US Pharmaceuticals Ishares ETF (NY: IHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	33.59	33.94	33.10	33.21	56,607	-0.22(-0.65%)
Apr 29, 2009	33.27	33.55	32.99	33.43	44,182	+0.36(+1.10%)
Apr 28, 2009	33.38	33.38	32.98	33.06	36,850	-0.10(-0.29%)
Apr 27, 2009	33.55	33.55	33.11	33.16	50,246	+0.10(+0.29%)
Apr 24, 2009	32.96	33.19	32.86	33.06	28,561	+0.29(+0.89%)
Apr 23, 2009	33.16	33.16	32.39	32.77	34,246	-0.02(-0.07%)
Apr 22, 2009	32.69	33.19	32.69	32.80	69,888	-0.40(-1.20%)
Apr 21, 2009	33.54	33.54	32.85	33.20	49,972	-0.12(-0.36%)
Apr 20, 2009	33.98	33.98	33.31	33.32	13,968	-0.85(-2.48%)
Apr 17, 2009	34.11	34.30	33.78	34.16	27,071	+0.40(+1.20%)
Apr 16, 2009	33.48	33.80	33.27	33.76	21,285	+0.36(+1.06%)
Apr 15, 2009	32.97	33.41	32.97	33.40	113,210	+0.24(+0.73%)
Apr 14, 2009	33.36	33.57	33.01	33.16	40,090	-0.44(-1.32%)
Apr 13, 2009	33.58	33.75	33.50	33.61	43,856	+0.01(+0.02%)
Apr 09, 2009	33.85	33.86	33.52	33.60	36,827	+0.15(+0.46%)
Apr 08, 2009	33.03	33.46	33.03	33.44	13,511	+0.39(+1.17%)
Apr 07, 2009	33.08	33.41	33.02	33.06	20,221	-0.37(-1.12%)
Apr 06, 2009	33.87	33.93	33.33	33.43	18,325	-0.13(-0.40%)
Apr 03, 2009	34.41	34.41	33.44	33.56	48,650	-0.66(-1.92%)
Apr 02, 2009	34.75	34.75	34.21	34.22	48,684	+0.10(+0.31%)
Apr 01, 2009	34.08	34.12	33.25	34.12	32,687	+0.07(+0.21%)
Mar 31, 2009	33.74	34.56	33.74	34.04	33,114	+0.38(+1.13%)
Mar 30, 2009	33.72	33.72	33.24	33.66	113,583	-0.95(-2.73%)
Mar 26, 2009	34.29	34.67	34.10	34.61	34,482	+0.97(+2.89%)
Mar 25, 2009	33.74	34.35	33.28	33.63	33,132	-0.06(-0.18%)
Mar 24, 2009	34.62	34.62	33.69	33.69	58,411	-0.45(-1.32%)
Mar 23, 2009	33.59	34.15	33.40	34.15	37,273	+1.53(+4.68%)
Mar 20, 2009	32.73	33.08	32.43	32.62	166,853	+0.01(+0.02%)
Mar 19, 2009	33.02	33.18	32.32	32.61	86,070	-0.48(-1.44%)
Mar 18, 2009	32.84	33.65	32.72	33.09	88,178	+0.23(+0.69%)
Mar 17, 2009	32.40	32.86	32.10	32.86	60,310	+0.53(+1.62%)
Mar 16, 2009	33.22	33.22	32.33	32.34	49,179	-0.43(-1.31%)
Mar 13, 2009	32.07	32.98	31.97	32.77	0	+1.08(+3.40%)
Mar 12, 2009	30.11	31.77	30.11	31.69	24,955	+1.47(+4.86%)
Mar 11, 2009	30.91	31.09	30.10	30.22	51,535	-0.29(-0.95%)
Mar 10, 2009	29.54	30.54	29.54	30.51	82,403	+1.15(+3.91%)
Mar 09, 2009	29.02	30.03	28.99	29.36	53,560	+0.01(+0.03%)
Mar 06, 2009	29.08	29.49	28.85	29.36	0	+0.35(+1.20%)
Mar 05, 2009	29.48	29.54	28.99	29.01	100,763	-1.07(-3.57%)
Mar 04, 2009	29.48	30.33	29.28	30.08	22,250	+0.60(+2.05%)
Mar 02, 2009	30.50	30.53	29.48	29.48	170,367	-1.58(-5.09%)
