Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	47.15	47.81	46.71	47.15	3,700,084	-0.57(-1.18%)
May 27, 2010	46.81	47.79	46.43	47.72	5,246,029	+2.11(+4.63%)
May 26, 2010	45.75	46.78	45.41	45.61	530	+0.08(+0.17%)
May 25, 2010	44.43	45.57	43.72	45.53	4,122,664	+0.06(+0.13%)
May 24, 2010	46.19	46.51	45.47	45.47	3,123,455	-0.88(-1.90%)
May 21, 2010	44.65	46.70	44.41	46.35	8,548,961	+0.77(+1.69%)
May 20, 2010	45.71	46.75	45.53	45.58	5,816,397	-2.61(-5.41%)
May 19, 2010	48.59	49.16	47.44	48.19	6,253,146	-0.63(-1.30%)
May 18, 2010	50.45	50.71	48.61	48.82	3,743,329	-0.99(-1.98%)
May 17, 2010	50.10	50.58	48.44	49.81	5,527,372	+0.00(+0.00%)
May 14, 2010	49.81	50.49	49.15	49.81	4,798,722	-1.02(-2.00%)
May 13, 2010	51.32	51.68	50.61	50.83	2,500,158	-0.59(-1.14%)
May 12, 2010	50.19	51.49	50.06	51.42	3,052,107	+1.54(+3.08%)
May 11, 2010	50.02	50.63	49.76	49.88	2,962,069	+0.32(+0.65%)
May 10, 2010	48.85	49.58	48.75	49.55	5,286,338	+2.75(+5.88%)
May 07, 2010	47.64	48.45	46.27	46.80	6,854,783	-1.36(-2.83%)
May 06, 2010	48.27	50.31	0.0565	48.17	1,776	-1.78(-3.56%)
May 05, 2010	50.25	50.88	49.92	49.95	6,188,992	-0.94(-1.84%)
May 04, 2010	51.84	51.89	50.53	50.88	4,329,323	-1.73(-3.28%)
May 03, 2010	51.78	52.64	51.72	52.61	3,728,776	+1.22(+2.38%)
Apr 30, 2010	53.08	53.13	51.39	51.39	4,251,766	-1.67(-3.15%)
Apr 29, 2010	52.31	53.09	52.00	53.06	4,059,379	+1.19(+2.30%)
Apr 28, 2010	52.06	52.26	51.64	51.87	3,308,842	+0.15(+0.29%)
Apr 27, 2010	52.91	53.37	51.63	51.72	4,983,891	-1.38(-2.60%)
Apr 26, 2010	53.37	53.71	53.09	53.10	4,524,782	-0.24(-0.45%)
Apr 23, 2010	52.70	53.38	52.43	53.34	5,561,274	+0.72(+1.36%)
Apr 22, 2010	51.36	52.69	51.17	52.62	2,932,380	+0.69(+1.33%)
Apr 21, 2010	51.52	52.03	51.39	51.93	3,373,924	+0.41(+0.79%)
Apr 20, 2010	51.05	51.52	50.82	51.52	2,939,636	+0.68(+1.33%)
Apr 19, 2010	50.67	51.18	49.99	50.84	3,065,348	-0.13(-0.25%)
Apr 16, 2010	51.59	51.70	50.57	50.97	4,483,371	-0.80(-1.54%)
Apr 15, 2010	51.54	51.87	51.50	51.77	1,809,818	+0.17(+0.34%)
Apr 14, 2010	50.84	51.62	50.73	51.60	2,157,449	+1.05(+2.07%)
Apr 13, 2010	50.23	50.56	49.93	50.55	2,010,317	+0.19(+0.37%)
Apr 12, 2010	50.26	50.52	50.10	50.36	1,820,701	+0.17(+0.35%)
