S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	14.56	14.96	14.51	14.62	0	-0.15(-1.03%)
Feb 26, 2009	15.26	15.32	14.71	14.77	537,971	-0.27(-1.82%)
Feb 25, 2009	15.28	15.41	14.74	15.04	584,086	-0.34(-2.19%)
Feb 24, 2009	14.94	15.51	14.81	15.38	750,872	+0.62(+4.20%)
Feb 23, 2009	15.56	15.56	14.76	14.76	1,465,600	-0.70(-4.53%)
Feb 20, 2009	15.19	15.59	14.98	15.46	1,841,526	-0.06(-0.36%)
Feb 19, 2009	15.89	16.02	15.49	15.52	1,231,419	-0.26(-1.63%)
Feb 18, 2009	16.09	16.09	15.65	15.78	976,739	-0.16(-1.01%)
Feb 17, 2009	16.10	16.62	15.90	15.94	1,006,490	-0.70(-4.22%)
Feb 13, 2009	16.95	17.12	16.63	16.64	2,184,140	-0.30(-1.78%)
Feb 12, 2009	16.59	16.95	16.25	16.94	1,227,419	+0.10(+0.57%)
Feb 11, 2009	16.86	16.97	16.56	16.84	961,179	+0.04(+0.24%)
Feb 10, 2009	17.47	17.73	16.68	16.80	1,132,794	-0.81(-4.58%)
Feb 09, 2009	17.62	17.76	17.41	17.61	1,030,900	-0.10(-0.57%)
Feb 06, 2009	17.02	17.79	16.99	17.71	848,402	+0.73(+4.28%)
Feb 05, 2009	16.75	17.28	16.60	16.99	1,701,046	+0.12(+0.69%)
Feb 04, 2009	16.99	17.37	16.82	16.87	2,347,620	-0.14(-0.83%)
Feb 03, 2009	17.04	17.17	16.72	17.01	1,336,870	+0.03(+0.17%)
Feb 02, 2009	16.49	17.06	16.47	16.98	1,460,642	+0.17(+1.03%)
Jan 30, 2009	17.31	17.44	16.67	16.81	0	-0.38(-2.20%)
Jan 29, 2009	17.78	17.82	17.17	17.19	2,171,340	-0.80(-4.42%)
Jan 28, 2009	17.60	18.09	17.57	17.98	1,139,943	+0.70(+4.07%)
Jan 27, 2009	17.07	17.38	16.95	17.28	1,569,829	+0.27(+1.56%)
Jan 26, 2009	16.83	17.42	16.74	17.01	1,784,570	+0.18(+1.07%)
Jan 23, 2009	16.29	17.05	16.23	16.83	1,246,138	+0.10(+0.62%)
Jan 22, 2009	16.91	17.20	16.43	16.73	1,326,025	-0.64(-3.67%)
Jan 21, 2009	16.72	17.37	16.36	17.37	1,123,232	+0.87(+5.28%)
Jan 20, 2009	17.59	17.69	16.46	16.50	1,473,939	-1.33(-7.45%)
Jan 16, 2009	17.93	17.93	17.13	17.82	1,639,913	+0.32(+1.80%)
Jan 15, 2009	17.31	17.79	16.76	17.51	1,361,205	+0.20(+1.14%)
Jan 14, 2009	17.76	17.82	17.25	17.31	1,009,940	-0.82(-4.52%)
Jan 13, 2009	17.93	18.23	17.81	18.13	1,547,874	+0.19(+1.05%)
Jan 12, 2009	18.46	18.54	17.85	17.94	1,127,210	-0.55(-3.00%)
Jan 09, 2009	19.40	19.40	18.45	18.50	1,241,610	-0.78(-4.06%)
Jan 08, 2009	19.07	19.36	18.99	19.28	969,685	+0.08(+0.44%)
Jan 07, 2009	19.52	19.55	18.96	19.19	826,955	-0.60(-3.02%)
Jan 06, 2009	19.65	20.05	19.49	19.79	967,006	+0.32(+1.65%)
Jan 05, 2009	19.67	19.72	19.20	19.47	3,691,032	-0.21(-1.06%)
Jan 02, 2009	19.50	19.80	19.22	19.68	0	+0.15(+0.76%)
Jan 01, 2009	18.91	19.73	18.86	19.53	0	+0.00(+0.00%)
Dec 31, 2008	18.91	19.73	18.86	19.53	1,055,015	+0.70(+3.71%)
