S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	50.72	50.84	50.49	50.52	291,186	-0.21(-0.42%)
Dec 28, 2006	50.84	50.87	50.68	50.73	383,670	-0.11(-0.21%)
Dec 27, 2006	50.68	50.85	50.67	50.84	378,569	+0.36(+0.72%)
Dec 26, 2006	50.24	50.50	50.19	50.47	701,543	+0.33(+0.65%)
Dec 22, 2006	50.57	50.57	50.15	50.15	1,361,095	-0.34(-0.67%)
Dec 21, 2006	50.86	50.86	50.38	50.48	2,123,074	-0.46(-0.90%)
Dec 20, 2006	51.13	51.13	50.91	50.94	395,443	-0.12(-0.24%)
Dec 19, 2006	50.45	51.07	50.45	51.07	1,313,611	+0.15(+0.30%)
Dec 18, 2006	50.91	51.14	50.84	50.91	350,313	-0.01(-0.01%)
Dec 15, 2006	50.95	51.10	50.87	50.92	3,197,430	+0.05(+0.09%)
Dec 14, 2006	50.16	50.91	50.16	50.87	685,976	+0.49(+0.97%)
Dec 13, 2006	50.29	50.45	50.26	50.39	439,527	+0.31(+0.63%)
Dec 12, 2006	50.35	50.35	50.01	50.07	573,609	-0.19(-0.38%)
Dec 11, 2006	50.07	50.35	50.07	50.26	674,465	+0.17(+0.34%)
Dec 08, 2006	49.96	50.22	49.90	50.09	691,994	+0.05(+0.11%)
Dec 07, 2006	50.36	50.36	49.95	50.04	635,614	-0.13(-0.26%)
Dec 06, 2006	50.34	50.34	50.07	50.17	643,070	-0.05(-0.11%)
Dec 05, 2006	50.19	50.27	50.09	50.22	606,312	+0.12(+0.24%)
Dec 04, 2006	49.56	50.19	49.56	50.10	849,883	+0.31(+0.61%)
Dec 01, 2006	49.62	49.99	49.40	49.80	582,242	-0.12(-0.24%)
Nov 30, 2006	49.93	50.09	49.73	49.92	1,024,909	+0.02(+0.05%)
Nov 29, 2006	49.80	49.99	49.69	49.90	413,757	+0.41(+0.83%)
Nov 28, 2006	49.04	49.56	49.04	49.48	526,517	+0.15(+0.29%)
Nov 27, 2006	49.80	49.91	49.26	49.34	621,224	-0.64(-1.28%)
Nov 24, 2006	49.85	50.09	49.85	49.98	204,197	-0.18(-0.37%)
Nov 22, 2006	50.19	50.28	50.04	50.16	2,916,054	+0.07(+0.14%)
Nov 21, 2006	50.13	50.13	50.00	50.09	890,304	+0.07(+0.14%)
Nov 20, 2006	50.00	50.18	49.95	50.03	874,083	+0.00(+0.00%)
Nov 17, 2006	49.83	50.07	49.82	50.03	627,765	+0.09(+0.18%)
Nov 16, 2006	50.03	50.08	49.87	49.93	661,907	+0.08(+0.15%)
Nov 15, 2006	49.79	49.96	49.76	49.86	2,078,859	+0.01(+0.02%)
Nov 14, 2006	49.43	49.85	49.22	49.85	894,621	+0.37(+0.76%)
Nov 13, 2006	49.23	49.58	49.23	49.48	2,727,555	+0.17(+0.34%)
Nov 10, 2006	49.39	49.39	49.17	49.31	225,911	+0.01(+0.02%)
Nov 09, 2006	49.67	49.67	49.23	49.30	531,880	-0.20(-0.40%)
Nov 08, 2006	49.17	49.56	49.12	49.50	940,667	+0.14(+0.28%)
Nov 07, 2006	49.35	49.54	49.24	49.36	1,242,188	+0.08(+0.17%)
Nov 06, 2006	48.93	49.33	48.80	49.28	1,493,869	+0.60(+1.22%)
Nov 03, 2006	48.98	48.98	48.61	48.68	369,412	-0.07(-0.14%)
Nov 02, 2006	48.67	48.82	48.60	48.75	502,840	-0.02(-0.03%)
Nov 01, 2006	49.14	49.26	48.70	48.76	5,265,302	-0.28(-0.58%)
