Global Financials Ishares ETF (NY: IXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	22.99	23.53	22.54	22.56	181,908	+0.26(+1.16%)
Apr 29, 2009	21.98	22.59	21.98	22.30	96,466	+0.88(+4.11%)
Apr 28, 2009	21.38	21.77	21.15	21.42	22,801	-0.31(-1.41%)
Apr 27, 2009	21.90	22.19	21.54	21.73	65,924	-0.68(-3.04%)
Apr 24, 2009	22.06	22.60	21.97	22.41	107,406	+0.53(+2.40%)
Apr 23, 2009	21.45	21.99	21.23	21.89	217,530	+0.78(+3.68%)
Apr 22, 2009	21.35	21.83	21.08	21.11	76,855	-0.42(-1.93%)
Apr 21, 2009	20.22	21.53	19.79	21.53	220,837	+0.88(+4.26%)
Apr 20, 2009	21.88	21.88	20.65	20.65	287,820	-2.05(-9.05%)
Apr 17, 2009	22.41	22.97	22.28	22.70	123,151	+0.39(+1.74%)
Apr 16, 2009	22.49	22.65	21.88	22.31	69,032	+0.20(+0.89%)
Apr 15, 2009	21.47	22.21	21.15	22.11	151,372	+0.48(+2.24%)
Apr 14, 2009	22.28	22.47	21.51	21.63	398,552	-0.95(-4.20%)
Apr 13, 2009	22.56	22.73	21.55	22.58	144,923	+0.63(+2.85%)
Apr 09, 2009	20.62	21.98	20.62	21.95	259,614	+2.29(+11.67%)
Apr 08, 2009	19.52	19.93	19.51	19.66	207,602	+0.00(+0.00%)
Apr 07, 2009	19.72	19.90	19.44	19.66	166,847	-0.55(-2.70%)
Apr 06, 2009	20.43	20.43	19.79	20.20	101,385	-0.73(-3.49%)
Apr 03, 2009	20.48	20.93	19.98	20.93	528,755	+0.68(+3.37%)
Apr 02, 2009	19.92	21.05	19.70	20.25	385,543	+1.23(+6.49%)
Apr 01, 2009	18.42	19.08	18.29	19.02	99,489	+0.48(+2.58%)
Mar 31, 2009	17.99	18.74	17.81	18.54	169,434	+0.81(+4.58%)
Mar 30, 2009	18.27	18.27	17.53	17.73	153,675	-2.09(-10.54%)
Mar 26, 2009	19.75	19.90	19.34	19.81	78,151	+0.47(+2.43%)
Mar 25, 2009	19.47	19.72	18.53	19.34	88,634	+0.27(+1.39%)
Mar 24, 2009	19.78	19.78	18.98	19.08	174,117	-0.85(-4.25%)
Mar 23, 2009	19.18	19.95	19.07	19.92	149,248	+2.38(+13.57%)
Mar 20, 2009	18.35	18.35	17.51	17.54	60,726	-0.63(-3.45%)
Mar 19, 2009	19.10	19.46	18.09	18.17	235,513	-0.44(-2.38%)
Mar 18, 2009	17.64	18.61	17.06	18.61	98,454	+1.23(+7.06%)
Mar 17, 2009	16.79	17.38	16.72	17.38	37,987	+0.93(+5.64%)
Mar 16, 2009	16.93	17.38	16.46	16.46	236,316	+0.01(+0.08%)
Mar 13, 2009	16.46	16.61	15.97	16.44	0	+0.26(+1.60%)
Mar 12, 2009	15.24	16.37	14.92	16.18	55,649	+0.93(+6.08%)
Mar 11, 2009	15.47	15.49	14.89	15.26	100,570	+0.37(+2.47%)
Mar 10, 2009	13.71	14.94	13.66	14.89	143,825	+1.82(+13.94%)
Mar 09, 2009	13.22	13.35	12.77	13.07	48,461	-0.30(-2.25%)
Mar 06, 2009	13.33	13.85	12.97	13.37	0	-0.29(-2.10%)
Mar 05, 2009	14.16	14.78	13.34	13.65	46,724	-1.15(-7.75%)
Mar 04, 2009	14.69	15.12	14.45	14.80	47,221	+0.35(+2.41%)
Mar 02, 2009	15.37	15.37	14.41	14.45	77,219	-1.18(-7.55%)
