US Pharmaceuticals Ishares ETF (NY: IHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	48.02	48.44	47.70	47.70	41,489	-0.33(-0.69%)
Apr 29, 2010	47.42	48.13	47.36	48.03	363,861	+0.85(+1.80%)
Apr 28, 2010	47.11	47.30	46.87	47.18	53,208	+0.19(+0.40%)
Apr 27, 2010	47.55	47.98	46.95	46.99	79,084	-0.78(-1.62%)
Apr 26, 2010	48.19	48.26	47.77	47.77	44,519	-0.32(-0.66%)
Apr 23, 2010	47.54	48.11	47.41	48.09	28,575	+0.47(+0.99%)
Apr 22, 2010	48.01	48.01	47.26	47.62	79,506	-0.63(-1.31%)
Apr 21, 2010	48.99	48.99	48.00	48.25	32,781	-0.66(-1.36%)
Apr 20, 2010	48.64	48.92	48.56	48.92	46,742	+0.35(+0.72%)
Apr 19, 2010	48.27	48.60	48.22	48.57	26,119	+0.09(+0.18%)
Apr 16, 2010	48.75	48.95	48.22	48.48	22,913	-0.46(-0.94%)
Apr 15, 2010	48.62	48.98	48.62	48.94	214,468	+0.20(+0.42%)
Apr 14, 2010	48.49	48.74	48.38	48.74	34,912	+0.18(+0.37%)
Apr 13, 2010	48.34	48.60	48.25	48.56	51,956	+0.09(+0.18%)
Apr 12, 2010	48.39	48.55	48.39	48.47	30,205	+0.02(+0.03%)
Apr 09, 2010	48.49	48.51	48.24	48.45	108,708	+0.15(+0.32%)
Apr 08, 2010	48.27	48.37	48.06	48.30	315,461	-0.20(-0.42%)
Apr 07, 2010	48.69	48.69	48.23	48.50	43,326	-0.20(-0.42%)
Apr 06, 2010	48.58	48.86	48.57	48.70	19,174	-0.10(-0.20%)
Apr 05, 2010	48.79	48.98	48.57	48.80	50,497	+0.19(+0.40%)
Apr 01, 2010	48.80	48.61	48.61	48.61	36,278	+0.22(+0.45%)
Mar 31, 2010	48.37	48.75	48.37	48.39	25,802	-0.23(-0.48%)
Mar 30, 2010	48.76	48.76	48.46	48.62	35,800	+0.00(+0.01%)
Mar 29, 2010	48.26	48.63	48.26	48.62	54,347	+0.45(+0.93%)
Mar 26, 2010	48.57	48.57	48.05	48.17	41,091	-0.30(-0.62%)
Mar 25, 2010	49.22	49.22	48.45	48.47	39,983	-0.36(-0.75%)
Mar 24, 2010	49.07	49.16	48.83	48.83	48,231	-0.41(-0.84%)
Mar 23, 2010	48.75	49.26	48.68	49.25	107,634	+0.62(+1.27%)
Mar 22, 2010	48.00	48.79	47.38	48.63	120,901	+0.67(+1.39%)
Mar 19, 2010	48.29	48.39	47.84	47.96	47,458	-0.30(-0.62%)
Mar 18, 2010	48.16	48.30	48.05	48.26	41,906	+0.01(+0.02%)
Mar 17, 2010	48.23	48.42	48.19	48.25	76,899	+0.05(+0.10%)
Mar 16, 2010	47.95	48.22	47.89	48.20	356,173	+0.16(+0.34%)
Mar 15, 2010	47.84	48.06	47.83	48.04	19,677	+0.29(+0.61%)
Mar 12, 2010	48.00	48.00	47.48	47.75	31,656	-0.06(-0.13%)
Mar 11, 2010	47.32	47.81	47.30	47.81	61,412	+0.31(+0.65%)
Mar 10, 2010	47.25	47.58	47.25	47.50	21,660	+0.31(+0.65%)
Mar 09, 2010	46.90	47.23	46.90	47.19	50,413	+0.15(+0.31%)
Mar 08, 2010	47.27	47.27	47.03	47.05	82,419	-0.17(-0.36%)
Mar 05, 2010	46.83	47.22	46.83	47.22	40,802	+0.53(+1.14%)
Mar 04, 2010	46.85	46.85	46.58	46.69	27,897	+0.00(+0.00%)