Feb 27, 2009	31.67	31.68	31.06	31.06	0	-1.12(-3.49%)
Feb 26, 2009	33.64	33.69	32.18	32.18	77,359	-1.34(-4.00%)
Feb 25, 2009	34.17	34.17	33.39	33.53	61,551	-0.69(-2.03%)
Feb 24, 2009	33.58	34.30	33.58	34.22	39,694	+0.61(+1.83%)
Feb 23, 2009	34.50	34.75	33.56	33.61	69,481	-0.77(-2.23%)
Feb 20, 2009	34.18	34.67	34.05	34.37	86,735	-0.38(-1.09%)
Feb 19, 2009	35.04	35.23	34.71	34.75	44,110	-0.08(-0.23%)
Feb 18, 2009	35.38	35.38	34.64	34.83	102,811	-0.33(-0.94%)
Feb 17, 2009	34.97	35.41	34.82	35.17	41,370	-0.78(-2.16%)
Feb 13, 2009	36.07	36.25	35.88	35.94	28,601	-0.28(-0.78%)
Feb 12, 2009	35.29	36.22	35.24	36.22	27,296	+0.38(+1.06%)
Feb 11, 2009	37.50	37.50	35.42	35.84	23,858	+0.53(+1.51%)
Feb 10, 2009	36.43	36.49	35.24	35.31	91,134	-1.20(-3.28%)
Feb 09, 2009	37.08	37.08	36.12	36.51	103,269	-0.35(-0.94%)
Feb 06, 2009	36.21	36.96	36.21	36.85	24,768	+0.57(+1.56%)
Feb 05, 2009	36.00	36.53	35.80	36.29	18,533	+0.15(+0.40%)
Feb 04, 2009	36.63	36.91	36.08	36.14	40,961	-0.23(-0.62%)
Feb 03, 2009	35.81	36.60	35.48	36.37	47,743	+0.78(+2.18%)
Feb 02, 2009	35.06	35.82	35.04	35.59	31,540	+0.39(+1.10%)
Jan 30, 2009	35.88	35.88	35.14	35.21	0	-0.64(-1.78%)
Jan 29, 2009	36.13	36.13	35.63	35.84	46,144	-0.30(-0.83%)
Jan 28, 2009	35.93	36.18	35.85	36.14	50,126	+0.29(+0.81%)
Jan 27, 2009	35.15	36.06	35.15	35.85	69,171	+0.78(+2.23%)
Jan 26, 2009	35.32	35.55	34.72	35.07	225,633	-0.28(-0.80%)
Jan 23, 2009	34.67	35.35	34.67	35.35	40,796	+0.31(+0.88%)
Jan 22, 2009	34.82	35.36	34.65	35.04	51,620	-0.21(-0.60%)
Jan 21, 2009	34.52	35.25	34.10	35.25	42,856	+0.90(+2.63%)
Jan 20, 2009	35.56	35.56	34.35	34.35	62,844	-1.09(-3.08%)
Jan 16, 2009	35.48	35.63	34.83	35.44	59,681	+0.25(+0.71%)
Jan 15, 2009	34.68	35.23	34.02	35.19	103,927	+0.33(+0.95%)
Jan 14, 2009	35.33	35.33	34.58	34.86	44,007	-0.54(-1.53%)
Jan 13, 2009	34.96	35.48	34.94	35.40	33,038	+0.24(+0.69%)
Jan 12, 2009	35.65	35.69	35.04	35.16	16,162	-0.49(-1.38%)
Jan 09, 2009	35.97	36.09	35.54	35.65	10,640	-0.44(-1.23%)
Jan 08, 2009	35.76	36.13	35.65	36.09	13,772	+0.22(+0.61%)
Jan 07, 2009	35.72	36.27	35.70	35.88	29,122	-0.41(-1.14%)
Jan 06, 2009	36.80	36.82	36.17	36.29	36,543	-0.41(-1.12%)
Jan 05, 2009	36.75	36.85	36.36	36.70	17,194	-0.23(-0.63%)
Jan 02, 2009	36.62	37.05	36.09	36.93	0	+0.53(+1.46%)
Jan 01, 2009	35.97	36.40	35.94	36.40	0	+0.00(+0.00%)
Dec 31, 2008	35.97	36.40	35.94	36.40	75,232	+0.65(+1.81%)
Dec 30, 2008	35.21	35.80	35.21	35.75	84,969	+0.88(+2.52%)
