US Home Construction Ishares ETF (NY: ITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	19.57	19.72	18.83	18.91	2,161,411	-0.49(-2.52%)
Oct 30, 2007	19.10	19.48	18.85	19.40	282,187	+0.14(+0.70%)
Oct 29, 2007	19.64	19.64	18.96	19.27	489,824	-0.21(-1.07%)
Oct 26, 2007	19.24	19.67	19.00	19.48	2,329,950	+0.73(+3.91%)
Oct 25, 2007	18.57	19.15	18.36	18.74	477,233	+0.13(+0.68%)
Oct 24, 2007	18.22	18.62	17.79	18.62	418,366	+0.27(+1.48%)
Oct 23, 2007	18.75	18.92	18.13	18.34	443,851	-0.10(-0.54%)
Oct 22, 2007	17.28	18.72	17.28	18.44	439,019	+0.88(+5.00%)
Oct 19, 2007	17.59	17.82	17.47	17.57	488,940	-0.16(-0.92%)
Oct 18, 2007	17.68	17.88	17.34	17.73	425,765	-0.15(-0.86%)
Oct 17, 2007	18.43	18.55	17.57	17.88	768,587	-0.22(-1.20%)
Oct 16, 2007	18.61	18.61	18.10	18.10	896,980	-0.73(-3.89%)
Oct 15, 2007	19.30	19.76	18.68	18.83	971,143	-0.83(-4.24%)
Oct 12, 2007	19.92	19.98	19.50	19.67	426,428	-0.54(-2.69%)
Oct 11, 2007	20.37	20.61	20.05	20.21	556,532	+0.14(+0.72%)
Oct 10, 2007	20.05	20.29	19.98	20.06	654,939	+0.17(+0.87%)
Oct 09, 2007	19.87	20.02	19.60	19.89	313,001	+0.10(+0.50%)
Oct 08, 2007	20.58	20.58	19.79	19.79	368,444	-0.83(-4.04%)
Oct 05, 2007	20.49	20.78	20.10	20.63	716,457	+0.71(+3.55%)
Oct 04, 2007	20.22	20.24	19.54	19.92	476,128	-0.47(-2.31%)
Oct 03, 2007	19.83	20.81	19.69	20.39	1,166,300	+0.60(+3.02%)
Oct 02, 2007	19.10	20.15	19.01	19.79	1,257,307	+1.00(+5.35%)
Oct 01, 2007	18.33	18.91	17.81	18.79	760,856	+0.80(+4.43%)
Sep 28, 2007	18.38	18.38	17.93	17.99	398,927	-0.25(-1.39%)
Sep 27, 2007	18.04	18.43	17.81	18.24	570,007	+0.23(+1.26%)
Sep 26, 2007	18.56	18.61	17.93	18.02	557,361	-0.53(-2.83%)
Sep 25, 2007	18.83	18.83	18.32	18.54	866,662	-0.74(-3.85%)
Sep 24, 2007	20.46	20.53	19.08	19.29	1,327,771	-1.00(-4.91%)
Sep 21, 2007	20.53	20.73	19.80	20.28	165,446	-0.02(-0.09%)
Sep 20, 2007	21.01	21.17	20.16	20.30	436,147	-0.96(-4.51%)
Sep 19, 2007	22.14	22.82	21.02	21.26	1,843,108	-0.42(-1.92%)
Sep 18, 2007	20.63	21.73	20.13	21.68	1,398,897	+1.39(+6.87%)
Sep 17, 2007	20.08	20.44	20.00	20.28	394,178	+0.29(+1.45%)
Sep 14, 2007	19.20	20.05	19.12	19.99	2,218,732	+0.54(+2.79%)
Sep 13, 2007	19.40	19.70	19.35	19.45	332,439	+0.09(+0.47%)
Sep 12, 2007	19.56	19.75	19.36	19.36	161,912	-0.15(-0.79%)
Sep 11, 2007	19.57	19.77	19.39	19.51	363,143	-0.02(-0.09%)
Sep 10, 2007	20.17	20.18	19.46	19.53	148,327	-0.38(-1.91%)
Sep 07, 2007	20.14	20.20	19.85	19.91	414,721	-0.76(-3.68%)
Sep 06, 2007	20.99	20.99	20.42	20.67	189,082	-0.17(-0.83%)