Mar 03, 2010	47.03	47.05	46.60	46.69	197,493	-0.81(-1.70%)
Mar 02, 2010	47.31	47.59	47.19	47.49	80,446	+0.42(+0.89%)
Mar 01, 2010	46.77	47.08	46.77	47.07	57,709	+0.41(+0.88%)
Feb 26, 2010	46.49	46.72	46.36	46.66	8,644	+0.20(+0.44%)
Feb 25, 2010	45.83	46.47	45.83	46.46	9,219	+0.13(+0.28%)
Feb 24, 2010	45.96	46.35	45.93	46.33	18,575	+0.68(+1.49%)
Feb 23, 2010	46.27	46.29	45.63	45.65	395,709	-0.59(-1.28%)
Feb 22, 2010	46.38	46.39	45.97	46.24	40,552	+0.04(+0.09%)
Feb 19, 2010	45.98	46.26	45.89	46.20	11,626	+0.02(+0.04%)
Feb 18, 2010	46.48	46.48	46.01	46.18	47,796	-0.51(-1.09%)
Feb 17, 2010	46.79	47.40	46.56	46.69	36,768	+0.18(+0.38%)
Feb 16, 2010	46.59	46.59	46.13	46.52	36,238	+0.35(+0.75%)
Feb 12, 2010	45.48	46.17	46.17	46.17	25,128	+0.11(+0.23%)
Feb 11, 2010	45.42	46.08	45.39	46.06	12,887	+0.49(+1.07%)
Feb 10, 2010	46.52	46.52	45.20	45.57	27,532	-0.17(-0.36%)
Feb 09, 2010	45.84	46.10	45.49	45.74	49,318	+0.32(+0.71%)
Feb 08, 2010	45.66	45.89	45.39	45.42	19,054	-0.23(-0.50%)
Feb 05, 2010	45.56	45.64	44.66	45.64	87,848	+0.02(+0.04%)
Feb 04, 2010	46.80	46.80	45.62	45.63	40,115	-1.50(-3.19%)
Feb 03, 2010	47.11	47.29	46.87	47.13	22,065	-0.26(-0.55%)
Feb 02, 2010	46.56	47.39	46.37	47.39	27,948	+0.95(+2.04%)
Feb 01, 2010	46.47	46.48	46.18	46.44	30,889	+0.19(+0.42%)
Jan 29, 2010	46.70	46.84	46.25	46.25	53,277	-0.36(-0.76%)
Jan 28, 2010	47.29	47.29	46.53	46.60	42,446	-0.53(-1.11%)
Jan 27, 2010	46.82	47.15	46.66	47.13	69,408	+0.23(+0.50%)
Jan 26, 2010	46.73	47.11	46.52	46.90	152,754	+0.10(+0.22%)
Jan 25, 2010	47.27	47.27	46.79	46.79	46,420	+0.02(+0.04%)
Jan 22, 2010	47.51	47.72	46.77	46.77	49,485	-0.94(-1.96%)
Jan 21, 2010	48.94	48.95	47.68	47.71	111,615	-1.11(-2.28%)
Jan 20, 2010	48.85	49.12	48.32	48.83	69,620	-0.14(-0.28%)
Jan 19, 2010	47.87	48.96	47.85	48.96	108,241	+1.20(+2.52%)
Jan 15, 2010	48.35	47.76	47.76	47.76	52,980	-0.48(-0.99%)
Jan 14, 2010	47.84	48.27	47.82	48.24	90,849	+0.40(+0.84%)
Jan 13, 2010	47.27	47.90	47.23	47.83	126,522	+0.77(+1.63%)
Jan 12, 2010	47.37	47.42	46.94	47.06	216,371	-0.33(-0.70%)
Jan 11, 2010	47.22	47.40	47.07	47.40	48,350	+0.62(+1.33%)
Jan 08, 2010	47.11	47.11	46.57	46.77	56,091	-0.26(-0.55%)
Jan 07, 2010	47.04	47.11	46.82	47.03	68,555	+0.01(+0.02%)
Jan 06, 2010	47.01	47.10	46.90	47.02	31,243	+0.06(+0.14%)
Jan 05, 2010	47.39	47.39	46.81	46.96	68,688	-0.35(-0.73%)
Jan 04, 2010	46.87	47.69	46.82	47.31	55,886	+0.73(+1.56%)
Dec 31, 2009	46.90	46.58	46.58	46.58	45,801	-0.37(-0.79%)