Feb 27, 2009	16.05	16.20	15.52	15.63	0	-0.70(-4.26%)
Feb 26, 2009	16.49	17.05	16.15	16.33	48,738	+0.38(+2.35%)
Feb 25, 2009	16.19	16.48	15.42	15.95	39,678	-0.27(-1.64%)
Feb 24, 2009	15.05	16.23	15.05	16.22	55,342	+1.08(+7.17%)
Feb 23, 2009	15.71	16.34	15.01	15.13	72,006	-0.41(-2.63%)
Feb 20, 2009	15.72	15.86	15.08	15.54	240,909	-0.46(-2.86%)
Feb 19, 2009	16.93	16.93	15.99	16.00	117,234	-0.43(-2.62%)
Feb 18, 2009	16.59	16.82	16.16	16.43	91,956	-0.03(-0.21%)
Feb 17, 2009	16.92	17.06	16.46	16.46	144,374	-1.69(-9.29%)
Feb 13, 2009	18.59	18.60	18.12	18.15	56,538	-0.63(-3.34%)
Feb 12, 2009	18.70	18.78	17.88	18.78	119,466	+0.04(+0.21%)
Feb 11, 2009	18.62	19.10	18.61	18.74	105,740	+0.28(+1.52%)
Feb 10, 2009	19.96	19.96	18.42	18.46	51,433	-1.62(-8.06%)
Feb 09, 2009	19.96	20.22	19.79	20.07	33,504	+0.17(+0.86%)
Feb 06, 2009	18.90	19.98	18.90	19.90	60,657	+1.02(+5.42%)
Feb 05, 2009	18.63	19.31	18.16	18.88	66,640	+0.12(+0.62%)
Feb 04, 2009	18.93	19.23	18.63	18.76	21,778	+0.05(+0.26%)
Feb 03, 2009	18.83	18.89	18.44	18.71	28,372	+0.11(+0.59%)
Feb 02, 2009	18.74	18.79	18.25	18.61	23,330	-0.24(-1.27%)
Jan 30, 2009	19.65	19.65	18.76	18.84	0	-0.43(-2.23%)
Jan 29, 2009	19.90	19.97	19.20	19.27	38,261	-1.17(-5.71%)
Jan 28, 2009	19.88	20.56	19.88	20.44	31,783	+1.71(+9.10%)
Jan 27, 2009	18.69	18.84	18.34	18.74	48,099	+0.59(+3.23%)
Jan 26, 2009	18.15	18.82	17.96	18.15	27,380	+0.11(+0.60%)
Jan 23, 2009	17.57	18.15	17.06	18.04	49,353	+0.09(+0.49%)
Jan 22, 2009	18.20	18.46	17.48	17.95	184,234	-0.75(-4.01%)
Jan 21, 2009	18.20	18.70	17.32	18.70	222,420	+1.50(+8.73%)
Jan 20, 2009	19.07	19.41	17.10	17.20	86,108	-2.89(-14.40%)
Jan 16, 2009	20.30	20.84	19.47	20.09	90,393	-0.01(-0.07%)
Jan 15, 2009	20.36	20.56	19.42	20.11	155,053	-0.51(-2.47%)
Jan 14, 2009	21.07	21.07	20.41	20.62	33,251	-1.13(-5.19%)
Jan 13, 2009	21.44	22.05	21.44	21.74	23,125	-0.35(-1.58%)
Jan 12, 2009	23.29	23.29	21.97	22.09	22,722	-0.98(-4.26%)
Jan 09, 2009	23.86	23.86	23.01	23.07	19,574	-0.57(-2.40%)
Jan 08, 2009	23.81	23.81	23.35	23.64	206,760	+0.02(+0.09%)
Jan 07, 2009	24.23	24.23	23.49	23.62	29,011	-0.92(-3.75%)
Jan 06, 2009	24.39	24.58	24.10	24.54	33,297	+0.53(+2.19%)
Jan 05, 2009	24.79	24.80	23.54	24.02	126,828	-0.15(-0.62%)
Jan 02, 2009	23.68	24.44	23.60	24.17	0	+0.16(+0.68%)
Jan 01, 2009	23.46	24.10	23.20	24.00	0	+0.00(+0.00%)
Dec 31, 2008	23.46	24.10	23.20	24.00	72,599	+0.66(+2.84%)
Dec 30, 2008	22.65	23.40	22.65	23.34	100,679	+0.77(+3.42%)
