Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	55.88	56.46	55.88	56.38	39,866	+0.53(+0.95%)
Apr 27, 2006	55.26	56.27	55.26	55.84	54,230	+0.58(+1.05%)
Apr 26, 2006	55.13	55.50	55.13	55.26	7,768	+0.36(+0.66%)
Apr 25, 2006	55.03	55.29	54.83	54.90	14,949	+0.03(+0.06%)
Apr 24, 2006	54.65	55.10	54.65	54.87	22,718	-0.23(-0.41%)
Apr 21, 2006	55.37	55.37	54.90	55.09	24,623	-0.08(-0.15%)
Apr 20, 2006	55.03	55.20	54.99	55.18	17,295	+0.12(+0.21%)
Apr 19, 2006	54.99	55.21	54.76	55.06	33,710	+0.48(+0.89%)
Apr 18, 2006	54.45	54.66	54.31	54.58	22,571	+0.61(+1.13%)
Apr 17, 2006	54.07	54.28	53.97	53.97	19,493	+0.07(+0.13%)
Apr 13, 2006	53.70	54.00	53.45	53.90	30,339	+0.20(+0.38%)
Apr 12, 2006	53.91	53.91	53.68	53.70	8,647	+0.10(+0.19%)
Apr 11, 2006	54.52	54.58	53.59	53.59	43,677	-0.83(-1.53%)
Apr 10, 2006	54.53	54.56	54.40	54.43	11,725	-0.25(-0.46%)
Apr 07, 2006	55.09	55.10	54.53	54.68	25,356	-0.50(-0.91%)
Apr 06, 2006	55.05	55.18	54.99	55.18	35,616	+0.05(+0.10%)
Apr 05, 2006	55.13	55.21	54.92	55.13	32,977	+0.31(+0.56%)
Apr 04, 2006	54.45	54.85	54.45	54.82	25,649	+0.53(+0.98%)
Apr 03, 2006	54.38	54.51	54.21	54.29	21,398	+0.23(+0.43%)
Mar 31, 2006	54.21	54.40	54.06	54.06	26,382	-0.10(-0.18%)
Mar 30, 2006	54.21	54.43	54.09	54.15	17,295	+0.08(+0.14%)
Mar 29, 2006	53.78	54.08	53.74	54.08	42,651	+0.29(+0.53%)
Mar 28, 2006	53.83	53.96	53.54	53.79	40,306	-0.08(-0.15%)
Mar 27, 2006	53.76	53.93	53.73	53.87	32,538	-0.05(-0.09%)
Mar 24, 2006	53.70	54.10	53.63	53.92	18,321	+0.19(+0.36%)
Mar 23, 2006	54.07	54.14	53.69	53.73	22,131	-0.43(-0.79%)
Mar 22, 2006	54.04	54.32	53.98	54.16	14,803	-0.01(-0.03%)
Mar 21, 2006	54.33	54.34	54.06	54.17	13,484	-0.20(-0.38%)
Mar 20, 2006	54.55	54.58	54.29	54.38	38,547	+0.08(+0.15%)
Mar 17, 2006	54.28	54.40	54.15	54.30	18,174	+0.16(+0.29%)
Mar 16, 2006	53.99	54.29	53.97	54.14	11,725	+0.15(+0.28%)
Mar 15, 2006	53.90	54.02	53.65	53.99	31,072	+0.22(+0.41%)
Mar 14, 2006	53.35	53.80	53.33	53.77	17,441	+0.49(+0.92%)
Mar 13, 2006	53.22	53.37	53.11	53.28	40,452	+0.44(+0.84%)
Mar 10, 2006	52.43	52.88	52.39	52.84	10,406	+0.40(+0.75%)
Mar 09, 2006	52.43	52.67	52.30	52.44	13,337	+0.01(+0.03%)
Mar 08, 2006	52.35	52.46	52.16	52.43	17,001	-0.02(-0.04%)
Mar 07, 2006	52.33	52.58	52.26	52.45	13,337	-0.33(-0.63%)
Mar 06, 2006	53.09	53.15	52.78	52.78	23,597	-0.17(-0.32%)
Mar 03, 2006	53.05	53.21	52.88	52.95	17,734	-0.27(-0.50%)
Mar 02, 2006	53.22	53.38	53.17	53.22	6,302	-0.26(-0.48%)
