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	2,161,516	-0.49(-2.52%)
Oct 30, 2007	19.10	19.47	18.85	19.40	282,201	+0.14(+0.70%)
Oct 29, 2007	19.64	19.64	18.96	19.27	489,847	-0.21(-1.07%)
Oct 26, 2007	19.24	19.67	18.99	19.47	2,330,063	+0.73(+3.91%)
Oct 25, 2007	18.57	19.15	18.36	18.74	477,256	+0.13(+0.68%)
Oct 24, 2007	18.22	18.61	17.79	18.61	418,386	+0.27(+1.48%)
Oct 23, 2007	18.75	18.92	18.13	18.34	443,872	-0.10(-0.54%)
Oct 22, 2007	17.27	18.72	17.27	18.44	439,040	+0.88(+5.00%)
Oct 19, 2007	17.59	17.82	17.47	17.56	488,964	-0.16(-0.92%)
Oct 18, 2007	17.68	17.88	17.34	17.73	425,786	-0.15(-0.86%)
Oct 17, 2007	18.42	18.55	17.56	17.88	768,624	-0.22(-1.20%)
Oct 16, 2007	18.61	18.61	18.10	18.10	897,023	-0.73(-3.89%)
Oct 15, 2007	19.30	19.76	18.68	18.83	971,191	-0.83(-4.24%)
Oct 12, 2007	19.92	19.98	19.50	19.66	426,449	-0.54(-2.69%)
Oct 11, 2007	20.37	20.61	20.05	20.21	556,560	+0.14(+0.72%)
Oct 10, 2007	20.05	20.29	19.98	20.06	654,971	+0.17(+0.86%)
Oct 09, 2007	19.87	20.02	19.60	19.89	313,016	+0.10(+0.50%)
Oct 08, 2007	20.58	20.58	19.79	19.79	368,462	-0.83(-4.04%)
Oct 05, 2007	20.49	20.78	20.10	20.62	716,492	+0.71(+3.55%)
Oct 04, 2007	20.22	20.24	19.54	19.92	476,152	-0.47(-2.31%)
Oct 03, 2007	19.83	20.81	19.69	20.39	1,166,357	+0.60(+3.02%)
Oct 02, 2007	19.10	20.14	19.01	19.79	1,257,368	+1.00(+5.35%)
Oct 01, 2007	18.33	18.90	17.81	18.79	760,893	+0.80(+4.43%)
Sep 28, 2007	18.38	18.38	17.93	17.99	398,947	-0.25(-1.39%)
Sep 27, 2007	18.04	18.42	17.81	18.24	570,035	+0.23(+1.26%)
Sep 26, 2007	18.56	18.61	17.93	18.02	557,388	-0.53(-2.83%)
Sep 25, 2007	18.83	18.83	18.32	18.54	866,705	-0.74(-3.85%)
Sep 24, 2007	20.46	20.52	19.08	19.28	1,327,835	-1.00(-4.91%)
Sep 21, 2007	20.52	20.72	19.80	20.28	165,454	-0.02(-0.09%)
Sep 20, 2007	21.00	21.17	20.16	20.30	436,168	-0.96(-4.51%)
Sep 19, 2007	22.14	22.82	21.02	21.26	1,843,197	-0.42(-1.92%)
Sep 18, 2007	20.62	21.73	20.13	21.67	1,398,965	+1.39(+6.88%)
Sep 17, 2007	20.08	20.44	20.00	20.28	394,197	+0.29(+1.45%)
Sep 14, 2007	19.20	20.05	19.12	19.99	2,218,839	+0.54(+2.79%)
Sep 13, 2007	19.40	19.70	19.35	19.45	332,455	+0.09(+0.47%)
Sep 12, 2007	19.56	19.75	19.36	19.36	161,920	-0.15(-0.79%)
Sep 11, 2007	19.57	19.77	19.39	19.51	363,161	-0.02(-0.09%)
Sep 10, 2007	20.17	20.18	19.46	19.53	148,335	-0.38(-1.91%)
Sep 07, 2007	20.14	20.20	19.85	19.91	414,741	-0.76(-3.68%)
Sep 06, 2007	20.99	20.99	20.42	20.67	189,091	-0.17(-0.83%)
Sep 05, 2007	21.48	21.48	20.79	20.84	117,298	-1.02(-4.68%)