Dec 29, 2008	22.64	22.85	22.30	22.57	79,170	-0.08(-0.36%)
Dec 26, 2008	22.72	22.74	22.52	22.65	34,874	+0.29(+1.31%)
Dec 24, 2008	22.73	22.73	22.02	22.36	27,088	+0.20(+0.89%)
Dec 23, 2008	23.08	23.08	22.15	22.16	75,950	-0.43(-1.90%)
Dec 22, 2008	23.03	23.09	22.17	22.59	91,770	-0.78(-3.33%)
Dec 19, 2008	23.62	23.87	23.23	23.37	71,696	+0.04(+0.18%)
Dec 18, 2008	24.26	24.36	23.13	23.33	132,140	-0.72(-2.98%)
Dec 17, 2008	24.43	24.59	23.88	24.04	60,822	-0.76(-3.05%)
Dec 16, 2008	22.99	24.80	22.86	24.80	72,466	+2.11(+9.29%)
Dec 15, 2008	23.28	23.28	22.45	22.69	59,840	-0.75(-3.20%)
Dec 12, 2008	22.63	23.44	22.24	23.44	197,597	+0.16(+0.71%)
Dec 11, 2008	24.38	24.59	23.03	23.28	85,293	-0.77(-3.18%)
Dec 10, 2008	24.12	24.34	23.55	24.04	91,152	+0.53(+2.23%)
Dec 09, 2008	23.95	24.42	23.43	23.52	378,050	-0.78(-3.20%)
Dec 08, 2008	23.59	24.53	23.59	24.30	210,256	+1.44(+6.30%)
Dec 05, 2008	21.73	23.15	21.27	22.86	71,797	+1.20(+5.55%)
Dec 04, 2008	22.07	22.69	21.46	21.66	49,403	-0.98(-4.31%)
Dec 03, 2008	21.46	22.63	21.00	22.63	111,154	+0.57(+2.57%)
Dec 02, 2008	21.39	22.06	20.99	22.06	116,901	+1.38(+6.66%)
Dec 01, 2008	23.12	23.20	20.69	20.69	166,882	-2.60(-11.16%)
Nov 28, 2008	23.01	23.29	22.69	23.29	184,464	+0.31(+1.37%)
Nov 26, 2008	21.87	23.42	21.43	22.97	177,542	+0.93(+4.21%)
Nov 25, 2008	22.09	22.63	21.52	22.04	165,044	+0.79(+3.72%)
Nov 24, 2008	19.42	21.73	19.42	21.25	251,480	+1.84(+9.49%)
Nov 21, 2008	18.91	19.46	17.81	19.41	216,154	+1.11(+6.08%)
Nov 20, 2008	19.64	20.14	17.95	18.30	261,675	-1.49(-7.52%)
Nov 19, 2008	21.83	21.83	19.79	19.79	202,061	-2.30(-10.41%)
Nov 18, 2008	22.28	22.62	21.27	22.09	364,878	-0.55(-2.44%)
Nov 17, 2008	23.37	23.59	22.64	22.64	130,340	-0.93(-3.97%)
Nov 14, 2008	24.30	24.81	23.48	23.57	94,085	-1.45(-5.78%)
Nov 13, 2008	23.42	25.18	22.15	25.02	623,213	+1.69(+7.25%)
Nov 12, 2008	24.83	24.83	23.28	23.33	40,806	-1.77(-7.07%)
Nov 11, 2008	25.52	25.84	24.59	25.10	156,660	-1.20(-4.57%)
Nov 10, 2008	27.25	27.25	25.90	26.30	59,301	-1.03(-3.78%)
Nov 07, 2008	26.57	27.34	26.34	27.34	36,101	+1.22(+4.69%)
Nov 06, 2008	27.71	27.71	25.75	26.11	151,665	-1.86(-6.64%)
Nov 05, 2008	29.79	29.79	27.85	27.97	167,931	-1.88(-6.31%)
Nov 04, 2008	28.31	29.85	28.31	29.85	334,544	+1.93(+6.92%)
Nov 03, 2008	27.55	28.00	27.39	27.92	214,071	+0.45(+1.64%)
Oct 31, 2008	26.55	27.71	26.27	27.47	161,953	+0.60(+2.23%)
Oct 30, 2008	26.94	27.26	26.42	26.87	248,214	+1.11(+4.29%)
Oct 29, 2008	25.28	26.75	25.12	25.76	84,051	+0.63(+2.53%)