Dec 29, 2008	35.08	35.08	34.52	34.87	15,540	-0.19(-0.53%)
Dec 26, 2008	35.21	35.21	34.85	35.06	24,102	+0.10(+0.28%)
Dec 24, 2008	35.35	35.35	34.80	34.96	33,665	+0.00(+0.00%)
Dec 23, 2008	35.01	35.31	34.88	34.96	24,040	+0.05(+0.14%)
Dec 22, 2008	35.51	35.51	34.54	34.91	26,887	-0.40(-1.14%)
Dec 19, 2008	35.61	35.98	35.12	35.32	51,479	+0.23(+0.64%)
Dec 18, 2008	35.45	35.78	34.81	35.09	52,770	-0.04(-0.11%)
Dec 17, 2008	34.91	35.42	34.71	35.13	38,461	-0.01(-0.02%)
Dec 16, 2008	34.03	35.16	34.03	35.14	81,746	+1.34(+3.97%)
Dec 15, 2008	34.31	34.31	33.53	33.80	38,018	-0.44(-1.30%)
Dec 12, 2008	33.45	34.24	33.34	34.24	15,655	+0.42(+1.24%)
Dec 11, 2008	33.85	34.50	33.62	33.82	48,103	-0.06(-0.19%)
Dec 10, 2008	33.58	34.24	33.57	33.89	54,734	+0.32(+0.96%)
Dec 09, 2008	34.20	34.39	33.48	33.57	72,401	-0.67(-1.96%)
Dec 08, 2008	34.45	34.58	33.95	34.24	51,356	+0.41(+1.22%)
Dec 05, 2008	32.29	33.85	31.93	33.82	24,988	+1.15(+3.51%)
Dec 04, 2008	33.20	33.64	32.42	32.68	45,952	-0.95(-2.81%)
Dec 03, 2008	32.44	33.62	32.41	33.62	37,659	+1.11(+3.40%)
Dec 02, 2008	31.93	32.66	31.62	32.52	129,226	+1.05(+3.34%)
Dec 01, 2008	33.82	33.82	31.47	31.47	58,615	-2.29(-6.80%)
Nov 28, 2008	32.98	33.76	32.98	33.76	16,706	+0.61(+1.83%)
Nov 26, 2008	32.31	33.15	31.94	33.15	19,486	+0.50(+1.53%)
Nov 25, 2008	32.77	32.81	32.03	32.65	161,734	+0.31(+0.95%)
Nov 24, 2008	31.44	32.64	31.44	32.35	70,595	+1.69(+5.51%)
Nov 21, 2008	30.06	30.91	29.00	30.66	88,969	+0.65(+2.18%)
Nov 20, 2008	32.66	32.66	29.91	30.00	81,658	-2.26(-7.01%)
Nov 19, 2008	32.99	34.05	32.21	32.27	18,367	-1.16(-3.48%)
Nov 18, 2008	33.22	33.85	32.59	33.43	10,526	+0.09(+0.27%)
Nov 17, 2008	32.99	33.93	32.99	33.34	18,589	-0.08(-0.24%)
Nov 14, 2008	33.61	34.56	33.42	33.42	29,170	-0.99(-2.89%)
Nov 13, 2008	32.76	34.41	32.09	34.41	138,408	+1.71(+5.24%)
Nov 12, 2008	33.24	33.51	32.70	32.70	40,587	-0.96(-2.86%)
Nov 11, 2008	33.57	34.14	33.36	33.66	27,806	-0.35(-1.02%)
Nov 10, 2008	35.18	35.18	33.82	34.01	15,985	-0.15(-0.45%)
Nov 07, 2008	33.28	34.41	33.28	34.16	39,519	+0.79(+2.37%)
Nov 06, 2008	33.57	34.45	33.22	33.37	63,806	-0.65(-1.90%)
Nov 05, 2008	35.54	35.54	34.02	34.02	67,463	-1.32(-3.73%)
Nov 04, 2008	35.40	35.45	34.86	35.33	130,517	+0.62(+1.79%)
Nov 03, 2008	35.33	35.33	34.46	34.71	76,824	+0.26(+0.75%)
Oct 31, 2008	33.60	34.99	33.60	34.45	82,995	+0.61(+1.80%)
Oct 30, 2008	33.93	33.95	33.13	33.84	194,491	+1.07(+3.26%)
Oct 29, 2008	32.53	33.74	32.53	32.77	52,288	+0.26(+0.81%)
