US Oil Equipment & Services Ishares ETF (NY: IEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	55.17	56.13	54.86	55.67	89,402	+0.53(+0.97%)
Apr 29, 2008	56.71	56.71	55.05	55.14	61,790	-1.77(-3.11%)
Apr 28, 2008	57.37	57.61	56.68	56.91	147,268	-0.23(-0.41%)
Apr 25, 2008	56.40	57.20	56.13	57.14	59,040	+0.72(+1.27%)
Apr 24, 2008	57.60	57.60	55.01	56.42	385,153	-0.95(-1.66%)
Apr 23, 2008	58.22	58.22	56.91	57.37	82,882	-0.62(-1.07%)
Apr 22, 2008	58.31	58.37	57.36	57.99	345,366	-0.58(-0.99%)
Apr 21, 2008	58.66	58.66	57.54	58.58	164,754	+0.67(+1.16%)
Apr 18, 2008	55.67	57.99	55.48	57.91	54,614	+2.31(+4.15%)
Apr 17, 2008	55.46	55.61	54.65	55.60	57,078	+0.15(+0.27%)
Apr 16, 2008	54.61	55.49	53.67	55.44	63,077	+1.57(+2.91%)
Apr 15, 2008	53.73	54.02	53.32	53.88	88,903	+0.26(+0.48%)
Apr 14, 2008	52.69	53.76	52.69	53.62	34,836	+1.11(+2.10%)
Apr 11, 2008	52.85	53.15	52.44	52.52	43,690	-0.88(-1.65%)
Apr 10, 2008	52.96	53.42	52.69	53.40	40,239	+0.45(+0.85%)
Apr 09, 2008	52.80	53.40	52.65	52.94	29,126	+0.37(+0.71%)
Apr 08, 2008	52.80	53.09	52.04	52.57	130,658	+0.09(+0.17%)
Apr 07, 2008	53.10	53.82	52.35	52.48	122,127	+0.06(+0.11%)
Apr 04, 2008	51.02	53.00	51.02	52.43	99,743	+0.81(+1.56%)
Apr 03, 2008	50.81	52.05	50.81	51.62	63,239	+0.29(+0.57%)
Apr 02, 2008	50.83	51.45	49.99	51.33	117,810	+0.99(+1.97%)
Apr 01, 2008	49.62	50.34	48.19	50.34	45,611	+0.73(+1.48%)
Mar 31, 2008	48.68	50.02	46.80	49.60	73,585	+0.77(+1.57%)
Mar 28, 2008	48.75	49.38	48.75	48.84	18,021	-0.02(-0.05%)
Mar 27, 2008	49.47	49.82	48.86	48.86	18,805	-0.37(-0.75%)
Mar 26, 2008	47.97	49.44	47.97	49.23	25,860	+1.44(+3.02%)
Mar 25, 2008	46.38	47.97	46.38	47.79	41,645	+1.26(+2.70%)
Mar 24, 2008	45.49	47.13	45.49	46.53	39,099	+0.76(+1.66%)
Mar 21, 2008	45.30	46.30	44.81	45.77	146,949	+0.00(+0.00%)
Mar 20, 2008	45.30	46.30	44.81	45.77	146,949	-0.36(-0.77%)
Mar 19, 2008	48.73	48.73	46.10	46.13	54,287	-2.61(-5.35%)
Mar 18, 2008	48.21	48.75	47.84	48.73	30,756	+1.82(+3.89%)
Mar 17, 2008	47.13	47.97	46.32	46.91	63,025	-2.01(-4.11%)
Mar 14, 2008	48.85	50.48	47.88	48.92	27,049	-0.39(-0.79%)
Mar 13, 2008	48.41	49.46	47.22	49.30	58,749	+0.85(+1.75%)
Mar 12, 2008	50.02	50.02	48.37	48.46	63,830	-0.60(-1.22%)
Mar 11, 2008	51.30	51.48	47.99	49.05	75,567	+1.86(+3.95%)
Mar 10, 2008	48.41	48.41	47.01	47.19	94,378	-1.17(-2.42%)
Mar 07, 2008	48.13	49.26	47.76	48.36	52,269	-1.09(-2.20%)
Mar 06, 2008	49.57	50.47	49.38	49.45	50,989	-0.74(-1.48%)
Mar 05, 2008	49.21	50.19	48.59	50.19	65,273	+1.48(+3.03%)
