Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	39.39	39.78	38.37	38.63	85,632,528	-0.15(-0.38%)
Apr 29, 2009	37.86	39.25	37.72	38.78	100,872,720	+1.42(+3.79%)
Apr 28, 2009	36.85	38.00	36.73	37.36	64,655,656	+0.06(+0.15%)
Apr 27, 2009	37.09	37.84	36.91	37.30	62,366,844	-0.40(-1.07%)
Apr 24, 2009	37.31	38.23	36.96	37.71	76,749,088	+0.69(+1.86%)
Apr 23, 2009	37.30	37.38	36.37	37.02	88,438,872	-0.09(-0.23%)
Apr 22, 2009	36.58	38.14	36.45	37.11	91,915,064	-0.01(-0.02%)
Apr 21, 2009	35.68	37.26	35.59	37.11	76,287,448	+1.24(+3.47%)
Apr 20, 2009	37.03	37.22	35.79	35.87	67,399,376	-1.94(-5.13%)
Apr 17, 2009	37.56	38.22	37.15	37.81	65,646,668	+0.33(+0.89%)
Apr 16, 2009	36.84	37.76	36.23	37.48	83,737,024	+1.05(+2.89%)
Apr 15, 2009	35.64	36.54	35.55	36.42	61,168,404	+0.55(+1.52%)
Apr 14, 2009	36.39	36.84	35.82	35.88	71,452,016	-1.07(-2.89%)
Apr 13, 2009	36.63	37.22	36.16	36.95	73,949,992	+0.02(+0.04%)
Apr 09, 2009	35.85	36.99	35.71	36.93	84,235,912	+2.04(+5.86%)
Apr 08, 2009	34.45	35.02	34.20	34.89	76,107,144	+0.63(+1.85%)
Apr 07, 2009	34.90	35.21	34.14	34.26	61,135,864	-1.26(-3.55%)
Apr 06, 2009	35.63	35.72	34.87	35.51	80,100,232	-0.62(-1.71%)
Apr 03, 2009	35.52	36.14	35.13	36.13	64,115,308	+0.56(+1.58%)
Apr 02, 2009	34.94	36.08	34.70	35.57	117,314,736	+1.69(+5.00%)
Apr 01, 2009	32.73	34.05	32.55	33.88	83,935,384	+0.42(+1.25%)
Mar 31, 2009	33.39	34.29	32.95	33.46	83,468,440	+0.50(+1.51%)
Mar 30, 2009	32.98	33.11	32.29	32.96	74,628,168	-2.18(-6.21%)
Mar 26, 2009	34.30	35.21	33.95	35.14	140,308,512	+1.31(+3.86%)
Mar 25, 2009	33.22	34.27	32.32	33.84	119,992,552	+0.93(+2.82%)
Mar 24, 2009	33.81	34.14	32.87	32.91	89,108,328	-1.44(-4.20%)
Mar 23, 2009	33.12	34.46	33.02	34.35	119,689,880	+2.69(+8.50%)
Mar 20, 2009	33.10	33.19	31.63	31.66	86,427,040	-1.21(-3.67%)
Mar 19, 2009	33.61	33.65	32.58	32.86	81,471,472	-0.28(-0.83%)
Mar 18, 2009	31.88	33.40	31.60	33.14	140,798,400	+1.11(+3.46%)
Mar 17, 2009	30.67	32.03	30.43	32.03	81,742,448	+1.42(+4.63%)
Mar 16, 2009	31.52	31.83	30.53	30.61	98,557,112	-0.56(-1.80%)
Mar 13, 2009	31.14	31.40	30.69	31.18	0	+0.32(+1.05%)
Mar 12, 2009	28.93	31.03	28.56	30.85	109,666,240	+1.81(+6.22%)
Mar 11, 2009	29.36	29.93	28.79	29.05	103,902,264	+0.04(+0.14%)
Mar 10, 2009	27.91	29.15	27.79	29.01	96,208,392	+1.77(+6.51%)