Dec 30, 2008	18.31	18.88	18.31	18.83	1,553,901	+0.68(+3.76%)
Dec 29, 2008	18.53	18.60	17.92	18.15	1,043,226	-0.47(-2.52%)
Dec 26, 2008	18.53	18.63	18.30	18.62	738,052	+0.24(+1.31%)
Dec 24, 2008	18.23	18.47	18.07	18.38	878,502	+0.00(+0.03%)
Dec 23, 2008	18.78	18.90	18.28	18.38	1,865,562	-0.21(-1.15%)
Dec 22, 2008	19.07	19.07	18.07	18.59	2,408,150	-0.35(-1.85%)
Dec 19, 2008	18.95	19.36	18.72	18.94	670,218	+0.31(+1.68%)
Dec 18, 2008	18.99	19.23	18.32	18.62	682,781	-0.35(-1.86%)
Dec 17, 2008	18.58	19.22	18.47	18.98	767,634	+0.25(+1.35%)
Dec 16, 2008	17.89	18.83	17.84	18.72	948,713	+1.14(+6.49%)
Dec 15, 2008	18.33	18.34	17.28	17.58	741,335	-0.57(-3.16%)
Dec 12, 2008	17.01	18.17	16.97	18.16	1,435,371	+0.68(+3.88%)
Dec 11, 2008	18.30	18.45	17.21	17.48	1,164,551	-0.96(-5.19%)
Dec 10, 2008	18.18	18.73	18.10	18.44	1,511,283	+0.47(+2.64%)
Dec 09, 2008	18.41	19.09	17.84	17.96	1,863,503	-0.67(-3.58%)
Dec 08, 2008	18.38	18.81	18.29	18.63	994,136	+0.67(+3.74%)
Dec 05, 2008	16.94	17.96	16.51	17.96	1,179,078	+0.78(+4.51%)
Dec 04, 2008	17.40	18.04	16.85	17.18	859,036	-0.51(-2.86%)
Dec 03, 2008	17.00	17.78	16.70	17.69	1,249,707	+0.55(+3.21%)
Dec 02, 2008	16.48	17.14	16.04	17.14	1,624,000	+0.96(+5.91%)
Dec 01, 2008	17.91	17.99	16.11	16.18	1,520,674	-2.29(-12.40%)
Nov 28, 2008	17.99	18.47	17.92	18.47	397,245	+0.28(+1.55%)
Nov 26, 2008	16.81	18.25	16.81	18.19	1,114,926	+0.92(+5.33%)
Nov 25, 2008	17.25	17.27	16.55	17.27	820,426	+0.27(+1.56%)
Nov 24, 2008	16.05	17.10	15.85	17.01	1,072,689	+1.12(+7.08%)
Nov 21, 2008	15.12	15.89	14.40	15.88	1,492,698	+0.98(+6.58%)
Nov 20, 2008	15.81	16.31	14.90	14.90	1,121,029	-1.11(-6.93%)
Nov 19, 2008	17.34	17.39	15.96	16.01	469,019	-1.34(-7.73%)
Nov 18, 2008	17.42	17.74	16.62	17.35	1,632,020	-0.03(-0.18%)
Nov 17, 2008	17.54	17.95	17.34	17.38	305,305	-0.21(-1.21%)
Nov 14, 2008	18.60	18.81	17.60	17.60	358,771	-1.43(-7.54%)
Nov 13, 2008	17.58	19.06	16.73	19.03	808,233	+1.49(+8.47%)
Nov 12, 2008	18.39	18.44	17.54	17.54	582,936	-1.20(-6.39%)
Nov 11, 2008	18.94	19.26	18.53	18.74	541,951	-0.34(-1.79%)
Nov 10, 2008	20.01	20.08	18.87	19.08	1,232,412	-0.53(-2.70%)
Nov 07, 2008	19.35	19.78	19.11	19.61	506,345	+0.33(+1.69%)
Nov 06, 2008	19.73	19.98	19.28	19.29	523,100	-0.62(-3.13%)
Nov 05, 2008	20.77	20.99	19.82	19.91	1,655,673	-1.22(-5.78%)
Nov 04, 2008	21.43	21.43	20.80	21.13	568,780	+0.22(+1.04%)
Nov 03, 2008	20.90	21.22	20.77	20.91	1,100,650	-0.03(-0.13%)
Oct 31, 2008	20.00	21.05	19.62	20.94	450,109	+1.01(+5.09%)
Oct 30, 2008	19.68	20.02	19.27	19.93	446,601	+0.88(+4.63%)
