Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	38.18	39.85	38.12	38.99	95,182,408	+0.89(+2.33%)
Dec 30, 2008	37.28	38.17	37.03	38.10	49,043,916	+1.03(+2.78%)
Dec 29, 2008	37.50	37.68	36.35	37.07	52,337,852	-0.58(-1.54%)
Dec 26, 2008	37.49	37.75	37.00	37.65	31,704,538	+0.53(+1.43%)
Dec 24, 2008	37.00	37.30	36.55	37.12	24,644,164	+0.13(+0.36%)
Dec 23, 2008	37.79	38.01	36.69	36.99	81,562,144	-0.83(-2.20%)
Dec 22, 2008	38.74	38.75	36.52	37.82	95,143,056	-0.74(-1.93%)
Dec 19, 2008	38.80	39.60	38.17	38.56	111,411,216	+0.19(+0.50%)
Dec 18, 2008	38.64	39.32	37.47	38.37	110,991,432	-0.25(-0.64%)
Dec 17, 2008	37.96	39.20	37.67	38.62	101,286,096	+0.35(+0.91%)
Dec 16, 2008	36.63	38.39	36.50	38.27	138,055,296	+2.34(+6.50%)
Dec 15, 2008	37.42	37.58	35.33	35.93	99,269,096	-1.20(-3.22%)
Dec 12, 2008	34.97	37.22	34.86	37.13	122,871,624	+1.24(+3.44%)
Dec 11, 2008	37.41	37.94	35.47	35.89	92,414,280	-1.92(-5.07%)
Dec 10, 2008	37.37	38.36	37.03	37.81	94,256,056	+0.87(+2.36%)
Dec 09, 2008	37.76	39.13	36.65	36.94	103,495,040	-1.18(-3.10%)
Dec 08, 2008	37.40	38.46	37.19	38.12	125,448,448	+1.62(+4.43%)
Dec 05, 2008	34.34	36.64	33.53	36.50	143,908,816	+1.62(+4.63%)
Dec 04, 2008	35.49	36.78	34.26	34.89	128,100,656	-1.20(-3.31%)
Dec 03, 2008	34.64	36.34	34.07	36.08	129,909,520	+1.06(+3.03%)
Dec 02, 2008	33.82	35.10	33.23	35.02	107,190,184	+1.75(+5.26%)
Dec 01, 2008	36.52	36.68	32.86	33.27	112,602,120	-4.21(-11.24%)
Nov 28, 2008	36.65	38.21	36.55	37.49	30,509,616	+0.37(+1.00%)
Nov 26, 2008	34.26	37.24	34.21	37.11	111,315,736	+2.10(+5.99%)
Nov 25, 2008	35.02	35.17	33.78	35.02	101,121,120	+0.57(+1.66%)
Nov 24, 2008	32.62	34.87	32.25	34.45	122,564,240	+2.26(+7.04%)
Nov 21, 2008	31.11	32.35	29.39	32.18	202,867,472	+1.67(+5.48%)
Nov 20, 2008	32.47	33.20	30.44	30.51	176,891,072	-2.24(-6.84%)
Nov 19, 2008	35.46	35.75	32.66	32.75	121,243,568	-2.91(-8.15%)
Nov 18, 2008	35.89	36.42	34.13	35.66	124,076,424	-0.17(-0.49%)
Nov 17, 2008	35.91	36.88	35.55	35.83	106,138,896	-0.31(-0.85%)
Nov 14, 2008	38.19	39.05	36.03	36.14	124,647,160	-2.91(-7.44%)
Nov 13, 2008	36.19	39.16	34.24	39.05	179,784,800	+2.97(+8.23%)
Nov 12, 2008	37.70	38.31	35.89	36.08	95,190,936	-2.23(-5.83%)
Nov 11, 2008	38.78	39.51	38.02	38.31	92,426,480	-0.85(-2.16%)
Nov 10, 2008	40.97	41.05	38.75	39.16	63,724,184	-0.93(-2.31%)