Mar 09, 2009	27.50	28.22	27.13	27.23	95,645,800	-0.64(-2.30%)
Mar 06, 2009	28.03	28.41	27.18	27.87	0	+0.14(+0.51%)
Mar 05, 2009	28.70	29.05	27.65	27.73	123,755,296	-1.56(-5.33%)
Mar 04, 2009	29.13	29.81	28.68	29.29	101,171,680	+0.06(+0.19%)
Mar 02, 2009	30.30	30.42	29.21	29.23	105,609,912	-1.77(-5.70%)
Feb 27, 2009	30.66	31.58	30.60	31.00	0	-0.31(-0.99%)
Feb 26, 2009	32.14	32.27	31.05	31.31	86,386,072	-0.50(-1.57%)
Feb 25, 2009	32.34	32.57	31.27	31.81	131,983,360	-0.67(-2.07%)
Feb 24, 2009	31.71	32.76	31.36	32.48	102,880,280	+1.16(+3.69%)
Feb 23, 2009	32.77	32.82	31.25	31.33	99,523,288	-1.25(-3.84%)
Feb 20, 2009	32.39	32.97	31.82	32.58	105,311,632	-0.44(-1.34%)
Feb 19, 2009	33.88	34.05	32.96	33.02	81,513,416	-0.47(-1.40%)
Feb 18, 2009	34.25	34.32	33.36	33.49	98,854,032	-0.48(-1.42%)
Feb 17, 2009	34.05	34.54	33.91	33.97	102,977,952	-1.40(-3.96%)
Feb 13, 2009	35.70	36.19	35.30	35.37	74,386,136	-0.37(-1.04%)
Feb 12, 2009	34.92	35.80	34.42	35.74	100,030,944	+0.30(+0.85%)
Feb 11, 2009	35.54	35.78	34.91	35.44	73,773,712	+0.13(+0.38%)
Feb 10, 2009	36.73	37.30	35.20	35.31	105,972,728	-1.71(-4.62%)
Feb 09, 2009	37.05	37.33	36.60	37.02	69,792,400	-0.17(-0.45%)
Feb 06, 2009	35.97	37.35	35.80	37.19	67,914,592	+1.27(+3.55%)
Feb 05, 2009	35.19	36.43	35.00	35.91	90,451,296	+0.41(+1.16%)
Feb 04, 2009	35.80	36.52	35.26	35.50	82,192,648	-0.26(-0.73%)
Feb 03, 2009	35.85	36.09	35.20	35.76	72,561,576	+0.25(+0.71%)
Feb 02, 2009	34.57	35.74	34.56	35.51	79,445,504	+0.29(+0.81%)
Jan 30, 2009	36.23	36.43	34.93	35.22	0	-0.73(-2.03%)
Jan 29, 2009	36.89	37.40	35.83	35.95	83,897,920	-1.46(-3.92%)
Jan 28, 2009	36.62	37.60	36.02	37.41	89,708,664	+1.48(+4.12%)
Jan 27, 2009	35.69	36.28	35.41	35.93	69,372,376	+0.39(+1.09%)
Jan 26, 2009	35.13	36.32	34.98	35.55	79,520,112	+0.40(+1.13%)
Jan 23, 2009	34.08	35.64	33.94	35.15	96,538,664	+0.17(+0.50%)
Jan 22, 2009	35.25	35.89	34.34	34.98	88,136,528	-1.05(-2.90%)
Jan 21, 2009	34.84	36.18	34.08	36.02	83,460,728	+1.71(+4.99%)
Jan 20, 2009	36.33	36.62	34.29	34.31	107,571,376	-2.49(-6.78%)
Jan 16, 2009	37.20	37.24	35.61	36.81	101,676,856	+0.40(+1.11%)
Jan 15, 2009	35.88	36.84	34.69	36.40	127,074,688	+0.58(+1.61%)
Jan 14, 2009	36.68	36.96	35.73	35.82	94,111,176	-1.65(-4.40%)