Oct 31, 2006	49.23	49.23	48.85	49.05	1,836,596	+0.16(+0.33%)
Oct 30, 2006	49.00	49.15	48.89	48.89	2,537,224	-0.46(-0.93%)
Oct 27, 2006	49.35	49.35	48.99	49.35	421,867	-0.09(-0.19%)
Oct 26, 2006	49.54	49.54	49.13	49.44	720,380	+0.14(+0.28%)
Oct 25, 2006	49.10	49.30	48.99	49.30	526,124	+0.33(+0.67%)
Oct 24, 2006	48.94	49.02	48.84	48.97	582,766	+0.01(+0.02%)
Oct 23, 2006	48.66	49.06	48.59	48.96	541,429	+0.26(+0.53%)
Oct 20, 2006	48.62	48.73	48.47	48.70	634,960	+0.16(+0.33%)
Oct 19, 2006	48.55	48.63	48.44	48.54	679,436	-0.07(-0.14%)
Oct 18, 2006	48.79	48.88	48.39	48.61	877,354	+0.18(+0.36%)
Oct 17, 2006	48.44	48.63	48.19	48.44	929,548	-0.11(-0.22%)
Oct 16, 2006	48.65	48.65	48.44	48.54	442,274	-0.01(-0.02%)
Oct 13, 2006	48.47	48.55	48.33	48.55	1,721,482	+0.11(+0.24%)
Oct 12, 2006	48.23	48.50	47.68	48.44	1,413,289	+0.47(+0.97%)
Oct 11, 2006	48.07	48.14	47.79	47.97	1,013,267	-0.19(-0.40%)
Oct 10, 2006	48.05	48.71	47.97	48.16	3,731,142	+0.09(+0.19%)
Oct 09, 2006	48.06	48.12	47.92	48.07	2,727,686	+0.02(+0.03%)
Oct 06, 2006	48.11	48.15	47.87	48.05	580,934	-0.09(-0.19%)
Oct 05, 2006	48.35	48.41	48.01	48.15	2,303,463	+0.05(+0.10%)
Oct 04, 2006	47.58	48.14	47.48	48.10	4,608,889	+0.54(+1.13%)
Oct 03, 2006	47.53	47.71	47.27	47.56	1,439,190	+0.15(+0.31%)
Oct 02, 2006	47.50	47.63	47.36	47.42	246,580	-0.02(-0.03%)
Sep 29, 2006	47.50	47.63	47.43	47.43	5,660,353	-0.05(-0.11%)
Sep 28, 2006	47.57	47.59	47.37	47.49	449,861	+0.02(+0.05%)
Sep 27, 2006	47.63	47.63	47.37	47.46	481,125	-0.16(-0.34%)
Sep 26, 2006	47.26	47.63	47.17	47.63	781,207	+0.39(+0.83%)
Sep 25, 2006	47.04	47.35	46.78	47.24	1,397,461	+0.39(+0.83%)
Sep 22, 2006	46.89	46.90	46.69	46.85	276,666	-0.05(-0.10%)
Sep 21, 2006	47.17	47.24	46.79	46.89	629,989	-0.24(-0.50%)
Sep 20, 2006	47.09	47.24	47.00	47.13	637,837	+0.20(+0.42%)
Sep 19, 2006	46.98	46.98	46.60	46.93	371,636	+0.03(+0.07%)
Sep 18, 2006	46.86	46.95	46.74	46.90	759,492	+0.15(+0.33%)
Sep 15, 2006	46.83	46.98	46.75	46.75	664,131	+0.13(+0.28%)
Sep 14, 2006	46.71	46.71	46.56	46.62	238,993	-0.11(-0.23%)
Sep 13, 2006	46.52	46.78	46.48	46.72	2,199,337	+0.18(+0.38%)
Sep 12, 2006	46.16	46.59	46.16	46.55	273,788	+0.43(+0.93%)
Sep 11, 2006	45.97	46.17	45.84	46.12	515,921	+0.02(+0.03%)
Sep 08, 2006	46.11	46.14	45.97	46.10	387,987	+0.17(+0.37%)
Sep 07, 2006	45.98	46.14	45.93	45.94	250,112	-0.17(-0.36%)
Sep 06, 2006	46.26	46.37	46.10	46.10	261,623	-0.41(-0.87%)
Sep 05, 2006	46.52	46.59	46.40	46.51	328,860	+0.03(+0.07%)