Sep 05, 2007	21.48	21.48	20.79	20.84	117,292	-1.02(-4.68%)
Sep 04, 2007	21.41	22.12	21.17	21.87	284,948	+0.46(+2.16%)
Aug 31, 2007	21.64	22.16	21.01	21.40	239,886	+0.53(+2.52%)
Aug 30, 2007	20.64	21.11	20.56	20.88	579,063	-0.05(-0.22%)
Aug 29, 2007	20.50	21.00	20.17	20.92	238,782	+0.54(+2.67%)
Aug 28, 2007	21.02	21.02	20.29	20.38	547,145	-1.00(-4.70%)
Aug 27, 2007	22.18	22.44	21.37	21.39	461,991	-0.80(-3.59%)
Aug 24, 2007	22.08	22.26	21.86	22.18	182,455	+0.13(+0.57%)
Aug 23, 2007	22.50	22.77	21.99	22.06	209,735	-0.25(-1.14%)
Aug 22, 2007	22.64	22.81	21.97	22.31	201,231	+0.15(+0.69%)
Aug 21, 2007	21.88	22.33	21.73	22.16	179,362	-0.13(-0.58%)
Aug 20, 2007	22.73	22.73	21.94	22.29	395,835	-0.29(-1.27%)
Aug 17, 2007	23.61	23.66	21.88	22.57	1,384,429	+0.49(+2.21%)
Aug 16, 2007	20.85	22.30	20.17	22.08	496,561	+0.64(+3.00%)
Aug 15, 2007	21.99	22.40	21.44	21.44	520,748	-0.97(-4.32%)
Aug 14, 2007	23.27	23.39	22.34	22.41	428,085	-0.92(-3.96%)
Aug 13, 2007	25.24	25.33	23.33	23.33	182,234	-1.48(-5.95%)
Aug 10, 2007	25.51	25.88	24.81	24.81	884,223	-1.20(-4.60%)
Aug 09, 2007	24.97	26.54	24.90	26.00	1,942,398	+0.15(+0.60%)
Aug 08, 2007	24.45	26.75	24.45	25.85	2,387,823	+1.80(+7.49%)
Aug 07, 2007	22.64	24.29	22.53	24.05	1,230,910	+1.24(+5.44%)
Aug 06, 2007	22.93	22.95	21.61	22.81	545,267	-0.05(-0.24%)
Aug 03, 2007	23.07	24.29	22.81	22.86	136,951	-1.43(-5.89%)
Aug 02, 2007	23.89	24.53	23.82	24.29	1,280,279	+0.69(+2.92%)
Aug 01, 2007	23.92	24.22	21.78	23.60	1,154,703	-0.44(-1.85%)
Jul 31, 2007	24.94	25.03	24.05	24.05	584,917	-0.52(-2.10%)
Jul 30, 2007	24.58	24.70	24.10	24.56	191,401	+0.05(+0.22%)
Jul 27, 2007	24.76	25.16	24.35	24.51	400,032	-0.16(-0.66%)
Jul 26, 2007	24.89	24.93	24.14	24.67	777,975	-0.79(-3.09%)
Jul 25, 2007	25.74	26.09	25.15	25.46	479,994	-0.11(-0.43%)
Jul 24, 2007	26.02	26.33	25.42	25.57	411,960	-1.09(-4.08%)
Jul 23, 2007	27.57	27.73	26.61	26.66	1,320,260	-0.92(-3.35%)
Jul 20, 2007	28.11	28.11	27.14	27.58	1,240,188	-0.67(-2.37%)
Jul 19, 2007	28.29	28.56	28.24	28.25	539,082	+0.18(+0.65%)
Jul 18, 2007	27.88	28.23	27.56	28.07	182,344	-0.05(-0.16%)
Jul 17, 2007	28.29	28.48	28.11	28.11	86,147	-0.28(-0.99%)
Jul 16, 2007	28.68	29.88	28.19	28.39	459,672	-0.40(-1.38%)
Jul 13, 2007	27.70	28.88	27.70	28.79	271,363	+1.08(+3.89%)
Jul 12, 2007	27.48	27.72	27.21	27.72	365,573	+0.39(+1.42%)
Jul 11, 2007	27.16	27.43	26.94	27.33	324,045	+0.09(+0.33%)
Jul 10, 2007	27.92	27.92	27.21	27.24	381,808	-0.89(-3.16%)
Jul 09, 2007	28.58	28.67	28.12	28.12	167,103	-0.61(-2.11%)