Nov 07, 2008	39.65	40.44	39.05	40.08	78,693,192	+0.82(+2.08%)
Nov 06, 2008	40.42	40.94	39.23	39.27	107,639,048	-1.58(-3.88%)
Nov 05, 2008	42.70	43.11	40.63	40.85	93,303,136	-2.26(-5.24%)
Nov 04, 2008	43.50	43.72	42.28	43.11	100,625,984	+0.49(+1.15%)
Nov 03, 2008	42.35	43.23	42.27	42.62	69,297,032	+0.06(+0.13%)
Oct 31, 2008	40.62	42.83	39.97	42.56	142,783,344	+1.84(+4.51%)
Oct 30, 2008	39.92	40.76	39.21	40.72	97,792,152	+2.16(+5.61%)
Oct 29, 2008	38.41	40.17	37.87	38.56	119,953,208	+0.20(+0.52%)
Oct 28, 2008	36.21	38.56	34.90	38.37	145,207,216	+2.84(+8.00%)
Oct 27, 2008	36.52	37.75	35.40	35.52	125,549,840	-1.83(-4.90%)
Oct 24, 2008	35.59	38.17	35.55	37.35	133,547,456	-1.44(-3.71%)
Oct 23, 2008	40.13	40.34	36.96	38.79	168,204,448	-1.19(-2.97%)
Oct 22, 2008	40.99	41.54	39.05	39.98	120,121,224	-2.13(-5.06%)
Oct 21, 2008	42.72	43.23	41.83	42.11	104,824,664	-1.20(-2.76%)
Oct 20, 2008	42.17	43.32	41.54	43.31	104,405,344	+1.77(+4.27%)
Oct 17, 2008	40.82	43.91	40.16	41.53	166,504,304	-1.00(-2.35%)
Oct 16, 2008	40.40	42.66	38.24	42.53	262,161,984	+2.61(+6.55%)
Oct 15, 2008	43.12	43.43	39.63	39.92	137,839,136	-3.94(-8.97%)
Oct 14, 2008	46.52	46.60	42.65	43.85	165,618,544	-1.27(-2.81%)
Oct 13, 2008	43.19	45.44	41.53	45.12	162,562,992	+3.59(+8.64%)
Oct 10, 2008	37.74	43.29	36.83	41.53	259,004,208	+1.95(+4.92%)
Oct 09, 2008	44.07	44.29	39.16	39.58	195,173,920	-3.54(-8.21%)
Oct 08, 2008	42.61	45.10	42.37	43.12	219,412,448	-1.06(-2.40%)
Oct 07, 2008	47.67	47.85	44.05	44.19	192,313,392	-3.10(-6.56%)
Oct 06, 2008	47.95	48.08	44.64	47.29	217,594,544	-2.36(-4.75%)
Oct 03, 2008	50.96	51.98	48.88	49.65	150,118,000	-0.70(-1.38%)
Oct 02, 2008	52.76	53.08	50.22	50.35	146,673,712	-2.72(-5.13%)
Oct 01, 2008	53.20	53.33	52.49	53.07	87,859,336	-0.78(-1.44%)
Sep 30, 2008	52.16	54.15	51.51	53.85	136,732,528	+2.34(+4.54%)
Sep 29, 2008	54.82	55.69	51.51	51.51	186,008,512	-4.42(-7.90%)
Sep 26, 2008	54.65	55.98	54.47	55.93	0	+0.26(+0.47%)
Sep 25, 2008	55.37	56.43	55.34	55.67	145,638,784	+0.29(+0.51%)
Sep 24, 2008	56.09	56.24	54.56	55.38	115,881,760	-0.83(-1.48%)
Sep 23, 2008	57.01	57.50	56.07	56.21	117,315,768	-0.76(-1.33%)
Sep 22, 2008	59.55	59.67	55.60	56.97	124,191,336	-2.44(-4.10%)
Sep 19, 2008	62.49	126.27	58.56	59.41	0	+2.46(+4.32%)
Sep 18, 2008	54.95	57.13	53.18	56.95	448,230,272	+3.26(+6.08%)
