	47.26	47.55	1,175,722	-0.11(-0.22%)
Jun 13, 2008	47.34	47.66	46.99	47.66	1,564,349	+0.67(+1.43%)
Jun 12, 2008	47.02	47.43	46.68	46.98	1,836,055	+0.13(+0.28%)
Jun 11, 2008	47.48	47.59	46.84	46.85	1,879,267	-0.66(-1.38%)
Jun 10, 2008	47.75	47.94	47.20	47.51	1,493,406	-0.15(-0.32%)
Jun 09, 2008	47.72	47.98	47.28	47.66	1,291,743	+0.07(+0.14%)
Jun 06, 2008	48.79	48.81	47.59	47.59	2,203,574	-1.54(-3.13%)
Jun 05, 2008	48.40	49.18	48.33	49.13	1,407,137	+0.89(+1.85%)
Jun 04, 2008	48.18	48.57	48.03	48.24	1,589,839	-0.02(-0.03%)
Jun 03, 2008	48.79	48.80	48.00	48.25	1,690,173	-0.31(-0.63%)
Jun 02, 2008	48.89	48.93	48.31	48.56	874,794	-0.46(-0.94%)
May 30, 2008	49.22	49.35	49.02	49.02	1,430,009	-0.06(-0.12%)
May 29, 2008	48.61	49.41	48.61	49.08	964,671	+0.26(+0.53%)
May 28, 2008	48.87	48.87	48.34	48.82	654,731	+0.19(+0.39%)
May 27, 2008	48.27	48.75	48.23	48.63	2,324,497	+0.38(+0.79%)
May 26, 2008	48.80	48.83	48.24	48.24	0	+0.00(+0.00%)
May 23, 2008	48.80	48.83	48.24	48.24	1,255,559	-0.73(-1.48%)
May 22, 2008	48.83	49.15	48.82	48.97	1,340,457	+0.17(+0.34%)
May 21, 2008	49.74	49.77	48.73	48.80	1,583,394	-0.82(-1.65%)
May 20, 2008	49.91	49.96	49.43	49.62	1,696,281	-0.57(-1.13%)
May 19, 2008	50.07	50.60	50.00	50.19	867,142	+0.15(+0.29%)
May 16, 2008	50.29	50.29	49.77	50.04	1,003,473	-0.07(-0.14%)
May 15, 2008	49.64	50.14	49.51	50.11	837,562	+0.52(+1.05%)
May 14, 2008	49.60	50.00	49.58	49.59	818,898	+0.17(+0.34%)
May 13, 2008	49.53	49.60	49.26	49.42	1,988,885	-0.11(-0.22%)
May 12, 2008	49.13	49.60	49.04	49.53	1,211,399	+0.43(+0.87%)
May 09, 2008	48.93	49.26	48.92	49.10	835,696	-0.35(-0.71%)
May 08, 2008	49.37	49.59	49.15	49.45	1,420,012	+0.20(+0.40%)
May 07, 2008	50.09	50.21	49.20	49.25	1,691,411	-0.88(-1.75%)
May 06, 2008	49.58	50.25	49.46	50.13	1,478,061	+0.23(+0.46%)
May 05, 2008	49.98	50.21	49.78	49.90	1,006,544	-0.21(-0.41%)
May 02, 2008	50.49	50.52	49.85	50.11	1,565,426	+0.10(+0.20%)
May 01, 2008	49.15	50.05	49.09	50.01	1,570,681	+0.83(+1.68%)
Apr 30, 2008	49.35	49.90	49.09	49.19	2,314,394	-0.14(-0.28%)
Apr 29, 2008	49.27	49.49	49.13	49.32	802,111	-0.05(-0.11%)
Apr 28, 2008	49.54	49.60	49.32	49.38	1,064,765	-0.09(-0.19%)
Apr 25, 2008	49.46	49.51	48.88	49.47	1,283,504	+0.20(+0.40%)
Apr 24, 2008	49.04	49.64	48.70	49.27	1,217,490	+0.40(+0.81%)
Apr 23, 2008	48.96	49.15	48.63	48.87	698,119	+0.09(+0.19%)
Apr 22, 2008	48.89	48.95	48.53	48.78	1,812,480	-0.28(-0.56%)
Apr 21, 2008	48.83	49.13	48.76	49.06	703,415	-0.07(-0.14%)
Apr 18, 2008	49.03	49.32	48.88	49.12	1,468,326	+0.90(+1.87%)
Apr 17, 2008	47.98	48.29	47.89	48.22	1,204,391	-0.06(-0.13%)
Apr 16, 2008	47.60	48.28	47.52	48.28	1,993,787	+1.07(+2.27%)
Apr 15, 2008	47.15	47.23	46.78	47.21	1,100,033	+0.24(+0.52%)
Apr 14, 2008	47.13	47.14	46.82	46.97	579,445	-0.19(-0.41%)
Apr 11, 2008	47.59	47.74	47.05	47.16	982,713	-0.96(-2.00%)
Apr 10, 2008	48.01	48.47	47.89	48.12	1,102,737	+0.04(+0.08%)