Jul 06, 2007	27.86	28.86	27.76	28.73	215,147	+0.81(+2.92%)
Jul 05, 2007	28.08	28.11	27.77	27.91	114,421	-0.08(-0.29%)
Jul 03, 2007	28.43	28.59	27.96	28.00	572,878	-0.30(-1.06%)
Jul 02, 2007	28.32	28.40	28.05	28.29	536,984	-0.05(-0.19%)
Jun 29, 2007	28.81	28.91	28.20	28.35	191,622	-0.40(-1.39%)
Jun 28, 2007	29.03	29.03	28.66	28.75	664,658	-0.60(-2.04%)
Jun 27, 2007	28.52	29.35	28.37	29.34	761,960	+0.73(+2.56%)
Jun 26, 2007	29.16	29.38	28.61	28.61	974,457	-0.67(-2.29%)
Jun 25, 2007	29.79	29.82	29.15	29.28	314,105	-0.53(-1.79%)
Jun 22, 2007	30.05	30.06	29.62	29.82	108,125	-0.47(-1.55%)
Jun 21, 2007	30.17	30.29	29.74	30.29	206,311	+0.06(+0.21%)
Jun 20, 2007	30.85	30.87	30.21	30.22	119,722	-0.53(-1.71%)
Jun 19, 2007	30.76	30.82	30.40	30.75	97,854	+0.05(+0.18%)
Jun 18, 2007	31.01	31.12	30.66	30.69	77,090	-0.34(-1.11%)
Jun 15, 2007	31.41	31.51	31.04	31.04	103,928	+0.08(+0.26%)
Jun 14, 2007	30.98	31.14	30.88	30.96	105,143	+0.07(+0.23%)
Jun 13, 2007	30.93	30.93	30.43	30.88	348,896	+0.26(+0.86%)
Jun 12, 2007	31.39	31.39	30.59	30.62	95,976	-0.85(-2.70%)
Jun 11, 2007	31.55	31.67	31.23	31.47	80,624	-0.50(-1.58%)
Jun 08, 2007	31.16	31.98	30.97	31.98	216,030	+0.82(+2.63%)
Jun 07, 2007	32.10	32.22	31.16	31.16	348,233	-1.30(-4.02%)
Jun 06, 2007	32.83	32.86	32.46	32.46	98,075	-0.75(-2.26%)
Jun 05, 2007	33.68	33.74	33.11	33.21	644,999	-0.55(-1.64%)
Jun 04, 2007	33.45	33.78	33.06	33.76	540,628	+0.53(+1.61%)
Jun 01, 2007	33.77	33.92	33.23	33.23	98,627	-0.49(-1.45%)
May 31, 2007	34.13	34.13	33.52	33.72	211,502	-0.19(-0.56%)
May 30, 2007	33.64	34.04	33.56	33.91	123,588	+0.07(+0.21%)
May 29, 2007	33.97	34.09	33.56	33.84	199,905	+0.04(+0.11%)
May 25, 2007	34.37	34.41	33.40	33.80	135,295	-0.19(-0.56%)
May 24, 2007	34.25	35.26	33.90	33.99	747,603	-0.14(-0.42%)
May 23, 2007	34.72	35.07	34.11	34.13	197,254	-0.23(-0.66%)
May 22, 2007	33.26	34.42	33.26	34.36	86,036	+1.13(+3.41%)
May 21, 2007	32.82	33.54	32.82	33.23	759,034	+0.50(+1.52%)
May 18, 2007	32.91	32.91	32.60	32.73	124,250	-0.14(-0.41%)
May 17, 2007	32.25	32.93	32.15	32.87	31,808	+0.62(+1.91%)
May 16, 2007	32.31	32.31	31.74	32.25	278,763	+0.33(+1.02%)
May 15, 2007	32.21	32.33	31.82	31.93	718,335	-0.30(-0.93%)
May 14, 2007	32.40	32.45	32.09	32.22	372,641	-0.15(-0.48%)
May 11, 2007	32.71	32.81	32.28	32.38	37,109	+0.13(+0.40%)
May 10, 2007	32.82	32.82	32.15	32.25	63,616	-0.78(-2.37%)
May 09, 2007	32.86	33.25	32.49	33.03	57,983	+0.11(+0.33%)
May 08, 2007	32.55	32.93	32.09	32.92	54,007	+0.23(+0.69%)