Sep 17, 2008	55.39	55.48	53.41	53.69	334,091,136	-2.53(-4.51%)
Sep 16, 2008	53.69	56.22	53.63	56.22	313,087,808	+1.58(+2.88%)
Sep 15, 2008	55.55	56.61	54.47	54.65	212,962,944	-2.57(-4.48%)
Sep 12, 2008	56.47	57.32	56.25	57.21	148,651,312	+0.26(+0.46%)
Sep 11, 2008	55.84	57.01	55.35	56.95	182,211,200	+0.36(+0.63%)
Sep 10, 2008	56.67	57.16	55.77	56.59	160,218,816	+0.52(+0.93%)
Sep 09, 2008	57.99	58.48	55.87	56.07	167,018,224	-1.32(-2.30%)
Sep 08, 2008	58.61	58.87	56.73	57.39	187,029,712	+0.67(+1.17%)
Sep 05, 2008	56.65	57.10	55.54	56.73	0	-0.14(-0.25%)
Sep 04, 2008	58.22	58.34	56.60	56.87	159,974,224	-1.84(-3.14%)
Sep 03, 2008	58.32	59.15	58.11	58.72	121,528,696	+0.24(+0.41%)
Sep 02, 2008	59.40	59.78	57.80	58.48	142,179,280	-0.02(-0.03%)
Aug 29, 2008	58.73	59.01	58.22	58.49	105,980,920	-0.51(-0.86%)
Aug 28, 2008	58.10	59.11	57.83	59.00	95,362,472	+1.17(+2.03%)
Aug 27, 2008	57.17	58.21	57.10	57.83	78,337,424	+0.68(+1.19%)
Aug 26, 2008	57.16	57.47	56.59	57.15	68,026,008	+0.09(+0.15%)
Aug 25, 2008	57.98	58.34	55.98	57.06	111,455,776	-1.28(-2.20%)
Aug 22, 2008	57.61	58.45	57.50	58.34	98,396,976	+1.20(+2.11%)
Aug 21, 2008	57.44	57.80	57.05	57.14	105,482,744	-0.67(-1.15%)
Aug 20, 2008	57.94	58.45	57.23	57.80	127,939,056	+0.08(+0.14%)
Aug 19, 2008	58.30	58.46	57.36	57.73	132,767,352	-0.97(-1.66%)
Aug 18, 2008	59.36	59.72	58.25	58.70	123,563,440	-0.77(-1.29%)
Aug 15, 2008	59.97	60.39	58.98	59.47	0	-0.16(-0.27%)
Aug 14, 2008	58.73	59.90	58.64	59.63	149,223,008	+0.57(+0.97%)
Aug 13, 2008	58.79	59.35	58.22	59.06	190,702,592	+0.21(+0.36%)
Aug 12, 2008	59.10	59.30	58.64	58.84	162,704,512	-0.44(-0.75%)
Aug 11, 2008	58.02	59.86	57.91	59.29	220,468,672	+1.39(+2.39%)
Aug 08, 2008	56.41	58.10	56.21	57.90	142,414,688	+1.49(+2.64%)
Aug 07, 2008	56.79	57.28	56.20	56.41	113,314,368	-0.86(-1.49%)
Aug 06, 2008	56.78	57.54	56.38	57.27	100,508,992	+0.28(+0.50%)
Aug 05, 2008	56.21	56.99	56.02	56.98	118,039,312	+0.96(+1.71%)
Aug 04, 2008	56.56	56.61	55.28	56.02	131,590,968	-0.52(-0.92%)
Aug 01, 2008	56.57	56.82	55.68	56.55	135,640,480	+0.07(+0.13%)
Jul 31, 2008	56.08	57.02	56.02	56.47	120,335,560	-0.23(-0.40%)
Jul 30, 2008	56.69	57.07	55.94	56.70	193,502,848	+0.34(+0.60%)
Jul 29, 2008	56.36	56.54	55.12	56.36	155,289,040	+1.35(+2.45%)
Jul 28, 2008	55.94	56.09	54.81	55.02	103,705,584	-0.95(-1.70%)