Dec 30, 2009	46.85	46.98	46.77	46.95	66,637	-0.02(-0.03%)
Dec 29, 2009	47.27	47.27	46.97	46.97	93,870	-0.10(-0.22%)
Dec 28, 2009	47.05	47.15	46.95	47.07	49,711	+0.14(+0.29%)
Dec 24, 2009	47.02	47.02	46.79	46.94	24,572	+0.05(+0.10%)
Dec 23, 2009	47.17	47.37	46.81	46.89	72,992	-0.17(-0.36%)
Dec 22, 2009	46.81	47.08	46.69	47.06	227,648	+0.42(+0.90%)
Dec 21, 2009	45.90	46.73	45.90	46.64	41,201	+0.68(+1.48%)
Dec 18, 2009	45.71	45.96	45.57	45.96	26,278	+0.28(+0.62%)
Dec 17, 2009	45.82	45.93	45.41	45.68	9,359	-0.48(-1.03%)
Dec 16, 2009	46.35	46.42	46.15	46.15	24,738	-0.10(-0.21%)
Dec 15, 2009	46.07	46.31	45.89	46.25	16,745	+0.07(+0.16%)
Dec 14, 2009	46.10	46.18	46.03	46.18	16,894	+0.55(+1.20%)
Dec 11, 2009	45.78	45.78	45.49	45.63	19,196	-0.06(-0.14%)
Dec 10, 2009	45.63	45.98	45.63	45.69	42,777	+0.25(+0.55%)
Dec 09, 2009	45.28	45.47	45.00	45.44	24,097	+0.39(+0.86%)
Dec 08, 2009	45.63	45.63	45.04	45.05	52,600	-0.51(-1.12%)
Dec 07, 2009	45.86	45.97	45.50	45.56	62,039	-0.09(-0.19%)
Dec 04, 2009	46.19	46.27	45.51	45.65	195,703	+0.03(+0.07%)
Dec 03, 2009	46.06	46.15	45.58	45.62	86,288	-0.22(-0.48%)
Dec 02, 2009	45.68	47.52	45.61	45.84	263,811	+0.15(+0.34%)
Dec 01, 2009	45.54	45.76	45.36	45.68	293,987	+0.61(+1.34%)
Nov 30, 2009	45.42	45.42	44.84	45.08	48,163	-0.05(-0.11%)
Nov 27, 2009	45.35	45.63	44.74	45.13	32,005	-0.63(-1.38%)
Nov 25, 2009	45.55	45.80	45.42	45.76	39,037	+0.38(+0.84%)
Nov 24, 2009	45.26	45.52	44.91	45.38	107,960	+0.22(+0.48%)
Nov 23, 2009	45.14	45.49	45.04	45.16	42,743	+0.20(+0.45%)
Nov 20, 2009	44.53	45.05	44.53	44.96	74,570	+0.36(+0.80%)
Nov 19, 2009	44.51	44.65	43.99	44.60	33,302	-0.15(-0.34%)
Nov 18, 2009	44.54	44.76	44.21	44.75	53,520	+0.17(+0.38%)
Nov 17, 2009	44.47	44.60	44.22	44.58	289,721	+0.07(+0.16%)
Nov 16, 2009	44.16	44.89	44.12	44.51	74,193	+0.84(+1.92%)
Nov 13, 2009	43.64	43.85	43.47	43.67	18,065	+0.11(+0.26%)
Nov 12, 2009	43.92	44.11	43.51	43.56	34,865	-0.34(-0.77%)
Nov 11, 2009	44.24	44.24	43.65	43.90	42,696	+0.15(+0.33%)
Nov 10, 2009	43.68	43.85	43.62	43.75	31,002	+0.05(+0.11%)
Nov 09, 2009	43.39	43.74	43.27	43.71	140,617	+0.59(+1.37%)
Nov 06, 2009	42.90	43.12	42.67	43.11	24,067	+0.20(+0.46%)
Nov 05, 2009	42.33	42.98	42.33	42.92	34,514	+0.86(+2.04%)
Nov 04, 2009	41.94	42.53	41.93	42.06	28,383	+0.32(+0.75%)
Nov 03, 2009	41.42	41.74	41.38	41.74	18,930	+0.25(+0.60%)
Nov 02, 2009	41.25	41.79	41.25	41.49	50,985	+0.27(+0.65%)
Oct 30, 2009	41.56	41.88	41.18	41.22	30,002	-0.45(-1.09%)