Sep 01, 2006	46.41	46.49	46.27	46.48	305,183	+0.23(+0.50%)
Aug 31, 2006	46.35	46.35	46.23	46.25	237,554	+0.00(+0.00%)
Aug 30, 2006	46.33	46.37	46.20	46.25	285,169	+0.00(+0.00%)
Aug 29, 2006	46.15	46.31	45.98	46.25	3,530,739	+0.04(+0.08%)
Aug 28, 2006	45.97	46.32	45.96	46.21	229,443	+0.25(+0.55%)
Aug 25, 2006	45.88	46.09	45.88	45.96	356,331	+0.09(+0.20%)
Aug 24, 2006	46.08	46.08	45.84	45.87	1,456,719	-0.05(-0.12%)
Aug 23, 2006	46.10	46.13	45.76	45.92	475,108	-0.11(-0.23%)
Aug 22, 2006	46.02	46.14	45.87	46.03	672,110	-0.05(-0.12%)
Aug 21, 2006	46.01	46.08	45.94	46.08	826,860	-0.13(-0.28%)
Aug 18, 2006	45.99	46.21	45.79	46.21	188,238	+0.35(+0.77%)
Aug 17, 2006	45.64	45.97	45.64	45.86	842,819	+0.09(+0.20%)
Aug 16, 2006	45.56	45.83	45.48	45.77	1,562,938	+0.31(+0.67%)
Aug 15, 2006	45.45	45.52	45.26	45.46	202,496	+0.41(+0.92%)
Aug 14, 2006	45.13	45.32	44.93	45.05	235,853	+0.17(+0.37%)
Aug 11, 2006	44.90	44.92	44.73	44.88	105,695	-0.10(-0.22%)
Aug 10, 2006	44.80	45.03	44.67	44.98	369,543	+0.02(+0.03%)
Aug 09, 2006	45.37	45.37	44.73	44.97	314,209	+0.03(+0.07%)
Aug 08, 2006	45.22	45.25	44.81	44.93	349,005	-0.09(-0.20%)
Aug 07, 2006	45.10	45.13	44.95	45.03	1,831,625	-0.09(-0.20%)
Aug 04, 2006	45.49	45.52	44.93	45.12	822,020	-0.05(-0.10%)
Aug 03, 2006	44.94	45.27	44.92	45.16	307,538	+0.06(+0.14%)
Aug 02, 2006	45.10	45.26	45.00	45.10	1,420,222	+0.20(+0.44%)
Aug 01, 2006	44.91	44.95	44.70	44.90	1,094,632	-0.18(-0.41%)
Jul 31, 2006	44.98	45.15	44.98	45.09	640,585	-0.03(-0.06%)
Jul 28, 2006	44.91	45.25	44.72	45.12	2,420,409	+0.45(+1.01%)
Jul 27, 2006	45.00	45.00	44.63	44.67	248,280	-0.09(-0.20%)
Jul 26, 2006	44.69	44.91	44.49	44.76	160,505	+0.18(+0.41%)
Jul 25, 2006	44.41	44.85	44.33	44.58	627,634	+0.10(+0.22%)
Jul 24, 2006	44.10	44.57	43.99	44.48	510,427	+0.70(+1.59%)
Jul 21, 2006	44.11	44.11	43.75	43.78	225,781	-0.24(-0.54%)
Jul 20, 2006	44.37	44.41	44.02	44.02	1,026,610	-0.24(-0.55%)
Jul 19, 2006	43.80	44.37	43.79	44.26	255,998	+0.74(+1.70%)
Jul 18, 2006	43.38	43.54	43.08	43.52	443,190	+0.13(+0.30%)
Jul 17, 2006	43.57	43.57	43.26	43.39	105,826	-0.03(-0.07%)
Jul 14, 2006	43.69	43.69	43.18	43.42	171,886	-0.17(-0.39%)
Jul 13, 2006	44.05	44.05	43.59	43.59	543,915	-0.90(-2.03%)
Jul 12, 2006	44.67	44.68	44.09	44.49	333,308	-0.11(-0.26%)
Jul 11, 2006	44.38	44.68	44.22	44.61	3,040,718	+0.10(+0.22%)
Jul 10, 2006	44.64	44.70	44.38	44.51	311,593	+0.05(+0.12%)
Jul 07, 2006	44.60	44.71	44.34	44.45	636,268	-0.18(-0.39%)
Jul 06, 2006	44.69	44.80	44.59	44.63	269,602	+0.12(+0.27%)