Sep 04, 2007	21.41	22.12	21.17	21.86	284,962	+0.46(+2.16%)
Aug 31, 2007	21.64	22.16	21.00	21.40	239,898	+0.53(+2.52%)
Aug 30, 2007	20.64	21.11	20.56	20.88	579,091	-0.05(-0.22%)
Aug 29, 2007	20.50	21.00	20.17	20.92	238,793	+0.54(+2.67%)
Aug 28, 2007	21.02	21.02	20.29	20.38	547,171	-1.00(-4.70%)
Aug 27, 2007	22.18	22.44	21.37	21.39	462,014	-0.80(-3.59%)
Aug 24, 2007	22.08	22.25	21.86	22.18	182,464	+0.13(+0.57%)
Aug 23, 2007	22.50	22.77	21.99	22.06	209,745	-0.25(-1.14%)
Aug 22, 2007	22.64	22.81	21.97	22.31	201,240	+0.15(+0.69%)
Aug 21, 2007	21.88	22.33	21.73	22.15	179,371	-0.13(-0.58%)
Aug 20, 2007	22.73	22.73	21.94	22.28	395,854	-0.29(-1.27%)
Aug 17, 2007	23.61	23.66	21.88	22.57	1,384,496	+0.49(+2.21%)
Aug 16, 2007	20.85	22.30	20.17	22.08	496,585	+0.64(+3.00%)
Aug 15, 2007	21.99	22.40	21.44	21.44	520,774	-0.97(-4.32%)
Aug 14, 2007	23.27	23.39	22.34	22.41	428,106	-0.92(-3.96%)
Aug 13, 2007	25.24	25.33	23.33	23.33	182,243	-1.48(-5.95%)
Aug 10, 2007	25.51	25.88	24.81	24.81	884,266	-1.20(-4.60%)
Aug 09, 2007	24.97	26.54	24.90	26.00	1,942,492	+0.15(+0.60%)
Aug 08, 2007	24.45	26.75	24.45	25.85	2,387,939	+1.80(+7.49%)
Aug 07, 2007	22.63	24.29	22.53	24.05	1,230,970	+1.24(+5.44%)
Aug 06, 2007	22.92	22.95	21.61	22.81	545,294	-0.05(-0.24%)
Aug 03, 2007	23.07	24.29	22.81	22.86	136,958	-1.43(-5.89%)
Aug 02, 2007	23.88	24.53	23.82	24.29	1,280,342	+0.69(+2.92%)
Aug 01, 2007	23.92	24.22	21.77	23.60	1,154,759	-0.44(-1.85%)
Jul 31, 2007	24.94	25.02	24.05	24.05	584,945	-0.52(-2.10%)
Jul 30, 2007	24.58	24.70	24.10	24.56	191,410	+0.05(+0.22%)
Jul 27, 2007	24.76	25.16	24.35	24.51	400,051	-0.16(-0.66%)
Jul 26, 2007	24.89	24.93	24.14	24.67	778,013	-0.79(-3.09%)
Jul 25, 2007	25.74	26.09	25.15	25.46	480,017	-0.11(-0.42%)
Jul 24, 2007	26.02	26.33	25.41	25.57	411,980	-1.09(-4.08%)
Jul 23, 2007	27.57	27.73	26.61	26.65	1,320,325	-0.92(-3.35%)
Jul 20, 2007	28.11	28.11	27.13	27.58	1,240,248	-0.67(-2.37%)
Jul 19, 2007	28.29	28.56	28.24	28.25	539,108	+0.18(+0.65%)
Jul 18, 2007	27.88	28.23	27.56	28.07	182,353	-0.05(-0.16%)
Jul 17, 2007	28.29	28.48	28.11	28.11	86,151	-0.28(-0.99%)
Jul 16, 2007	28.68	29.88	28.18	28.39	459,694	-0.40(-1.38%)
Jul 13, 2007	27.70	28.88	27.70	28.79	271,376	+1.08(+3.89%)
Jul 12, 2007	27.48	27.72	27.20	27.71	365,591	+0.39(+1.42%)
Jul 11, 2007	27.16	27.42	26.94	27.32	324,061	+0.09(+0.33%)
Jul 10, 2007	27.92	27.92	27.21	27.23	381,827	-0.89(-3.16%)
Jul 09, 2007	28.58	28.67	28.12	28.12	167,111	-0.61(-2.11%)