Oct 29, 2008	18.95	19.79	18.66	19.05	708,961	+0.36(+1.94%)
Oct 28, 2008	17.62	18.68	17.09	18.68	341,459	+1.35(+7.81%)
Oct 27, 2008	17.59	18.37	17.33	17.33	375,320	-0.79(-4.35%)
Oct 24, 2008	17.63	18.64	16.79	18.12	546,350	-0.82(-4.31%)
Oct 23, 2008	19.62	19.62	17.98	18.93	927,985	-0.50(-2.58%)
Oct 22, 2008	19.93	20.29	19.07	19.44	623,162	-1.14(-5.52%)
Oct 21, 2008	20.97	21.14	20.46	20.57	433,000	-0.60(-2.82%)
Oct 20, 2008	20.85	21.19	20.35	21.17	534,543	+0.80(+3.92%)
Oct 17, 2008	20.08	21.46	19.77	20.37	527,815	-0.51(-2.46%)
Oct 16, 2008	20.03	20.88	18.88	20.88	712,478	+1.16(+5.89%)
Oct 15, 2008	20.89	21.51	19.72	19.72	441,516	-1.68(-7.86%)
Oct 14, 2008	23.28	23.42	20.97	21.40	736,004	-0.71(-3.22%)
Oct 13, 2008	20.90	22.12	20.80	22.12	1,353,660	+1.73(+8.48%)
Oct 10, 2008	17.99	20.67	17.89	20.39	2,005,663	+0.91(+4.68%)
Oct 09, 2008	21.77	21.81	19.44	19.48	813,797	-1.80(-8.48%)
Oct 08, 2008	20.96	22.24	20.72	21.28	863,895	-0.50(-2.29%)
Oct 07, 2008	24.20	24.20	21.77	21.78	423,994	-1.65(-7.02%)
Oct 06, 2008	23.52	23.73	22.10	23.43	1,114,874	-0.68(-2.83%)
Oct 03, 2008	24.93	25.47	24.04	24.11	737,900	-0.59(-2.41%)
Oct 02, 2008	25.79	25.88	24.65	24.70	225,810	-1.31(-5.05%)
Oct 01, 2008	26.19	26.19	25.60	26.02	8,017,932	-0.12(-0.45%)
Sep 30, 2008	25.78	26.18	25.20	26.13	565,342	+0.92(+3.67%)
Sep 29, 2008	26.40	26.41	25.21	25.21	537,515	-1.75(-6.48%)
Sep 26, 2008	26.39	26.96	26.32	26.96	0	+0.03(+0.12%)
Sep 25, 2008	26.76	27.27	26.63	26.92	251,807	+0.10(+0.37%)
Sep 24, 2008	27.25	27.25	26.70	26.82	157,371	-0.33(-1.23%)
Sep 23, 2008	27.50	27.71	27.07	27.16	619,339	-0.36(-1.31%)
Sep 22, 2008	28.81	28.92	27.44	27.52	591,006	-1.23(-4.26%)
Sep 19, 2008	200.86	32.22	28.31	28.74	0	+0.90(+3.22%)
Sep 18, 2008	26.57	27.92	25.85	27.85	950,990	+1.85(+7.12%)
Sep 17, 2008	26.88	27.01	26.00	26.00	748,701	-1.27(-4.67%)
Sep 16, 2008	25.95	27.27	25.81	27.27	1,623,499	+0.80(+3.02%)
Sep 15, 2008	26.83	27.35	26.42	26.47	790,908	-1.06(-3.84%)
Sep 12, 2008	27.16	27.57	27.12	27.53	341,071	+0.10(+0.37%)
Sep 11, 2008	27.00	27.43	26.64	27.43	620,747	+0.23(+0.83%)
Sep 10, 2008	27.16	27.39	26.76	27.20	246,933	+0.37(+1.38%)
Sep 09, 2008	27.72	27.94	26.82	26.83	339,993	-0.88(-3.16%)
Sep 08, 2008	28.13	28.26	27.31	27.71	516,942	+0.76(+2.80%)
Sep 05, 2008	26.91	27.12	26.39	26.95	0	-0.01(-0.03%)
Sep 04, 2008	27.70	27.70	26.92	26.96	421,139	-0.90(-3.23%)
Sep 03, 2008	27.68	28.06	27.53	27.86	1,226,172	+0.18(+0.64%)
Sep 02, 2008	27.99	28.31	27.35	27.68	1,152,762	+0.11(+0.39%)
Aug 29, 2008	27.78	27.82	27.48	27.57	0	-0.27(-0.98%)