Jan 13, 2009	36.92	37.70	36.75	37.47	79,111,848	+0.49(+1.33%)
Jan 12, 2009	37.97	38.10	36.82	36.98	67,843,072	-1.13(-2.97%)
Jan 09, 2009	39.68	39.74	37.95	38.11	104,471,872	-1.46(-3.70%)
Jan 08, 2009	39.10	39.71	38.94	39.58	74,779,872	+0.19(+0.48%)
Jan 07, 2009	39.81	40.66	38.82	39.39	98,077,024	-1.20(-2.95%)
Jan 06, 2009	40.24	41.10	39.90	40.58	98,485,416	+0.67(+1.69%)
Jan 05, 2009	39.98	40.23	39.11	39.91	74,821,184	+0.14(+0.36%)
Jan 02, 2009	39.39	40.16	38.97	39.77	0	+0.78(+1.99%)
Jan 01, 2009	38.18	39.85	38.12	38.99	0	+0.00(+0.00%)
Dec 31, 2008	38.18	39.85	38.12	38.99	95,182,408	+0.89(+2.33%)
Dec 30, 2008	37.28	38.17	37.03	38.10	49,043,916	+1.03(+2.78%)
Dec 29, 2008	37.50	37.68	36.35	37.07	52,337,852	-0.58(-1.54%)
Dec 26, 2008	37.49	37.75	37.00	37.65	31,704,538	+0.53(+1.43%)
Dec 24, 2008	37.00	37.30	36.55	37.12	24,644,164	+0.13(+0.36%)
Dec 23, 2008	37.79	38.01	36.69	36.99	81,562,144	-0.83(-2.20%)
Dec 22, 2008	38.74	38.75	36.52	37.82	95,143,056	-0.74(-1.93%)
Dec 19, 2008	38.80	39.60	38.17	38.56	111,411,216	+0.19(+0.50%)
Dec 18, 2008	38.64	39.32	37.47	38.37	110,991,432	-0.25(-0.64%)
Dec 17, 2008	37.96	39.20	37.67	38.62	101,286,096	+0.35(+0.91%)
Dec 16, 2008	36.63	38.39	36.50	38.27	138,055,296	+2.34(+6.50%)
Dec 15, 2008	37.42	37.58	35.33	35.93	99,269,096	-1.20(-3.22%)
Dec 12, 2008	34.97	37.22	34.86	37.13	122,871,624	+1.24(+3.44%)
Dec 11, 2008	37.41	37.94	35.47	35.89	92,414,280	-1.92(-5.07%)
Dec 10, 2008	37.37	38.36	37.03	37.81	94,256,056	+0.87(+2.36%)
Dec 09, 2008	37.76	39.13	36.65	36.94	103,495,040	-1.18(-3.10%)
Dec 08, 2008	37.40	38.46	37.19	38.12	125,448,448	+1.62(+4.43%)
Dec 05, 2008	34.34	36.64	33.53	36.50	143,908,816	+1.62(+4.63%)
Dec 04, 2008	35.49	36.78	34.26	34.89	128,100,656	-1.20(-3.31%)
Dec 03, 2008	34.64	36.34	34.07	36.08	129,909,520	+1.06(+3.03%)
Dec 02, 2008	33.82	35.10	33.23	35.02	107,190,184	+1.75(+5.26%)
Dec 01, 2008	36.52	36.68	32.86	33.27	112,602,120	-4.21(-11.24%)
Nov 28, 2008	36.65	38.21	36.55	37.49	30,509,616	+0.37(+1.00%)
Nov 26, 2008	34.26	37.24	34.21	37.11	111,315,736	+2.10(+5.99%)
Nov 25, 2008	35.02	35.17	33.78	35.02	101,121,120	+0.57(+1.66%)
Nov 24, 2008	32.62	34.87	32.25	34.45	122,564,240	+2.26(+7.04%)
Nov 21, 2008	31.11	32.35	29.39	32.18	202,867,472	+1.67(+5.48%)