Jul 25, 2008	55.98	56.55	55.60	55.97	142,137,264	+0.45(+0.81%)
Jul 24, 2008	56.91	56.96	55.32	55.52	141,591,360	-1.44(-2.53%)
Jul 23, 2008	56.52	57.40	56.36	56.96	149,396,656	+0.36(+0.64%)
Jul 22, 2008	54.79	56.69	54.65	56.59	172,209,200	+1.39(+2.51%)
Jul 21, 2008	54.93	55.23	54.62	55.21	88,669,192	+0.67(+1.22%)
Jul 18, 2008	55.24	55.31	54.27	54.54	125,763,744	+0.38(+0.70%)
Jul 17, 2008	54.42	55.07	53.91	54.16	145,850,352	+0.08(+0.15%)
Jul 16, 2008	52.51	54.23	52.10	54.08	141,722,720	+1.92(+3.67%)
Jul 15, 2008	51.91	53.28	51.09	52.17	181,148,816	-0.22(-0.42%)
Jul 14, 2008	53.67	53.77	52.15	52.39	143,886,352	-0.88(-1.65%)
Jul 11, 2008	52.46	53.67	52.00	53.27	165,915,104	+0.29(+0.55%)
Jul 10, 2008	52.32	53.41	52.23	52.97	165,710,224	+0.51(+0.98%)
Jul 09, 2008	53.92	54.28	52.26	52.46	165,532,192	-1.44(-2.67%)
Jul 08, 2008	52.10	53.96	51.67	53.90	166,482,144	+1.88(+3.62%)
Jul 07, 2008	52.85	53.09	51.42	52.02	158,537,808	-0.50(-0.95%)
Jul 04, 2008	53.15	53.20	52.08	52.52	92,931,144	+0.00(+0.00%)
Jul 03, 2008	53.15	53.20	52.08	52.52	92,931,144	-0.47(-0.88%)
Jul 02, 2008	54.57	54.78	52.94	52.98	187,285,040	-1.73(-3.17%)
Jul 01, 2008	54.04	54.84	53.54	54.72	190,360,176	+0.04(+0.07%)
Jun 30, 2008	55.32	55.60	54.57	54.68	145,315,632	-0.51(-0.93%)
Jun 27, 2008	55.20	55.63	54.64	55.19	149,034,112	+0.03(+0.06%)
Jun 26, 2008	56.07	56.18	55.12	55.16	145,006,896	-1.46(-2.57%)
Jun 25, 2008	56.19	57.09	56.11	56.62	147,121,056	+0.63(+1.13%)
Jun 24, 2008	56.58	56.93	55.91	55.98	141,822,704	-0.94(-1.66%)
Jun 23, 2008	57.74	57.80	56.90	56.93	92,224,744	-0.54(-0.94%)
Jun 20, 2008	58.16	58.16	56.89	57.46	153,547,680	-0.93(-1.59%)
Jun 19, 2008	57.89	58.44	57.58	58.39	133,843,048	+0.48(+0.83%)
Jun 18, 2008	58.03	58.19	57.40	57.91	111,248,568	-0.47(-0.80%)
Jun 17, 2008	58.74	58.80	58.24	58.38	66,078,316	-0.05(-0.08%)
Jun 16, 2008	57.84	58.67	57.77	58.42	84,811,240	+0.36(+0.63%)
Jun 13, 2008	57.54	58.08	57.26	58.06	106,210,152	+1.03(+1.81%)
Jun 12, 2008	57.23	57.88	56.72	57.03	124,402,128	+0.12(+0.21%)
Jun 11, 2008	57.84	57.98	56.83	56.91	123,065,376	-1.01(-1.74%)
Jun 10, 2008	57.88	58.31	57.21	57.92	124,643,688	-0.43(-0.73%)
Jun 09, 2008	58.69	58.91	57.63	58.34	125,021,600	-0.19(-0.32%)
Jun 06, 2008	59.98	60.04	58.52	58.53	156,572,480	-1.81(-2.99%)
Jun 05, 2008	58.94	60.36	58.79	60.34	133,965,728	+1.50(+2.56%)
