S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	50.73	50.84	50.50	50.52	291,141	-0.21(-0.42%)
Dec 28, 2006	50.84	50.88	50.69	50.74	383,610	-0.11(-0.21%)
Dec 27, 2006	50.69	50.86	50.68	50.84	378,509	+0.36(+0.72%)
Dec 26, 2006	50.25	50.51	50.19	50.48	701,433	+0.33(+0.65%)
Dec 22, 2006	50.58	50.58	50.16	50.16	1,360,883	-0.34(-0.67%)
Dec 21, 2006	50.87	50.87	50.39	50.49	2,122,742	-0.46(-0.90%)
Dec 20, 2006	51.13	51.13	50.91	50.95	395,382	-0.12(-0.24%)
Dec 19, 2006	50.46	51.07	50.46	51.07	1,313,405	+0.15(+0.30%)
Dec 18, 2006	50.92	51.15	50.84	50.92	350,259	-0.01(-0.02%)
Dec 15, 2006	50.96	51.10	50.88	50.93	3,196,931	+0.05(+0.09%)
Dec 14, 2006	50.17	50.91	50.17	50.88	685,869	+0.49(+0.97%)
Dec 13, 2006	50.29	50.46	50.27	50.39	439,458	+0.31(+0.63%)
Dec 12, 2006	50.35	50.35	50.02	50.08	573,519	-0.19(-0.38%)
Dec 11, 2006	50.08	50.36	50.08	50.27	674,359	+0.17(+0.34%)
Dec 08, 2006	49.97	50.23	49.90	50.10	691,885	+0.05(+0.11%)
Dec 07, 2006	50.37	50.37	49.96	50.05	635,514	-0.13(-0.26%)
Dec 06, 2006	50.35	50.35	50.08	50.18	642,969	-0.05(-0.11%)
Dec 05, 2006	50.19	50.28	50.10	50.23	606,217	+0.12(+0.24%)
Dec 04, 2006	49.57	50.19	49.57	50.11	849,750	+0.31(+0.61%)
Dec 01, 2006	49.63	50.00	49.41	49.80	582,151	-0.12(-0.25%)
Nov 30, 2006	49.93	50.10	49.74	49.93	1,024,749	+0.02(+0.05%)
Nov 29, 2006	49.80	50.00	49.70	49.90	413,692	+0.41(+0.83%)
Nov 28, 2006	49.05	49.57	49.05	49.49	526,434	+0.15(+0.29%)
Nov 27, 2006	49.81	49.92	49.27	49.35	621,127	-0.64(-1.28%)
Nov 24, 2006	49.86	50.10	49.86	49.99	204,165	-0.18(-0.37%)
Nov 22, 2006	50.19	50.29	50.05	50.17	2,915,599	+0.07(+0.14%)
Nov 21, 2006	50.13	50.13	50.01	50.10	890,165	+0.07(+0.14%)
Nov 20, 2006	50.00	50.19	49.96	50.03	873,947	+0.00(+0.00%)
Nov 17, 2006	49.84	50.08	49.83	50.03	627,667	+0.09(+0.18%)
Nov 16, 2006	50.03	50.09	49.88	49.94	661,803	+0.08(+0.15%)
Nov 15, 2006	49.80	49.97	49.77	49.87	2,078,534	+0.01(+0.02%)
Nov 14, 2006	49.44	49.86	49.22	49.86	894,481	+0.37(+0.76%)
Nov 13, 2006	49.24	49.59	49.24	49.48	2,727,128	+0.17(+0.34%)
Nov 10, 2006	49.40	49.40	49.18	49.32	225,876	+0.01(+0.02%)
Nov 09, 2006	49.68	49.68	49.24	49.31	531,797	-0.20(-0.40%)
Nov 08, 2006	49.18	49.57	49.12	49.51	940,520	+0.14(+0.28%)
Nov 07, 2006	49.35	49.54	49.25	49.37	1,241,993	+0.08(+0.17%)
Nov 06, 2006	48.93	49.34	48.81	49.28	1,493,636	+0.60(+1.22%)
Nov 03, 2006	48.99	48.99	48.62	48.69	369,354	-0.07(-0.14%)
Nov 02, 2006	48.68	48.83	48.60	48.76	502,761	-0.02(-0.03%)
Nov 01, 2006	49.15	49.27	48.70	48.77	5,264,479	-0.28(-0.58%)
