US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2010	47.67	48.27	47.57	48.02	347,338	+0.07(+0.15%)
Mar 30, 2010	48.24	48.45	47.81	47.95	182,126	-0.36(-0.75%)
Mar 29, 2010	48.60	48.60	47.92	48.32	339,656	+0.04(+0.08%)
Mar 26, 2010	48.52	48.91	48.01	48.27	363,831	-0.02(-0.05%)
Mar 25, 2010	48.31	49.36	48.23	48.30	615,150	+0.28(+0.58%)
Mar 24, 2010	47.56	48.25	47.56	48.02	379,803	+0.11(+0.24%)
Mar 23, 2010	47.53	47.99	47.45	47.91	243,447	+0.39(+0.82%)
Mar 22, 2010	46.72	47.53	46.72	47.52	185,334	+0.34(+0.72%)
Mar 19, 2010	47.73	47.73	46.99	47.18	130,444	-0.34(-0.72%)
Mar 18, 2010	47.83	47.83	47.23	47.52	124,994	-0.28(-0.59%)
Mar 17, 2010	47.50	47.99	47.46	47.80	212,445	+0.53(+1.11%)
Mar 16, 2010	46.95	47.28	46.75	47.28	196,479	+0.54(+1.16%)
Mar 15, 2010	46.35	46.80	46.30	46.73	181,936	-0.05(-0.10%)
Mar 12, 2010	47.44	47.44	46.56	46.78	290,551	-0.19(-0.40%)
Mar 11, 2010	46.42	47.01	46.42	46.97	256,487	+0.43(+0.92%)
Mar 10, 2010	46.15	46.79	46.15	46.54	267,434	+0.68(+1.48%)
Mar 09, 2010	45.44	46.18	45.29	45.86	202,100	+0.14(+0.30%)
Mar 08, 2010	45.59	45.91	45.59	45.72	82,329	+0.13(+0.28%)
Mar 05, 2010	44.96	45.70	44.94	45.59	473,952	+0.94(+2.10%)
Mar 04, 2010	44.37	44.73	44.36	44.65	349,720	+0.36(+0.80%)
Mar 03, 2010	44.33	44.69	44.20	44.30	163,800	+0.00(+0.00%)
Mar 02, 2010	44.20	44.76	44.20	44.30	176,387	+0.16(+0.37%)
Mar 01, 2010	44.20	44.34	43.98	44.13	92,867	+0.05(+0.11%)
Feb 26, 2010	43.80	44.26	43.63	44.09	135,052	+0.31(+0.70%)
Feb 25, 2010	43.32	43.78	43.10	43.78	303,484	-0.19(-0.42%)
Feb 24, 2010	43.28	44.09	43.28	43.96	309,933	+0.73(+1.69%)
Feb 23, 2010	43.92	44.23	43.12	43.24	411,115	-0.78(-1.77%)
Feb 22, 2010	43.61	44.36	43.61	44.01	250,502	+0.54(+1.25%)
Feb 19, 2010	43.00	43.66	43.00	43.47	218,738	+0.19(+0.45%)
Feb 18, 2010	43.01	43.47	42.96	43.28	232,845	+0.15(+0.34%)
Feb 17, 2010	43.36	43.36	42.94	43.13	233,048	+0.14(+0.32%)
Feb 16, 2010	42.46	43.11	42.18	42.99	405,824	+0.88(+2.10%)
Feb 12, 2010	41.62	42.11	42.11	42.11	467,857	+0.04(+0.10%)
Feb 11, 2010	42.18	42.33	41.69	42.07	222,055	+0.04(+0.10%)
Feb 10, 2010	41.55	42.47	41.55	42.03	417,226	+0.43(+1.03%)
Feb 09, 2010	41.83	41.98	41.14	41.60	585,342	+0.36(+0.88%)