Oct 28, 2008	23.85	25.18	23.10	25.13	76,420	+1.56(+6.60%)
Oct 27, 2008	23.95	24.68	23.54	23.57	61,522	-1.67(-6.62%)
Oct 24, 2008	24.56	25.74	23.89	25.24	128,924	-1.39(-5.23%)
Oct 23, 2008	26.77	27.19	25.32	26.64	58,504	-0.37(-1.36%)
Oct 22, 2008	28.57	28.57	26.51	27.00	125,578	-2.16(-7.42%)
Oct 21, 2008	29.84	30.10	29.00	29.17	97,867	-1.14(-3.76%)
Oct 20, 2008	29.26	30.42	29.24	30.31	409,892	+1.33(+4.59%)
Oct 17, 2008	28.98	30.13	28.45	28.98	46,053	-1.37(-4.52%)
Oct 16, 2008	29.73	30.36	27.54	30.35	137,382	+0.27(+0.88%)
Oct 15, 2008	31.44	31.77	29.69	30.08	599,358	-2.28(-7.04%)
Oct 14, 2008	40.93	41.96	31.38	32.36	246,750	+1.02(+3.25%)
Oct 13, 2008	29.49	31.34	29.41	31.34	104,884	+3.03(+10.68%)
Oct 10, 2008	25.24	28.35	24.56	28.32	166,324	+0.46(+1.65%)
Oct 09, 2008	31.10	31.47	27.64	27.86	150,115	-2.27(-7.54%)
Oct 08, 2008	30.52	31.71	29.69	30.13	146,870	-0.89(-2.88%)
Oct 07, 2008	33.57	34.42	31.00	31.02	96,885	-2.58(-7.68%)
Oct 06, 2008	34.86	34.86	31.91	33.60	239,092	-2.32(-6.46%)
Oct 03, 2008	37.31	38.56	35.92	35.92	0	-0.66(-1.81%)
Oct 02, 2008	38.13	38.13	36.42	36.58	63,729	-1.88(-4.90%)
Oct 01, 2008	37.40	38.47	36.91	38.47	331,336	+0.63(+1.68%)
Sep 30, 2008	35.52	37.85	35.48	37.83	111,220	+2.19(+6.14%)
Sep 29, 2008	38.68	38.68	34.50	35.64	161,704	-4.66(-11.56%)
Sep 26, 2008	39.77	40.30	38.85	40.30	0	+0.52(+1.30%)
Sep 25, 2008	39.30	40.38	39.30	39.78	216,152	+1.02(+2.64%)
Sep 24, 2008	38.93	39.44	38.54	38.76	162,157	+0.15(+0.39%)
Sep 23, 2008	38.99	39.51	38.26	38.61	344,595	-0.82(-2.07%)
Sep 22, 2008	41.96	41.96	39.29	39.43	159,461	-2.45(-5.86%)
Sep 19, 2008	43.63	44.35	40.85	41.88	0	+4.34(+11.57%)
Sep 18, 2008	34.87	38.03	33.80	37.54	303,426	+3.12(+9.05%)
Sep 17, 2008	37.01	37.01	34.42	34.42	259,950	-2.80(-7.52%)
Sep 16, 2008	35.82	37.22	34.45	37.22	151,705	+0.63(+1.73%)
Sep 15, 2008	38.21	38.35	36.52	36.58	718,264	-3.29(-8.26%)
Sep 12, 2008	39.87	40.02	39.26	39.88	62,401	+0.09(+0.22%)
Sep 11, 2008	39.03	39.79	38.21	39.79	72,020	-0.05(-0.14%)
Sep 10, 2008	40.25	40.58	39.34	39.84	219,053	+0.32(+0.81%)
Sep 09, 2008	41.62	41.66	39.52	39.52	236,823	-2.03(-4.88%)
Sep 08, 2008	41.74	42.32	40.38	41.55	271,759	+2.11(+5.35%)
Sep 05, 2008	38.96	39.45	38.21	39.44	0	+0.35(+0.91%)
Sep 04, 2008	40.53	40.53	39.09	39.09	77,083	-2.10(-5.10%)
Sep 03, 2008	40.94	41.19	40.62	41.19	66,877	+0.42(+1.02%)
Sep 02, 2008	40.94	41.50	40.45	40.77	25,658	+0.27(+0.67%)
Aug 29, 2008	40.98	40.98	40.44	40.50	27,910	-0.11(-0.27%)