Oct 31, 2006	49.24	49.24	48.86	49.06	1,836,309	+0.16(+0.33%)
Oct 30, 2006	49.01	49.16	48.89	48.89	2,536,827	-0.46(-0.93%)
Oct 27, 2006	49.35	49.35	49.00	49.35	421,801	-0.09(-0.19%)
Oct 26, 2006	49.54	49.54	49.14	49.45	720,267	+0.14(+0.28%)
Oct 25, 2006	49.11	49.31	49.00	49.31	526,042	+0.33(+0.67%)
Oct 24, 2006	48.95	49.03	48.85	48.98	582,675	+0.01(+0.02%)
Oct 23, 2006	48.67	49.06	48.60	48.97	541,345	+0.26(+0.53%)
Oct 20, 2006	48.63	48.73	48.47	48.71	634,860	+0.16(+0.33%)
Oct 19, 2006	48.56	48.64	48.44	48.55	679,329	-0.07(-0.14%)
Oct 18, 2006	48.80	48.89	48.40	48.62	877,217	+0.18(+0.36%)
Oct 17, 2006	48.44	48.64	48.20	48.44	929,402	-0.11(-0.22%)
Oct 16, 2006	48.66	48.66	48.44	48.55	442,205	-0.01(-0.02%)
Oct 13, 2006	48.47	48.56	48.34	48.56	1,721,213	+0.11(+0.24%)
Oct 12, 2006	48.24	48.50	47.69	48.44	1,413,068	+0.47(+0.97%)
Oct 11, 2006	48.08	48.15	47.79	47.98	1,013,109	-0.19(-0.40%)
Oct 10, 2006	48.05	48.72	47.98	48.17	3,730,559	+0.09(+0.19%)
Oct 09, 2006	48.07	48.13	47.93	48.08	2,727,259	+0.02(+0.03%)
Oct 06, 2006	48.11	48.15	47.87	48.06	580,844	-0.09(-0.19%)
Oct 05, 2006	48.36	48.42	48.02	48.15	2,303,103	+0.05(+0.10%)
Oct 04, 2006	47.59	48.15	47.49	48.11	4,608,169	+0.54(+1.13%)
Oct 03, 2006	47.53	47.72	47.27	47.57	1,438,965	+0.15(+0.31%)
Oct 02, 2006	47.50	47.63	47.37	47.43	246,541	-0.02(-0.03%)
Sep 29, 2006	47.50	47.64	47.44	47.44	5,659,469	-0.05(-0.11%)
Sep 28, 2006	47.58	47.59	47.38	47.50	449,791	+0.02(+0.05%)
Sep 27, 2006	47.63	47.63	47.37	47.47	481,050	-0.16(-0.34%)
Sep 26, 2006	47.27	47.64	47.18	47.63	781,085	+0.39(+0.83%)
Sep 25, 2006	47.04	47.36	46.79	47.24	1,397,243	+0.39(+0.83%)
Sep 22, 2006	46.90	46.91	46.69	46.85	276,623	-0.05(-0.10%)
Sep 21, 2006	47.17	47.24	46.80	46.90	629,890	-0.24(-0.50%)
Sep 20, 2006	47.10	47.25	47.01	47.14	637,738	+0.20(+0.42%)
Sep 19, 2006	46.99	46.99	46.61	46.94	371,578	+0.03(+0.07%)
Sep 18, 2006	46.87	46.96	46.75	46.91	759,374	+0.15(+0.33%)
Sep 15, 2006	46.84	46.99	46.75	46.75	664,027	+0.13(+0.28%)
Sep 14, 2006	46.72	46.72	46.57	46.62	238,955	-0.11(-0.23%)
Sep 13, 2006	46.52	46.78	46.49	46.73	2,198,993	+0.18(+0.38%)
Sep 12, 2006	46.17	46.60	46.17	46.56	273,746	+0.43(+0.93%)
Sep 11, 2006	45.97	46.17	45.84	46.13	515,840	+0.02(+0.03%)
Sep 08, 2006	46.12	46.15	45.97	46.11	387,926	+0.17(+0.37%)
Sep 07, 2006	45.99	46.15	45.94	45.94	250,072	-0.17(-0.36%)
Sep 06, 2006	46.26	46.38	46.11	46.11	261,582	-0.41(-0.87%)
Sep 05, 2006	46.52	46.59	46.41	46.52	328,809	+0.03(+0.07%)