Mar 01, 2006	53.35	53.49	53.24	53.48	24,330	+0.33(+0.62%)
Feb 28, 2006	53.71	53.64	53.03	53.15	134,989	-0.56(-1.04%)
Feb 27, 2006	53.63	53.76	53.54	53.71	52,911	+0.42(+0.78%)
Feb 24, 2006	53.24	53.48	53.18	53.29	48,660	+0.21(+0.40%)
Feb 23, 2006	53.16	53.33	53.06	53.08	27,701	+0.08(+0.14%)
Feb 22, 2006	52.43	53.03	52.43	53.01	15,829	+0.58(+1.11%)
Feb 21, 2006	52.54	52.54	52.24	52.43	50,712	+0.18(+0.34%)
Feb 17, 2006	52.33	52.37	52.13	52.25	6,595	-0.15(-0.29%)
Feb 16, 2006	52.09	52.40	52.06	52.40	7,328	+0.43(+0.83%)
Feb 15, 2006	51.95	51.98	51.72	51.97	18,174	-0.07(-0.13%)
Feb 14, 2006	50.93	52.04	50.93	52.04	15,682	+1.13(+2.22%)
Feb 13, 2006	51.44	51.56	50.90	50.90	80,026	-0.69(-1.34%)
Feb 10, 2006	51.78	51.78	51.29	51.59	7,035	-0.12(-0.24%)
Feb 09, 2006	51.32	51.87	51.32	51.72	20,079	+0.49(+0.96%)
Feb 08, 2006	51.19	51.23	50.97	51.23	7,181	-0.12(-0.23%)
Feb 07, 2006	51.28	51.53	51.27	51.34	5,862	-0.01(-0.03%)
Feb 06, 2006	51.55	51.60	51.31	51.35	24,476	-0.32(-0.62%)
Feb 03, 2006	51.24	51.68	50.98	51.68	20,812	-0.10(-0.18%)
Feb 02, 2006	52.09	52.09	51.56	51.77	11,872	-0.42(-0.81%)
Feb 01, 2006	52.04	52.19	51.85	52.19	5,129	+0.14(+0.26%)
Jan 31, 2006	51.87	52.09	51.85	52.06	18,321	+0.19(+0.37%)
Jan 30, 2006	51.92	52.02	51.78	51.87	23,890	-0.12(-0.24%)
Jan 27, 2006	51.85	52.17	51.85	51.99	21,252	+0.10(+0.18%)
Jan 26, 2006	51.61	52.00	51.47	51.89	17,588	+1.02(+2.01%)
Jan 25, 2006	50.86	50.98	50.77	50.87	8,647	+0.34(+0.68%)
Jan 24, 2006	50.53	50.74	50.49	50.53	11,432	+0.05(+0.09%)
Jan 23, 2006	50.22	51.06	50.22	50.48	55,989	+0.35(+0.71%)
Jan 20, 2006	50.71	50.82	50.07	50.13	34,150	-0.57(-1.12%)
Jan 19, 2006	51.00	51.00	50.62	50.69	68,007	+0.27(+0.54%)
Jan 18, 2006	50.66	50.71	50.30	50.42	65,515	-0.69(-1.35%)
Jan 17, 2006	51.34	51.34	50.97	51.11	36,348	-0.68(-1.30%)
Jan 13, 2006	51.41	51.81	51.31	51.78	32,831	+0.38(+0.73%)
Jan 12, 2006	51.65	51.96	51.23	51.41	62,584	-0.40(-0.78%)
Jan 11, 2006	51.71	52.04	51.71	51.81	54,230	+0.13(+0.25%)
Jan 10, 2006	51.44	51.68	51.18	51.68	41,039	-0.29(-0.56%)
Jan 09, 2006	52.41	52.62	51.85	51.98	116,375	-0.30(-0.57%)
Jan 06, 2006	51.85	52.28	51.59	52.28	28,873	+0.46(+0.90%)
Jan 05, 2006	51.58	51.81	51.51	51.81	40,013	+0.16(+0.32%)
Jan 04, 2006	51.44	51.65	51.29	51.65	95,855	+0.75(+1.47%)
Jan 03, 2006	24.77	51.16	50.16	50.90	81,198	+0.73(+1.46%)
Dec 30, 2005	50.15	50.22	49.87	50.17	23,304	-0.22(-0.43%)