Aug 28, 2008	39.86	40.73	39.86	40.61	42,923	+1.10(+2.78%)
Aug 27, 2008	39.09	39.51	38.79	39.51	33,782	+0.55(+1.42%)
Aug 26, 2008	38.77	39.34	38.69	38.96	47,590	+0.00(+0.00%)
Aug 25, 2008	39.50	39.50	38.96	38.96	8,492	-0.65(-1.64%)
Aug 22, 2008	39.30	39.76	39.03	39.61	68,513	+0.65(+1.66%)
Aug 21, 2008	39.09	39.23	38.73	38.96	31,471	-0.32(-0.82%)
Aug 20, 2008	38.87	39.28	38.44	39.28	69,920	+0.35(+0.89%)
Aug 19, 2008	39.57	39.61	38.55	38.93	216,768	-0.91(-2.29%)
Aug 18, 2008	40.55	41.03	39.84	39.84	67,207	-0.89(-2.19%)
Aug 15, 2008	40.77	40.88	40.42	40.74	0	-0.02(-0.05%)
Aug 14, 2008	40.15	40.91	40.06	40.76	107,781	+0.19(+0.47%)
Aug 13, 2008	41.15	41.15	40.00	40.57	73,363	-1.21(-2.91%)
Aug 12, 2008	42.92	42.92	41.54	41.78	75,900	-1.22(-2.84%)
Aug 11, 2008	42.66	43.44	42.23	43.00	34,793	+0.45(+1.06%)
Aug 08, 2008	41.71	42.80	41.33	42.55	79,437	+0.81(+1.93%)
Aug 07, 2008	43.45	45.17	41.62	41.75	57,772	-1.66(-3.82%)
Aug 06, 2008	43.66	43.86	42.77	43.41	136,748	-0.20(-0.47%)
Aug 05, 2008	41.82	43.61	41.82	43.61	205,490	+2.03(+4.87%)
Aug 04, 2008	41.78	41.91	41.12	41.58	55,087	-0.44(-1.06%)
Aug 01, 2008	42.20	42.26	41.43	42.03	18,260	-0.12(-0.28%)
Jul 31, 2008	42.06	42.62	41.99	42.14	23,500	-0.32(-0.76%)
Jul 30, 2008	42.47	42.81	41.82	42.46	164,944	+0.33(+0.79%)
Jul 29, 2008	42.13	42.13	40.25	42.13	128,336	+1.47(+3.61%)
Jul 28, 2008	41.95	42.30	40.55	40.66	135,254	-1.71(-4.04%)
Jul 25, 2008	42.58	42.89	41.86	42.38	57,120	-0.50(-1.18%)
Jul 24, 2008	44.81	44.81	42.63	42.88	221,794	-1.45(-3.26%)
Jul 23, 2008	44.08	44.97	43.60	44.33	211,673	+0.88(+2.03%)
Jul 22, 2008	41.50	43.45	41.00	43.45	276,200	+1.31(+3.11%)
Jul 21, 2008	42.79	43.12	42.10	42.14	438,521	-0.03(-0.06%)
Jul 18, 2008	41.65	43.15	41.28	42.16	260,283	+1.09(+2.66%)
Jul 17, 2008	40.60	41.71	40.24	41.07	88,426	+1.52(+3.85%)
Jul 16, 2008	36.71	39.55	36.71	39.55	75,928	+2.67(+7.23%)
Jul 15, 2008	37.33	37.91	36.45	36.88	218,194	-1.40(-3.65%)
Jul 14, 2008	38.91	39.76	38.11	38.28	195,823	-0.67(-1.72%)
Jul 11, 2008	39.56	39.63	38.39	38.95	114,987	-0.89(-2.23%)
Jul 10, 2008	40.04	40.48	39.61	39.84	34,566	+0.08(+0.21%)
Jul 09, 2008	41.25	41.29	39.63	39.76	42,636	-1.05(-2.57%)
Jul 08, 2008	39.78	40.86	39.39	40.81	49,557	+0.52(+1.29%)
Jul 07, 2008	40.59	40.62	39.33	40.29	74,428	-0.12(-0.30%)
Jul 04, 2008	40.49	40.85	40.23	40.41	27,041	+0.00(+0.00%)
Jul 03, 2008	40.49	40.85	40.23	40.41	27,041	+0.15(+0.37%)
Jul 02, 2008	40.96	41.15	39.95	40.26	40,508	-0.38(-0.92%)
Jul 01, 2008	40.39	40.66	39.60	40.64	79,799	+0.08(+0.19%)