Jun 04, 2008	58.26	59.35	58.07	58.83	107,460,528	+0.36(+0.62%)
Jun 03, 2008	58.79	59.11	57.85	58.47	110,723,640	-0.12(-0.20%)
Jun 02, 2008	59.05	59.10	57.98	58.59	88,303,728	-0.54(-0.91%)
May 30, 2008	58.98	59.24	58.72	59.13	52,578,060	+0.21(+0.35%)
May 29, 2008	58.21	59.40	58.18	58.92	88,213,440	+0.59(+1.02%)
May 28, 2008	58.31	58.41	57.74	58.33	68,684,296	+0.27(+0.46%)
May 27, 2008	57.31	58.14	57.29	58.06	78,721,200	+0.88(+1.54%)
May 26, 2008	57.69	57.96	56.80	57.18	0	+0.00(+0.00%)
May 23, 2008	57.69	57.96	56.80	57.18	81,452,496	-0.76(-1.31%)
May 22, 2008	57.64	58.25	57.56	57.94	75,816,144	+0.41(+0.72%)
May 21, 2008	58.30	58.78	57.21	57.53	126,321,624	-0.83(-1.42%)
May 20, 2008	58.15	58.38	57.65	58.36	103,692,776	-0.21(-0.37%)
May 19, 2008	58.62	59.18	58.18	58.57	129,778,288	+0.02(+0.03%)
May 16, 2008	58.96	59.01	57.88	58.56	81,139,216	+0.32(+0.54%)
May 15, 2008	58.18	58.83	57.88	58.24	58,834,124	+0.12(+0.20%)
May 14, 2008	58.32	58.87	57.49	58.12	76,604,920	-0.07(-0.12%)
May 13, 2008	58.04	58.31	57.58	58.19	66,084,184	+0.33(+0.57%)
May 12, 2008	56.97	58.02	56.86	57.86	62,191,960	+1.24(+2.20%)
May 09, 2008	56.37	57.11	56.25	56.62	65,306,936	-0.17(-0.29%)
May 08, 2008	56.79	56.99	56.37	56.78	76,331,160	+0.12(+0.21%)
May 07, 2008	57.73	57.98	56.49	56.66	72,528,024	-1.03(-1.78%)
May 06, 2008	56.90	57.86	56.75	57.69	76,381,536	+0.47(+0.82%)
May 05, 2008	57.26	57.57	56.92	57.23	50,390,148	-0.20(-0.34%)
May 02, 2008	58.13	58.20	57.20	57.42	74,303,096	-0.18(-0.32%)
May 01, 2008	56.59	57.69	56.40	57.61	69,866,208	+1.07(+1.89%)
Apr 30, 2008	56.99	57.54	56.30	56.54	78,697,032	-0.27(-0.47%)
Apr 29, 2008	57.18	57.31	56.45	56.81	51,702,192	-0.51(-0.88%)
Apr 28, 2008	56.96	57.57	56.69	57.31	44,794,720	+0.38(+0.67%)
Apr 25, 2008	56.86	57.23	56.07	56.93	71,038,032	+0.53(+0.94%)
Apr 24, 2008	55.83	56.97	55.14	56.40	105,085,640	+0.64(+1.15%)
Apr 23, 2008	55.85	56.24	55.35	55.76	60,689,428	-0.06(-0.11%)
Apr 22, 2008	56.36	56.70	55.04	55.83	102,733,824	-0.93(-1.65%)
Apr 21, 2008	56.50	56.88	56.40	56.76	50,541,248	+0.01(+0.01%)
Apr 18, 2008	57.02	57.23	56.59	56.75	89,330,688	+0.59(+1.06%)
Apr 17, 2008	56.09	56.33	55.55	56.16	61,648,184	-0.22(-0.39%)
Apr 16, 2008	55.18	56.44	55.18	56.38	91,391,184	+1.73(+3.17%)
Apr 15, 2008	54.53	54.70	54.06	54.65	58,016,268	+0.38(+0.70%)