Apr 09, 2010	50.00	50.24	49.67	50.19	1,894,838	+0.27(+0.54%)
Apr 08, 2010	49.74	50.13	49.39	49.92	1,660,171	-0.02(-0.03%)
Apr 07, 2010	49.96	50.23	49.58	49.93	3,234,256	-0.04(-0.08%)
Apr 06, 2010	49.41	50.08	49.31	49.97	2,057,077	+0.38(+0.76%)
Apr 05, 2010	48.76	49.59	48.57	49.59	1,626,654	+1.01(+2.08%)
Apr 01, 2010	48.43	48.58	48.58	48.58	1,935,485	+0.47(+0.99%)
Mar 31, 2010	48.31	48.82	48.07	48.11	1,889,592	-0.36(-0.75%)
Mar 30, 2010	48.42	48.74	48.14	48.47	1,967,498	+0.11(+0.23%)
Mar 29, 2010	48.30	48.50	48.10	48.36	2,433,134	+0.24(+0.50%)
Mar 26, 2010	48.24	48.63	47.91	48.11	2,174,356	+0.06(+0.13%)
Mar 25, 2010	48.79	49.15	48.02	48.05	2,572,709	-0.38(-0.78%)
Mar 24, 2010	48.61	48.82	48.40	48.43	2,409,885	-0.45(-0.93%)
Mar 23, 2010	48.37	48.91	48.08	48.89	1,628,997	+0.58(+1.20%)
Mar 22, 2010	47.30	48.39	47.21	48.31	1,685,353	+0.62(+1.31%)
Mar 19, 2010	48.39	48.47	47.51	47.68	1,664,353	-0.63(-1.31%)
Mar 18, 2010	48.44	48.70	48.20	48.31	1,631,134	-0.15(-0.31%)
Mar 17, 2010	48.21	48.73	48.21	48.46	2,756,534	+0.38(+0.80%)
Mar 16, 2010	47.84	48.11	47.56	48.08	2,298,997	+0.50(+1.04%)
Mar 15, 2010	47.37	47.74	47.31	47.58	1,557,715	-0.19(-0.39%)
Mar 12, 2010	48.07	48.07	47.52	47.77	2,180,601	-0.04(-0.08%)
Mar 11, 2010	47.43	47.91	47.23	47.81	2,473,108	+0.08(+0.16%)
Mar 10, 2010	47.37	47.98	47.34	47.74	2,330,202	+0.40(+0.84%)
Mar 09, 2010	46.99	47.65	46.97	47.34	1,599,622	+0.21(+0.45%)
Mar 08, 2010	47.07	47.28	46.98	47.13	2,534,153	+0.10(+0.21%)
Mar 05, 2010	46.34	47.09	46.19	47.03	2,707,366	+0.95(+2.06%)
Mar 04, 2010	45.98	46.10	45.77	46.08	4,186,357	+0.21(+0.46%)
Mar 03, 2010	45.88	46.17	45.72	45.87	3,885,561	+0.15(+0.33%)
Mar 02, 2010	45.53	45.91	45.44	45.72	3,487,562	+0.41(+0.90%)
Mar 01, 2010	44.71	45.35	44.67	45.32	2,351,717	+0.98(+2.20%)
Feb 26, 2010	44.65	44.68	44.15	44.34	2,689,642	-0.27(-0.61%)
Feb 25, 2010	43.97	44.65	43.76	44.61	2,598,833	+0.03(+0.07%)
Feb 24, 2010	44.30	44.76	44.19	44.58	1,575,564	+0.41(+0.94%)
Feb 23, 2010	44.65	44.77	44.03	44.17	5,396,462	-0.58(-1.29%)
Feb 22, 2010	44.76	44.85	44.53	44.74	2,604,770	+0.20(+0.46%)
Feb 19, 2010	44.18	44.74	44.14	44.54	2,230,718	+0.17(+0.39%)
Feb 18, 2010	43.92	44.38	43.82	44.37	1,760,041	+0.45(+1.03%)