Feb 08, 2010	42.02	42.10	41.23	41.24	484,505	-0.79(-1.89%)
Feb 05, 2010	41.59	42.17	40.73	42.03	1,088,277	+0.44(+1.05%)
Feb 04, 2010	43.07	43.07	41.56	41.59	663,826	-1.79(-4.12%)
Feb 03, 2010	43.79	44.04	43.33	43.38	244,771	-0.54(-1.23%)
Feb 02, 2010	43.75	44.09	43.58	43.92	424,482	+0.28(+0.63%)
Feb 01, 2010	43.26	43.74	43.25	43.65	557,596	+0.61(+1.41%)
Jan 29, 2010	43.51	43.92	42.94	43.04	393,387	-0.32(-0.73%)
Jan 28, 2010	43.89	43.92	42.75	43.36	608,998	-0.12(-0.28%)
Jan 27, 2010	42.43	43.62	42.36	43.48	761,385	+1.08(+2.54%)
Jan 26, 2010	42.95	43.56	42.33	42.40	510,936	-0.87(-2.00%)
Jan 25, 2010	43.62	43.79	42.83	43.27	249,221	+0.23(+0.55%)
Jan 22, 2010	44.37	44.64	42.88	43.03	331,463	-1.54(-3.45%)
Jan 21, 2010	45.73	46.04	44.36	44.57	575,575	-1.17(-2.55%)
Jan 20, 2010	45.42	46.07	45.26	45.74	344,274	+0.06(+0.14%)
Jan 19, 2010	45.06	45.77	44.78	45.67	266,965	+0.35(+0.77%)
Jan 15, 2010	45.83	45.32	45.32	45.32	595,567	-0.87(-1.89%)
Jan 14, 2010	45.79	46.36	45.73	46.20	430,012	+0.37(+0.81%)
Jan 13, 2010	45.44	46.06	45.03	45.83	280,388	+0.46(+1.02%)
Jan 12, 2010	45.65	45.83	45.08	45.36	383,279	-0.71(-1.55%)
Jan 11, 2010	46.50	46.58	45.90	46.08	199,995	-0.11(-0.23%)
Jan 08, 2010	46.08	46.40	45.80	46.18	398,590	-0.11(-0.23%)
Jan 07, 2010	45.42	46.62	45.30	46.29	537,028	+0.97(+2.14%)
Jan 06, 2010	45.05	45.49	44.89	45.32	430,266	+0.16(+0.36%)
Jan 05, 2010	44.42	45.19	44.33	45.15	295,573	+0.73(+1.64%)
Jan 04, 2010	43.70	44.51	43.70	44.43	201,455	+0.94(+2.16%)
Dec 31, 2009	43.58	43.49	43.49	43.49	171,555	-0.03(-0.08%)
Dec 30, 2009	43.30	43.53	43.28	43.52	84,420	+0.01(+0.02%)
Dec 29, 2009	43.63	43.72	43.48	43.51	121,915	-0.09(-0.20%)
Dec 28, 2009	43.72	43.87	43.27	43.60	155,003	-0.13(-0.30%)
Dec 24, 2009	43.50	43.75	43.50	43.73	60,862	+0.28(+0.63%)
Dec 23, 2009	43.76	43.79	43.39	43.45	176,353	-0.31(-0.70%)
Dec 22, 2009	43.68	43.87	43.58	43.76	300,669	+0.03(+0.07%)
Dec 21, 2009	43.33	43.74	43.33	43.73	491,523	+0.62(+1.43%)
Dec 18, 2009	42.71	43.19	42.54	43.11	507,027	+0.70(+1.64%)
Dec 17, 2009	42.69	42.84	42.35	42.42	377,257	-0.73(-1.69%)
Dec 16, 2009	43.06	43.35	42.96	43.15	346,020	+0.25(+0.59%)
Dec 15, 2009	43.33	43.40	42.74	42.90	282,324	-0.67(-1.54%)