Mar 04, 2008	48.64	49.28	47.80	48.72	54,561	-0.54(-1.10%)
Mar 03, 2008	48.84	50.31	48.41	49.26	119,890	-0.29(-0.59%)
Feb 29, 2008	51.63	51.63	49.22	49.55	37,306	-1.64(-3.20%)
Feb 28, 2008	50.97	51.55	49.76	51.18	42,636	+0.90(+1.80%)
Feb 27, 2008	50.83	50.92	50.14	50.28	37,640	-0.65(-1.27%)
Feb 26, 2008	50.18	51.18	49.53	50.93	55,824	+0.97(+1.94%)
Feb 25, 2008	49.51	50.14	48.69	49.96	44,873	+1.19(+2.43%)
Feb 22, 2008	48.13	48.84	47.48	48.77	52,552	+0.49(+1.02%)
Feb 21, 2008	50.03	50.03	48.23	48.28	34,657	-1.20(-2.43%)
Feb 20, 2008	49.18	49.67	48.14	49.48	36,150	+0.87(+1.78%)
Feb 19, 2008	48.41	49.16	48.41	48.62	32,225	+1.23(+2.61%)
Feb 18, 2008	47.75	47.75	46.55	47.38	0	+0.00(+0.00%)
Feb 15, 2008	47.75	47.75	46.55	47.38	18,905	-0.19(-0.41%)
Feb 14, 2008	48.21	48.48	47.43	47.58	29,168	-0.36(-0.76%)
Feb 13, 2008	44.72	48.03	44.63	47.94	60,289	+1.80(+3.90%)
Feb 12, 2008	46.80	47.17	45.75	46.14	74,476	-0.06(-0.12%)
Feb 11, 2008	44.72	46.31	44.72	46.20	39,122	+1.42(+3.17%)
Feb 08, 2008	44.38	45.13	44.38	44.78	46,354	+0.61(+1.37%)
Feb 07, 2008	43.16	44.77	42.96	44.17	119,545	+0.51(+1.16%)
Feb 06, 2008	44.69	44.87	43.67	43.67	73,684	-0.92(-2.06%)
Feb 05, 2008	45.53	45.53	44.58	44.58	69,470	-1.59(-3.44%)
Feb 04, 2008	46.38	46.56	45.21	46.17	40,777	+0.68(+1.49%)
Feb 01, 2008	43.71	45.54	43.47	45.50	123,199	+1.35(+3.05%)
Jan 31, 2008	44.72	44.72	43.34	44.15	128,238	-0.46(-1.03%)
Jan 30, 2008	46.21	46.21	44.61	44.61	134,075	-1.25(-2.73%)
Jan 29, 2008	46.39	47.66	45.50	45.86	115,639	-0.43(-0.92%)
Jan 28, 2008	44.38	46.34	44.38	46.29	59,988	+0.99(+2.18%)
Jan 25, 2008	47.09	47.54	44.75	45.30	76,844	-0.20(-0.43%)
Jan 24, 2008	45.10	46.21	44.85	45.50	138,287	+1.20(+2.71%)
Jan 23, 2008	42.04	44.29	41.16	44.29	287,861	+0.27(+0.61%)
Jan 22, 2008	40.21	44.69	36.71	44.03	239,983	-1.05(-2.33%)
Jan 21, 2008	44.38	46.16	43.41	45.08	0	+0.00(+0.00%)
Jan 18, 2008	44.38	46.16	43.41	45.08	164,997	-0.44(-0.96%)
Jan 17, 2008	45.99	48.27	45.34	45.51	178,091	-1.85(-3.90%)
Jan 16, 2008	48.38	48.81	46.63	47.36	199,617	-1.72(-3.50%)
Jan 15, 2008	51.07	51.07	49.08	49.08	56,022	-2.22(-4.33%)
Jan 14, 2008	50.01	51.52	50.01	51.30	60,671	+1.18(+2.35%)
Jan 11, 2008	50.72	51.06	49.96	50.12	36,377	-0.67(-1.33%)
Jan 10, 2008	51.23	51.23	49.83	50.79	96,682	-0.44(-0.86%)
Jan 09, 2008	50.05	52.06	49.99	51.23	105,785	+0.64(+1.26%)
Jan 08, 2008	52.75	52.75	50.55	50.60	102,383	-0.62(-1.21%)
Jan 07, 2008	52.04	53.90	50.63	51.22	97,543	-0.85(-1.63%)
Jan 04, 2008	53.94	54.05	51.87	52.06	71,267	-1.49(-2.79%)
Jan 03, 2008	53.29	54.01	53.07	53.56	82,360	+0.62(+1.18%)