Jul 05, 2006	44.55	44.61	44.34	44.51	710,830	-0.18(-0.41%)
Jul 03, 2006	44.56	44.74	42.65	44.69	248,411	+0.32(+0.72%)
Jun 30, 2006	44.67	44.67	44.37	44.37	972,846	-0.12(-0.27%)
Jun 29, 2006	43.89	44.52	43.89	44.49	504,540	+0.84(+1.93%)
Jun 28, 2006	43.56	43.69	43.40	43.65	318,657	+0.22(+0.51%)
Jun 27, 2006	43.72	43.83	43.41	43.43	642,285	-0.30(-0.68%)
Jun 26, 2006	43.57	43.76	43.50	43.73	150,302	+0.13(+0.30%)
Jun 23, 2006	43.54	43.82	43.48	43.60	512,651	-0.18(-0.42%)
Jun 22, 2006	43.96	43.99	43.66	43.78	782,384	-0.20(-0.45%)
Jun 21, 2006	43.77	44.20	43.77	43.98	430,632	+0.29(+0.66%)
Jun 20, 2006	43.72	43.90	43.58	43.69	609,713	+0.10(+0.23%)
Jun 19, 2006	44.11	44.11	43.50	43.59	588,652	-0.25(-0.58%)
Jun 16, 2006	43.92	44.06	43.74	43.84	507,549	-0.09(-0.21%)
Jun 15, 2006	43.46	44.12	43.44	43.93	730,845	+0.62(+1.43%)
Jun 14, 2006	43.32	43.32	42.90	43.31	656,020	+0.31(+0.73%)
Jun 13, 2006	43.27	43.77	42.99	43.00	1,935,359	-0.46(-1.06%)
Jun 12, 2006	43.96	44.03	43.46	43.46	381,185	-0.44(-0.99%)
Jun 09, 2006	44.19	44.27	43.86	43.90	556,865	-0.28(-0.64%)
Jun 08, 2006	44.00	44.22	43.48	44.18	746,019	+0.05(+0.12%)
Jun 07, 2006	44.36	44.67	44.10	44.12	1,306,285	-0.24(-0.53%)
Jun 06, 2006	44.51	44.51	44.03	44.36	375,037	+0.02(+0.05%)
Jun 05, 2006	44.91	45.00	44.32	44.34	284,777	-0.73(-1.63%)
Jun 02, 2006	45.26	45.33	44.84	45.07	476,154	+0.09(+0.20%)
Jun 01, 2006	44.63	44.99	44.60	44.98	117,730	+0.42(+0.94%)
May 31, 2006	44.51	44.56	44.22	44.56	298,381	+0.32(+0.73%)
May 30, 2006	44.88	44.88	44.24	44.24	208,121	-0.66(-1.46%)
May 26, 2006	44.68	44.93	44.68	44.90	536,328	+0.37(+0.82%)
May 25, 2006	44.54	44.67	44.34	44.53	319,311	+0.31(+0.69%)
May 24, 2006	43.99	44.36	43.86	44.22	190,985	+0.41(+0.94%)
May 23, 2006	44.57	44.59	43.81	43.81	565,891	-0.41(-0.92%)
May 22, 2006	44.07	44.45	43.96	44.22	332,523	-0.08(-0.19%)
May 19, 2006	44.34	44.47	44.03	44.30	722,211	+0.07(+0.16%)
May 18, 2006	44.63	44.63	44.20	44.23	590,091	-0.15(-0.33%)
May 17, 2006	45.03	45.07	44.35	44.38	650,526	-0.83(-1.83%)
May 16, 2006	45.34	45.36	45.09	45.20	715,016	+0.06(+0.14%)
May 15, 2006	45.04	45.25	44.93	45.14	1,010,128	+0.11(+0.25%)
May 12, 2006	45.31	45.51	45.02	45.03	924,053	-0.60(-1.32%)
May 11, 2006	45.97	45.97	45.43	45.63	743,664	-0.44(-0.95%)
May 10, 2006	45.99	46.17	45.88	46.07	226,304	-0.12(-0.26%)
May 09, 2006	46.10	46.19	46.02	46.19	173,717	+0.10(+0.22%)
May 08, 2006	45.99	46.17	45.99	46.09	117,207	+0.07(+0.15%)
May 05, 2006	45.87	46.14	45.84	46.02	213,746	+0.36(+0.79%)