Dec 14, 2009	43.36	43.60	43.35	43.57	199,013	+0.22(+0.50%)
Dec 11, 2009	43.10	43.36	43.02	43.35	185,300	+0.30(+0.70%)
Dec 10, 2009	43.28	43.53	42.94	43.05	395,423	-0.13(-0.30%)
Dec 09, 2009	43.02	43.41	42.78	43.18	541,936	+0.15(+0.36%)
Dec 08, 2009	43.11	43.35	42.90	43.02	722,776	-0.37(-0.86%)
Dec 07, 2009	43.92	44.13	43.25	43.40	798,668	-0.58(-1.33%)
Dec 04, 2009	44.09	44.21	43.36	43.98	1,711,901	+0.64(+1.48%)
Dec 03, 2009	44.53	44.95	43.20	43.34	1,233,340	-0.86(-1.94%)
Dec 02, 2009	44.20	44.43	43.96	44.20	817,961	-0.13(-0.29%)
Dec 01, 2009	44.66	44.75	44.05	44.33	1,076,688	+0.01(+0.02%)
Nov 30, 2009	43.33	44.39	43.33	44.32	1,367,692	+1.17(+2.70%)
Nov 27, 2009	42.97	43.83	42.92	43.15	1,040,852	-1.16(-2.61%)
Nov 25, 2009	44.64	44.71	44.21	44.31	608,820	-0.15(-0.35%)
Nov 24, 2009	44.67	44.67	44.17	44.47	1,228,073	-0.29(-0.65%)
Nov 23, 2009	44.63	45.03	44.55	44.76	732,405	+0.59(+1.34%)
Nov 20, 2009	44.04	44.43	43.96	44.17	754,916	-0.24(-0.55%)
Nov 19, 2009	44.88	44.93	44.24	44.41	807,645	-0.77(-1.70%)
Nov 18, 2009	44.92	45.24	44.74	45.18	866,457	+0.32(+0.72%)
Nov 17, 2009	44.64	44.88	44.41	44.85	626,540	+0.15(+0.33%)
Nov 16, 2009	44.70	45.21	44.47	44.71	811,574	+0.45(+1.01%)
Nov 13, 2009	44.39	44.55	43.92	44.26	1,031,220	-0.23(-0.51%)
Nov 12, 2009	45.06	45.49	44.34	44.49	1,137,751	-0.73(-1.61%)
Nov 11, 2009	45.11	45.78	44.97	45.22	1,793,501	+0.53(+1.20%)
Nov 10, 2009	44.73	45.06	44.32	44.68	1,237,524	-0.15(-0.33%)
Nov 09, 2009	43.88	44.92	43.74	44.83	1,319,394	+1.40(+3.22%)
Nov 06, 2009	42.91	43.58	42.76	43.43	1,682,795	-0.15(-0.33%)
Nov 05, 2009	42.75	43.63	42.52	43.58	1,293,338	+1.17(+2.75%)
Nov 04, 2009	43.55	43.66	42.34	42.41	2,060,439	-0.49(-1.15%)
Nov 03, 2009	42.23	43.05	42.00	42.90	1,361,509	+0.04(+0.09%)
Nov 02, 2009	42.77	43.53	41.70	42.86	1,806,398	+0.33(+0.78%)
Oct 30, 2009	44.30	44.30	42.33	42.53	2,128,009	-2.06(-4.61%)
Oct 29, 2009	43.71	44.62	43.32	44.59	1,560,012	+1.55(+3.59%)
Oct 28, 2009	44.13	44.23	42.91	43.04	1,816,758	-1.24(-2.80%)
Oct 27, 2009	44.42	44.66	43.93	44.28	1,885,352	-0.19(-0.44%)
Oct 26, 2009	45.70	45.73	44.20	44.47	1,635,552	-1.21(-2.66%)
Oct 23, 2009	45.82	45.88	45.36	45.69	1,784,270	-0.49(-1.07%)