Apr 09, 2008	48.42	48.46	47.80	48.08	1,995,481	-0.27(-0.55%)
Apr 08, 2008	48.26	48.47	48.15	48.35	1,284,595	-0.23(-0.47%)
Apr 07, 2008	48.89	49.06	48.47	48.58	1,257,304	+0.13(+0.27%)
Apr 04, 2008	48.64	48.83	48.21	48.45	1,180,869	-0.02(-0.05%)
Apr 03, 2008	48.26	48.75	48.18	48.47	1,489,704	-0.02(-0.05%)
Apr 02, 2008	48.81	48.92	48.30	48.50	1,489,606	-0.14(-0.28%)
Apr 01, 2008	47.63	48.65	47.54	48.63	1,744,958	+1.73(+3.68%)
Mar 31, 2008	46.68	47.27	46.68	46.91	6,062,550	+0.18(+0.38%)
Mar 28, 2008	47.32	47.42	46.66	46.73	2,515,210	-0.51(-1.08%)
Mar 27, 2008	47.79	47.79	47.07	47.24	1,386,585	-0.15(-0.31%)
Mar 26, 2008	47.86	47.86	47.39	47.39	1,401,034	-0.62(-1.29%)
Mar 25, 2008	48.24	48.46	47.70	48.01	3,744,527	-0.42(-0.87%)
Mar 24, 2008	48.05	48.74	47.95	48.43	1,931,059	+0.61(+1.28%)
Mar 21, 2008	46.79	47.85	46.54	47.82	1,502,350	+0.00(+0.00%)
Mar 20, 2008	46.79	47.85	46.54	47.82	1,502,350	+1.31(+2.83%)
Mar 19, 2008	47.92	47.95	46.50	46.50	2,837,648	-1.12(-2.34%)
Mar 18, 2008	46.66	47.62	46.43	47.62	2,210,993	+1.77(+3.87%)
Mar 17, 2008	45.13	46.10	44.74	45.84	3,231,940	-0.12(-0.27%)
Mar 14, 2008	47.19	47.19	45.42	45.97	3,101,687	-0.85(-1.81%)
Mar 13, 2008	46.05	47.11	45.75	46.82	7,199,490	+0.18(+0.38%)
Mar 12, 2008	47.08	47.53	46.63	46.64	2,184,672	-0.41(-0.88%)
Mar 11, 2008	46.57	47.08	45.91	47.05	5,232,478	+1.61(+3.55%)
Mar 10, 2008	45.97	46.09	45.32	45.44	2,098,570	-0.52(-1.13%)
Mar 07, 2008	45.97	46.65	45.57	45.96	3,940,420	-0.21(-0.45%)
Mar 06, 2008	47.04	47.07	46.17	46.17	1,555,155	-1.15(-2.44%)
Mar 05, 2008	47.26	47.61	46.79	47.32	4,287,597	+0.31(+0.67%)
Mar 04, 2008	46.75	47.14	46.34	47.01	3,236,284	-0.21(-0.44%)
Mar 03, 2008	47.20	47.32	46.82	47.21	4,821,513	-0.03(-0.06%)
Feb 29, 2008	47.89	48.02	47.02	47.24	5,159,409	-1.20(-2.48%)
Feb 28, 2008	48.54	48.76	48.31	48.44	2,454,406	-0.44(-0.89%)
Feb 27, 2008	48.55	49.09	48.44	48.88	3,573,883	+0.11(+0.24%)
Feb 26, 2008	48.16	49.01	48.16	48.76	5,289,782	+0.34(+0.69%)
Feb 25, 2008	47.95	48.57	47.67	48.43	2,062,621	+0.41(+0.86%)
Feb 22, 2008	47.83	48.02	47.02	48.02	5,691,159	+0.44(+0.93%)
Feb 21, 2008	48.27	48.40	47.44	47.57	2,298,412	-0.44(-0.91%)
Feb 20, 2008	47.40	48.26	47.34	48.01	4,958,847	+0.22(+0.46%)
Feb 19, 2008	48.47	48.52	47.65	47.79	2,778,361	-0.17(-0.35%)
Feb 18, 2008	47.63	47.97	47.56	47.95	0	+0.00(+0.00%)
Feb 15, 2008	47.63	47.97	47.56	47.95	3,679,947	+0.02(+0.03%)
Feb 14, 2008	48.62	48.62	47.80	47.94	4,897,294	-0.54(-1.12%)
Feb 13, 2008	48.27	48.60	47.95	48.48	3,150,484	+0.66(+1.37%)
Feb 12, 2008	47.83	48.25	47.51	47.82	5,756,683	+0.41(+0.87%)
Feb 11, 2008	47.27	47.52	46.80	47.41	2,772,241	+0.23(+0.49%)
Feb 08, 2008	47.22	47.54	46.83	47.18	7,558,783	-0.31(-0.64%)
Feb 07, 2008	46.96	47.85	46.79	47.49	4,459,713	+0.27(+0.57%)
Feb 06, 2008	47.75	48.00	47.08	47.22	4,057,048	-0.37(-0.77%)
Feb 05, 2008	48.21	48.33	47.45	47.59	5,967,557	-1.37(-2.80%)
Feb 04, 2008	49.51	49.51	48.93	48.96	2,031,112	-0.63(-1.26%)