Jul 06, 2007	27.86	28.85	27.76	28.73	215,157	+0.81(+2.92%)
Jul 05, 2007	28.08	28.11	27.77	27.91	114,426	-0.08(-0.29%)
Jul 03, 2007	28.43	28.59	27.96	27.99	572,906	-0.30(-1.06%)
Jul 02, 2007	28.32	28.40	28.05	28.29	537,010	-0.05(-0.19%)
Jun 29, 2007	28.81	28.91	28.20	28.35	191,631	-0.40(-1.39%)
Jun 28, 2007	29.03	29.03	28.66	28.75	664,691	-0.60(-2.04%)
Jun 27, 2007	28.52	29.35	28.37	29.34	761,997	+0.73(+2.56%)
Jun 26, 2007	29.16	29.38	28.61	28.61	974,504	-0.67(-2.29%)
Jun 25, 2007	29.79	29.81	29.15	29.28	314,121	-0.53(-1.79%)
Jun 22, 2007	30.05	30.06	29.62	29.81	108,131	-0.47(-1.55%)
Jun 21, 2007	30.17	30.29	29.74	30.29	206,321	+0.06(+0.21%)
Jun 20, 2007	30.85	30.86	30.21	30.22	119,728	-0.53(-1.71%)
Jun 19, 2007	30.76	30.82	30.39	30.75	97,859	+0.05(+0.18%)
Jun 18, 2007	31.01	31.12	30.66	30.69	77,094	-0.34(-1.11%)
Jun 15, 2007	31.41	31.51	31.04	31.04	103,933	+0.08(+0.26%)
Jun 14, 2007	30.98	31.14	30.87	30.95	105,148	+0.07(+0.23%)
Jun 13, 2007	30.93	30.93	30.43	30.88	348,913	+0.26(+0.86%)
Jun 12, 2007	31.39	31.39	30.59	30.62	95,981	-0.85(-2.70%)
Jun 11, 2007	31.55	31.67	31.23	31.47	80,628	-0.50(-1.58%)
Jun 08, 2007	31.15	31.97	30.96	31.97	216,041	+0.82(+2.63%)
Jun 07, 2007	32.10	32.21	31.15	31.15	348,250	-1.30(-4.02%)
Jun 06, 2007	32.83	32.86	32.46	32.46	98,080	-0.75(-2.26%)
Jun 05, 2007	33.68	33.73	33.11	33.21	645,030	-0.55(-1.64%)
Jun 04, 2007	33.44	33.78	33.06	33.76	540,655	+0.53(+1.61%)
Jun 01, 2007	33.77	33.92	33.23	33.23	98,632	-0.49(-1.45%)
May 31, 2007	34.12	34.12	33.52	33.72	211,512	-0.19(-0.56%)
May 30, 2007	33.63	34.04	33.55	33.91	123,594	+0.07(+0.21%)
May 29, 2007	33.97	34.09	33.56	33.83	199,915	+0.04(+0.11%)
May 25, 2007	34.37	34.41	33.40	33.80	135,301	-0.19(-0.56%)
May 24, 2007	34.25	35.26	33.90	33.99	747,639	-0.14(-0.42%)
May 23, 2007	34.72	35.07	34.11	34.13	197,264	-0.23(-0.66%)
May 22, 2007	33.25	34.41	33.25	34.36	86,040	+1.13(+3.41%)
May 21, 2007	32.82	33.54	32.82	33.23	759,071	+0.50(+1.52%)
May 18, 2007	32.91	32.91	32.59	32.73	124,256	-0.14(-0.41%)
May 17, 2007	32.25	32.93	32.15	32.87	31,809	+0.62(+1.91%)
May 16, 2007	32.31	32.31	31.73	32.25	278,777	+0.33(+1.02%)
May 15, 2007	32.20	32.33	31.82	31.92	718,370	-0.30(-0.93%)
May 14, 2007	32.39	32.45	32.09	32.22	372,659	-0.15(-0.48%)
May 11, 2007	32.71	32.81	32.28	32.38	37,111	+0.13(+0.40%)
May 10, 2007	32.82	32.82	32.15	32.25	63,619	-0.78(-2.37%)
May 09, 2007	32.86	33.25	32.49	33.03	57,986	+0.11(+0.33%)
May 08, 2007	32.55	32.93	32.09	32.92	54,010	+0.23(+0.69%)