May 07, 2007	33.05	33.16	32.60	32.70	31,145	-0.14(-0.41%)
May 04, 2007	33.48	33.48	32.81	32.83	44,840	-0.70(-2.08%)
May 03, 2007	33.47	33.80	33.32	33.53	132,202	+0.20(+0.60%)
May 02, 2007	33.09	33.56	33.06	33.33	279,647	+0.27(+0.82%)
May 01, 2007	32.79	33.28	32.32	33.06	46,497	+0.33(+0.99%)
Apr 30, 2007	33.57	33.71	32.72	32.73	129,110	-0.83(-2.48%)
Apr 27, 2007	34.01	34.09	33.56	33.56	50,142	-0.91(-2.65%)
Apr 26, 2007	33.16	34.60	33.16	34.48	179,473	+1.39(+4.21%)
Apr 25, 2007	33.18	33.34	32.71	33.08	210,397	+0.01(+0.03%)
Apr 24, 2007	33.00	33.15	32.36	33.08	87,362	+0.02(+0.06%)
Apr 23, 2007	33.61	33.61	32.88	33.06	60,413	-0.50(-1.49%)
Apr 20, 2007	33.05	33.65	33.05	33.56	194,272	+0.89(+2.72%)
Apr 19, 2007	32.62	33.27	32.58	32.67	74,992	-0.24(-0.72%)
Apr 18, 2007	31.98	33.09	31.59	32.90	841,812	+0.70(+2.16%)
Apr 17, 2007	32.12	32.51	32.10	32.21	57,652	+0.45(+1.43%)
Apr 16, 2007	31.44	31.78	31.44	31.75	395,724	+0.54(+1.74%)
Apr 13, 2007	31.52	31.52	31.06	31.21	75,213	-0.32(-1.00%)
Apr 12, 2007	30.65	31.53	30.37	31.53	73,998	+0.75(+2.44%)
Apr 11, 2007	31.01	31.11	30.57	30.78	144,683	-0.41(-1.31%)
Apr 10, 2007	31.17	31.25	31.03	31.18	99,731	-0.14(-0.43%)
Apr 09, 2007	31.33	31.34	31.02	31.32	44,398	+0.07(+0.23%)
Apr 05, 2007	30.88	31.39	30.78	31.25	66,487	+0.44(+1.44%)
Apr 04, 2007	31.19	31.19	30.77	30.80	264,295	-0.31(-0.99%)
Apr 03, 2007	30.80	31.39	30.56	31.11	548,801	+0.55(+1.81%)
Apr 02, 2007	31.15	31.15	30.48	30.56	425,213	-0.36(-1.17%)
Mar 30, 2007	31.26	31.53	30.90	30.92	40,533	-0.31(-0.99%)
Mar 29, 2007	31.58	31.62	31.04	31.23	45,613	-0.01(-0.03%)
Mar 28, 2007	31.55	31.55	31.08	31.24	140,265	-0.90(-2.79%)
Mar 27, 2007	32.31	32.31	31.72	32.13	103,818	-0.53(-1.61%)
Mar 26, 2007	33.43	33.43	32.49	32.66	42,190	-0.68(-2.04%)
Mar 23, 2007	33.28	34.07	33.23	33.34	70,243	-0.23(-0.67%)
Mar 22, 2007	34.13	34.46	33.45	33.56	59,861	-0.45(-1.33%)
Mar 21, 2007	32.91	34.10	32.81	34.02	188,529	+1.20(+3.64%)
Mar 20, 2007	33.26	33.26	32.52	32.82	60,303	-0.14(-0.44%)
Mar 19, 2007	33.05	33.39	32.85	32.97	68,475	+0.18(+0.55%)
Mar 16, 2007	33.10	33.35	32.66	32.79	155,838	-0.20(-0.60%)
Mar 15, 2007	32.79	33.30	32.73	32.98	77,422	+0.47(+1.45%)
Mar 14, 2007	31.93	32.72	31.46	32.51	110,555	+0.99(+3.13%)
Mar 13, 2007	32.78	32.69	31.26	31.53	177,153	-1.25(-3.81%)
Mar 12, 2007	33.27	33.75	32.65	32.78	254,244	-1.10(-3.23%)
Mar 09, 2007	34.29	34.34	33.52	33.87	137,725	-0.25(-0.74%)
Mar 08, 2007	34.00	34.36	34.00	34.13	76,869	+0.44(+1.32%)