Sep 01, 2006	46.42	46.50	46.27	46.49	305,136	+0.23(+0.50%)
Aug 31, 2006	46.36	46.36	46.23	46.26	237,516	+0.00(+0.00%)
Aug 30, 2006	46.33	46.38	46.20	46.26	285,124	+0.00(+0.00%)
Aug 29, 2006	46.16	46.32	45.99	46.26	3,530,187	+0.04(+0.08%)
Aug 28, 2006	45.97	46.33	45.96	46.22	229,407	+0.25(+0.55%)
Aug 25, 2006	45.89	46.10	45.89	45.97	356,275	+0.09(+0.20%)
Aug 24, 2006	46.09	46.09	45.85	45.87	1,456,491	-0.05(-0.12%)
Aug 23, 2006	46.10	46.13	45.77	45.93	475,033	-0.11(-0.23%)
Aug 22, 2006	46.03	46.15	45.87	46.04	672,005	-0.05(-0.12%)
Aug 21, 2006	46.01	46.09	45.95	46.09	826,731	-0.13(-0.28%)
Aug 18, 2006	46.00	46.22	45.80	46.22	188,208	+0.35(+0.77%)
Aug 17, 2006	45.65	45.98	45.65	45.87	842,688	+0.09(+0.20%)
Aug 16, 2006	45.57	45.83	45.48	45.78	1,562,694	+0.31(+0.67%)
Aug 15, 2006	45.45	45.53	45.27	45.47	202,464	+0.41(+0.92%)
Aug 14, 2006	45.14	45.32	44.93	45.06	235,816	+0.17(+0.37%)
Aug 11, 2006	44.90	44.93	44.74	44.89	105,679	-0.10(-0.22%)
Aug 10, 2006	44.80	45.04	44.67	44.99	369,485	+0.02(+0.03%)
Aug 09, 2006	45.38	45.38	44.74	44.97	314,160	+0.03(+0.07%)
Aug 08, 2006	45.22	45.26	44.82	44.94	348,951	-0.09(-0.20%)
Aug 07, 2006	45.11	45.13	44.96	45.03	1,831,339	-0.09(-0.20%)
Aug 04, 2006	45.50	45.53	44.93	45.13	821,892	-0.05(-0.10%)
Aug 03, 2006	44.95	45.28	44.93	45.17	307,490	+0.06(+0.14%)
Aug 02, 2006	45.10	45.27	45.00	45.11	1,420,000	+0.20(+0.44%)
Aug 01, 2006	44.92	44.96	44.70	44.91	1,094,461	-0.18(-0.41%)
Jul 31, 2006	44.99	45.16	44.99	45.09	640,484	-0.03(-0.06%)
Jul 28, 2006	44.92	45.26	44.73	45.12	2,420,030	+0.45(+1.01%)
Jul 27, 2006	45.00	45.00	44.64	44.67	248,241	-0.09(-0.21%)
Jul 26, 2006	44.70	44.92	44.50	44.77	160,480	+0.18(+0.41%)
Jul 25, 2006	44.42	44.86	44.33	44.58	627,536	+0.10(+0.22%)
Jul 24, 2006	44.11	44.57	44.00	44.48	510,347	+0.70(+1.59%)
Jul 21, 2006	44.12	44.12	43.76	43.79	225,745	-0.24(-0.54%)
Jul 20, 2006	44.38	44.42	44.02	44.02	1,026,449	-0.24(-0.55%)
Jul 19, 2006	43.81	44.38	43.80	44.27	255,958	+0.74(+1.70%)
Jul 18, 2006	43.39	43.55	43.08	43.53	443,120	+0.13(+0.30%)
Jul 17, 2006	43.58	43.58	43.27	43.40	105,810	-0.03(-0.07%)
Jul 14, 2006	43.70	43.70	43.19	43.43	171,859	-0.17(-0.39%)
Jul 13, 2006	44.05	44.05	43.60	43.60	543,830	-0.90(-2.03%)
Jul 12, 2006	44.68	44.69	44.09	44.50	333,256	-0.11(-0.26%)
Jul 11, 2006	44.38	44.69	44.22	44.61	3,040,243	+0.10(+0.22%)
Jul 10, 2006	44.64	44.70	44.39	44.51	311,544	+0.05(+0.12%)
Jul 07, 2006	44.61	44.72	44.35	44.46	636,168	-0.18(-0.39%)
Jul 06, 2006	44.70	44.80	44.60	44.64	269,560	+0.12(+0.27%)