Dec 29, 2005	50.45	50.54	50.36	50.39	17,734	+0.03(+0.07%)
Dec 28, 2005	50.49	50.64	50.27	50.35	13,044	+0.03(+0.07%)
Dec 27, 2005	50.68	50.82	50.15	50.32	51,885	-0.36(-0.71%)
Dec 23, 2005	50.63	50.69	50.50	50.68	32,538	-0.77(-1.50%)
Dec 22, 2005	51.36	51.47	51.31	51.45	21,105	+0.10(+0.19%)
Dec 21, 2005	51.20	51.43	51.17	51.35	55,256	+0.20(+0.39%)
Dec 20, 2005	51.01	51.16	50.86	51.16	10,699	+0.31(+0.61%)
Dec 19, 2005	51.09	51.21	50.83	50.85	15,829	-0.15(-0.30%)
Dec 16, 2005	51.07	51.13	50.92	51.00	9,087	+0.30(+0.59%)
Dec 15, 2005	50.88	50.90	50.49	50.70	17,295	-0.31(-0.60%)
Dec 14, 2005	50.86	51.09	50.77	51.01	47,927	+0.08(+0.15%)
Dec 13, 2005	50.49	51.06	50.41	50.93	59,213	+0.42(+0.84%)
Dec 12, 2005	50.69	50.69	50.37	50.51	18,614	+0.25(+0.50%)
Dec 09, 2005	50.15	50.35	50.01	50.26	26,235	+0.23(+0.45%)
Dec 08, 2005	50.01	50.16	49.91	50.03	10,552	-0.11(-0.22%)
Dec 07, 2005	50.45	50.49	49.96	50.14	44,410	-0.33(-0.65%)
Dec 06, 2005	50.48	50.65	50.43	50.47	18,321	+0.25(+0.50%)
Dec 05, 2005	50.29	50.34	49.96	50.22	18,760	+0.03(+0.07%)
Dec 02, 2005	50.08	50.27	49.94	50.18	25,356	+0.24(+0.48%)
Dec 01, 2005	49.87	50.02	49.74	49.94	32,245	+0.56(+1.13%)
Nov 30, 2005	49.98	49.98	49.31	49.38	26,528	-0.65(-1.31%)
Nov 29, 2005	50.13	50.15	49.85	50.04	21,985	+0.06(+0.12%)
Nov 28, 2005	50.28	50.28	49.94	49.98	33,564	-0.12(-0.23%)
Nov 25, 2005	50.15	50.15	49.98	50.09	13,191	-0.04(-0.08%)
Nov 23, 2005	49.84	50.28	49.84	50.13	14,070	+0.29(+0.59%)
Nov 22, 2005	49.40	49.84	49.23	49.84	23,011	+0.18(+0.37%)
Nov 21, 2005	49.64	49.66	49.47	49.66	17,295	+0.07(+0.14%)
Nov 18, 2005	49.60	49.60	49.23	49.59	35,322	+0.35(+0.71%)
Nov 17, 2005	48.79	49.25	48.78	49.24	17,441	+0.76(+1.58%)
Nov 16, 2005	48.73	48.73	48.44	48.48	17,881	-0.19(-0.39%)
Nov 15, 2005	48.95	48.95	48.67	48.67	104,649	-0.26(-0.53%)
Nov 14, 2005	48.99	49.05	48.83	48.93	14,363	-0.23(-0.47%)
Nov 11, 2005	48.97	49.61	48.89	49.16	58,480	+0.39(+0.80%)
Nov 10, 2005	48.27	48.77	48.27	48.77	61,851	+0.51(+1.06%)
Nov 09, 2005	48.17	48.31	47.98	48.26	22,424	-0.05(-0.11%)
Nov 08, 2005	48.24	48.32	48.08	48.31	34,296	-0.24(-0.49%)
Nov 07, 2005	48.28	48.59	48.17	48.55	24,183	+0.62(+1.30%)
Nov 04, 2005	48.28	48.28	47.86	47.93	6,302	-0.35(-0.73%)
Nov 03, 2005	48.36	48.45	48.17	48.28	40,745	+0.12(+0.24%)
Nov 02, 2005	47.58	48.27	47.58	48.17	77,388	+0.68(+1.44%)
Nov 01, 2005	47.53	47.64	47.42	47.49	21,545	+0.08(+0.17%)
Oct 31, 2005	47.24	47.40	47.14	47.40	17,588	+0.65(+1.39%)