Feb 17, 2010	43.90	44.01	43.61	43.92	1,311,470	+0.30(+0.69%)
Feb 16, 2010	43.26	43.68	42.89	43.62	1,272,444	+0.80(+1.88%)
Feb 12, 2010	42.14	42.81	42.81	42.81	1,936,489	+0.32(+0.76%)
Feb 11, 2010	41.77	42.54	41.43	42.49	1,548,682	+0.60(+1.44%)
Feb 10, 2010	41.71	42.02	41.24	41.89	2,396,052	+0.07(+0.16%)
Feb 09, 2010	41.72	42.08	41.28	41.82	2,668,670	+0.56(+1.37%)
Feb 08, 2010	41.54	41.95	41.19	41.26	1,954,169	-0.47(-1.12%)
Feb 05, 2010	41.58	41.76	40.80	41.72	2,851,319	+0.18(+0.43%)
Feb 04, 2010	42.65	42.66	41.50	41.54	2,622,062	-1.44(-3.34%)
Feb 03, 2010	43.13	43.37	42.62	42.98	1,950,422	-0.37(-0.85%)
Feb 02, 2010	42.95	43.41	42.73	43.35	2,863,791	+0.46(+1.07%)
Feb 01, 2010	42.57	42.95	42.46	42.89	2,679,178	+0.47(+1.12%)
Jan 29, 2010	42.97	43.53	42.31	42.41	3,843,420	-0.38(-0.90%)
Jan 28, 2010	43.65	43.67	42.41	42.80	2,935,701	-0.71(-1.62%)
Jan 27, 2010	42.88	43.59	42.65	43.50	3,129,317	+0.41(+0.96%)
Jan 26, 2010	43.30	43.73	43.00	43.09	3,169,502	-0.41(-0.95%)
Jan 25, 2010	43.68	43.72	43.18	43.50	3,099,631	+0.11(+0.24%)
Jan 22, 2010	44.19	44.37	43.23	43.40	2,933,048	-0.85(-1.92%)
Jan 21, 2010	45.03	45.35	44.10	44.25	2,787,095	-0.72(-1.60%)
Jan 20, 2010	45.28	45.28	44.45	44.97	3,106,771	-0.65(-1.43%)
Jan 19, 2010	44.85	45.64	44.85	45.62	2,211,245	+0.86(+1.91%)
Jan 15, 2010	45.35	44.77	44.77	44.77	2,141,646	-0.59(-1.29%)
Jan 14, 2010	44.98	45.50	44.92	45.35	1,042,295	+0.19(+0.42%)
Jan 13, 2010	44.68	45.23	44.37	45.16	1,611,649	+0.67(+1.50%)
Jan 12, 2010	44.80	44.96	44.35	44.50	2,854,891	-0.54(-1.20%)
Jan 11, 2010	45.42	45.54	44.93	45.04	1,067,552	-0.26(-0.56%)
Jan 08, 2010	44.84	45.29	44.77	45.29	1,391,700	+0.25(+0.55%)
Jan 07, 2010	44.50	45.06	44.18	45.04	2,985,644	+0.53(+1.18%)
Jan 06, 2010	44.55	44.82	44.41	44.52	2,158,893	-0.09(-0.20%)
Jan 05, 2010	44.72	44.89	44.38	44.61	1,489,025	-0.17(-0.37%)
Jan 04, 2010	44.31	44.84	44.31	44.77	2,347,422	+1.15(+2.64%)
Dec 31, 2009	44.34	43.62	43.62	43.62	1,913,605	-0.70(-1.58%)
Dec 30, 2009	44.18	44.48	43.92	44.32	1,141,590	+0.01(+0.02%)
Dec 29, 2009	44.44	44.56	44.31	44.32	1,273,137	-0.05(-0.12%)
Dec 28, 2009	44.52	44.56	44.15	44.37	1,513,464	-0.07(-0.15%)
Dec 24, 2009	44.29	44.44	44.27	44.44	462,781	+0.23(+0.51%)