May 07, 2007	33.05	33.16	32.59	32.69	31,147	-0.14(-0.41%)
May 04, 2007	33.48	33.48	32.81	32.83	44,842	-0.70(-2.08%)
May 03, 2007	33.47	33.80	33.32	33.53	132,209	+0.20(+0.60%)
May 02, 2007	33.09	33.56	33.06	33.33	279,660	+0.27(+0.82%)
May 01, 2007	32.79	33.28	32.32	33.06	46,499	+0.33(+0.99%)
Apr 30, 2007	33.57	33.71	32.72	32.73	129,116	-0.83(-2.48%)
Apr 27, 2007	34.01	34.09	33.55	33.56	50,144	-0.91(-2.65%)
Apr 26, 2007	33.16	34.59	33.16	34.48	179,482	+1.39(+4.21%)
Apr 25, 2007	33.18	33.34	32.71	33.08	210,408	+0.01(+0.03%)
Apr 24, 2007	33.00	33.15	32.36	33.07	87,366	+0.02(+0.05%)
Apr 23, 2007	33.61	33.61	32.88	33.06	60,416	-0.50(-1.49%)
Apr 20, 2007	33.05	33.64	33.05	33.55	194,282	+0.89(+2.72%)
Apr 19, 2007	32.62	33.27	32.58	32.67	74,995	-0.24(-0.72%)
Apr 18, 2007	31.98	33.09	31.59	32.90	841,853	+0.70(+2.16%)
Apr 17, 2007	32.12	32.51	32.10	32.20	57,655	+0.45(+1.43%)
Apr 16, 2007	31.43	31.78	31.43	31.75	395,744	+0.54(+1.74%)
Apr 13, 2007	31.52	31.52	31.05	31.21	75,216	-0.32(-1.00%)
Apr 12, 2007	30.65	31.53	30.37	31.53	74,001	+0.75(+2.44%)
Apr 11, 2007	31.01	31.11	30.57	30.77	144,690	-0.41(-1.31%)
Apr 10, 2007	31.17	31.24	31.03	31.18	99,736	-0.14(-0.43%)
Apr 09, 2007	31.33	31.34	31.02	31.32	44,401	+0.07(+0.23%)
Apr 05, 2007	30.87	31.39	30.78	31.24	66,491	+0.44(+1.44%)
Apr 04, 2007	31.19	31.19	30.77	30.80	264,308	-0.31(-0.99%)
Apr 03, 2007	30.80	31.39	30.56	31.11	548,828	+0.55(+1.81%)
Apr 02, 2007	31.15	31.15	30.48	30.56	425,234	-0.36(-1.17%)
Mar 30, 2007	31.25	31.53	30.90	30.92	40,535	-0.31(-0.99%)
Mar 29, 2007	31.58	31.62	31.04	31.23	45,616	-0.01(-0.03%)
Mar 28, 2007	31.55	31.55	31.08	31.24	140,272	-0.90(-2.79%)
Mar 27, 2007	32.31	32.31	31.72	32.13	103,823	-0.53(-1.61%)
Mar 26, 2007	33.43	33.43	32.49	32.66	42,192	-0.68(-2.04%)
Mar 23, 2007	33.28	34.07	33.23	33.34	70,246	-0.23(-0.67%)
Mar 22, 2007	34.13	34.46	33.44	33.56	59,864	-0.45(-1.33%)
Mar 21, 2007	32.91	34.10	32.81	34.02	188,538	+1.20(+3.64%)
Mar 20, 2007	33.25	33.25	32.52	32.82	60,305	-0.14(-0.44%)
Mar 19, 2007	33.05	33.39	32.85	32.97	68,479	+0.18(+0.55%)
Mar 16, 2007	33.10	33.35	32.66	32.78	155,845	-0.20(-0.60%)
Mar 15, 2007	32.79	33.30	32.73	32.98	77,425	+0.47(+1.45%)
Mar 14, 2007	31.92	32.72	31.46	32.51	110,560	+0.99(+3.13%)
Mar 13, 2007	32.77	32.68	31.26	31.53	177,162	-1.25(-3.81%)
Mar 12, 2007	33.27	33.74	32.65	32.77	254,257	-1.10(-3.23%)
Mar 09, 2007	34.29	34.34	33.52	33.87	137,731	-0.25(-0.74%)
Mar 08, 2007	34.00	34.36	34.00	34.12	76,873	+0.44(+1.32%)