Oct 28, 2005	46.63	46.87	46.42	46.76	18,614	+0.21(+0.45%)
Oct 27, 2005	46.65	46.87	46.53	46.54	11,872	-0.02(-0.04%)
Oct 26, 2005	46.50	46.85	46.50	46.57	11,725	+0.06(+0.13%)
Oct 25, 2005	46.46	46.80	46.39	46.50	64,929	+0.19(+0.41%)
Oct 24, 2005	45.85	46.43	45.85	46.31	35,029	+0.58(+1.27%)
Oct 21, 2005	45.84	46.01	45.71	45.73	6,595	-0.15(-0.33%)
Oct 20, 2005	45.90	46.11	45.88	45.88	9,966	-0.01(-0.01%)
Oct 19, 2005	45.38	46.03	45.23	45.89	7,768	+0.10(+0.21%)
Oct 18, 2005	45.71	45.80	45.66	45.79	8,794	+0.04(+0.09%)
Oct 17, 2005	45.93	46.11	45.75	45.75	9,526	-0.14(-0.30%)
Oct 14, 2005	45.92	46.28	45.75	45.89	99,519	+0.46(+1.01%)
Oct 13, 2005	45.58	45.79	45.30	45.43	26,089	-0.28(-0.61%)
Oct 12, 2005	46.09	46.09	45.58	45.71	16,269	-0.35(-0.76%)
Oct 11, 2005	46.16	46.40	45.99	46.06	9,966	+0.06(+0.13%)
Oct 10, 2005	46.36	46.36	46.00	46.00	4,250	-0.16(-0.35%)
Oct 07, 2005	46.29	46.31	46.02	46.16	31,512	-0.02(-0.04%)
Oct 06, 2005	46.26	46.30	46.02	46.18	2,931	-0.18(-0.40%)
Oct 05, 2005	46.57	46.57	46.33	46.37	1,319	-0.44(-0.95%)
Oct 04, 2005	47.04	47.12	46.81	46.81	6,449	-0.18(-0.38%)
Oct 03, 2005	46.95	46.99	46.77	46.99	25,063	+0.12(+0.25%)
Sep 30, 2005	46.39	47.19	46.39	46.87	24,770	-0.05(-0.10%)
Sep 29, 2005	46.64	47.05	46.64	46.92	30,193	+0.28(+0.60%)
Sep 28, 2005	46.83	46.87	46.53	46.64	6,155	+0.23(+0.50%)
Sep 27, 2005	46.39	46.47	46.22	46.41	3,957	-0.07(-0.15%)
Sep 26, 2005	46.53	46.69	46.36	46.48	3,517	+0.48(+1.04%)
Sep 23, 2005	46.00	46.20	46.00	46.00	20,226	-0.02(-0.04%)
Sep 22, 2005	45.79	46.20	45.79	46.02	5,716	-0.25(-0.55%)
Sep 21, 2005	46.53	46.53	46.27	46.27	2,784	-0.29(-0.63%)
Sep 20, 2005	46.77	47.03	46.57	46.57	7,621	-0.01(-0.03%)
Sep 19, 2005	46.62	46.62	46.42	46.58	3,224	-0.27(-0.57%)
Sep 16, 2005	46.73	46.85	46.49	46.85	25,942	+0.42(+0.90%)
Sep 15, 2005	46.20	46.43	46.20	46.43	1,319	+0.16(+0.34%)
Sep 14, 2005	46.57	46.65	46.22	46.27	16,415	-0.16(-0.35%)
Sep 13, 2005	46.43	46.55	46.39	46.44	5,716	-0.13(-0.28%)
Sep 12, 2005	46.77	46.78	46.57	46.57	9,380	-0.25(-0.54%)
Sep 09, 2005	46.63	46.90	46.63	46.82	2,345	+0.33(+0.70%)
Sep 08, 2005	46.48	46.57	46.37	46.49	4,397	-0.16(-0.34%)
Sep 07, 2005	46.63	46.70	46.54	46.65	10,846	-0.07(-0.15%)
Sep 06, 2005	46.39	46.72	46.39	46.72	20,079	+0.53(+1.15%)
Sep 02, 2005	46.14	46.18	46.09	46.18	3,077	+0.12(+0.25%)
Sep 01, 2005	45.61	46.15	45.59	46.07	6,742	+0.56(+1.23%)
Aug 31, 2005	45.03	45.51	45.03	45.51	2,638	+0.51(+1.14%)