Jan 02, 2008	52.77	53.28	52.04	52.93	91,314	+1.01(+1.94%)
Jan 01, 2008	53.14	53.14	51.93	51.93	58,253	+0.00(+0.00%)
Dec 31, 2007	53.14	53.14	51.93	51.93	58,253	-0.64(-1.21%)
Dec 28, 2007	52.75	52.92	52.11	52.56	17,829	+0.38(+0.73%)
Dec 27, 2007	52.65	52.85	52.10	52.19	20,921	-0.65(-1.24%)
Dec 26, 2007	52.42	53.02	52.08	52.84	52,304	+0.73(+1.39%)
Dec 24, 2007	52.44	52.44	51.41	52.11	34,208	+0.49(+0.95%)
Dec 21, 2007	49.82	51.62	49.82	51.62	48,957	+1.52(+3.04%)
Dec 20, 2007	49.78	50.10	49.31	50.10	27,515	+0.69(+1.40%)
Dec 19, 2007	48.47	50.01	48.47	49.40	29,374	+0.16(+0.33%)
Dec 18, 2007	50.83	51.23	48.51	49.24	36,563	+0.22(+0.44%)
Dec 17, 2007	49.58	50.43	48.41	49.02	45,611	-1.48(-2.94%)
Dec 14, 2007	51.39	51.39	50.35	50.51	44,867	-1.33(-2.57%)
Dec 13, 2007	51.70	51.84	50.81	51.84	24,664	+0.36(+0.70%)
Dec 12, 2007	51.68	51.76	50.85	51.48	52,923	+1.45(+2.90%)
Dec 11, 2007	51.98	52.27	50.02	50.02	88,371	-1.41(-2.75%)
Dec 10, 2007	50.55	51.57	50.55	51.43	77,836	+0.65(+1.29%)
Dec 07, 2007	51.19	51.19	50.62	50.78	49,825	-0.19(-0.38%)
Dec 06, 2007	49.42	51.08	49.42	50.97	62,715	+1.44(+2.90%)
Dec 05, 2007	49.86	50.20	49.06	49.54	63,706	+0.52(+1.07%)
Dec 04, 2007	48.89	49.14	48.81	49.01	57,757	-0.45(-0.91%)
Dec 03, 2007	49.26	49.60	48.68	49.47	288,766	+0.51(+1.04%)
Nov 30, 2007	49.82	49.82	48.77	48.96	56,332	+0.15(+0.30%)
Nov 29, 2007	47.76	49.43	47.76	48.81	62,591	+0.58(+1.20%)
Nov 28, 2007	47.85	48.73	47.85	48.23	65,814	+0.27(+0.57%)
Nov 27, 2007	48.66	48.66	47.06	47.96	233,137	-0.65(-1.34%)
Nov 26, 2007	49.35	49.96	48.30	48.61	59,244	-0.48(-0.97%)
Nov 23, 2007	48.08	49.28	47.95	49.09	9,760	+1.41(+2.96%)
Nov 21, 2007	48.43	48.97	47.67	47.67	86,760	-1.02(-2.09%)
Nov 20, 2007	47.20	49.02	47.20	48.69	123,415	+1.19(+2.51%)
Nov 19, 2007	47.93	48.26	47.31	47.50	81,641	-0.81(-1.68%)
Nov 16, 2007	48.09	48.37	47.38	48.31	76,225	+0.96(+2.03%)
Nov 15, 2007	48.68	48.83	46.95	47.34	96,180	-1.33(-2.73%)
Nov 14, 2007	49.48	50.39	48.61	48.68	81,511	+0.16(+0.33%)
Nov 13, 2007	47.28	48.89	47.24	48.51	145,491	+1.27(+2.70%)
Nov 12, 2007	50.02	50.02	47.24	47.24	265,501	-2.79(-5.58%)
Nov 09, 2007	50.63	50.90	49.85	50.03	89,307	-0.80(-1.57%)
Nov 08, 2007	50.86	51.64	49.81	50.83	206,489	+0.27(+0.54%)
Nov 07, 2007	51.89	52.14	50.56	50.56	150,157	-1.69(-3.23%)
Nov 06, 2007	50.79	52.24	50.79	52.24	68,741	+1.61(+3.19%)
Nov 05, 2007	50.26	51.04	50.26	50.63	93,639	-0.67(-1.31%)
Nov 02, 2007	50.85	51.46	50.17	51.30	150,467	+1.07(+2.12%)
Nov 01, 2007	50.07	51.68	49.77	50.23	137,205	-0.69(-1.35%)