Jun 30, 2008	41.47	41.48	40.56	40.56	141,023	-0.71(-1.72%)
Jun 27, 2008	41.67	42.08	41.12	41.27	53,151	-0.35(-0.84%)
Jun 26, 2008	42.98	42.98	41.62	41.62	113,999	-2.04(-4.67%)
Jun 25, 2008	44.21	44.21	43.43	43.66	86,661	+0.70(+1.62%)
Jun 24, 2008	42.64	43.34	42.10	42.96	127,002	+0.47(+1.11%)
Jun 23, 2008	43.58	43.58	42.40	42.49	118,630	-1.60(-3.63%)
Jun 20, 2008	44.46	44.51	43.86	44.09	89,197	-0.99(-2.19%)
Jun 19, 2008	44.98	45.27	44.42	45.08	261,773	+0.03(+0.08%)
Jun 18, 2008	45.74	45.75	44.89	45.04	436,106	-1.19(-2.57%)
Jun 17, 2008	46.60	47.05	46.14	46.23	67,362	-0.03(-0.06%)
Jun 16, 2008	46.17	46.56	45.99	46.26	47,019	+0.27(+0.58%)
Jun 13, 2008	45.84	46.09	45.19	45.99	75,365	+0.63(+1.38%)
Jun 12, 2008	44.95	45.71	44.85	45.36	57,571	+0.66(+1.48%)
Jun 11, 2008	46.21	46.21	44.70	44.70	73,389	-1.10(-2.40%)
Jun 10, 2008	46.04	46.28	45.71	45.80	40,857	-0.35(-0.77%)
Jun 09, 2008	47.12	47.15	45.88	46.16	52,313	-0.66(-1.41%)
Jun 06, 2008	48.37	48.37	46.80	46.82	68,504	-2.14(-4.36%)
Jun 05, 2008	48.25	48.95	48.25	48.95	61,450	+0.85(+1.76%)
Jun 04, 2008	48.18	48.61	47.84	48.11	170,002	-0.14(-0.28%)
Jun 03, 2008	48.75	48.75	47.80	48.24	239,608	-0.42(-0.87%)
Jun 02, 2008	49.17	49.17	48.33	48.67	76,123	-0.81(-1.64%)
May 30, 2008	49.80	49.80	49.40	49.48	20,856	+0.03(+0.06%)
May 29, 2008	48.83	49.54	48.76	49.45	138,407	+0.40(+0.81%)
May 28, 2008	49.34	49.34	48.63	49.06	54,435	-0.03(-0.06%)
May 27, 2008	48.78	49.21	48.78	49.08	51,120	+0.10(+0.21%)
May 26, 2008	49.73	49.73	48.87	48.98	0	+0.00(+0.00%)
May 23, 2008	49.73	49.73	48.87	48.98	84,741	-0.57(-1.16%)
May 22, 2008	49.55	49.82	49.42	49.55	40,913	+0.26(+0.54%)
May 21, 2008	50.23	50.23	49.19	49.29	91,945	-1.09(-2.16%)
May 20, 2008	51.10	51.10	50.26	50.38	43,319	-0.57(-1.12%)
May 19, 2008	51.42	51.59	50.95	50.95	43,646	-0.64(-1.24%)
May 16, 2008	51.80	51.80	51.23	51.59	62,071	-0.12(-0.23%)
May 15, 2008	51.23	51.89	50.97	51.71	72,498	+0.66(+1.30%)
May 14, 2008	51.01	51.29	50.86	51.05	52,297	-0.14(-0.27%)
May 13, 2008	51.14	51.32	50.68	51.18	186,985	-0.30(-0.58%)
May 12, 2008	50.90	51.50	50.75	51.48	91,735	+0.95(+1.88%)
May 09, 2008	50.77	51.05	50.43	50.54	72,353	-0.74(-1.44%)
May 08, 2008	51.81	51.81	51.12	51.27	46,161	-0.17(-0.33%)
May 07, 2008	53.01	53.01	51.25	51.44	67,834	-1.45(-2.75%)
May 06, 2008	52.53	53.20	51.84	52.90	61,489	+0.02(+0.04%)
May 05, 2008	52.79	53.04	52.57	52.88	97,964	+0.03(+0.06%)
May 02, 2008	53.33	53.54	52.73	52.84	110,814	+0.25(+0.48%)