Dec 23, 2009	43.91	44.26	43.67	44.21	2,288,141	+0.23(+0.51%)
Dec 22, 2009	43.64	44.04	43.56	43.98	1,394,942	+0.41(+0.93%)
Dec 21, 2009	43.33	43.79	43.33	43.58	1,524,367	+0.59(+1.36%)
Dec 18, 2009	43.06	43.13	42.50	42.99	1,889,499	+0.34(+0.79%)
Dec 17, 2009	42.80	43.02	42.35	42.65	1,667,656	-0.40(-0.93%)
Dec 16, 2009	43.09	43.33	42.83	43.05	1,165,166	+0.26(+0.61%)
Dec 15, 2009	42.87	43.26	42.73	42.79	1,001,470	-0.17(-0.40%)
Dec 14, 2009	42.73	43.03	42.68	42.96	1,421,054	+0.61(+1.44%)
Dec 11, 2009	42.17	42.38	41.86	42.35	1,556,854	+0.44(+1.04%)
Dec 10, 2009	42.29	42.47	41.68	41.92	2,400,933	-0.18(-0.43%)
Dec 09, 2009	42.18	42.26	41.74	42.10	2,549,928	-0.07(-0.16%)
Dec 08, 2009	42.21	42.57	41.76	42.17	4,494,561	-0.35(-0.83%)
Dec 07, 2009	42.41	42.73	42.24	42.52	2,771,531	+0.10(+0.23%)
Dec 04, 2009	42.20	42.76	41.61	42.42	4,542,352	+1.10(+2.66%)
Dec 03, 2009	42.18	42.44	41.31	41.32	2,667,216	-0.61(-1.45%)
Dec 02, 2009	41.59	42.31	41.50	41.93	2,150,152	+0.38(+0.90%)
Dec 01, 2009	41.32	41.68	41.12	41.56	2,393,239	+0.77(+1.90%)
Nov 30, 2009	40.49	40.96	39.91	40.78	3,792,051	+0.16(+0.39%)
Nov 27, 2009	40.21	41.19	40.10	40.62	1,872,147	-1.12(-2.68%)
Nov 25, 2009	41.98	42.08	41.65	41.74	1,888,806	-0.02(-0.05%)
Nov 24, 2009	41.92	42.00	41.25	41.77	1,764,026	-0.21(-0.50%)
Nov 23, 2009	41.87	42.59	41.73	41.98	1,588,402	+0.77(+1.87%)
Nov 20, 2009	40.96	41.36	40.89	41.21	1,510,183	-0.01(-0.03%)
Nov 19, 2009	41.88	41.99	40.90	41.22	1,817,737	-1.10(-2.61%)
Nov 18, 2009	42.28	42.38	41.89	42.32	1,749,789	+0.06(+0.14%)
Nov 17, 2009	42.09	42.44	41.88	42.26	1,459,374	+0.06(+0.14%)
Nov 16, 2009	41.46	42.55	41.41	42.20	2,434,307	+1.09(+2.65%)
Nov 13, 2009	40.78	41.29	40.36	41.11	2,206,463	+0.43(+1.05%)
Nov 12, 2009	41.50	41.88	40.55	40.69	2,084,030	-0.86(-2.08%)
Nov 11, 2009	41.49	41.97	41.20	41.55	2,767,383	+0.37(+0.89%)
Nov 10, 2009	41.33	41.68	40.87	41.18	3,782,623	-0.32(-0.78%)
Nov 09, 2009	40.96	41.56	40.96	41.50	2,826,965	+0.86(+2.13%)
Nov 06, 2009	40.25	40.98	40.10	40.64	2,008,171	+0.41(+1.01%)
Nov 05, 2009	39.88	40.73	39.73	40.23	2,140,954	+0.79(+2.00%)
Nov 04, 2009	40.35	40.53	39.44	39.44	3,750,256	-0.56(-1.39%)
Nov 03, 2009	39.18	40.05	39.08	40.00	4,422,468	+0.47(+1.20%)