Mar 07, 2007	33.94	34.08	33.56	33.68	173,628	+0.10(+0.29%)
Mar 06, 2007	33.59	33.92	33.27	33.58	79,524	+0.68(+2.07%)
Mar 05, 2007	33.76	34.04	32.82	32.90	317,213	-1.61(-4.67%)
Mar 02, 2007	34.98	35.28	34.51	34.51	57,986	-0.81(-2.31%)
Mar 01, 2007	34.27	35.63	34.05	35.33	251,067	+0.15(+0.44%)
Feb 28, 2007	35.57	35.58	34.98	35.17	222,226	-0.56(-1.57%)
Feb 27, 2007	36.03	36.49	35.24	35.74	278,335	-1.20(-3.26%)
Feb 26, 2007	36.74	36.94	36.64	36.94	119,258	+0.17(+0.46%)
Feb 23, 2007	37.40	37.46	36.61	36.77	104,154	-0.73(-1.95%)
Feb 22, 2007	38.13	38.33	37.26	37.50	182,795	-0.60(-1.57%)
Feb 21, 2007	37.92	38.23	37.92	38.10	151,317	-0.38(-0.99%)
Feb 20, 2007	38.42	38.60	38.30	38.48	22,863	+0.08(+0.21%)
Feb 16, 2007	38.27	38.40	37.70	38.40	104,817	-0.05(-0.14%)
Feb 15, 2007	38.32	38.66	38.25	38.45	27,170	+0.27(+0.71%)
Feb 14, 2007	37.83	38.45	37.77	38.18	170,842	+0.41(+1.08%)
Feb 13, 2007	37.71	37.99	37.55	37.77	103,414	+0.38(+1.02%)
Feb 12, 2007	37.70	37.76	37.25	37.39	127,316	-0.31(-0.82%)
Feb 09, 2007	38.57	38.59	37.56	37.70	106,363	-0.85(-2.21%)
Feb 08, 2007	39.18	39.18	38.36	38.55	218,802	-1.02(-2.59%)
Feb 07, 2007	39.60	39.98	39.38	39.57	87,366	-0.10(-0.25%)
Feb 06, 2007	39.69	39.88	39.30	39.67	154,851	+0.01(+0.02%)
Feb 05, 2007	39.89	40.10	39.45	39.66	96,754	-0.59(-1.46%)
Feb 02, 2007	39.47	40.48	39.45	40.25	314,452	+1.28(+3.28%)
Feb 01, 2007	38.95	39.45	38.86	38.98	333,229	+0.35(+0.91%)
Jan 31, 2007	37.33	38.73	37.33	38.62	143,806	+1.75(+4.74%)
Jan 30, 2007	37.10	37.11	36.81	36.88	24,740	+0.02(+0.05%)
Jan 29, 2007	36.66	37.14	36.66	36.86	33,135	+0.13(+0.34%)
Jan 26, 2007	37.27	37.27	36.54	36.73	222,115	-0.42(-1.12%)
Jan 25, 2007	38.42	38.45	37.04	37.15	174,953	-1.29(-3.37%)
Jan 24, 2007	37.94	38.64	37.65	38.44	277,562	+0.45(+1.19%)
Jan 23, 2007	37.72	38.71	37.54	37.99	440,145	+0.60(+1.60%)
Jan 22, 2007	37.58	37.71	37.22	37.39	60,085	-0.25(-0.67%)
Jan 19, 2007	37.00	37.72	37.00	37.65	134,970	+0.53(+1.41%)
Jan 18, 2007	37.30	37.46	36.97	37.12	161,147	+0.02(+0.05%)
Jan 17, 2007	36.87	37.28	36.87	37.10	277,782	+0.62(+1.71%)
Jan 16, 2007	36.98	37.08	36.32	36.48	179,261	-0.14(-0.37%)
Jan 12, 2007	36.48	36.74	36.39	36.61	32,361	+0.24(+0.65%)
Jan 11, 2007	35.89	36.59	35.89	36.38	137,621	+0.50(+1.39%)
Jan 10, 2007	35.82	35.95	35.66	35.88	136,295	+0.02(+0.05%)
Jan 09, 2007	35.85	36.00	35.63	35.86	318,870	+0.06(+0.18%)
Jan 08, 2007	36.36	36.41	35.51	35.80	394,087	-0.76(-2.08%)
Jan 05, 2007	36.78	36.87	36.48	36.56	141,376	-0.37(-1.01%)