Aug 28, 2008	27.45	27.90	27.35	27.85	430,802	+0.52(+1.91%)
Aug 27, 2008	27.13	27.52	27.05	27.33	289,601	+0.31(+1.13%)
Aug 26, 2008	27.03	27.18	26.77	27.02	298,201	+0.04(+0.15%)
Aug 25, 2008	27.47	27.47	26.86	26.98	3,042,721	-0.63(-2.28%)
Aug 22, 2008	27.23	27.66	27.20	27.61	338,093	+0.65(+2.42%)
Aug 21, 2008	27.12	27.20	26.90	26.96	308,815	-0.35(-1.29%)
Aug 20, 2008	27.44	27.59	27.01	27.31	362,488	+0.05(+0.18%)
Aug 19, 2008	27.66	27.75	27.13	27.26	328,550	-0.48(-1.72%)
Aug 18, 2008	28.12	28.27	27.60	27.74	431,825	-0.44(-1.55%)
Aug 15, 2008	28.33	28.56	27.91	28.18	0	+0.07(+0.26%)
Aug 14, 2008	27.70	28.28	27.70	28.11	330,967	+0.16(+0.58%)
Aug 13, 2008	27.92	28.07	27.55	27.94	974,130	+0.06(+0.20%)
Aug 12, 2008	28.11	28.11	27.77	27.89	504,588	-0.23(-0.83%)
Aug 11, 2008	27.55	28.42	27.35	28.12	364,626	+0.74(+2.68%)
Aug 08, 2008	26.64	27.49	26.54	27.39	815,081	+0.82(+3.07%)
Aug 07, 2008	26.72	26.98	26.47	26.57	239,331	-0.44(-1.62%)
Aug 06, 2008	26.76	27.09	26.61	27.01	618,816	+0.14(+0.52%)
Aug 05, 2008	26.47	26.95	26.37	26.87	298,052	+0.73(+2.78%)
Aug 04, 2008	26.52	26.52	25.93	26.14	573,298	-0.31(-1.17%)
Aug 01, 2008	26.51	26.59	26.03	26.45	626,468	+0.13(+0.49%)
Jul 31, 2008	26.23	26.68	26.15	26.32	482,434	-0.25(-0.94%)
Jul 30, 2008	26.73	26.83	26.21	26.57	224,326	+0.02(+0.09%)
Jul 29, 2008	26.55	26.57	25.80	26.55	284,433	+0.76(+2.93%)
Jul 28, 2008	26.14	26.25	25.69	25.79	206,516	-0.49(-1.88%)
Jul 25, 2008	26.23	26.47	26.07	26.29	336,503	+0.31(+1.19%)
Jul 24, 2008	26.70	26.70	25.92	25.98	547,049	-0.82(-3.06%)
Jul 23, 2008	26.72	27.04	26.45	26.80	451,764	+0.27(+1.00%)
Jul 22, 2008	25.56	26.57	25.56	26.53	373,207	+0.72(+2.80%)
Jul 21, 2008	25.71	25.88	25.64	25.81	511,473	+0.13(+0.50%)
Jul 18, 2008	25.92	26.23	25.46	25.68	323,766	-0.13(-0.50%)
Jul 17, 2008	25.41	25.82	25.16	25.81	561,504	+0.56(+2.23%)
Jul 16, 2008	24.41	25.27	24.26	25.24	460,573	+0.99(+4.09%)
Jul 15, 2008	24.10	24.76	23.79	24.25	570,338	-0.14(-0.59%)
Jul 14, 2008	24.96	25.15	24.32	24.40	314,326	-0.45(-1.83%)
Jul 11, 2008	24.50	25.09	24.34	24.85	565,541	+0.05(+0.19%)
Jul 10, 2008	24.48	25.04	24.46	24.80	260,803	+0.31(+1.26%)
Jul 09, 2008	25.38	25.38	24.49	24.49	472,064	-0.86(-3.41%)
Jul 08, 2008	24.37	25.36	24.26	25.36	510,268	+0.92(+3.78%)
Jul 07, 2008	24.85	24.91	24.19	24.43	332,089	-0.35(-1.41%)
Jul 04, 2008	25.02	25.03	24.47	24.78	263,083	+0.00(+0.00%)
Jul 03, 2008	25.02	25.03	24.47	24.78	263,083	-0.08(-0.34%)
Jul 02, 2008	25.53	25.75	24.87	24.87	270,143	-0.72(-2.83%)
Jul 01, 2008	25.30	25.69	25.06	25.59	570,933	+0.01(+0.02%)