Oct 28, 2008	31.68	32.51	30.46	32.51	33,770	+1.26(+4.04%)
Oct 27, 2008	32.31	32.31	31.25	31.25	16,385	-0.99(-3.07%)
Oct 24, 2008	31.51	32.60	31.51	32.24	62,123	-1.05(-3.16%)
Oct 23, 2008	33.81	33.82	31.79	33.29	71,915	+0.21(+0.63%)
Oct 22, 2008	34.71	34.71	32.59	33.08	23,921	-1.56(-4.50%)
Oct 21, 2008	35.63	35.63	34.61	34.64	76,296	-0.33(-0.95%)
Oct 20, 2008	34.79	34.97	33.95	34.97	55,623	+1.01(+2.99%)
Oct 17, 2008	33.12	35.17	33.12	33.96	66,654	+0.04(+0.12%)
Oct 16, 2008	32.68	33.92	31.80	33.92	29,370	+1.42(+4.38%)
Oct 15, 2008	34.75	34.75	32.49	32.49	82,521	-2.52(-7.20%)
Oct 14, 2008	37.14	37.14	34.36	35.01	63,792	+0.65(+1.88%)
Oct 13, 2008	33.92	34.38	32.87	34.37	106,484	+3.23(+10.38%)
Oct 10, 2008	30.75	32.04	29.43	31.13	113,041	-1.47(-4.51%)
Oct 09, 2008	36.35	36.35	31.94	32.60	49,159	-2.70(-7.64%)
Oct 08, 2008	34.31	35.55	34.31	35.30	35,335	-0.30(-0.84%)
Oct 07, 2008	37.72	37.72	34.93	35.60	13,803	-1.07(-2.93%)
Oct 06, 2008	35.61	37.89	35.08	36.68	42,971	-1.53(-4.02%)
Oct 03, 2008	38.64	38.91	38.21	38.21	2,923	-0.44(-1.13%)
Oct 02, 2008	38.99	39.77	38.61	38.65	17,732	-1.07(-2.68%)
Oct 01, 2008	39.26	39.74	39.26	39.71	15,584	+0.12(+0.31%)
Sep 30, 2008	39.10	39.59	38.82	39.59	60,807	+0.65(+1.68%)
Sep 29, 2008	41.33	41.33	38.44	38.94	79,406	-1.62(-4.00%)
Sep 26, 2008	40.10	40.63	40.09	40.56	0	+0.14(+0.34%)
Sep 25, 2008	40.58	40.72	40.21	40.42	16,560	+0.63(+1.59%)
Sep 24, 2008	39.89	40.16	39.69	39.79	14,580	-0.77(-1.90%)
Sep 23, 2008	41.14	41.14	40.36	40.56	36,654	+0.27(+0.68%)
Sep 22, 2008	40.86	41.12	40.25	40.29	18,880	-0.90(-2.18%)
Sep 19, 2008	41.61	41.84	38.47	41.18	0	+0.67(+1.66%)
Sep 18, 2008	39.41	40.63	39.41	40.51	29,634	+0.92(+2.33%)
Sep 17, 2008	37.86	40.84	37.86	39.59	47,044	-1.44(-3.50%)
Sep 16, 2008	39.54	41.03	37.10	41.03	24,637	+0.19(+0.45%)
Sep 15, 2008	40.06	41.39	40.06	40.84	17,653	-0.77(-1.84%)
Sep 12, 2008	41.53	41.65	41.46	41.61	38,419	-0.10(-0.23%)
Sep 11, 2008	40.39	41.71	40.39	41.71	13,833	+0.44(+1.06%)
Sep 10, 2008	41.15	41.51	41.15	41.27	8,226	+0.06(+0.14%)
Sep 09, 2008	42.10	42.27	41.22	41.22	9,770	-0.86(-2.04%)
Sep 08, 2008	42.56	42.65	41.74	42.07	30,824	+0.63(+1.52%)
Sep 05, 2008	41.06	41.50	40.96	41.44	0	-0.11(-0.27%)
Sep 04, 2008	41.64	41.95	41.48	41.56	24,363	-0.59(-1.41%)
Sep 03, 2008	42.19	42.21	41.99	42.15	25,755	-0.18(-0.43%)
Sep 02, 2008	43.02	43.02	42.17	42.33	17,749	+0.42(+1.00%)
Aug 29, 2008	42.38	42.41	41.90	41.91	15,680	-0.50(-1.18%)
Aug 28, 2008	41.62	42.41	41.62	42.41	18,201	+0.44(+1.04%)