Nov 20, 2008	32.47	33.20	30.44	30.51	176,891,072	-2.24(-6.84%)
Nov 19, 2008	35.46	35.75	32.66	32.75	121,243,568	-2.91(-8.15%)
Nov 18, 2008	35.89	36.42	34.13	35.66	124,076,424	-0.17(-0.49%)
Nov 17, 2008	35.91	36.88	35.55	35.83	106,138,896	-0.31(-0.85%)
Nov 14, 2008	38.19	39.05	36.03	36.14	124,647,160	-2.91(-7.44%)
Nov 13, 2008	36.19	39.16	34.24	39.05	179,784,800	+2.97(+8.23%)
Nov 12, 2008	37.70	38.31	35.89	36.08	95,190,936	-2.23(-5.83%)
Nov 11, 2008	38.78	39.51	38.02	38.31	92,426,480	-0.85(-2.16%)
Nov 10, 2008	40.97	41.05	38.75	39.16	63,724,184	-0.93(-2.31%)
Nov 07, 2008	39.65	40.44	39.05	40.08	78,693,192	+0.82(+2.08%)
Nov 06, 2008	40.42	40.94	39.23	39.27	107,639,048	-1.58(-3.88%)
Nov 05, 2008	42.70	43.11	40.63	40.85	93,303,136	-2.26(-5.24%)
Nov 04, 2008	43.50	43.72	42.28	43.11	100,625,984	+0.49(+1.15%)
Nov 03, 2008	42.35	43.23	42.27	42.62	69,297,032	+0.06(+0.13%)
Oct 31, 2008	40.62	42.83	39.97	42.56	142,783,344	+1.84(+4.51%)
Oct 30, 2008	39.92	40.76	39.21	40.72	97,792,152	+2.16(+5.61%)
Oct 29, 2008	38.41	40.17	37.87	38.56	119,953,208	+0.20(+0.52%)
Oct 28, 2008	36.21	38.56	34.90	38.37	145,207,216	+2.84(+8.00%)
Oct 27, 2008	36.52	37.75	35.40	35.52	125,549,840	-1.83(-4.90%)
Oct 24, 2008	35.59	38.17	35.55	37.35	133,547,456	-1.44(-3.71%)
Oct 23, 2008	40.13	40.34	36.96	38.79	168,204,448	-1.19(-2.97%)
Oct 22, 2008	40.99	41.54	39.05	39.98	120,121,224	-2.13(-5.06%)
Oct 21, 2008	42.72	43.23	41.83	42.11	104,824,664	-1.20(-2.76%)
Oct 20, 2008	42.17	43.32	41.54	43.31	104,405,344	+1.77(+4.27%)
Oct 17, 2008	40.82	43.91	40.16	41.53	166,504,304	-1.00(-2.35%)
Oct 16, 2008	40.40	42.66	38.24	42.53	262,161,984	+2.61(+6.55%)
Oct 15, 2008	43.12	43.43	39.63	39.92	137,839,136	-3.94(-8.97%)
Oct 14, 2008	46.52	46.60	42.65	43.85	165,618,544	-1.27(-2.81%)
Oct 13, 2008	43.19	45.44	41.53	45.12	162,562,992	+3.59(+8.64%)
Oct 10, 2008	37.74	43.29	36.83	41.53	259,004,208	+1.95(+4.92%)
Oct 09, 2008	44.07	44.29	39.16	39.58	195,173,920	-3.54(-8.21%)
Oct 08, 2008	42.61	45.10	42.37	43.12	219,412,448	-1.06(-2.40%)
Oct 07, 2008	47.67	47.85	44.05	44.19	192,313,392	-3.10(-6.56%)
Oct 06, 2008	47.95	48.08	44.64	47.29	217,594,544	-2.36(-4.75%)
Oct 03, 2008	50.96	51.98	48.88	49.65	150,118,000	-0.70(-1.38%)
Oct 02, 2008	52.76	53.08	50.22	50.35	146,673,712	-2.72(-5.13%)