Jun 30, 2008	25.84	25.98	25.56	25.58	375,024	-0.25(-0.98%)
Jun 27, 2008	25.96	26.18	25.71	25.84	171,054	-0.22(-0.84%)
Jun 26, 2008	26.35	26.45	25.99	26.06	560,797	-0.61(-2.29%)
Jun 25, 2008	26.49	26.91	26.43	26.67	313,998	+0.30(+1.14%)
Jun 24, 2008	26.55	26.74	26.23	26.37	500,846	-0.42(-1.57%)
Jun 23, 2008	27.31	27.33	26.78	26.79	235,951	-0.39(-1.45%)
Jun 20, 2008	27.42	27.44	26.94	27.18	253,995	-0.37(-1.34%)
Jun 19, 2008	27.28	27.57	27.16	27.55	157,903	+0.21(+0.76%)
Jun 18, 2008	27.29	27.45	27.08	27.34	344,117	-0.16(-0.57%)
Jun 17, 2008	27.81	27.81	27.49	27.50	233,957	-0.24(-0.87%)
Jun 16, 2008	27.35	27.78	27.32	27.74	659,171	+0.31(+1.14%)
Jun 13, 2008	27.14	27.43	27.05	27.43	150,254	+0.51(+1.88%)
Jun 12, 2008	27.07	27.38	26.84	26.92	266,132	+0.07(+0.27%)
Jun 11, 2008	27.42	27.42	26.85	26.85	311,568	-0.60(-2.19%)
Jun 10, 2008	27.38	27.60	27.23	27.45	314,197	-0.06(-0.20%)
Jun 09, 2008	27.86	27.86	27.24	27.51	368,094	-0.18(-0.67%)
Jun 06, 2008	28.56	28.56	27.69	27.69	318,869	-0.90(-3.13%)
Jun 05, 2008	28.15	28.60	28.07	28.59	195,926	+0.61(+2.18%)
Jun 04, 2008	27.78	28.25	27.70	27.98	400,946	+0.18(+0.64%)
Jun 03, 2008	28.00	28.06	27.53	27.80	401,048	-0.09(-0.32%)
Jun 02, 2008	28.09	28.09	27.54	27.89	275,380	-0.15(-0.54%)
May 30, 2008	28.10	28.12	27.90	28.04	308,648	-0.00(-0.01%)
May 29, 2008	27.78	28.28	27.77	28.04	448,381	+0.24(+0.85%)
May 28, 2008	27.74	27.84	27.55	27.81	419,991	+0.13(+0.46%)
May 27, 2008	27.25	27.74	27.25	27.68	422,160	+0.36(+1.31%)
May 26, 2008	27.56	27.62	27.13	27.32	0	+0.00(+0.00%)
May 23, 2008	27.56	27.62	27.13	27.32	427,051	-0.34(-1.22%)
May 22, 2008	27.49	27.83	27.49	27.66	727,505	+0.20(+0.73%)
May 21, 2008	27.74	28.02	27.33	27.46	842,515	-0.31(-1.13%)
May 20, 2008	27.82	27.85	27.52	27.77	521,398	-0.09(-0.33%)
May 19, 2008	27.97	28.23	27.76	27.86	605,247	-0.07(-0.24%)
May 16, 2008	28.18	28.18	27.60	27.93	295,388	-0.11(-0.39%)
May 15, 2008	27.74	28.07	27.59	28.04	242,413	+0.29(+1.04%)
May 14, 2008	27.83	28.06	27.72	27.75	166,469	+0.00(+0.00%)
May 13, 2008	27.67	27.76	27.41	27.75	136,621	+0.25(+0.92%)
May 12, 2008	27.03	27.56	27.03	27.50	310,981	+0.43(+1.60%)
May 09, 2008	26.75	27.18	26.75	27.06	113,859	+0.03(+0.12%)
May 08, 2008	27.07	27.12	26.84	27.03	320,338	+0.02(+0.07%)
May 07, 2008	27.50	27.62	26.93	27.01	233,576	-0.41(-1.49%)
May 06, 2008	27.19	27.59	27.12	27.42	270,506	+0.03(+0.10%)
May 05, 2008	27.37	27.58	27.27	27.39	112,829	-0.13(-0.48%)
May 02, 2008	27.82	27.93	27.44	27.52	342,746	-0.02(-0.06%)