Oct 31, 2007	50.05	51.02	49.65	50.92	240,326	+1.27(+2.57%)
Oct 30, 2007	51.41	51.43	49.64	49.64	163,233	-1.98(-3.83%)
Oct 29, 2007	51.71	51.81	51.24	51.62	251,977	+0.25(+0.49%)
Oct 26, 2007	51.92	52.22	50.96	51.37	99,154	-0.05(-0.09%)
Oct 25, 2007	51.50	51.66	50.84	51.42	143,774	+0.05(+0.09%)
Oct 24, 2007	50.78	51.43	50.35	51.37	295,481	+0.26(+0.51%)
Oct 23, 2007	50.02	51.11	49.80	51.11	110,929	+1.64(+3.31%)
Oct 22, 2007	49.11	50.06	48.77	49.47	203,391	-0.47(-0.94%)
Oct 19, 2007	52.06	52.65	49.94	49.94	282,467	-3.45(-6.45%)
Oct 18, 2007	53.08	53.39	52.77	53.39	61,475	+0.42(+0.79%)
Oct 17, 2007	53.72	53.86	52.52	52.97	103,368	-0.51(-0.95%)
Oct 16, 2007	53.75	53.76	53.31	53.48	122,332	-0.71(-1.31%)
Oct 15, 2007	54.50	54.73	53.68	54.19	100,518	+0.66(+1.24%)
Oct 12, 2007	53.27	53.81	53.14	53.52	64,946	+0.04(+0.08%)
Oct 11, 2007	53.61	54.78	52.77	53.48	134,354	+0.24(+0.45%)
Oct 10, 2007	51.30	53.32	51.30	53.24	99,402	+1.35(+2.60%)
Oct 09, 2007	51.06	51.92	50.97	51.89	121,712	+0.67(+1.31%)
Oct 08, 2007	51.39	51.52	50.92	51.23	71,887	-0.75(-1.44%)
Oct 05, 2007	52.35	52.35	51.57	51.98	84,157	-0.18(-0.34%)
Oct 04, 2007	51.42	52.28	50.99	52.15	77,588	+0.16(+0.31%)
Oct 03, 2007	52.14	52.26	51.60	51.99	46,974	-0.33(-0.63%)
Oct 02, 2007	52.23	52.32	51.49	52.32	65,566	+0.05(+0.09%)
Oct 01, 2007	51.83	52.51	51.39	52.27	103,864	+0.77(+1.49%)
Sep 28, 2007	52.38	52.62	51.44	51.51	92,709	-0.56(-1.07%)
Sep 27, 2007	51.77	52.08	51.56	52.06	77,340	+0.75(+1.46%)
Sep 26, 2007	51.67	51.81	50.47	51.31	106,095	-0.04(-0.08%)
Sep 25, 2007	51.05	51.35	50.72	51.35	106,963	-0.40(-0.76%)
Sep 24, 2007	52.60	52.60	51.39	51.75	94,073	-0.69(-1.32%)
Sep 21, 2007	52.32	52.70	52.19	52.44	129,273	+0.23(+0.45%)
Sep 20, 2007	51.68	52.21	51.24	52.21	348,923	+0.27(+0.53%)
Sep 19, 2007	51.15	51.94	51.14	51.94	191,120	+1.19(+2.34%)
Sep 18, 2007	49.26	50.87	49.02	50.75	65,318	+1.58(+3.22%)
Sep 17, 2007	49.72	49.86	49.14	49.17	54,163	-0.58(-1.17%)
Sep 14, 2007	49.38	49.77	49.22	49.75	57,261	+0.06(+0.13%)
Sep 13, 2007	49.73	49.91	49.27	49.68	98,287	+0.22(+0.44%)
Sep 12, 2007	49.22	49.73	49.22	49.47	74,737	+0.00(+0.00%)
Sep 11, 2007	48.97	49.57	48.22	49.47	58,501	+0.72(+1.47%)
Sep 10, 2007	48.64	48.98	47.55	48.75	55,402	-0.06(-0.13%)
Sep 07, 2007	48.34	48.90	48.14	48.81	41,521	-0.37(-0.75%)
Sep 06, 2007	49.70	49.70	48.85	49.18	65,690	+0.07(+0.15%)
Sep 05, 2007	48.93	49.35	48.53	49.11	115,887	-0.14(-0.29%)
Sep 04, 2007	48.08	49.68	47.89	49.26	180,248	+1.39(+2.90%)