Oct 29, 2009	41.44	41.69	41.26	41.68	150,410	+0.48(+1.16%)
Oct 28, 2009	42.15	42.15	41.18	41.20	54,393	-0.99(-2.34%)
Oct 27, 2009	42.30	42.50	42.10	42.19	72,536	+0.06(+0.15%)
Oct 26, 2009	42.73	43.07	42.06	42.12	52,959	-0.40(-0.95%)
Oct 23, 2009	42.56	42.56	42.36	42.52	48,847	-0.57(-1.33%)
Oct 22, 2009	42.72	43.23	42.29	43.10	54,456	+0.32(+0.76%)
Oct 21, 2009	43.47	43.71	42.76	42.77	82,604	-0.69(-1.59%)
Oct 20, 2009	43.54	43.57	43.42	43.47	256,119	-0.52(-1.17%)
Oct 19, 2009	43.76	44.07	43.67	43.98	32,537	+0.34(+0.79%)
Oct 16, 2009	43.72	43.74	43.62	43.64	25,783	-0.28(-0.64%)
Oct 15, 2009	43.62	43.95	43.62	43.92	10,025	+0.33(+0.76%)
Oct 14, 2009	43.15	43.65	42.93	43.59	9,862	+0.70(+1.64%)
Oct 13, 2009	42.86	42.98	42.80	42.89	26,650	-0.23(-0.52%)
Oct 12, 2009	43.11	43.23	42.98	43.11	24,556	+0.21(+0.49%)
Oct 09, 2009	42.65	42.99	42.65	42.90	6,821	+0.28(+0.66%)
Oct 08, 2009	42.80	42.97	42.61	42.62	24,238	-0.01(-0.03%)
Oct 07, 2009	42.52	42.64	42.35	42.64	29,085	+0.00(+0.00%)
Oct 06, 2009	42.41	42.84	42.28	42.64	28,065	+0.32(+0.75%)
Oct 05, 2009	42.02	42.39	41.76	42.32	17,627	+0.47(+1.12%)
Oct 02, 2009	41.72	41.94	41.72	41.85	27,002	+0.00(+0.00%)
Oct 01, 2009	42.49	42.53	41.85	41.85	30,741	-0.82(-1.91%)
Sep 30, 2009	42.98	42.99	42.34	42.67	12,861	-0.29(-0.68%)
Sep 29, 2009	42.90	43.21	42.90	42.96	40,725	+0.15(+0.34%)
Sep 28, 2009	42.73	43.08	42.73	42.82	28,124	+0.73(+1.73%)
Sep 25, 2009	42.03	42.35	42.03	42.09	68,397	-0.11(-0.27%)
Sep 24, 2009	42.49	42.49	41.98	42.20	170,743	-0.12(-0.29%)
Sep 23, 2009	42.66	42.77	42.32	42.32	5,658	-0.30(-0.70%)
Sep 22, 2009	42.77	43.01	42.62	42.62	7,114	-0.23(-0.55%)
Sep 21, 2009	42.44	42.90	42.44	42.86	4,150	+0.32(+0.76%)
Sep 18, 2009	42.74	42.79	42.53	42.53	11,406	+0.06(+0.15%)
Sep 17, 2009	42.52	42.70	42.31	42.47	130,745	+0.02(+0.04%)
Sep 16, 2009	42.27	42.45	42.16	42.45	26,168	+0.24(+0.57%)
Sep 15, 2009	42.44	42.44	42.05	42.21	312,188	-0.13(-0.31%)
Sep 14, 2009	41.81	42.36	41.81	42.34	18,529	+0.61(+1.47%)
Sep 11, 2009	42.13	42.13	41.64	41.73	61,696	-0.14(-0.33%)
Sep 10, 2009	41.44	41.91	41.44	41.86	12,351	+0.41(+0.99%)
Sep 09, 2009	41.20	41.46	41.20	41.45	16,154	+0.82(+2.03%)
Sep 08, 2009	40.52	40.66	40.21	40.63	9,609	+0.34(+0.84%)
Sep 04, 2009	39.76	40.31	39.76	40.29	11,524	+0.59(+1.48%)
Sep 03, 2009	40.07	40.07	39.57	39.70	27,385	-0.21(-0.54%)
Sep 02, 2009	39.52	40.04	39.52	39.92	20,565	+0.23(+0.57%)
Sep 01, 2009	40.00	40.44	39.62	39.69	24,139	-0.51(-1.27%)