Oct 01, 2008	53.20	53.33	52.49	53.07	87,859,336	-0.78(-1.44%)
Sep 30, 2008	52.16	54.15	51.51	53.85	136,732,528	+2.34(+4.54%)
Sep 29, 2008	54.82	55.69	51.51	51.51	186,008,512	-4.42(-7.90%)
Sep 26, 2008	54.65	55.98	54.47	55.93	0	+0.26(+0.47%)
Sep 25, 2008	55.37	56.43	55.34	55.67	145,638,784	+0.29(+0.51%)
Sep 24, 2008	56.09	56.24	54.56	55.38	115,881,760	-0.83(-1.48%)
Sep 23, 2008	57.01	57.50	56.07	56.21	117,315,768	-0.76(-1.33%)
Sep 22, 2008	59.55	59.67	55.60	56.97	124,191,336	-2.44(-4.10%)
Sep 19, 2008	62.49	126.27	58.56	59.41	0	+2.46(+4.32%)
Sep 18, 2008	54.95	57.13	53.18	56.95	448,230,272	+3.26(+6.08%)
Sep 17, 2008	55.39	55.48	53.41	53.69	334,091,136	-2.53(-4.51%)
Sep 16, 2008	53.69	56.22	53.63	56.22	313,087,808	+1.58(+2.88%)
Sep 15, 2008	55.55	56.61	54.47	54.65	212,962,944	-2.57(-4.48%)
Sep 12, 2008	56.47	57.32	56.25	57.21	148,651,312	+0.26(+0.46%)
Sep 11, 2008	55.84	57.01	55.35	56.95	182,211,200	+0.36(+0.63%)
Sep 10, 2008	56.67	57.16	55.77	56.59	160,218,816	+0.52(+0.93%)
Sep 09, 2008	57.99	58.48	55.87	56.07	167,018,224	-1.32(-2.30%)
Sep 08, 2008	58.61	58.87	56.73	57.39	187,029,712	+0.67(+1.17%)
Sep 05, 2008	56.65	57.10	55.54	56.73	0	-0.14(-0.25%)
Sep 04, 2008	58.22	58.34	56.60	56.87	159,974,224	-1.84(-3.14%)
Sep 03, 2008	58.32	59.15	58.11	58.72	121,528,696	+0.24(+0.41%)
Sep 02, 2008	59.40	59.78	57.80	58.48	142,179,280	-0.02(-0.03%)
Aug 29, 2008	58.73	59.01	58.22	58.49	105,980,920	-0.51(-0.86%)
Aug 28, 2008	58.10	59.11	57.83	59.00	95,362,472	+1.17(+2.03%)
Aug 27, 2008	57.17	58.21	57.10	57.83	78,337,424	+0.68(+1.19%)
Aug 26, 2008	57.16	57.47	56.59	57.15	68,026,008	+0.09(+0.15%)
Aug 25, 2008	57.98	58.34	55.98	57.06	111,455,776	-1.28(-2.20%)
Aug 22, 2008	57.61	58.45	57.50	58.34	98,396,976	+1.20(+2.11%)
Aug 21, 2008	57.44	57.80	57.05	57.14	105,482,744	-0.67(-1.15%)
Aug 20, 2008	57.94	58.45	57.23	57.80	127,939,056	+0.08(+0.14%)
Aug 19, 2008	58.30	58.46	57.36	57.73	132,767,352	-0.97(-1.66%)
Aug 18, 2008	59.36	59.72	58.25	58.70	123,563,440	-0.77(-1.29%)
Aug 15, 2008	59.97	60.39	58.98	59.47	0	-0.16(-0.27%)
Aug 14, 2008	58.73	59.90	58.64	59.63	149,223,008	+0.57(+0.97%)
Aug 13, 2008	58.79	59.35	58.22	59.06	190,702,592	+0.21(+0.36%)
Aug 12, 2008	59.10	59.30	58.64	58.84	162,704,512	-0.44(-0.75%)