Mar 07, 2007	33.94	34.08	33.56	33.68	173,619	+0.10(+0.29%)
Mar 06, 2007	33.59	33.92	33.27	33.59	79,520	+0.68(+2.07%)
Mar 05, 2007	33.76	34.04	32.82	32.90	317,198	-1.61(-4.67%)
Mar 02, 2007	34.99	35.28	34.51	34.51	57,983	-0.81(-2.31%)
Mar 01, 2007	34.27	35.63	34.05	35.33	251,055	+0.15(+0.44%)
Feb 28, 2007	35.57	35.58	34.99	35.18	222,215	-0.56(-1.57%)
Feb 27, 2007	36.03	36.49	35.24	35.74	278,321	-1.20(-3.26%)
Feb 26, 2007	36.74	36.94	36.64	36.94	119,253	+0.17(+0.46%)
Feb 23, 2007	37.40	37.46	36.62	36.77	104,149	-0.73(-1.95%)
Feb 22, 2007	38.14	38.34	37.26	37.50	182,786	-0.60(-1.57%)
Feb 21, 2007	37.92	38.24	37.92	38.10	151,309	-0.38(-0.99%)
Feb 20, 2007	38.43	38.60	38.30	38.48	22,862	+0.08(+0.21%)
Feb 16, 2007	38.27	38.40	37.70	38.40	104,812	-0.05(-0.14%)
Feb 15, 2007	38.32	38.66	38.25	38.45	27,169	+0.27(+0.71%)
Feb 14, 2007	37.83	38.45	37.77	38.18	170,834	+0.41(+1.08%)
Feb 13, 2007	37.71	37.99	37.55	37.77	103,409	+0.38(+1.02%)
Feb 12, 2007	37.70	37.77	37.25	37.39	127,310	-0.31(-0.82%)
Feb 09, 2007	38.57	38.60	37.56	37.70	106,358	-0.85(-2.21%)
Feb 08, 2007	39.18	39.18	38.36	38.55	218,791	-1.02(-2.59%)
Feb 07, 2007	39.60	39.98	39.39	39.58	87,362	-0.10(-0.25%)
Feb 06, 2007	39.69	39.88	39.30	39.68	154,844	+0.01(+0.02%)
Feb 05, 2007	39.89	40.10	39.45	39.67	96,749	-0.59(-1.46%)
Feb 02, 2007	39.48	40.48	39.45	40.26	314,437	+1.28(+3.28%)
Feb 01, 2007	38.95	39.45	38.86	38.98	333,212	+0.35(+0.91%)
Jan 31, 2007	37.33	38.73	37.33	38.63	143,799	+1.75(+4.74%)
Jan 30, 2007	37.10	37.11	36.81	36.88	24,739	+0.02(+0.05%)
Jan 29, 2007	36.66	37.14	36.66	36.86	33,133	+0.13(+0.34%)
Jan 26, 2007	37.27	37.28	36.54	36.73	222,105	-0.42(-1.12%)
Jan 25, 2007	38.43	38.45	37.04	37.15	174,945	-1.29(-3.37%)
Jan 24, 2007	37.95	38.64	37.65	38.44	277,548	+0.45(+1.19%)
Jan 23, 2007	37.72	38.71	37.54	37.99	440,123	+0.60(+1.60%)
Jan 22, 2007	37.58	37.71	37.22	37.39	60,082	-0.25(-0.67%)
Jan 19, 2007	37.00	37.72	37.00	37.65	134,963	+0.53(+1.41%)
Jan 18, 2007	37.30	37.46	36.97	37.12	161,139	+0.02(+0.05%)
Jan 17, 2007	36.87	37.29	36.87	37.10	277,769	+0.62(+1.71%)
Jan 16, 2007	36.99	37.09	36.33	36.48	179,252	-0.14(-0.37%)
Jan 12, 2007	36.48	36.74	36.39	36.62	32,360	+0.24(+0.65%)
Jan 11, 2007	35.89	36.59	35.89	36.38	137,614	+0.50(+1.39%)
Jan 10, 2007	35.82	35.95	35.66	35.88	136,289	+0.02(+0.05%)
Jan 09, 2007	35.85	36.00	35.63	35.86	318,855	+0.06(+0.18%)
Jan 08, 2007	36.36	36.41	35.51	35.80	394,068	-0.76(-2.08%)
Jan 05, 2007	36.78	36.87	36.48	36.56	141,369	-0.37(-1.01%)