Jul 05, 2006	44.56	44.62	44.35	44.51	710,719	-0.18(-0.41%)
Jul 03, 2006	44.57	44.74	42.66	44.70	248,372	+0.32(+0.72%)
Jun 30, 2006	44.67	44.67	44.38	44.38	972,694	-0.12(-0.27%)
Jun 29, 2006	43.89	44.53	43.89	44.50	504,461	+0.84(+1.93%)
Jun 28, 2006	43.57	43.70	43.41	43.66	318,607	+0.22(+0.51%)
Jun 27, 2006	43.73	43.84	43.41	43.44	642,185	-0.30(-0.68%)
Jun 26, 2006	43.58	43.76	43.50	43.73	150,279	+0.13(+0.30%)
Jun 23, 2006	43.55	43.83	43.49	43.60	512,570	-0.18(-0.42%)
Jun 22, 2006	43.96	43.99	43.66	43.79	782,262	-0.20(-0.45%)
Jun 21, 2006	43.78	44.21	43.78	43.99	430,564	+0.29(+0.66%)
Jun 20, 2006	43.73	43.91	43.59	43.70	609,618	+0.10(+0.23%)
Jun 19, 2006	44.12	44.12	43.50	43.60	588,560	-0.25(-0.58%)
Jun 16, 2006	43.92	44.07	43.75	43.85	507,470	-0.09(-0.21%)
Jun 15, 2006	43.47	44.12	43.44	43.94	730,730	+0.62(+1.43%)
Jun 14, 2006	43.33	43.33	42.91	43.32	655,918	+0.31(+0.73%)
Jun 13, 2006	43.28	43.78	42.99	43.01	1,935,056	-0.46(-1.06%)
Jun 12, 2006	43.96	44.04	43.47	43.47	381,125	-0.44(-0.99%)
Jun 09, 2006	44.19	44.28	43.87	43.90	556,778	-0.28(-0.64%)
Jun 08, 2006	44.01	44.23	43.49	44.18	745,902	+0.05(+0.12%)
Jun 07, 2006	44.37	44.67	44.11	44.13	1,306,081	-0.24(-0.53%)
Jun 06, 2006	44.51	44.51	44.03	44.37	374,978	+0.02(+0.05%)
Jun 05, 2006	44.92	45.00	44.32	44.35	284,732	-0.73(-1.63%)
Jun 02, 2006	45.26	45.34	44.84	45.08	476,080	+0.09(+0.20%)
Jun 01, 2006	44.64	45.00	44.61	44.99	117,712	+0.42(+0.94%)
May 31, 2006	44.51	44.57	44.23	44.57	298,334	+0.32(+0.73%)
May 30, 2006	44.89	44.89	44.25	44.25	208,088	-0.66(-1.46%)
May 26, 2006	44.69	44.94	44.69	44.90	536,244	+0.37(+0.82%)
May 25, 2006	44.54	44.67	44.35	44.54	319,261	+0.31(+0.69%)
May 24, 2006	44.00	44.37	43.87	44.23	190,955	+0.41(+0.94%)
May 23, 2006	44.57	44.60	43.82	43.82	565,803	-0.41(-0.92%)
May 22, 2006	44.08	44.46	43.96	44.22	332,471	-0.08(-0.19%)
May 19, 2006	44.35	44.48	44.04	44.31	722,098	+0.07(+0.16%)
May 18, 2006	44.64	44.64	44.21	44.24	589,999	-0.15(-0.33%)
May 17, 2006	45.03	45.08	44.36	44.38	650,425	-0.83(-1.83%)
May 16, 2006	45.35	45.36	45.10	45.21	714,905	+0.06(+0.14%)
May 15, 2006	45.05	45.26	44.94	45.15	1,009,970	+0.11(+0.25%)
May 12, 2006	45.32	45.52	45.03	45.03	923,909	-0.60(-1.32%)
May 11, 2006	45.97	45.97	45.44	45.64	743,548	-0.44(-0.95%)
May 10, 2006	46.00	46.17	45.88	46.07	226,268	-0.12(-0.26%)
May 09, 2006	46.11	46.20	46.03	46.20	173,690	+0.10(+0.22%)
May 08, 2006	46.00	46.17	46.00	46.10	117,188	+0.07(+0.15%)
May 05, 2006	45.87	46.15	45.85	46.03	213,712	+0.36(+0.79%)