Oct 22, 2009	45.20	46.29	45.06	46.18	1,929,433	+1.08(+2.39%)
Oct 21, 2009	45.88	46.59	45.06	45.11	1,111,293	-0.91(-1.99%)
Oct 20, 2009	46.12	46.19	45.90	46.02	730,860	-0.15(-0.33%)
Oct 19, 2009	46.22	46.41	45.76	46.17	771,863	+0.00(+0.00%)
Oct 16, 2009	46.42	46.51	46.09	46.17	1,067,433	-1.08(-2.28%)
Oct 15, 2009	47.06	47.28	46.80	47.25	778,574	-0.44(-0.92%)
Oct 14, 2009	47.02	47.75	46.81	47.69	1,227,924	+1.47(+3.19%)
Oct 13, 2009	46.27	46.39	45.66	46.21	1,012,843	-0.29(-0.63%)
Oct 12, 2009	46.17	46.55	46.08	46.51	509,627	+0.45(+0.97%)
Oct 09, 2009	45.57	46.09	45.47	46.06	884,295	+0.43(+0.94%)
Oct 08, 2009	45.92	46.12	45.48	45.63	821,569	+0.08(+0.18%)
Oct 07, 2009	44.86	45.61	44.73	45.55	1,392,332	+0.58(+1.30%)
Oct 06, 2009	44.94	45.39	44.42	44.97	1,129,877	+0.52(+1.17%)
Oct 05, 2009	43.56	44.52	43.56	44.45	1,015,769	+1.37(+3.18%)
Oct 02, 2009	42.39	43.51	42.26	43.08	1,069,323	-0.06(-0.13%)
Oct 01, 2009	44.73	44.83	43.10	43.14	1,671,097	-1.81(-4.03%)
Sep 30, 2009	45.42	45.54	44.50	44.95	852,495	-0.24(-0.54%)
Sep 29, 2009	45.49	45.86	45.17	45.19	1,053,889	-0.15(-0.32%)
Sep 28, 2009	44.42	45.39	44.29	45.34	735,237	+1.24(+2.81%)
Sep 25, 2009	44.45	44.62	43.78	44.10	1,022,500	-0.65(-1.45%)
Sep 24, 2009	45.83	45.88	44.39	44.75	2,193,004	-0.79(-1.72%)
Sep 23, 2009	46.52	46.68	45.50	45.53	1,308,673	-0.86(-1.85%)
Sep 22, 2009	45.82	46.41	45.60	46.39	1,153,402	+1.04(+2.29%)
Sep 21, 2009	45.21	45.53	45.19	45.36	958,255	-0.37(-0.81%)
Sep 18, 2009	45.87	46.04	45.47	45.73	1,146,177	-0.02(-0.05%)
Sep 17, 2009	45.68	46.42	45.49	45.75	1,287,358	+0.64(+1.42%)
Sep 16, 2009	44.51	45.79	44.47	45.11	1,273,244	+0.74(+1.66%)
Sep 15, 2009	44.47	44.82	43.80	44.38	1,940,612	+0.03(+0.07%)
Sep 14, 2009	43.34	44.43	43.34	44.34	1,376,084	+0.38(+0.87%)
Sep 11, 2009	44.34	44.48	43.94	43.96	1,030,584	-0.35(-0.79%)
Sep 10, 2009	43.96	44.34	43.36	44.31	1,148,821	+0.33(+0.75%)
Sep 09, 2009	43.47	44.10	43.36	43.98	1,643,047	+0.53(+1.21%)
Sep 08, 2009	43.71	43.84	43.15	43.45	1,166,203	+0.33(+0.77%)
Sep 04, 2009	42.99	43.25	42.70	43.12	1,393,889	+0.32(+0.74%)
Sep 03, 2009	42.30	42.88	42.18	42.81	964,953	+0.93(+2.22%)