May 04, 2006	45.60	45.71	45.45	45.66	266,332	+0.22(+0.49%)
May 03, 2006	45.50	45.67	45.33	45.44	150,956	-0.17(-0.37%)
May 02, 2006	45.59	45.64	45.42	45.61	332,523	+0.23(+0.51%)
May 01, 2006	45.81	45.81	45.31	45.38	365,618	-0.23(-0.50%)
Apr 28, 2006	45.38	45.70	45.38	45.61	1,752,092	+0.08(+0.18%)
Apr 27, 2006	45.07	45.71	45.03	45.52	231,929	+0.26(+0.57%)
Apr 26, 2006	45.26	45.44	45.23	45.26	267,771	+0.13(+0.29%)
Apr 25, 2006	45.34	45.36	44.99	45.13	240,039	-0.14(-0.30%)
Apr 24, 2006	45.16	45.33	45.13	45.27	611,413	+0.01(+0.02%)
Apr 21, 2006	45.55	45.55	45.18	45.26	212,830	-0.11(-0.24%)
Apr 20, 2006	45.17	45.56	45.17	45.37	261,231	+0.11(+0.24%)
Apr 19, 2006	45.25	45.29	45.09	45.26	131,465	+0.06(+0.14%)
Apr 18, 2006	44.51	45.24	44.51	45.20	668,971	+0.72(+1.62%)
Apr 17, 2006	44.72	44.74	44.36	44.48	463,204	-0.14(-0.31%)
Apr 13, 2006	44.54	44.74	44.51	44.62	152,788	+0.08(+0.17%)
Apr 12, 2006	44.75	44.75	44.53	44.54	184,444	-0.11(-0.24%)
Apr 11, 2006	44.95	45.01	44.47	44.65	326,506	-0.24(-0.54%)
Apr 10, 2006	45.18	45.18	44.80	44.90	254,952	+0.13(+0.29%)
Apr 07, 2006	45.42	45.48	44.77	44.77	942,367	-0.53(-1.16%)
Apr 06, 2006	45.33	45.37	45.07	45.29	57,557	-0.12(-0.27%)
Apr 05, 2006	45.25	45.42	45.21	45.42	85,158	+0.16(+0.35%)
Apr 04, 2006	45.08	45.31	44.94	45.26	59,650	+0.24(+0.54%)
Apr 03, 2006	45.00	45.36	45.00	45.01	116,422	-0.03(-0.07%)
Mar 31, 2006	45.06	45.23	44.88	45.04	166,392	+0.05(+0.12%)
Mar 30, 2006	44.95	45.32	44.93	44.99	242,655	-0.15(-0.32%)
Mar 29, 2006	44.95	45.21	44.86	45.13	102,556	+0.34(+0.77%)
Mar 28, 2006	45.10	45.29	44.77	44.79	537,112	-0.42(-0.93%)
Mar 27, 2006	45.23	45.26	45.11	45.21	216,755	-0.21(-0.45%)
Mar 24, 2006	45.26	45.53	45.26	45.42	175,287	+0.01(+0.02%)
Mar 23, 2006	45.60	45.60	45.31	45.41	62,920	-0.13(-0.29%)
Mar 22, 2006	45.39	45.59	45.14	45.54	145,855	+0.26(+0.57%)
Mar 21, 2006	45.55	45.65	45.23	45.28	535,543	-0.15(-0.34%)
Mar 20, 2006	45.57	45.58	45.39	45.43	1,248,074	+0.10(+0.22%)
Mar 17, 2006	45.55	45.55	45.33	45.33	870,290	-0.15(-0.32%)
Mar 16, 2006	45.36	45.56	45.36	45.48	697,880	+0.14(+0.30%)
Mar 15, 2006	45.19	45.40	45.08	45.34	159,982	+0.18(+0.39%)
Mar 14, 2006	44.82	45.19	44.80	45.16	245,533	+0.39(+0.87%)
Mar 13, 2006	45.10	45.39	44.72	44.77	204,066	+0.06(+0.13%)
Mar 10, 2006	44.38	44.83	44.38	44.72	107,788	+0.31(+0.70%)
Mar 09, 2006	44.72	44.72	44.41	44.41	87,251	-0.15(-0.34%)
Mar 08, 2006	44.28	44.68	44.28	44.56	318,657	+0.13(+0.29%)
Mar 07, 2006	44.41	44.48	44.28	44.43	176,595	-0.06(-0.14%)