May 04, 2006	45.61	45.71	45.46	45.67	266,291	+0.22(+0.49%)
May 03, 2006	45.51	45.68	45.34	45.45	150,933	-0.17(-0.37%)
May 02, 2006	45.60	45.65	45.43	45.61	332,471	+0.23(+0.51%)
May 01, 2006	45.81	45.81	45.32	45.39	365,561	-0.23(-0.50%)
Apr 28, 2006	45.39	45.71	45.39	45.61	1,751,818	+0.08(+0.18%)
Apr 27, 2006	45.08	45.71	45.04	45.53	231,892	+0.26(+0.57%)
Apr 26, 2006	45.27	45.45	45.23	45.27	267,729	+0.13(+0.29%)
Apr 25, 2006	45.35	45.37	45.00	45.14	240,001	-0.14(-0.30%)
Apr 24, 2006	45.16	45.34	45.13	45.28	611,318	+0.01(+0.02%)
Apr 21, 2006	45.56	45.56	45.19	45.27	212,797	-0.11(-0.24%)
Apr 20, 2006	45.18	45.57	45.18	45.38	261,190	+0.11(+0.24%)
Apr 19, 2006	45.26	45.29	45.09	45.27	131,445	+0.06(+0.14%)
Apr 18, 2006	44.51	45.25	44.51	45.21	668,866	+0.72(+1.62%)
Apr 17, 2006	44.73	44.75	44.37	44.49	463,131	-0.14(-0.31%)
Apr 13, 2006	44.55	44.75	44.51	44.63	152,764	+0.08(+0.17%)
Apr 12, 2006	44.76	44.76	44.54	44.55	184,415	-0.11(-0.24%)
Apr 11, 2006	44.96	45.02	44.48	44.66	326,455	-0.24(-0.54%)
Apr 10, 2006	45.19	45.19	44.81	44.90	254,912	+0.13(+0.29%)
Apr 07, 2006	45.43	45.48	44.77	44.77	942,220	-0.53(-1.16%)
Apr 06, 2006	45.34	45.38	45.08	45.30	57,548	-0.12(-0.27%)
Apr 05, 2006	45.26	45.43	45.22	45.42	85,145	+0.16(+0.35%)
Apr 04, 2006	45.09	45.32	44.95	45.26	59,640	+0.24(+0.54%)
Apr 03, 2006	45.00	45.36	45.00	45.02	116,404	-0.03(-0.07%)
Mar 31, 2006	45.06	45.24	44.89	45.05	166,366	+0.05(+0.12%)
Mar 30, 2006	44.96	45.32	44.93	45.00	242,617	-0.15(-0.32%)
Mar 29, 2006	44.96	45.22	44.87	45.14	102,540	+0.34(+0.77%)
Mar 28, 2006	45.11	45.29	44.77	44.80	537,028	-0.42(-0.93%)
Mar 27, 2006	45.24	45.27	45.12	45.22	216,721	-0.21(-0.45%)
Mar 24, 2006	45.26	45.54	45.26	45.42	175,260	+0.01(+0.02%)
Mar 23, 2006	45.61	45.61	45.32	45.42	62,910	-0.13(-0.29%)
Mar 22, 2006	45.39	45.60	45.15	45.55	145,832	+0.26(+0.57%)
Mar 21, 2006	45.55	45.66	45.24	45.29	535,459	-0.15(-0.34%)
Mar 20, 2006	45.58	45.58	45.39	45.44	1,247,879	+0.10(+0.22%)
Mar 17, 2006	45.56	45.56	45.34	45.34	870,154	-0.15(-0.32%)
Mar 16, 2006	45.37	45.57	45.37	45.48	697,771	+0.14(+0.30%)
Mar 15, 2006	45.20	45.41	45.09	45.35	159,957	+0.18(+0.39%)
Mar 14, 2006	44.83	45.19	44.80	45.17	245,495	+0.39(+0.87%)
Mar 13, 2006	45.11	45.39	44.73	44.78	204,034	+0.06(+0.13%)
Mar 10, 2006	44.38	44.83	44.38	44.72	107,772	+0.31(+0.70%)
Mar 09, 2006	44.73	44.73	44.41	44.41	87,237	-0.15(-0.34%)
Mar 08, 2006	44.29	44.69	44.29	44.57	318,607	+0.13(+0.29%)
Mar 07, 2006	44.42	44.49	44.29	44.44	176,568	-0.06(-0.14%)