Aug 31, 2007	47.93	48.26	47.67	47.87	181,949	+0.85(+1.80%)
Aug 30, 2007	46.86	47.26	46.73	47.02	156,416	-0.20(-0.43%)
Aug 29, 2007	45.75	47.45	45.75	47.22	120,225	+1.64(+3.59%)
Aug 28, 2007	46.30	46.30	45.44	45.59	95,312	-0.81(-1.74%)
Aug 27, 2007	46.89	46.89	46.05	46.39	170,670	-0.67(-1.42%)
Aug 24, 2007	46.38	47.09	46.19	47.06	107,706	+0.96(+2.07%)
Aug 23, 2007	45.98	46.12	45.46	46.11	135,718	+0.86(+1.90%)
Aug 22, 2007	44.72	45.42	44.72	45.25	96,304	+0.81(+1.82%)
Aug 21, 2007	44.86	45.32	44.38	44.44	103,492	-0.27(-0.60%)
Aug 20, 2007	44.83	45.34	43.88	44.71	72,754	+0.23(+0.51%)
Aug 17, 2007	44.92	45.21	43.85	44.48	95,064	+1.23(+2.84%)
Aug 16, 2007	42.99	43.62	41.52	43.25	220,991	-0.77(-1.74%)
Aug 15, 2007	45.38	45.75	44.02	44.02	126,670	-0.96(-2.13%)
Aug 14, 2007	46.39	46.51	44.98	44.98	103,121	-1.19(-2.57%)
Aug 13, 2007	47.01	47.14	45.96	46.17	197,070	-0.38(-0.81%)
Aug 10, 2007	44.54	46.63	44.42	46.55	173,520	+0.81(+1.78%)
Aug 09, 2007	45.54	46.92	45.32	45.73	415,458	-0.92(-1.97%)
Aug 08, 2007	45.90	47.30	45.68	46.65	162,861	+0.94(+2.07%)
Aug 07, 2007	44.28	45.89	44.14	45.71	137,577	+1.27(+2.85%)
Aug 06, 2007	44.64	44.85	43.34	44.44	294,241	-0.56(-1.25%)
Aug 03, 2007	45.06	46.63	44.82	45.00	270,816	-1.63(-3.49%)
Aug 02, 2007	47.47	47.60	46.13	46.63	58,377	-0.52(-1.11%)
Aug 01, 2007	47.71	48.24	46.12	47.16	227,684	-0.52(-1.10%)
Jul 31, 2007	48.65	49.01	47.68	47.68	198,805	-0.32(-0.67%)
Jul 30, 2007	47.62	48.18	46.69	48.01	109,442	+0.52(+1.10%)
Jul 27, 2007	48.37	49.22	47.42	47.48	123,943	-1.17(-2.40%)
Jul 26, 2007	49.46	49.61	47.62	48.65	183,684	-0.87(-1.76%)
Jul 25, 2007	49.66	49.81	48.03	49.52	100,146	+0.48(+0.99%)
Jul 24, 2007	49.58	49.84	48.73	49.04	70,523	-1.02(-2.05%)
Jul 23, 2007	50.64	50.79	49.82	50.06	117,250	+0.62(+1.26%)
Jul 20, 2007	49.22	49.62	48.83	49.44	195,458	+0.48(+0.99%)
Jul 19, 2007	48.33	48.96	48.32	48.96	75,357	+0.96(+2.00%)
Jul 18, 2007	47.15	48.03	46.92	48.00	44,867	+0.72(+1.51%)
Jul 17, 2007	47.76	48.14	47.17	47.28	42,016	-0.62(-1.29%)
Jul 16, 2007	48.12	48.90	47.34	47.90	106,219	-0.19(-0.39%)
Jul 13, 2007	47.75	48.22	47.62	48.09	44,867	-0.04(-0.08%)
Jul 12, 2007	47.63	48.14	47.47	48.12	96,551	+0.77(+1.63%)
Jul 11, 2007	47.33	47.51	46.84	47.35	128,281	-0.29(-0.61%)
Jul 10, 2007	47.77	48.13	47.49	47.64	71,391	-0.40(-0.84%)
Jul 09, 2007	48.07	48.25	47.80	48.05	59,864	+0.08(+0.17%)
Jul 06, 2007	47.88	48.15	47.66	47.97	43,132	+0.44(+0.94%)
Jul 05, 2007	47.88	47.92	46.94	47.52	59,244	-0.02(-0.04%)
Jul 03, 2007	47.25	47.63	47.25	47.54	34,828	+0.37(+0.79%)