Apr 14, 2008	54.35	54.85	54.03	54.27	72,947,528	-0.17(-0.31%)
Apr 11, 2008	55.20	55.26	54.18	54.43	100,450,840	-1.37(-2.45%)
Apr 10, 2008	55.18	56.13	54.98	55.80	70,803,840	+0.52(+0.95%)
Apr 09, 2008	56.29	56.50	54.99	55.28	90,640,664	-0.96(-1.70%)
Apr 08, 2008	55.81	56.44	55.72	56.24	62,601,912	+0.05(+0.08%)
Apr 07, 2008	56.74	56.90	56.05	56.19	50,872,284	-0.16(-0.28%)
Apr 04, 2008	56.36	56.93	55.94	56.35	77,712,016	+0.01(+0.01%)
Apr 03, 2008	55.77	56.59	55.71	56.34	72,276,288	+0.15(+0.27%)
Apr 02, 2008	56.06	56.63	55.72	56.19	74,439,496	+0.13(+0.24%)
Apr 01, 2008	55.00	56.08	54.75	56.05	83,259,032	+1.98(+3.66%)
Mar 31, 2008	54.01	54.81	53.70	54.08	81,159,896	+0.08(+0.15%)
Mar 28, 2008	54.72	54.96	53.82	54.00	61,712,256	-0.71(-1.30%)
Mar 27, 2008	55.49	55.64	54.61	54.71	80,728,744	-0.44(-0.79%)
Mar 26, 2008	55.37	55.64	54.91	55.14	79,630,248	-0.46(-0.83%)
Mar 25, 2008	55.38	55.77	54.86	55.60	90,009,032	+0.18(+0.33%)
Mar 24, 2008	53.98	55.71	53.81	55.42	114,621,320	+1.99(+3.72%)
Mar 21, 2008	52.62	53.92	52.57	53.43	130,489,640	+0.00(+0.00%)
Mar 20, 2008	52.62	53.92	52.57	53.43	129,226,392	+0.93(+1.78%)
Mar 19, 2008	54.31	54.58	52.46	52.50	167,883,808	-1.39(-2.57%)
Mar 18, 2008	52.74	53.99	51.72	53.89	203,319,264	+2.37(+4.60%)
Mar 17, 2008	50.86	52.21	50.86	51.52	160,378,880	-0.86(-1.63%)
Mar 14, 2008	54.50	54.50	51.75	52.37	223,522,688	-1.38(-2.56%)
Mar 13, 2008	52.17	53.83	51.63	53.75	155,970,736	+1.08(+2.04%)
Mar 12, 2008	53.21	53.88	52.66	52.67	116,910,088	-0.62(-1.16%)
Mar 11, 2008	52.63	53.29	50.86	53.29	148,548,224	+2.22(+4.34%)
Mar 10, 2008	52.28	52.31	50.76	51.07	104,486,072	-1.16(-2.21%)
Mar 07, 2008	51.76	52.93	51.63	52.23	150,365,552	-0.17(-0.32%)
Mar 06, 2008	53.77	53.99	52.21	52.40	132,322,448	-1.81(-3.33%)
Mar 05, 2008	54.01	54.40	53.39	54.20	117,246,936	+0.51(+0.96%)
Mar 04, 2008	53.51	54.19	52.88	53.69	114,318,848	-0.32(-0.59%)
Mar 03, 2008	54.15	54.42	53.22	54.00	107,157,944	-0.52(-0.96%)
Feb 29, 2008	55.11	55.19	53.92	54.53	124,504,296	-1.16(-2.08%)
Feb 28, 2008	56.04	56.33	55.41	55.68	86,748,576	-0.86(-1.51%)
Feb 27, 2008	56.09	57.20	55.99	56.54	107,578,056	-0.02(-0.04%)
Feb 26, 2008	55.72	57.17	55.67	56.56	117,342,424	+0.52(+0.93%)
Feb 25, 2008	54.94	56.22	54.66	56.04	96,436,664	+1.11(+2.02%)
Feb 22, 2008	55.03	55.05	53.88	54.93	106,364,448	-0.02(-0.03%)