May 01, 2008	27.02	27.67	27.02	27.54	352,436	+0.56(+2.07%)
Apr 30, 2008	27.24	27.50	26.90	26.98	773,247	-0.22(-0.83%)
Apr 29, 2008	27.41	27.42	27.02	27.21	195,349	-0.20(-0.73%)
Apr 28, 2008	27.25	27.53	27.06	27.41	213,249	+0.18(+0.68%)
Apr 25, 2008	27.16	27.34	26.76	27.23	269,264	+0.18(+0.68%)
Apr 24, 2008	26.68	27.21	26.36	27.04	295,413	+0.43(+1.62%)
Apr 23, 2008	26.71	26.81	26.47	26.61	198,528	-0.07(-0.25%)
Apr 22, 2008	27.01	27.01	26.37	26.68	322,382	-0.46(-1.69%)
Apr 21, 2008	27.19	27.24	27.01	27.13	271,188	-0.19(-0.69%)
Apr 18, 2008	27.38	27.51	27.25	27.32	350,898	+0.36(+1.33%)
Apr 17, 2008	27.04	27.04	26.77	26.96	334,748	-0.15(-0.56%)
Apr 16, 2008	26.49	27.17	26.49	27.12	175,009	+0.83(+3.15%)
Apr 15, 2008	26.14	26.32	26.01	26.29	388,060	+0.26(+1.00%)
Apr 14, 2008	26.12	26.33	26.00	26.03	211,937	-0.10(-0.38%)
Apr 11, 2008	26.65	26.65	26.10	26.13	1,103,971	-0.74(-2.74%)
Apr 10, 2008	26.56	27.02	26.45	26.86	191,010	+0.26(+0.97%)
Apr 09, 2008	27.17	27.29	26.57	26.61	158,513	-0.54(-1.98%)
Apr 08, 2008	27.08	27.26	26.98	27.14	306,921	-0.08(-0.29%)
Apr 07, 2008	27.35	27.56	27.17	27.23	379,606	-0.06(-0.21%)
Apr 04, 2008	27.28	27.61	27.15	27.28	422,018	-0.07(-0.26%)
Apr 03, 2008	27.13	27.52	27.13	27.35	1,116,877	-0.09(-0.32%)
Apr 02, 2008	27.20	27.57	27.14	27.44	372,462	+0.23(+0.86%)
Apr 01, 2008	26.44	27.25	26.43	27.21	328,565	+0.92(+3.50%)
Mar 31, 2008	26.09	26.57	26.02	26.29	312,853	+0.26(+1.00%)
Mar 28, 2008	26.39	26.51	26.01	26.03	377,117	-0.36(-1.35%)
Mar 27, 2008	26.99	26.99	26.39	26.39	471,708	-0.53(-1.98%)
Mar 26, 2008	27.00	27.00	26.67	26.92	825,178	-0.16(-0.59%)
Mar 25, 2008	26.90	27.16	26.74	27.08	890,502	+0.07(+0.25%)
Mar 24, 2008	26.55	27.17	26.26	27.01	1,078,314	+0.70(+2.64%)
Mar 21, 2008	25.64	26.38	25.64	26.32	741,291	+0.00(+0.00%)
Mar 20, 2008	25.64	26.38	25.64	26.32	741,291	+0.67(+2.63%)
Mar 19, 2008	26.48	26.61	25.64	25.64	602,061	-0.64(-2.45%)
Mar 18, 2008	25.43	26.32	25.41	26.29	653,518	+1.14(+4.54%)
Mar 17, 2008	24.87	25.51	24.75	25.14	606,143	-0.33(-1.29%)
Mar 14, 2008	26.13	26.63	25.20	25.47	690,635	-0.63(-2.43%)
Mar 13, 2008	25.07	26.13	25.04	26.11	961,124	+0.55(+2.17%)
Mar 12, 2008	25.81	26.19	25.49	25.55	283,771	-0.24(-0.92%)
Mar 11, 2008	25.23	25.83	25.09	25.79	563,689	+1.03(+4.15%)
Mar 10, 2008	25.21	25.29	24.69	24.76	767,340	-0.47(-1.85%)
Mar 07, 2008	24.87	25.57	24.87	25.23	800,684	+0.00(+0.02%)
Mar 06, 2008	25.75	26.30	25.20	25.22	522,488	-0.82(-3.16%)
Mar 05, 2008	25.99	26.25	25.75	26.05	815,636	+0.08(+0.33%)
Mar 04, 2008	25.71	26.10	25.53	25.96	906,202	-0.07(-0.26%)