Jul 02, 2007	46.66	47.17	46.31	47.17	52,428	+0.82(+1.78%)
Jun 29, 2007	46.79	47.05	46.19	46.34	35,695	+0.07(+0.15%)
Jun 28, 2007	47.34	47.37	46.09	46.27	47,470	-0.67(-1.44%)
Jun 27, 2007	45.62	46.96	45.50	46.95	78,208	+0.72(+1.55%)
Jun 26, 2007	46.80	46.88	46.10	46.23	71,143	-0.74(-1.58%)
Jun 25, 2007	47.60	47.67	46.75	46.97	134,478	-0.81(-1.71%)
Jun 22, 2007	47.60	47.85	47.00	47.79	87,380	+0.31(+0.66%)
Jun 21, 2007	46.68	47.55	46.45	47.47	88,619	+1.15(+2.47%)
Jun 20, 2007	47.52	47.72	46.33	46.33	110,681	-1.19(-2.51%)
Jun 19, 2007	47.28	47.88	46.95	47.52	103,492	+0.20(+0.43%)
Jun 18, 2007	47.13	47.42	46.80	47.32	85,892	+0.21(+0.45%)
Jun 15, 2007	47.19	47.30	46.88	47.11	298,208	+0.48(+1.02%)
Jun 14, 2007	46.02	46.82	46.02	46.63	92,461	+1.04(+2.28%)
Jun 13, 2007	44.42	45.75	44.42	45.59	39,537	+1.26(+2.85%)
Jun 12, 2007	44.96	44.96	44.29	44.33	28,507	-0.69(-1.52%)
Jun 11, 2007	44.47	45.34	44.32	45.02	71,143	+0.72(+1.62%)
Jun 08, 2007	43.97	44.40	43.74	44.30	177,115	+0.05(+0.12%)
Jun 07, 2007	45.34	45.91	44.17	44.25	222,106	-0.93(-2.05%)
Jun 06, 2007	45.64	45.68	44.99	45.17	68,292	-0.52(-1.15%)
Jun 05, 2007	45.59	45.94	45.38	45.70	114,523	-0.18(-0.39%)
Jun 04, 2007	44.38	46.06	44.38	45.88	117,622	+1.06(+2.36%)
Jun 01, 2007	45.17	45.22	44.79	44.82	27,391	+0.08(+0.18%)
May 31, 2007	44.99	45.49	44.60	44.74	39,166	-0.32(-0.71%)
May 30, 2007	43.91	45.06	43.91	45.06	30,490	+0.80(+1.82%)
May 29, 2007	44.29	44.54	43.84	44.25	96,180	-0.20(-0.45%)
May 25, 2007	44.44	44.74	44.07	44.46	121,712	+0.70(+1.60%)
May 24, 2007	44.94	45.38	43.65	43.75	131,132	-1.21(-2.68%)
May 23, 2007	44.92	45.58	44.88	44.96	70,399	+0.39(+0.88%)
May 22, 2007	45.18	45.46	44.55	44.57	98,416	-0.61(-1.36%)
May 21, 2007	45.05	45.71	44.67	45.18	189,261	+0.39(+0.86%)
May 18, 2007	44.64	44.80	44.29	44.79	75,357	+0.50(+1.13%)
May 17, 2007	43.41	44.42	43.04	44.29	50,940	+1.07(+2.48%)
May 16, 2007	42.96	43.25	42.52	43.22	16,856	+0.27(+0.62%)
May 15, 2007	42.74	43.50	42.58	42.95	41,397	+0.12(+0.28%)
May 14, 2007	42.68	43.16	42.63	42.83	28,383	+0.04(+0.10%)
May 11, 2007	41.83	42.85	41.83	42.79	27,143	+1.12(+2.69%)
May 10, 2007	42.68	42.68	41.67	41.67	24,664	-0.81(-1.92%)
May 09, 2007	42.36	42.53	41.73	42.49	33,960	+0.09(+0.21%)
May 08, 2007	42.08	42.40	41.64	42.40	43,256	-0.10(-0.23%)
May 07, 2007	42.37	42.57	42.29	42.50	37,554	-0.07(-0.17%)
May 04, 2007	42.76	43.20	42.33	42.57	50,073	-0.05(-0.11%)
May 03, 2007	42.18	42.70	41.95	42.62	55,030	+0.42(+0.99%)
May 02, 2007	42.06	42.24	41.76	42.20	63,830	+0.47(+1.12%)