Aug 11, 2008	58.02	59.86	57.91	59.29	220,468,672	+1.39(+2.39%)
Aug 08, 2008	56.41	58.10	56.21	57.90	142,414,688	+1.49(+2.64%)
Aug 07, 2008	56.79	57.28	56.20	56.41	113,314,368	-0.86(-1.49%)
Aug 06, 2008	56.78	57.54	56.38	57.27	100,508,992	+0.28(+0.50%)
Aug 05, 2008	56.21	56.99	56.02	56.98	118,039,312	+0.96(+1.71%)
Aug 04, 2008	56.56	56.61	55.28	56.02	131,590,968	-0.52(-0.92%)
Aug 01, 2008	56.57	56.82	55.68	56.55	135,640,480	+0.07(+0.13%)
Jul 31, 2008	56.08	57.02	56.02	56.47	120,335,560	-0.23(-0.40%)
Jul 30, 2008	56.69	57.07	55.94	56.70	193,502,848	+0.34(+0.60%)
Jul 29, 2008	56.36	56.54	55.12	56.36	155,289,040	+1.35(+2.45%)
Jul 28, 2008	55.94	56.09	54.81	55.02	103,705,584	-0.95(-1.70%)
Jul 25, 2008	55.98	56.55	55.60	55.97	142,137,264	+0.45(+0.81%)
Jul 24, 2008	56.91	56.96	55.32	55.52	141,591,360	-1.44(-2.53%)
Jul 23, 2008	56.52	57.40	56.36	56.96	149,396,656	+0.36(+0.64%)
Jul 22, 2008	54.79	56.69	54.65	56.59	172,209,200	+1.39(+2.51%)
Jul 21, 2008	54.93	55.23	54.62	55.21	88,669,192	+0.67(+1.22%)
Jul 18, 2008	55.24	55.31	54.27	54.54	125,763,744	+0.38(+0.70%)
Jul 17, 2008	54.42	55.07	53.91	54.16	145,850,352	+0.08(+0.15%)
Jul 16, 2008	52.51	54.23	52.10	54.08	141,722,720	+1.92(+3.67%)
Jul 15, 2008	51.91	53.28	51.09	52.17	181,148,816	-0.22(-0.42%)
Jul 14, 2008	53.67	53.77	52.15	52.39	143,886,352	-0.88(-1.65%)
Jul 11, 2008	52.46	53.67	52.00	53.27	165,915,104	+0.29(+0.55%)
Jul 10, 2008	52.32	53.41	52.23	52.97	165,710,224	+0.51(+0.98%)
Jul 09, 2008	53.92	54.28	52.26	52.46	165,532,192	-1.44(-2.67%)
Jul 08, 2008	52.10	53.96	51.67	53.90	166,482,144	+1.88(+3.62%)
Jul 07, 2008	52.85	53.09	51.42	52.02	158,537,808	-0.50(-0.95%)
Jul 04, 2008	53.15	53.20	52.08	52.52	92,931,144	+0.00(+0.00%)
Jul 03, 2008	53.15	53.20	52.08	52.52	92,931,144	-0.47(-0.88%)
Jul 02, 2008	54.57	54.78	52.94	52.98	187,285,040	-1.73(-3.17%)
Jul 01, 2008	54.04	54.84	53.54	54.72	190,360,176	+0.04(+0.07%)
Jun 30, 2008	55.32	55.60	54.57	54.68	145,315,632	-0.51(-0.93%)
Jun 27, 2008	55.20	55.63	54.64	55.19	149,034,112	+0.03(+0.06%)
Jun 26, 2008	56.07	56.18	55.12	55.16	145,006,896	-1.46(-2.57%)
Jun 25, 2008	56.19	57.09	56.11	56.62	147,121,056	+0.63(+1.13%)
Jun 24, 2008	56.58	56.93	55.91	55.98	141,822,704	-0.94(-1.66%)
Jun 23, 2008	57.74	57.80	56.90	56.93	92,224,744	-0.54(-0.94%)