Nov 02, 2009	39.80	40.23	38.81	39.53	3,749,130	-0.21(-0.53%)
Oct 30, 2009	40.75	40.75	39.41	39.74	4,653,793	-1.22(-2.97%)
Oct 29, 2009	40.40	41.13	40.35	40.96	3,820,434	+0.86(+2.16%)
Oct 28, 2009	41.21	41.44	39.89	40.09	3,250,276	-1.35(-3.26%)
Oct 27, 2009	41.84	42.14	41.34	41.44	2,466,518	-0.42(-1.01%)
Oct 26, 2009	42.35	43.02	41.57	41.87	3,535,402	-0.45(-1.07%)
Oct 23, 2009	42.48	43.29	42.20	42.32	4,004,619	-0.95(-2.19%)
Oct 22, 2009	42.59	43.40	42.05	43.26	2,939,314	+0.64(+1.50%)
Oct 21, 2009	43.06	43.95	42.50	42.62	3,171,664	-0.59(-1.36%)
Oct 20, 2009	42.93	43.28	42.92	43.21	1,877,202	-0.53(-1.20%)
Oct 19, 2009	43.48	44.01	43.19	43.74	1,281,507	+0.38(+0.87%)
Oct 16, 2009	43.67	43.71	43.04	43.36	1,565,424	-0.58(-1.32%)
Oct 15, 2009	43.72	44.02	43.54	43.94	1,554,457	-0.01(-0.02%)
Oct 14, 2009	43.71	44.06	43.41	43.95	2,611,228	+0.82(+1.90%)
Oct 13, 2009	43.22	43.33	42.68	43.13	3,078,138	-0.24(-0.55%)
Oct 12, 2009	43.67	43.75	43.14	43.37	761,586	-0.01(-0.02%)
Oct 09, 2009	42.86	43.38	42.83	43.38	1,738,190	+0.52(+1.21%)
Oct 08, 2009	42.74	43.24	42.54	42.86	1,605,500	+0.47(+1.12%)
Oct 07, 2009	42.23	42.55	42.14	42.38	1,022,885	+0.10(+0.23%)
Oct 06, 2009	41.96	42.65	41.80	42.29	2,968,905	+0.69(+1.66%)
Oct 05, 2009	41.02	41.69	40.89	41.59	2,173,992	+0.83(+2.03%)
Oct 02, 2009	40.61	41.19	40.34	40.77	1,752,266	-0.27(-0.66%)
Oct 01, 2009	42.27	43.21	41.01	41.04	3,210,203	-1.38(-3.24%)
Sep 30, 2009	43.18	43.20	41.99	42.41	2,208,067	-0.71(-1.66%)
Sep 29, 2009	43.39	43.64	43.01	43.13	1,056,381	-0.21(-0.49%)
Sep 28, 2009	42.41	43.46	42.37	43.34	1,088,338	+1.17(+2.78%)
Sep 25, 2009	42.27	42.57	41.96	42.17	1,711,200	-0.28(-0.66%)
Sep 24, 2009	43.41	43.62	42.08	42.44	1,564,925	-0.87(-2.01%)
Sep 23, 2009	43.92	44.27	43.26	43.32	1,425,600	-0.59(-1.35%)
Sep 22, 2009	43.71	44.01	43.49	43.91	2,207,372	+0.31(+0.71%)
Sep 21, 2009	43.51	43.74	43.24	43.60	1,660,143	-0.29(-0.65%)
Sep 18, 2009	43.98	44.12	43.41	43.89	737,176	-0.14(-0.32%)
Sep 17, 2009	43.84	44.38	43.45	44.03	892,659	+0.87(+2.01%)
Sep 16, 2009	43.11	43.96	43.02	43.16	968,479	+0.24(+0.57%)
Sep 15, 2009	42.40	42.99	42.22	42.92	1,269,139	+0.47(+1.12%)
Sep 14, 2009	41.56	44.57	41.52	42.44	1,647,509	+0.45(+1.07%)