Mar 06, 2006	44.82	44.82	44.39	44.49	82,411	-0.21(-0.48%)
Mar 03, 2006	44.49	45.00	44.49	44.71	86,858	-0.01(-0.02%)
Mar 02, 2006	44.57	44.76	44.54	44.71	36,234	-0.08(-0.19%)
Mar 01, 2006	44.67	44.83	44.57	44.80	179,866	+0.34(+0.77%)
Feb 28, 2006	44.87	44.78	44.42	44.45	592,053	-0.42(-0.94%)
Feb 27, 2006	44.84	44.97	44.72	44.87	150,564	+0.11(+0.26%)
Feb 24, 2006	44.61	44.76	44.57	44.76	178,296	+0.07(+0.15%)
Feb 23, 2006	44.66	44.84	44.58	44.69	343,773	-0.11(-0.24%)
Feb 22, 2006	44.72	44.87	44.60	44.80	1,534,944	+0.16(+0.36%)
Feb 21, 2006	44.72	45.23	44.53	44.64	275,358	-0.08(-0.19%)
Feb 17, 2006	44.70	44.79	44.58	44.72	289,355	-0.04(-0.09%)
Feb 16, 2006	44.66	44.76	43.00	44.76	361,825	+0.24(+0.55%)
Feb 15, 2006	44.26	44.52	44.24	44.51	288,832	+0.12(+0.28%)
Feb 14, 2006	43.93	44.46	43.92	44.39	286,477	+0.48(+1.10%)
Feb 13, 2006	44.09	44.09	43.79	43.91	428,015	-0.22(-0.50%)
Feb 10, 2006	43.99	44.18	43.67	44.13	120,085	+0.13(+0.30%)
Feb 09, 2006	43.95	44.24	43.93	44.00	346,781	+0.11(+0.24%)
Feb 08, 2006	42.81	43.99	43.59	43.90	151,218	+0.34(+0.77%)
Feb 07, 2006	43.71	43.73	43.43	43.56	441,097	-0.18(-0.40%)
Feb 06, 2006	43.77	43.81	43.65	43.73	58,603	+0.05(+0.11%)
Feb 03, 2006	43.78	43.96	43.66	43.69	117,861	-0.24(-0.56%)
Feb 02, 2006	44.19	44.30	43.83	43.93	294,718	-0.43(-0.97%)
Feb 01, 2006	44.19	44.36	44.11	44.36	1,564,769	+0.10(+0.22%)
Jan 31, 2006	44.38	44.38	44.09	44.26	108,312	-0.10(-0.22%)
Jan 30, 2006	44.32	44.48	44.32	44.36	156,843	+0.02(+0.05%)
Jan 27, 2006	44.03	44.39	43.96	44.34	171,494	+0.36(+0.82%)
Jan 26, 2006	43.89	44.05	43.82	43.98	233,106	+0.21(+0.47%)
Jan 25, 2006	43.90	43.93	43.54	43.77	300,736	+0.05(+0.10%)
Jan 24, 2006	43.73	43.90	43.66	43.73	1,263,117	+0.02(+0.04%)
Jan 23, 2006	43.60	43.86	43.60	43.71	182,613	+0.11(+0.25%)
Jan 20, 2006	44.34	44.41	43.60	43.60	638,099	-0.83(-1.87%)
Jan 19, 2006	44.49	44.56	44.25	44.44	168,223	+0.15(+0.33%)
Jan 18, 2006	44.15	44.34	44.00	44.29	192,293	-0.05(-0.12%)
Jan 17, 2006	44.38	44.48	44.29	44.35	228,397	-0.25(-0.57%)
Jan 13, 2006	44.58	44.70	44.46	44.60	713,839	-0.05(-0.12%)
Jan 12, 2006	44.83	44.84	44.55	44.65	737,908	-0.22(-0.49%)
Jan 11, 2006	44.78	44.93	44.66	44.87	557,519	+0.15(+0.34%)
Jan 10, 2006	44.53	44.72	44.52	44.72	259,399	-0.03(-0.07%)
Jan 09, 2006	44.61	44.79	44.61	44.75	148,209	+0.11(+0.24%)
Jan 06, 2006	44.53	44.67	44.30	44.64	172,279	+0.34(+0.76%)
Jan 05, 2006	44.30	44.42	44.17	44.31	243,833	+0.03(+0.07%)
Jan 04, 2006	44.24	44.38	44.16	44.28	93,530	+0.16(+0.36%)