Aug 31, 2009	40.24	40.24	39.90	40.20	10,377	-0.08(-0.20%)
Aug 28, 2009	40.66	40.66	40.11	40.28	14,320	-0.36(-0.89%)
Aug 27, 2009	40.57	40.77	40.23	40.64	35,447	-0.05(-0.12%)
Aug 26, 2009	40.70	40.86	40.59	40.69	9,214	-0.02(-0.04%)
Aug 25, 2009	40.67	40.88	40.67	40.71	9,347	+0.08(+0.20%)
Aug 24, 2009	40.64	40.74	40.42	40.63	33,147	+0.25(+0.62%)
Aug 21, 2009	40.22	40.52	40.20	40.38	48,180	+0.48(+1.19%)
Aug 20, 2009	39.89	39.92	39.81	39.90	13,403	+0.15(+0.37%)
Aug 19, 2009	38.95	39.84	38.95	39.75	15,228	+0.57(+1.46%)
Aug 18, 2009	39.03	39.21	38.72	39.18	5,814	+0.26(+0.67%)
Aug 17, 2009	38.78	38.99	38.74	38.92	11,993	-0.20(-0.52%)
Aug 14, 2009	39.39	39.40	38.78	39.12	57,671	-0.21(-0.53%)
Aug 13, 2009	39.25	39.38	38.95	39.33	109,748	+0.05(+0.12%)
Aug 12, 2009	38.83	39.37	38.83	39.29	7,412	+0.36(+0.91%)
Aug 11, 2009	38.89	39.04	38.78	38.93	19,076	-0.14(-0.35%)
Aug 10, 2009	38.91	39.11	38.80	39.07	224,761	+0.05(+0.12%)
Aug 07, 2009	38.84	39.23	38.84	39.02	9,050	+0.46(+1.19%)
Aug 06, 2009	39.14	39.14	38.49	38.56	19,604	-0.42(-1.08%)
Aug 05, 2009	39.42	39.42	38.84	38.98	69,906	-0.38(-0.96%)
Aug 04, 2009	39.03	39.36	38.98	39.36	254,305	+0.17(+0.43%)
Aug 03, 2009	39.03	39.19	38.68	39.19	38,510	+0.32(+0.83%)
Jul 31, 2009	38.97	39.31	38.87	38.87	13,581	-0.16(-0.40%)
Jul 30, 2009	39.33	39.63	39.02	39.02	19,589	+0.01(+0.03%)
Jul 29, 2009	38.74	39.14	38.74	39.01	26,806	+0.15(+0.39%)
Jul 28, 2009	39.08	39.08	38.62	38.86	11,777	-0.23(-0.59%)
Jul 27, 2009	39.07	39.10	38.82	39.09	27,801	-0.23(-0.58%)
Jul 24, 2009	38.52	39.32	38.52	39.32	113,079	+0.70(+1.82%)
Jul 23, 2009	38.02	38.84	38.02	38.61	44,070	+0.65(+1.70%)
Jul 22, 2009	37.97	38.34	37.94	37.97	61,543	-0.08(-0.21%)
Jul 21, 2009	37.86	38.08	37.73	38.05	36,252	+0.58(+1.55%)
Jul 20, 2009	37.34	37.48	37.14	37.47	24,575	+0.33(+0.89%)
Jul 17, 2009	37.22	37.23	37.03	37.14	95,852	-0.12(-0.32%)
Jul 16, 2009	36.88	37.31	36.88	37.26	56,937	+0.27(+0.74%)
Jul 15, 2009	36.88	37.05	36.46	36.98	35,471	+0.42(+1.14%)
Jul 14, 2009	36.27	36.63	36.27	36.57	17,174	+0.37(+1.04%)
Jul 13, 2009	35.74	36.29	35.74	36.19	23,780	+0.53(+1.47%)
Jul 10, 2009	35.67	35.88	35.59	35.67	16,061	-0.23(-0.65%)
Jul 09, 2009	36.38	36.38	35.74	35.90	16,582	-0.42(-1.16%)
Jul 08, 2009	36.54	36.54	36.08	36.32	34,321	-0.12(-0.34%)
Jul 07, 2009	36.58	36.84	36.44	36.44	12,347	-0.26(-0.70%)
Jul 06, 2009	36.43	36.70	36.17	36.70	20,053	+0.08(+0.23%)
Jul 02, 2009	37.03	37.03	36.60	36.62	14,910	-0.99(-2.63%)