Sep 11, 2009	41.96	42.35	41.71	41.99	944,571	+0.14(+0.34%)
Sep 10, 2009	41.33	41.99	40.93	41.85	1,302,222	+0.58(+1.40%)
Sep 09, 2009	40.64	41.60	40.47	41.27	1,407,410	+0.56(+1.37%)
Sep 08, 2009	40.57	40.72	40.18	40.72	1,167,307	+0.59(+1.48%)
Sep 04, 2009	39.64	40.20	39.32	40.12	1,114,842	+0.47(+1.18%)
Sep 03, 2009	39.38	39.70	38.91	39.66	1,828,902	+0.48(+1.23%)
Sep 02, 2009	39.28	39.54	39.11	39.17	1,435,394	-0.36(-0.91%)
Sep 01, 2009	40.28	41.21	39.36	39.54	2,143,364	-1.12(-2.75%)
Aug 31, 2009	40.84	40.96	40.42	40.66	2,330,284	-0.70(-1.69%)
Aug 28, 2009	41.95	42.09	41.02	41.35	1,210,767	-0.17(-0.40%)
Aug 27, 2009	41.51	41.68	40.66	41.52	906,558	-0.06(-0.14%)
Aug 26, 2009	41.35	41.70	41.14	41.58	1,249,115	+0.07(+0.16%)
Aug 25, 2009	41.41	41.93	41.34	41.51	2,340,594	+0.24(+0.58%)
Aug 24, 2009	41.54	41.78	41.08	41.27	1,667,398	-0.06(-0.15%)
Aug 21, 2009	40.72	41.47	40.67	41.33	2,931,438	+1.10(+2.75%)
Aug 20, 2009	39.71	40.35	39.50	40.23	1,506,689	+0.47(+1.19%)
Aug 19, 2009	38.96	39.84	38.87	39.75	1,210,899	+0.40(+1.01%)
Aug 18, 2009	38.98	39.63	38.88	39.35	1,881,995	+0.62(+1.61%)
Aug 17, 2009	39.22	39.30	38.69	38.73	2,765,327	-1.26(-3.14%)
Aug 14, 2009	40.82	40.86	39.56	39.99	2,668,926	-0.86(-2.12%)
Aug 13, 2009	40.93	41.02	40.27	40.85	2,097,742	+0.25(+0.61%)
Aug 12, 2009	39.94	41.06	39.89	40.60	2,813,675	+0.68(+1.69%)
Aug 11, 2009	40.53	40.53	39.68	39.93	2,584,150	-0.82(-2.01%)
Aug 10, 2009	40.45	40.95	40.25	40.75	2,112,237	+0.17(+0.43%)
Aug 07, 2009	39.93	41.14	39.75	40.57	1,881,675	+1.14(+2.90%)
Aug 06, 2009	40.13	40.23	39.23	39.43	1,715,958	-0.44(-1.09%)
Aug 05, 2009	40.13	40.19	39.38	39.87	3,348,332	-0.17(-0.43%)
Aug 04, 2009	39.39	40.28	39.28	40.04	2,328,881	+0.46(+1.16%)
Aug 03, 2009	39.25	39.61	38.90	39.58	1,961,348	+0.89(+2.29%)
Jul 31, 2009	38.68	39.25	38.63	38.69	2,555,584	-0.08(-0.19%)
Jul 30, 2009	38.54	39.15	38.37	38.77	3,226,826	+0.68(+1.78%)
Jul 29, 2009	38.02	38.20	37.80	38.09	2,006,879	-0.17(-0.45%)
Jul 28, 2009	38.05	38.38	37.72	38.26	2,574,830	+0.27(+0.71%)
Jul 27, 2009	37.88	38.25	37.74	37.99	2,607,215	+0.02(+0.06%)
Jul 24, 2009	37.43	37.98	37.34	37.97	3,501,382	+0.29(+0.78%)
Jul 23, 2009	36.42	37.88	36.35	37.68	3,512,930	+1.27(+3.49%)