Sep 02, 2009	41.96	42.65	41.79	41.88	1,425,381	-0.45(-1.05%)
Sep 01, 2009	44.17	44.74	42.26	42.32	2,099,277	-2.19(-4.93%)
Aug 31, 2009	43.88	44.55	43.75	44.51	1,130,315	-0.15(-0.33%)
Aug 28, 2009	44.92	45.12	44.18	44.66	2,246,107	+0.04(+0.09%)
Aug 27, 2009	44.13	44.69	43.81	44.62	1,621,142	+0.45(+1.03%)
Aug 26, 2009	44.15	44.56	43.76	44.17	1,749,509	-0.06(-0.15%)
Aug 25, 2009	44.17	44.70	44.13	44.23	2,318,074	+0.40(+0.92%)
Aug 24, 2009	44.83	45.14	43.75	43.83	1,774,193	-0.49(-1.10%)
Aug 21, 2009	44.03	44.47	43.78	44.31	1,447,551	+0.87(+1.99%)
Aug 20, 2009	42.60	43.51	42.51	43.45	1,543,611	+1.00(+2.37%)
Aug 19, 2009	41.88	42.73	41.85	42.44	1,687,040	-0.02(-0.04%)
Aug 18, 2009	42.14	42.70	42.05	42.46	1,704,251	+0.56(+1.33%)
Aug 17, 2009	42.12	42.27	41.67	41.90	1,884,617	-1.59(-3.65%)
Aug 14, 2009	43.70	43.73	42.77	43.49	1,605,737	-0.17(-0.39%)
Aug 13, 2009	43.38	43.66	42.75	43.66	1,213,430	+0.79(+1.83%)
Aug 12, 2009	42.04	43.15	41.99	42.87	1,781,039	+0.66(+1.57%)
Aug 11, 2009	43.49	43.53	42.14	42.21	1,641,941	-1.56(-3.57%)
Aug 10, 2009	43.62	44.17	43.26	43.77	1,609,713	-0.10(-0.22%)
Aug 07, 2009	43.64	44.67	43.20	43.87	1,892,563	+1.02(+2.38%)
Aug 06, 2009	43.72	43.88	42.45	42.85	2,590,060	-0.18(-0.41%)
Aug 05, 2009	41.98	43.21	41.75	43.02	2,224,935	+1.38(+3.32%)
Aug 04, 2009	41.03	41.89	40.55	41.64	1,802,360	+0.69(+1.68%)
Aug 03, 2009	40.63	40.97	40.46	40.95	2,031,614	+1.06(+2.66%)
Jul 31, 2009	39.67	40.00	39.45	39.89	2,069,028	+0.24(+0.61%)
Jul 30, 2009	39.32	40.09	39.31	39.65	1,630,676	+0.85(+2.19%)
Jul 29, 2009	38.54	38.95	38.45	38.80	1,116,953	+0.05(+0.13%)
Jul 28, 2009	38.54	38.89	38.39	38.75	1,541,609	+0.06(+0.17%)
Jul 27, 2009	38.29	38.85	38.28	38.69	1,424,488	+0.49(+1.27%)
Jul 24, 2009	38.26	38.35	37.72	38.20	1,350,327	-0.24(-0.63%)
Jul 23, 2009	37.66	38.70	37.43	38.44	2,628,173	+0.86(+2.28%)
Jul 22, 2009	37.07	37.92	36.90	37.58	2,349,001	-0.10(-0.26%)
Jul 21, 2009	38.43	38.43	37.28	37.68	2,947,782	-0.38(-1.00%)
Jul 20, 2009	38.14	38.38	37.86	38.06	2,148,960	+0.26(+0.69%)
Jul 17, 2009	38.15	38.43	37.64	37.80	1,957,696	-0.35(-0.91%)
Jul 16, 2009	37.98	38.39	37.50	38.15	2,389,936	+0.02(+0.06%)
Jul 15, 2009	37.21	38.51	37.14	38.13	2,946,903	+1.51(+4.14%)