Jan 04, 2007	37.10	37.19	36.65	36.93	70,684	-0.35(-0.95%)
Jan 03, 2007	38.21	38.21	36.90	37.29	210,839	-1.08(-2.81%)
Dec 29, 2006	38.41	38.64	38.36	38.36	45,724	-0.05(-0.12%)
Dec 28, 2006	38.44	38.82	38.13	38.41	161,802	+0.00(+0.00%)
Dec 27, 2006	38.06	38.41	37.94	38.41	51,909	+0.76(+2.02%)
Dec 26, 2006	37.35	37.67	37.31	37.65	29,047	+0.42(+1.12%)
Dec 22, 2006	37.39	37.46	37.10	37.23	56,879	-0.24(-0.65%)
Dec 21, 2006	37.69	37.72	37.23	37.48	28,494	-0.18(-0.48%)
Dec 20, 2006	37.87	38.01	37.57	37.66	139,050	+0.09(+0.24%)
Dec 19, 2006	37.48	37.82	37.23	37.57	189,192	-0.46(-1.21%)
Dec 18, 2006	38.47	38.55	37.98	38.03	146,229	-0.36(-0.94%)
Dec 15, 2006	38.96	38.99	38.25	38.39	218,902	+0.01(+0.02%)
Dec 14, 2006	38.30	38.75	38.30	38.38	55,222	+0.11(+0.28%)
Dec 13, 2006	38.64	38.92	38.22	38.27	93,105	+0.20(+0.52%)
Dec 12, 2006	38.52	38.55	37.93	38.07	61,849	-0.44(-1.15%)
Dec 11, 2006	38.33	38.81	38.16	38.52	81,398	+0.31(+0.81%)
Dec 08, 2006	39.07	39.25	38.04	38.21	172,625	-0.77(-1.97%)
Dec 07, 2006	39.63	39.84	38.75	38.98	339,950	-0.86(-2.16%)
Dec 06, 2006	39.63	40.14	39.43	39.84	245,409	+0.59(+1.50%)
Dec 05, 2006	38.55	39.38	38.52	39.25	103,928	+1.07(+2.80%)
Dec 04, 2006	38.21	38.26	37.83	38.18	130,987	-0.05(-0.14%)
Dec 01, 2006	37.74	38.69	37.64	38.24	192,947	+0.16(+0.43%)
Nov 30, 2006	36.69	38.46	36.60	38.07	634,948	+1.97(+5.47%)
Nov 29, 2006	35.85	36.44	35.69	36.10	104,812	+0.30(+0.83%)
Nov 28, 2006	35.84	36.30	35.45	35.80	79,630	-0.09(-0.25%)
Nov 27, 2006	36.74	36.84	35.80	35.89	144,462	-0.85(-2.32%)
Nov 24, 2006	36.52	37.09	36.52	36.74	90,012	-0.16(-0.44%)
Nov 22, 2006	36.79	36.99	36.49	36.91	263,301	+0.63(+1.75%)
Nov 21, 2006	35.98	36.33	35.83	36.27	92,442	+0.48(+1.34%)
Nov 20, 2006	36.26	36.31	35.70	35.79	293,342	-0.43(-1.20%)
Nov 17, 2006	35.87	36.33	35.58	36.23	47,712	-0.04(-0.10%)
Nov 16, 2006	36.22	36.84	35.87	36.26	459,009	+0.50(+1.39%)
Nov 15, 2006	35.66	36.33	35.48	35.76	957,890	+0.27(+0.77%)
Nov 14, 2006	34.36	35.67	34.04	35.49	1,510,005	+1.92(+5.72%)
Nov 13, 2006	33.73	34.09	33.39	33.57	151,199	-0.14(-0.40%)
Nov 10, 2006	32.65	33.71	32.65	33.71	36,115	+1.21(+3.73%)
Nov 09, 2006	33.03	33.03	32.46	32.50	703,204	-0.63(-1.91%)
Nov 08, 2006	32.92	33.39	32.60	33.13	194,714	-0.08(-0.25%)
Nov 07, 2006	33.90	33.94	33.17	33.21	168,760	-0.85(-2.50%)
Nov 06, 2006	34.08	34.27	33.91	34.06	31,697	+0.05(+0.15%)
Nov 03, 2006	34.57	34.66	33.70	34.01	195,377	-0.48(-1.39%)
Nov 02, 2006	34.53	34.89	34.34	34.49	48,264	-0.21(-0.60%)