Aug 30, 2005	45.06	45.14	44.91	45.00	2,931	-0.18(-0.41%)
Aug 29, 2005	45.18	45.22	44.90	45.18	6,302	-0.13(-0.29%)
Aug 26, 2005	45.20	45.31	45.20	45.31	1,172	-0.14(-0.30%)
Aug 25, 2005	45.49	45.62	45.33	45.45	5,423	-0.16(-0.34%)
Aug 24, 2005	45.64	45.80	45.51	45.60	3,371	-0.11(-0.24%)
Aug 23, 2005	45.77	45.77	45.56	45.71	4,543	-0.30(-0.65%)
Aug 22, 2005	45.96	46.23	45.87	46.01	2,345	+0.20(+0.43%)
Aug 19, 2005	45.77	45.81	45.64	45.81	5,569	+0.30(+0.66%)
Aug 18, 2005	45.49	45.68	45.49	45.51	1,612	-0.36(-0.79%)
Aug 17, 2005	45.97	46.06	45.81	45.88	2,198	-0.14(-0.30%)
Aug 16, 2005	46.27	46.27	46.01	46.01	2,051	-0.33(-0.71%)
Aug 15, 2005	46.01	46.35	45.99	46.34	3,077	+0.25(+0.53%)
Aug 12, 2005	46.05	46.20	45.97	46.09	12,165	-0.06(-0.13%)
Aug 11, 2005	45.99	46.33	45.99	46.16	2,345	+0.33(+0.71%)
Aug 10, 2005	45.99	46.34	45.83	45.83	4,543	+0.12(+0.27%)
Aug 09, 2005	45.41	45.75	45.41	45.71	3,517	+0.23(+0.51%)
Aug 08, 2005	44.52	45.75	44.52	45.47	3,810	+0.19(+0.42%)
Aug 05, 2005	45.75	45.75	45.22	45.28	34,150	-0.32(-0.70%)
Aug 04, 2005	45.72	45.92	45.45	45.60	14,510	-0.58(-1.26%)
Aug 03, 2005	45.99	46.18	45.81	46.18	9,233	+0.18(+0.40%)
Aug 02, 2005	45.77	46.00	45.75	46.00	2,638	+0.39(+0.85%)
Aug 01, 2005	45.58	45.71	45.49	45.61	33,710	+0.14(+0.30%)
Jul 29, 2005	45.75	45.75	45.33	45.47	20,959	-0.31(-0.67%)
Jul 28, 2005	45.71	45.78	45.55	45.78	3,517	+0.40(+0.89%)
Jul 27, 2005	45.35	45.53	45.26	45.38	11,285	-0.01(-0.03%)
Jul 26, 2005	45.17	45.39	45.17	45.39	5,276	+0.01(+0.03%)
Jul 25, 2005	45.30	45.53	45.30	45.38	2,784	-0.12(-0.27%)
Jul 22, 2005	45.54	45.54	45.23	45.50	3,224	-0.04(-0.09%)
Jul 21, 2005	45.64	45.69	45.30	45.54	11,578	+0.29(+0.65%)
Jul 20, 2005	45.27	45.38	45.02	45.25	44,703	-0.05(-0.11%)
Jul 19, 2005	45.15	45.30	45.03	45.30	3,517	+0.05(+0.12%)
Jul 18, 2005	45.24	45.24	45.08	45.24	6,009	-0.16(-0.36%)
Jul 15, 2005	45.19	45.41	45.19	45.41	3,077	+0.12(+0.27%)
Jul 14, 2005	45.47	45.54	45.28	45.28	8,061	+0.15(+0.33%)
Jul 13, 2005	45.17	45.17	44.98	45.13	5,129	+0.10(+0.23%)
Jul 12, 2005	44.83	45.03	44.81	45.03	4,103	+0.30(+0.67%)
Jul 11, 2005	44.55	44.91	44.55	44.73	5,423	+0.27(+0.61%)
Jul 08, 2005	44.14	44.46	44.14	44.46	4,250	+0.42(+0.96%)
Jul 07, 2005	43.56	44.03	43.39	44.03	44,263	-0.05(-0.11%)
Jul 06, 2005	44.35	44.42	44.08	44.08	4,397	-0.13(-0.29%)
Jul 05, 2005	44.01	44.38	44.01	44.21	5,276	-0.08(-0.17%)
Jul 01, 2005	44.11	44.35	44.11	44.29	1,319	-0.13(-0.29%)