Aug 27, 2008	41.72	42.06	41.72	41.98	6,779	-0.11(-0.25%)
Aug 26, 2008	42.36	42.36	41.98	42.08	5,679	-0.06(-0.15%)
Aug 25, 2008	43.02	43.02	42.01	42.14	29,675	-0.52(-1.21%)
Aug 22, 2008	42.28	42.73	42.23	42.66	8,515	+0.90(+2.17%)
Aug 21, 2008	41.43	41.84	41.39	41.76	9,607	-0.13(-0.31%)
Aug 20, 2008	41.99	42.12	41.65	41.89	22,924	-0.20(-0.48%)
Aug 19, 2008	42.23	42.45	41.97	42.09	21,917	-0.38(-0.89%)
Aug 18, 2008	42.98	43.27	42.29	42.47	21,634	-0.61(-1.41%)
Aug 15, 2008	43.13	43.22	42.98	43.07	0	+0.28(+0.66%)
Aug 14, 2008	42.45	43.10	42.45	42.79	567,212	+0.30(+0.70%)
Aug 13, 2008	42.55	42.85	42.33	42.49	89,828	-0.23(-0.55%)
Aug 12, 2008	43.63	43.63	42.61	42.73	17,145	-0.19(-0.43%)
Aug 11, 2008	42.82	43.09	42.51	42.91	33,968	+0.44(+1.03%)
Aug 08, 2008	41.67	42.54	41.67	42.48	1,098,178	+0.97(+2.34%)
Aug 07, 2008	42.10	42.24	41.46	41.51	9,041	-0.89(-2.10%)
Aug 06, 2008	42.51	42.54	41.89	42.40	23,005	+0.40(+0.94%)
Aug 05, 2008	41.01	42.06	41.01	42.00	664,489	+0.82(+2.00%)
Aug 04, 2008	41.25	41.39	40.76	41.18	46,843	+0.31(+0.77%)
Aug 01, 2008	40.58	40.97	40.58	40.86	348,169	+0.12(+0.30%)
Jul 31, 2008	40.05	41.11	40.05	40.74	501,779	+0.19(+0.48%)
Jul 30, 2008	40.42	41.03	40.26	40.55	54,993	-0.28(-0.69%)
Jul 29, 2008	40.83	41.19	40.59	40.83	15,641	+0.16(+0.40%)
Jul 28, 2008	41.83	41.83	40.65	40.67	380,402	-0.74(-1.78%)
Jul 25, 2008	41.40	41.49	41.17	41.40	256,633	+0.29(+0.71%)
Jul 24, 2008	41.32	41.56	41.08	41.11	16,879	-0.26(-0.62%)
Jul 23, 2008	41.72	41.72	41.20	41.37	68,342	+0.29(+0.71%)
Jul 22, 2008	40.75	41.17	38.19	41.08	26,901	+0.11(+0.28%)
Jul 21, 2008	42.01	42.01	40.75	40.97	297,935	-0.62(-1.50%)
Jul 18, 2008	42.20	42.20	41.43	41.59	16,921	+0.11(+0.27%)
Jul 17, 2008	41.20	41.63	40.99	41.47	25,950	+0.44(+1.06%)
Jul 16, 2008	40.73	41.20	40.67	41.04	69,797	+0.40(+0.97%)
Jul 15, 2008	38.70	40.92	38.70	40.64	21,928	+0.40(+1.00%)
Jul 14, 2008	40.23	40.66	40.23	40.24	17,685	-0.06(-0.14%)
Jul 11, 2008	40.50	40.52	39.98	40.30	37,287	-0.27(-0.68%)
Jul 10, 2008	40.39	40.74	40.15	40.57	83,994	+0.18(+0.44%)
Jul 09, 2008	40.66	41.20	40.39	40.39	80,946	-0.01(-0.02%)
Jul 08, 2008	39.61	40.41	39.59	40.40	16,384	+1.32(+3.37%)
Jul 07, 2008	39.83	39.83	38.76	39.08	70,717	-0.29(-0.74%)
Jul 04, 2008	39.47	39.53	39.25	39.37	25,149	+0.00(+0.00%)
Jul 03, 2008	39.47	39.53	39.25	39.37	25,149	+0.02(+0.04%)
Jul 02, 2008	39.58	39.65	39.36	39.36	18,959	+0.00(+0.00%)
Jul 01, 2008	38.71	39.36	38.70	39.36	14,410	+0.25(+0.64%)