Feb 21, 2008	56.43	56.82	54.83	54.95	108,218,720	-1.09(-1.95%)
Feb 20, 2008	55.07	56.15	54.77	56.04	89,920,000	+0.03(+0.06%)
Feb 19, 2008	56.13	56.23	55.13	56.01	64,056,804	+0.68(+1.23%)
Feb 18, 2008	55.27	55.53	54.76	55.33	0	+0.00(+0.00%)
Feb 15, 2008	55.27	55.53	54.76	55.33	81,516,928	-0.25(-0.44%)
Feb 14, 2008	57.09	57.16	55.45	55.57	98,896,064	-1.32(-2.32%)
Feb 13, 2008	56.24	56.97	55.98	56.89	108,905,976	+1.14(+2.05%)
Feb 12, 2008	55.51	56.26	55.21	55.75	96,681,216	+0.66(+1.19%)
Feb 11, 2008	55.16	55.59	54.42	55.10	101,856,928	-0.07(-0.13%)
Feb 08, 2008	55.39	55.94	54.64	55.17	109,229,560	-0.35(-0.63%)
Feb 07, 2008	54.35	55.84	54.22	55.52	159,086,384	+0.91(+1.67%)
Feb 06, 2008	55.76	56.13	54.51	54.61	122,823,048	-0.78(-1.42%)
Feb 05, 2008	55.98	56.67	55.27	55.39	159,113,392	-1.46(-2.56%)
Feb 04, 2008	57.44	57.49	56.76	56.85	68,932,200	-0.67(-1.16%)
Feb 01, 2008	56.48	57.71	56.22	57.51	127,053,800	+1.34(+2.38%)
Jan 31, 2008	53.93	56.66	53.85	56.17	148,555,744	+1.36(+2.48%)
Jan 30, 2008	55.21	56.54	54.72	54.81	159,178,464	-0.70(-1.26%)
Jan 29, 2008	55.74	55.74	54.73	55.51	95,127,872	+0.14(+0.26%)
Jan 28, 2008	54.10	55.41	53.62	55.37	102,601,968	+1.15(+2.12%)
Jan 25, 2008	55.40	55.60	53.91	54.22	120,521,320	-0.40(-0.73%)
Jan 24, 2008	55.02	55.61	54.07	54.61	143,541,360	-0.04(-0.07%)
Jan 23, 2008	51.71	55.41	51.54	54.65	231,222,128	+1.81(+3.42%)
Jan 22, 2008	51.05	53.95	50.83	52.85	190,624,576	-0.38(-0.71%)
Jan 21, 2008	53.94	54.49	52.49	53.23	0	+0.00(+0.00%)
Jan 18, 2008	53.94	54.49	52.49	53.23	166,535,632	-0.52(-0.97%)
Jan 17, 2008	55.41	55.51	53.59	53.75	155,693,440	-1.34(-2.43%)
Jan 16, 2008	54.83	55.99	54.42	55.09	171,391,296	+0.02(+0.04%)
Jan 15, 2008	55.33	55.56	54.69	55.07	120,332,488	-1.00(-1.78%)
Jan 14, 2008	56.23	56.37	55.64	56.06	89,765,000	+0.46(+0.83%)
Jan 11, 2008	56.44	56.62	55.36	55.60	151,947,008	-1.15(-2.02%)
Jan 10, 2008	55.52	57.27	55.32	56.75	194,328,144	+0.74(+1.33%)
Jan 09, 2008	55.37	56.22	54.34	56.01	177,108,928	+0.56(+1.01%)
Jan 08, 2008	57.27	58.02	55.45	55.45	198,533,312	-1.77(-3.09%)
Jan 07, 2008	57.23	57.69	56.28	57.21	176,393,952	+0.13(+0.22%)
Jan 04, 2008	57.99	58.07	56.70	57.08	155,956,112	-1.77(-3.01%)
Jan 03, 2008	59.60	59.88	58.62	58.86	98,548,560	-0.66(-1.10%)
Jan 02, 2008	60.30	60.58	59.06	59.52	119,045,160	-0.60(-1.00%)