Jun 30, 2005	44.66	44.66	44.25	44.42	20,812	+0.04(+0.09%)
Jun 29, 2005	44.47	44.65	44.38	44.38	17,881	-0.03(-0.06%)
Jun 28, 2005	44.08	44.40	44.08	44.40	2,931	+0.40(+0.90%)
Jun 27, 2005	44.25	44.28	43.95	44.01	4,397	-0.34(-0.77%)
Jun 24, 2005	44.24	44.46	44.24	44.35	39,719	+0.00(+0.00%)
Jun 23, 2005	44.72	44.72	44.29	44.35	1,758	-0.47(-1.05%)
Jun 22, 2005	44.66	44.82	44.65	44.82	26,089	+0.23(+0.52%)
Jun 21, 2005	44.28	44.59	44.28	44.59	37,668	-0.02(-0.05%)
Jun 20, 2005	44.48	44.61	44.26	44.61	6,302	-0.08(-0.18%)
Jun 17, 2005	44.59	44.72	44.55	44.69	3,664	+0.31(+0.69%)
Jun 16, 2005	44.31	44.38	44.31	44.38	2,491	+0.34(+0.77%)
Jun 15, 2005	44.08	44.21	43.94	44.04	2,784	+0.14(+0.31%)
Jun 14, 2005	43.87	43.94	43.73	43.90	2,491	-0.07(-0.16%)
Jun 13, 2005	43.80	43.97	43.77	43.97	2,491	+0.00(+0.00%)
Jun 10, 2005	44.21	44.21	43.84	43.97	1,172	-0.20(-0.46%)
Jun 09, 2005	43.96	44.25	43.96	44.18	3,371	+0.10(+0.23%)
Jun 08, 2005	44.21	44.21	43.94	44.08	9,820	+0.16(+0.37%)
Jun 07, 2005	44.04	44.31	43.91	43.91	6,009	+0.04(+0.09%)
Jun 06, 2005	43.60	43.90	43.55	43.87	9,087	+0.18(+0.41%)
Jun 03, 2005	43.73	43.73	43.53	43.69	42,211	-0.34(-0.77%)
Jun 02, 2005	43.90	44.03	43.75	44.03	10,846	+0.20(+0.45%)
Jun 01, 2005	43.67	44.11	43.67	43.84	3,077	+0.27(+0.63%)
May 31, 2005	43.55	43.73	43.55	43.56	1,319	-0.37(-0.84%)
May 27, 2005	43.83	43.93	43.67	43.93	3,664	+0.27(+0.61%)
May 26, 2005	43.74	43.76	43.60	43.67	5,569	-0.07(-0.17%)
May 25, 2005	43.77	43.77	43.54	43.74	2,345	-0.16(-0.37%)
May 24, 2005	43.84	43.90	43.60	43.90	7,181	+0.07(+0.16%)
May 23, 2005	43.67	44.07	43.67	43.84	15,243	+0.20(+0.47%)
May 20, 2005	43.70	43.70	43.50	43.63	1,758	-0.03(-0.08%)
May 19, 2005	43.84	43.87	43.67	43.67	5,569	-0.17(-0.39%)
May 18, 2005	43.84	43.87	43.84	43.84	879	+0.61(+1.42%)
May 17, 2005	42.87	43.22	42.87	43.22	879	+0.16(+0.38%)
May 16, 2005	42.88	43.19	42.88	43.06	5,569	+0.19(+0.45%)
May 13, 2005	42.85	43.18	42.74	42.87	29,606	-0.31(-0.73%)
May 12, 2005	43.46	43.46	43.18	43.18	40,013	-0.48(-1.09%)
May 11, 2005	43.36	43.66	43.36	43.66	9,820	+0.38(+0.88%)
May 10, 2005	43.67	43.71	43.28	43.28	9,966	-0.56(-1.28%)
May 09, 2005	43.65	43.84	43.63	43.84	7,474	+0.00(+0.00%)
May 06, 2005	43.94	43.97	43.84	43.84	13,484	+0.00(+0.00%)
May 05, 2005	44.10	44.30	43.84	43.84	2,491	-0.34(-0.77%)
May 04, 2005	43.43	44.18	43.43	44.18	7,768	+0.89(+2.05%)
May 03, 2005	43.34	43.47	43.29	43.29	3,224	+0.03(+0.08%)