Jun 30, 2008	38.99	39.41	38.86	39.11	9,526	+0.29(+0.75%)
Jun 27, 2008	38.57	39.10	38.57	38.82	155,160	+0.32(+0.84%)
Jun 26, 2008	38.99	39.03	38.49	38.49	8,878	-0.89(-2.26%)
Jun 25, 2008	39.02	39.43	39.02	39.38	50,297	+0.32(+0.83%)
Jun 24, 2008	38.68	39.12	38.68	39.06	17,899	+0.21(+0.54%)
Jun 23, 2008	38.93	39.03	38.83	38.85	12,251	+0.06(+0.17%)
Jun 20, 2008	38.80	38.88	38.62	38.78	17,280	-0.63(-1.60%)
Jun 19, 2008	38.82	39.43	38.82	39.41	130,170	+0.41(+1.06%)
Jun 18, 2008	39.11	39.69	38.85	39.00	1,358,886	-0.18(-0.45%)
Jun 17, 2008	38.84	39.52	38.84	39.18	19,668	+0.01(+0.02%)
Jun 16, 2008	39.02	39.22	38.78	39.17	2,411	+0.21(+0.54%)
Jun 13, 2008	38.98	39.17	38.92	38.96	3,134	+0.26(+0.67%)
Jun 12, 2008	39.03	39.16	38.70	38.70	9,456	-0.18(-0.46%)
Jun 11, 2008	39.06	39.08	38.75	38.88	5,358	-0.50(-1.27%)
Jun 10, 2008	39.40	39.58	39.18	39.38	4,369	-0.19(-0.47%)
Jun 09, 2008	39.74	39.74	39.39	39.57	18,439	-0.51(-1.27%)
Jun 06, 2008	40.59	40.59	40.02	40.08	28,359	-0.80(-1.96%)
Jun 05, 2008	40.55	40.90	40.55	40.88	15,212	+0.50(+1.23%)
Jun 04, 2008	40.18	40.63	40.18	40.38	6,316	+0.07(+0.17%)
Jun 03, 2008	40.28	40.46	40.13	40.31	10,982	+0.03(+0.08%)
Jun 02, 2008	40.76	40.76	40.17	40.28	49,740	-0.65(-1.60%)
May 30, 2008	40.63	40.93	40.63	40.93	18,726	+0.27(+0.68%)
May 29, 2008	39.54	40.84	39.54	40.66	7,807	+0.63(+1.57%)
May 28, 2008	40.09	40.12	39.92	40.03	2,610	+0.02(+0.06%)
May 27, 2008	39.74	40.01	39.74	40.01	4,058	+0.24(+0.61%)
May 26, 2008	40.06	40.06	39.73	39.76	0	+0.00(+0.00%)
May 23, 2008	40.06	40.06	39.73	39.76	40,308	-0.43(-1.07%)
May 22, 2008	39.58	40.32	39.58	40.19	21,566	+0.37(+0.93%)
May 21, 2008	40.32	40.41	39.79	39.82	34,350	-0.25(-0.62%)
May 20, 2008	40.40	40.40	40.00	40.07	9,858	-0.12(-0.30%)
May 19, 2008	39.88	40.33	39.88	40.19	16,271	+0.19(+0.46%)
May 16, 2008	39.58	40.00	39.58	40.00	6,950	+0.06(+0.16%)
May 15, 2008	39.62	39.94	39.53	39.94	6,266	+0.28(+0.70%)
May 14, 2008	39.36	39.84	39.36	39.66	20,936	+0.46(+1.16%)
May 13, 2008	39.37	39.38	39.19	39.20	3,675	-0.10(-0.25%)
May 12, 2008	39.54	39.54	39.17	39.30	18,987	+0.31(+0.79%)
May 09, 2008	38.86	39.03	38.68	38.99	5,607	-0.12(-0.31%)
May 08, 2008	39.05	39.19	38.99	39.12	13,905	-0.13(-0.33%)
May 07, 2008	40.32	40.32	39.24	39.24	21,823	-0.59(-1.48%)
May 06, 2008	39.78	40.11	39.62	39.83	12,138	-0.32(-0.78%)
May 05, 2008	40.11	40.15	39.96	40.15	13,008	-0.22(-0.54%)
May 02, 2008	40.46	40.56	40.35	40.37	12,342	-0.14(-0.34%)