Mar 06, 2006	44.83	44.83	44.40	44.50	82,398	-0.21(-0.48%)
Mar 03, 2006	44.50	45.01	44.50	44.71	86,845	-0.01(-0.02%)
Mar 02, 2006	44.57	44.77	44.55	44.72	36,229	-0.08(-0.19%)
Mar 01, 2006	44.67	44.83	44.57	44.80	179,838	+0.34(+0.77%)
Feb 28, 2006	44.88	44.79	44.43	44.46	591,961	-0.42(-0.94%)
Feb 27, 2006	44.84	44.98	44.73	44.88	150,540	+0.11(+0.26%)
Feb 24, 2006	44.62	44.77	44.57	44.77	178,268	+0.07(+0.15%)
Feb 23, 2006	44.67	44.84	44.58	44.70	343,719	-0.11(-0.24%)
Feb 22, 2006	44.73	44.88	44.61	44.80	1,534,704	+0.16(+0.36%)
Feb 21, 2006	44.73	45.23	44.54	44.64	275,315	-0.08(-0.19%)
Feb 17, 2006	44.70	44.80	44.58	44.73	289,310	-0.04(-0.09%)
Feb 16, 2006	44.67	44.77	43.01	44.77	361,768	+0.24(+0.55%)
Feb 15, 2006	44.27	44.53	44.25	44.52	288,787	+0.12(+0.28%)
Feb 14, 2006	43.94	44.47	43.92	44.40	286,432	+0.48(+1.10%)
Feb 13, 2006	44.10	44.10	43.80	43.92	427,949	-0.22(-0.50%)
Feb 10, 2006	43.99	44.18	43.67	44.14	120,066	+0.13(+0.30%)
Feb 09, 2006	43.96	44.25	43.93	44.01	346,727	+0.11(+0.24%)
Feb 08, 2006	42.82	44.00	43.60	43.90	151,194	+0.34(+0.77%)
Feb 07, 2006	43.72	43.73	43.44	43.57	441,028	-0.18(-0.40%)
Feb 06, 2006	43.77	43.82	43.66	43.74	58,594	+0.05(+0.11%)
Feb 03, 2006	43.79	43.97	43.66	43.70	117,842	-0.24(-0.56%)
Feb 02, 2006	44.20	44.31	43.84	43.94	294,672	-0.43(-0.97%)
Feb 01, 2006	44.19	44.37	44.12	44.37	1,564,525	+0.10(+0.22%)
Jan 31, 2006	44.38	44.38	44.09	44.27	108,295	-0.10(-0.22%)
Jan 30, 2006	44.32	44.48	44.32	44.37	156,818	+0.02(+0.05%)
Jan 27, 2006	44.04	44.40	43.97	44.35	171,467	+0.36(+0.82%)
Jan 26, 2006	43.89	44.05	43.83	43.99	233,070	+0.21(+0.47%)
Jan 25, 2006	43.90	43.94	43.55	43.78	300,689	+0.05(+0.10%)
Jan 24, 2006	43.73	43.91	43.66	43.73	1,262,920	+0.02(+0.03%)
Jan 23, 2006	43.61	43.86	43.61	43.72	182,584	+0.11(+0.25%)
Jan 20, 2006	44.35	44.42	43.61	43.61	637,999	-0.83(-1.88%)
Jan 19, 2006	44.50	44.57	44.26	44.44	168,197	+0.15(+0.33%)
Jan 18, 2006	44.15	44.35	44.01	44.30	192,263	-0.05(-0.12%)
Jan 17, 2006	44.38	44.48	44.30	44.35	228,361	-0.25(-0.57%)
Jan 13, 2006	44.58	44.70	44.47	44.61	713,727	-0.05(-0.12%)
Jan 12, 2006	44.83	44.85	44.55	44.66	737,793	-0.22(-0.49%)
Jan 11, 2006	44.79	44.93	44.67	44.88	557,432	+0.15(+0.34%)
Jan 10, 2006	44.54	44.73	44.53	44.73	259,359	-0.03(-0.07%)
Jan 09, 2006	44.61	44.80	44.61	44.76	148,186	+0.11(+0.24%)
Jan 06, 2006	44.54	44.68	44.31	44.65	172,252	+0.34(+0.76%)
Jan 05, 2006	44.31	44.43	44.18	44.31	243,794	+0.03(+0.07%)
Jan 04, 2006	44.25	44.38	44.17	44.28	93,515	+0.16(+0.36%)