Jun 20, 2008	58.16	58.16	56.89	57.46	153,547,680	-0.93(-1.59%)
Jun 19, 2008	57.89	58.44	57.58	58.39	133,843,048	+0.48(+0.83%)
Jun 18, 2008	58.03	58.19	57.40	57.91	111,248,568	-0.47(-0.80%)
Jun 17, 2008	58.74	58.80	58.24	58.38	66,078,316	-0.05(-0.08%)
Jun 16, 2008	57.84	58.67	57.77	58.42	84,811,240	+0.36(+0.63%)
Jun 13, 2008	57.54	58.08	57.26	58.06	106,210,152	+1.03(+1.81%)
Jun 12, 2008	57.23	57.88	56.72	57.03	124,402,128	+0.12(+0.21%)
Jun 11, 2008	57.84	57.98	56.83	56.91	123,065,376	-1.01(-1.74%)
Jun 10, 2008	57.88	58.31	57.21	57.92	124,643,688	-0.43(-0.73%)
Jun 09, 2008	58.69	58.91	57.63	58.34	125,021,600	-0.19(-0.32%)
Jun 06, 2008	59.98	60.04	58.52	58.53	156,572,480	-1.81(-2.99%)
Jun 05, 2008	58.94	60.36	58.79	60.34	133,965,728	+1.50(+2.56%)
Jun 04, 2008	58.26	59.35	58.07	58.83	107,460,528	+0.36(+0.62%)
Jun 03, 2008	58.79	59.11	57.85	58.47	110,723,640	-0.12(-0.20%)
Jun 02, 2008	59.05	59.10	57.98	58.59	88,303,728	-0.54(-0.91%)
May 30, 2008	58.98	59.24	58.72	59.13	52,578,060	+0.21(+0.35%)
May 29, 2008	58.21	59.40	58.18	58.92	88,213,440	+0.59(+1.02%)
May 28, 2008	58.31	58.41	57.74	58.33	68,684,296	+0.27(+0.46%)
May 27, 2008	57.31	58.14	57.29	58.06	78,721,200	+0.88(+1.54%)
May 26, 2008	57.69	57.96	56.80	57.18	0	+0.00(+0.00%)
May 23, 2008	57.69	57.96	56.80	57.18	81,452,496	-0.76(-1.31%)
May 22, 2008	57.64	58.25	57.56	57.94	75,816,144	+0.41(+0.72%)
May 21, 2008	58.30	58.78	57.21	57.53	126,321,624	-0.83(-1.42%)
May 20, 2008	58.15	58.38	57.65	58.36	103,692,776	-0.21(-0.37%)
May 19, 2008	58.62	59.18	58.18	58.57	129,778,288	+0.02(+0.03%)
May 16, 2008	58.96	59.01	57.88	58.56	81,139,216	+0.32(+0.54%)
May 15, 2008	58.18	58.83	57.88	58.24	58,834,124	+0.12(+0.20%)
May 14, 2008	58.32	58.87	57.49	58.12	76,604,920	-0.07(-0.12%)
May 13, 2008	58.04	58.31	57.58	58.19	66,084,184	+0.33(+0.57%)
May 12, 2008	56.97	58.02	56.86	57.86	62,191,960	+1.24(+2.20%)
May 09, 2008	56.37	57.11	56.25	56.62	65,306,936	-0.17(-0.29%)
May 08, 2008	56.79	56.99	56.37	56.78	76,331,160	+0.12(+0.21%)
May 07, 2008	57.73	57.98	56.49	56.66	72,528,024	-1.03(-1.78%)
May 06, 2008	56.90	57.86	56.75	57.69	76,381,536	+0.47(+0.82%)
May 05, 2008	57.26	57.57	56.92	57.23	50,390,148	-0.20(-0.34%)
May 02, 2008	58.13	58.20	57.20	57.42	74,303,096	-0.18(-0.32%)