Jul 14, 2009	36.87	36.90	36.21	36.61	2,083,907	-0.10(-0.26%)
Jul 13, 2009	35.55	36.77	35.26	36.71	2,432,552	+2.13(+6.16%)
Jul 10, 2009	34.75	34.96	34.47	34.58	2,126,338	-0.51(-1.45%)
Jul 09, 2009	34.91	35.45	34.79	35.09	1,908,096	+0.61(+1.76%)
Jul 08, 2009	35.27	35.32	33.71	34.48	2,741,724	-0.59(-1.69%)
Jul 07, 2009	35.54	35.75	35.07	35.07	1,998,445	-0.46(-1.30%)
Jul 06, 2009	35.23	35.66	34.94	35.54	2,329,786	-0.15(-0.43%)
Jul 02, 2009	36.25	36.35	35.64	35.69	1,959,462	-1.13(-3.06%)
Jul 01, 2009	37.15	37.30	36.75	36.81	2,189,270	-0.21(-0.57%)
Jun 30, 2009	37.44	37.68	36.77	37.03	2,814,966	-0.40(-1.06%)
Jun 29, 2009	37.09	37.53	36.66	37.42	2,286,294	+0.47(+1.27%)
Jun 26, 2009	36.56	37.16	36.42	36.95	1,644,601	+0.32(+0.86%)
Jun 25, 2009	35.92	36.65	35.88	36.64	1,869,608	+0.70(+1.94%)
Jun 24, 2009	35.98	36.47	35.65	35.94	2,104,821	+0.18(+0.50%)
Jun 23, 2009	35.41	36.04	35.20	35.76	2,644,065	+0.45(+1.28%)
Jun 22, 2009	36.90	37.24	35.28	35.31	2,160,440	-2.15(-5.75%)
Jun 19, 2009	37.32	37.63	36.70	37.46	1,722,303	+0.61(+1.65%)
Jun 18, 2009	36.15	36.96	36.04	36.86	1,921,737	+0.82(+2.27%)
Jun 17, 2009	36.85	36.86	35.65	36.04	3,780,118	-0.96(-2.60%)
Jun 16, 2009	37.86	37.86	36.92	37.00	2,203,008	-0.69(-1.83%)
Jun 15, 2009	38.14	38.42	37.64	37.69	2,247,123	-0.90(-2.33%)
Jun 12, 2009	38.20	38.69	38.17	38.59	1,843,137	+0.28(+0.74%)
Jun 11, 2009	38.04	38.91	37.95	38.30	3,217,794	+0.79(+2.12%)
Jun 10, 2009	38.70	38.70	37.51	37.51	3,661,251	-0.85(-2.22%)
Jun 09, 2009	38.33	38.59	38.04	38.36	3,066,075	+0.22(+0.57%)
Jun 08, 2009	38.07	38.48	37.69	38.14	2,874,619	+0.32(+0.83%)
Jun 05, 2009	38.86	38.94	37.62	37.83	3,335,884	-0.36(-0.95%)
Jun 04, 2009	37.19	38.26	37.14	38.19	2,892,493	+1.27(+3.44%)
Jun 03, 2009	37.08	37.40	36.55	36.92	2,669,186	-0.39(-1.04%)
Jun 02, 2009	37.37	37.62	37.02	37.31	2,656,064	-0.81(-2.12%)
Jun 01, 2009	38.22	38.67	37.68	38.12	2,386,224	+0.35(+0.92%)
May 29, 2009	37.38	37.82	36.74	37.77	2,636,508	+0.67(+1.81%)
May 28, 2009	36.43	37.19	35.73	37.10	3,226,608	+1.04(+2.90%)
May 27, 2009	37.56	37.65	35.97	36.05	1,768,210	-1.13(-3.05%)
May 26, 2009	35.62	37.31	35.51	37.19	3,134,584	+1.33(+3.70%)
May 22, 2009	36.44	36.56	35.81	35.86	2,523,419	-0.30(-0.83%)