Jul 01, 2009	37.60	37.67	37.44	37.60	25,032	+0.17(+0.45%)
Jun 30, 2009	37.89	37.89	37.23	37.44	178,567	-0.15(-0.41%)
Jun 29, 2009	37.19	37.59	36.93	37.59	19,053	+0.30(+0.80%)
Jun 26, 2009	37.06	37.30	36.84	37.29	24,649	+0.18(+0.48%)
Jun 25, 2009	36.39	37.12	36.35	37.11	47,385	+1.24(+3.47%)
Jun 24, 2009	35.53	36.13	35.53	35.87	39,551	+0.23(+0.63%)
Jun 23, 2009	35.80	35.83	35.52	35.64	19,199	-0.25(-0.71%)
Jun 22, 2009	36.24	36.24	35.82	35.90	17,700	-0.60(-1.65%)
Jun 19, 2009	36.43	36.83	36.40	36.50	20,398	+0.31(+0.87%)
Jun 18, 2009	35.65	36.28	35.65	36.18	34,537	+0.60(+1.70%)
Jun 17, 2009	34.95	35.72	34.95	35.58	17,197	+0.58(+1.65%)
Jun 16, 2009	35.42	35.50	35.00	35.00	13,298	-0.20(-0.55%)
Jun 15, 2009	35.95	35.95	35.07	35.20	7,352	-0.84(-2.33%)
Jun 12, 2009	36.17	36.48	36.04	36.04	13,524	-0.08(-0.22%)
Jun 11, 2009	35.59	36.38	35.56	36.12	27,784	+0.79(+2.24%)
Jun 10, 2009	35.67	35.67	35.08	35.33	34,552	-0.19(-0.55%)
Jun 09, 2009	35.83	35.83	35.43	35.52	30,778	-0.18(-0.50%)
Jun 08, 2009	35.84	35.84	35.36	35.70	8,179	-0.25(-0.70%)
Jun 05, 2009	36.09	36.09	35.77	35.95	28,052	-0.08(-0.22%)
Jun 04, 2009	36.26	36.26	35.87	36.03	22,025	-0.03(-0.09%)
Jun 03, 2009	36.17	36.17	35.97	36.06	52,000	-0.31(-0.84%)
Jun 02, 2009	35.92	36.56	35.82	36.37	145,907	+0.53(+1.49%)
Jun 01, 2009	36.01	36.04	35.67	35.84	58,307	+0.24(+0.68%)
May 29, 2009	35.17	35.59	34.88	35.59	49,180	+0.63(+1.80%)
May 28, 2009	35.20	35.20	34.75	34.96	57,221	+0.02(+0.05%)
May 27, 2009	35.22	35.38	34.95	34.95	94,044	-0.31(-0.89%)
May 26, 2009	34.74	35.33	34.50	35.26	56,846	+0.52(+1.49%)
May 22, 2009	34.78	34.96	34.72	34.75	6,893	+0.05(+0.14%)
May 21, 2009	34.91	35.10	34.46	34.70	54,143	-0.54(-1.54%)
May 20, 2009	35.33	35.67	35.23	35.24	73,816	+0.14(+0.39%)
May 19, 2009	35.23	35.26	35.00	35.10	204,242	-0.21(-0.59%)
May 18, 2009	34.78	35.31	34.64	35.31	17,991	+0.65(+1.89%)
May 15, 2009	35.03	35.03	34.54	34.66	31,688	-0.39(-1.11%)
May 14, 2009	34.59	35.27	34.59	35.04	107,007	+0.10(+0.28%)
May 13, 2009	34.82	35.41	34.82	34.95	101,165	-0.34(-0.96%)
May 12, 2009	35.25	35.50	35.14	35.29	38,364	+0.29(+0.82%)
May 11, 2009	34.47	35.14	34.47	35.00	94,197	-0.04(-0.12%)
May 08, 2009	34.98	35.23	34.83	35.04	78,743	+0.35(+1.00%)
May 07, 2009	34.79	34.82	34.33	34.70	444,951	+0.64(+1.88%)
May 06, 2009	34.65	34.65	33.93	34.06	27,455	-0.26(-0.75%)
May 05, 2009	33.94	34.32	33.94	34.32	41,551	+0.48(+1.43%)
May 04, 2009	33.72	33.83	33.71	33.83	28,779	+0.68(+2.05%)