Jan 04, 2007	37.09	37.18	36.65	36.93	70,688	-0.35(-0.95%)
Jan 03, 2007	38.21	38.21	36.89	37.28	210,849	-1.08(-2.81%)
Dec 29, 2006	38.41	38.64	38.36	38.36	45,726	-0.05(-0.12%)
Dec 28, 2006	38.43	38.81	38.13	38.41	161,809	+0.00(+0.00%)
Dec 27, 2006	38.06	38.41	37.94	38.41	51,911	+0.76(+2.02%)
Dec 26, 2006	37.35	37.66	37.31	37.65	29,048	+0.42(+1.12%)
Dec 22, 2006	37.39	37.46	37.09	37.23	56,882	-0.24(-0.65%)
Dec 21, 2006	37.69	37.72	37.23	37.47	28,496	-0.18(-0.48%)
Dec 20, 2006	37.87	38.01	37.56	37.65	139,057	+0.09(+0.24%)
Dec 19, 2006	37.48	37.82	37.23	37.56	189,201	-0.46(-1.21%)
Dec 18, 2006	38.47	38.55	37.98	38.03	146,236	-0.36(-0.94%)
Dec 15, 2006	38.96	38.99	38.24	38.39	218,912	+0.01(+0.02%)
Dec 14, 2006	38.30	38.75	38.30	38.38	55,225	+0.11(+0.28%)
Dec 13, 2006	38.64	38.92	38.22	38.27	93,109	+0.20(+0.52%)
Dec 12, 2006	38.52	38.55	37.93	38.07	61,852	-0.44(-1.15%)
Dec 11, 2006	38.32	38.80	38.16	38.52	81,402	+0.31(+0.81%)
Dec 08, 2006	39.07	39.25	38.04	38.21	172,634	-0.77(-1.97%)
Dec 07, 2006	39.63	39.84	38.75	38.98	339,966	-0.86(-2.16%)
Dec 06, 2006	39.63	40.14	39.43	39.84	245,420	+0.59(+1.50%)
Dec 05, 2006	38.55	39.38	38.52	39.25	103,933	+1.07(+2.80%)
Dec 04, 2006	38.21	38.26	37.83	38.18	130,994	-0.05(-0.14%)
Dec 01, 2006	37.74	38.69	37.64	38.23	192,957	+0.16(+0.43%)
Nov 30, 2006	36.69	38.46	36.60	38.07	634,979	+1.97(+5.47%)
Nov 29, 2006	35.85	36.44	35.69	36.10	104,817	+0.30(+0.83%)
Nov 28, 2006	35.84	36.30	35.45	35.80	79,634	-0.09(-0.25%)
Nov 27, 2006	36.74	36.84	35.80	35.89	144,469	-0.85(-2.32%)
Nov 24, 2006	36.51	37.08	36.51	36.74	90,017	-0.16(-0.44%)
Nov 22, 2006	36.79	36.98	36.49	36.90	263,313	+0.63(+1.75%)
Nov 21, 2006	35.98	36.33	35.83	36.27	92,447	+0.48(+1.34%)
Nov 20, 2006	36.26	36.31	35.70	35.79	293,356	-0.43(-1.20%)
Nov 17, 2006	35.87	36.32	35.58	36.22	47,714	-0.04(-0.10%)
Nov 16, 2006	36.22	36.84	35.87	36.26	459,032	+0.50(+1.39%)
Nov 15, 2006	35.65	36.33	35.48	35.76	957,937	+0.27(+0.77%)
Nov 14, 2006	34.36	35.67	34.04	35.49	1,510,079	+1.92(+5.72%)
Nov 13, 2006	33.73	34.09	33.39	33.57	151,206	-0.14(-0.40%)
Nov 10, 2006	32.65	33.71	32.65	33.71	36,117	+1.21(+3.73%)
Nov 09, 2006	33.03	33.03	32.46	32.49	703,238	-0.63(-1.91%)
Nov 08, 2006	32.92	33.39	32.59	33.13	194,724	-0.08(-0.25%)
Nov 07, 2006	33.90	33.93	33.16	33.21	168,768	-0.85(-2.50%)
Nov 06, 2006	34.08	34.27	33.91	34.06	31,699	+0.05(+0.15%)
Nov 03, 2006	34.57	34.66	33.70	34.01	195,386	-0.48(-1.38%)
Nov 02, 2006	34.53	34.89	34.34	34.49	48,266	-0.21(-0.60%)