Jul 22, 2009	36.01	36.69	35.91	36.41	2,402,238	+0.20(+0.54%)
Jul 21, 2009	36.69	36.69	35.70	36.21	5,043,536	-0.13(-0.35%)
Jul 20, 2009	36.04	36.44	35.96	36.34	2,999,720	+0.52(+1.45%)
Jul 17, 2009	36.13	36.18	35.75	35.82	2,236,445	-0.28(-0.77%)
Jul 16, 2009	35.52	36.30	35.37	36.10	2,677,410	+0.52(+1.46%)
Jul 15, 2009	34.77	35.72	34.70	35.58	3,484,305	+1.42(+4.16%)
Jul 14, 2009	34.05	34.30	33.78	34.16	3,519,803	+0.20(+0.60%)
Jul 13, 2009	33.17	34.02	33.15	33.96	3,279,715	+0.93(+2.82%)
Jul 10, 2009	32.79	33.15	32.52	33.03	4,036,223	+0.05(+0.14%)
Jul 09, 2009	33.19	33.36	32.92	32.98	2,888,674	-0.11(-0.32%)
Jul 08, 2009	33.40	33.60	32.52	33.09	3,972,596	-0.18(-0.54%)
Jul 07, 2009	33.93	34.05	33.23	33.27	3,897,787	-0.75(-2.21%)
Jul 06, 2009	33.99	34.15	33.44	34.02	2,581,335	-0.29(-0.83%)
Jul 02, 2009	34.96	35.00	34.09	34.30	4,266,304	-1.37(-3.83%)
Jul 01, 2009	35.30	35.96	35.25	35.67	3,187,052	+0.70(+2.00%)
Jun 30, 2009	35.27	35.41	34.85	34.97	2,691,111	-0.23(-0.66%)
Jun 29, 2009	35.29	35.42	34.60	35.21	3,344,565	+0.12(+0.34%)
Jun 26, 2009	34.94	35.49	34.78	35.09	3,332,156	-0.05(-0.13%)
Jun 25, 2009	34.42	35.13	34.36	35.13	3,307,247	+1.01(+2.95%)
Jun 24, 2009	34.24	34.66	34.00	34.12	4,585,366	+0.22(+0.64%)
Jun 23, 2009	34.32	34.53	33.85	33.91	2,727,406	-0.38(-1.12%)
Jun 22, 2009	35.21	35.22	34.11	34.29	2,371,062	-1.12(-3.16%)
Jun 19, 2009	35.70	35.78	35.20	35.41	2,406,597	+0.08(+0.21%)
Jun 18, 2009	35.00	35.45	34.72	35.33	1,772,597	+0.17(+0.49%)
Jun 17, 2009	34.87	35.48	34.56	35.16	1,986,305	+0.22(+0.62%)
Jun 16, 2009	35.73	35.90	34.78	34.94	2,760,431	-0.62(-1.75%)
Jun 15, 2009	36.03	36.08	35.12	35.57	2,598,743	-0.88(-2.41%)
Jun 12, 2009	36.15	36.54	35.88	36.45	1,755,377	+0.06(+0.17%)
Jun 11, 2009	36.49	36.98	36.35	36.39	2,659,271	-0.05(-0.14%)
Jun 10, 2009	37.12	37.12	35.79	36.44	1,865,048	-0.26(-0.70%)
Jun 09, 2009	36.87	37.04	36.57	36.69	1,776,048	+0.08(+0.21%)
Jun 08, 2009	36.60	37.20	36.36	36.62	1,801,622	-0.36(-0.98%)
Jun 05, 2009	37.45	37.58	36.72	36.98	2,576,492	-0.10(-0.26%)
Jun 04, 2009	36.76	37.21	36.33	37.08	3,249,827	+0.53(+1.46%)
Jun 03, 2009	36.57	36.66	36.11	36.54	3,190,950	-0.23(-0.63%)
Jun 02, 2009	36.38	37.05	36.15	36.78	2,475,292	+0.33(+0.89%)