May 21, 2009	35.64	36.58	35.61	36.16	3,658,930	-0.07(-0.20%)
May 20, 2009	37.89	38.13	35.92	36.23	3,916,111	-0.92(-2.48%)
May 19, 2009	38.31	38.59	37.07	37.15	3,339,361	-0.95(-2.49%)
May 18, 2009	36.77	38.26	36.64	38.10	2,987,459	+2.27(+6.33%)
May 15, 2009	36.44	36.87	35.61	35.84	2,805,534	-0.71(-1.95%)
May 14, 2009	35.15	36.74	35.15	36.55	3,613,838	+1.01(+2.85%)
May 13, 2009	36.27	36.51	35.26	35.54	3,729,564	-1.67(-4.48%)
May 12, 2009	38.81	38.81	36.18	37.20	4,274,728	-1.11(-2.90%)
May 11, 2009	39.37	39.80	38.13	38.31	5,209,487	-2.16(-5.34%)
May 08, 2009	38.49	40.61	38.04	40.47	5,164,471	+2.65(+7.00%)
May 07, 2009	40.94	40.94	37.11	37.83	5,070,985	-0.97(-2.50%)
May 06, 2009	37.35	39.21	37.15	38.80	5,075,022	+2.47(+6.80%)
May 05, 2009	36.05	36.86	35.84	36.33	4,674,823	-0.49(-1.33%)
May 04, 2009	33.57	36.82	33.57	36.82	4,364,639	+3.61(+10.86%)
May 01, 2009	33.45	33.93	32.90	33.21	2,411,509	-0.28(-0.82%)
Apr 30, 2009	34.53	34.68	33.37	33.49	3,269,287	-0.32(-0.96%)
Apr 29, 2009	32.91	34.05	32.86	33.81	4,708,206	+1.47(+4.53%)
Apr 28, 2009	32.33	33.11	32.01	32.35	3,917,797	-0.83(-2.51%)
Apr 27, 2009	32.98	34.03	32.92	33.18	3,843,706	-0.78(-2.29%)
Apr 24, 2009	33.48	34.68	32.90	33.96	7,834,751	+0.71(+2.14%)
Apr 23, 2009	32.23	33.53	31.95	33.24	5,741,826	+1.21(+3.79%)
Apr 22, 2009	31.94	34.03	31.71	32.03	6,718,399	-0.78(-2.37%)
Apr 21, 2009	29.67	32.95	29.30	32.81	7,001,648	+2.23(+7.28%)
Apr 20, 2009	33.50	33.50	30.58	30.58	3,581,650	-4.10(-11.81%)
Apr 17, 2009	34.35	35.27	33.47	34.68	5,507,070	+0.64(+1.88%)
Apr 16, 2009	34.43	34.60	33.08	34.04	3,575,730	+0.07(+0.21%)
Apr 15, 2009	32.03	34.12	31.59	33.96	2,612,081	+1.47(+4.54%)
Apr 14, 2009	34.55	34.96	32.40	32.49	3,517,072	-2.61(-7.43%)
Apr 13, 2009	32.87	35.37	32.54	35.10	3,750,749	+1.73(+5.19%)
Apr 09, 2009	31.21	33.55	31.12	33.37	4,320,374	+4.55(+15.79%)
Apr 08, 2009	29.06	29.14	28.19	28.82	2,049,222	-0.02(-0.06%)
Apr 07, 2009	28.68	29.53	28.68	28.83	2,157,659	-0.80(-2.70%)
Apr 06, 2009	29.67	29.95	29.25	29.63	2,577,866	-1.04(-3.38%)
Apr 03, 2009	29.15	30.67	28.99	30.67	3,137,400	+1.29(+4.38%)
Apr 02, 2009	30.12	30.43	28.95	29.38	3,311,933	+0.74(+2.57%)