S&P US Value Ishares Core ETF (NY: IUSV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.14	14.27	14.01	14.27	1,352,593	+0.21(+1.46%)
May 28, 2009	13.98	14.09	13.78	14.07	323,506	+0.23(+1.65%)
May 27, 2009	14.20	14.21	13.84	13.84	265,139	-0.35(-2.48%)
May 26, 2009	13.71	14.19	13.67	14.19	1,358,026	+0.41(+2.95%)
May 22, 2009	13.87	13.94	13.78	13.78	422,175	-0.03(-0.25%)
May 21, 2009	13.85	13.92	13.68	13.82	673,456	-0.20(-1.45%)
May 20, 2009	14.30	14.43	14.00	14.02	880,039	-0.12(-0.86%)
May 19, 2009	14.22	14.32	14.14	14.14	490,939	-0.08(-0.59%)
May 18, 2009	13.92	14.23	13.90	14.23	884,753	+0.52(+3.82%)
May 15, 2009	13.87	13.95	13.65	13.70	841,147	-0.22(-1.59%)
May 14, 2009	13.80	14.01	13.70	13.92	629,512	+0.12(+0.88%)
May 13, 2009	13.97	14.03	13.74	13.80	856,108	-0.36(-2.55%)
May 12, 2009	14.36	14.37	13.99	14.16	838,573	-0.14(-0.97%)
May 11, 2009	14.50	14.50	14.25	14.30	1,091,359	-0.39(-2.63%)
May 08, 2009	14.39	14.69	14.33	14.69	1,129,481	+0.51(+3.61%)
May 07, 2009	14.56	14.60	14.09	14.18	911,652	-0.19(-1.35%)
May 06, 2009	14.24	14.40	14.10	14.37	3,277,847	+0.35(+2.53%)
May 05, 2009	14.06	14.13	13.93	14.02	1,715,347	-0.06(-0.45%)
May 04, 2009	13.62	14.08	13.62	14.08	1,172,830	+0.54(+4.00%)
May 01, 2009	13.45	13.60	13.38	13.54	2,824,137	+0.05(+0.37%)
Apr 30, 2009	13.68	13.72	13.44	13.49	1,879,256	+0.00(+0.03%)
Apr 29, 2009	13.34	13.62	13.30	13.49	1,034,419	+0.32(+2.45%)
Apr 28, 2009	13.01	13.34	13.01	13.16	2,515,750	-0.03(-0.21%)
Apr 27, 2009	13.19	13.36	13.13	13.19	358,586	-0.15(-1.13%)
Apr 24, 2009	13.26	13.46	13.19	13.34	1,393,675	+0.21(+1.58%)
Apr 23, 2009	13.03	13.14	12.87	13.13	1,896,301	+0.12(+0.89%)
Apr 22, 2009	13.00	13.33	12.96	13.02	3,261,493	-0.13(-0.99%)
Apr 21, 2009	12.65	13.15	12.64	13.15	2,107,976	+0.38(+3.00%)
Apr 20, 2009	13.25	13.25	12.76	12.76	730,571	-0.71(-5.26%)
Apr 17, 2009	13.45	13.60	13.31	13.47	1,628,842	+0.09(+0.67%)
Apr 16, 2009	13.30	13.48	13.07	13.38	1,229,013	+0.19(+1.45%)
Apr 15, 2009	12.87	13.20	12.82	13.19	1,904,220	+0.27(+2.07%)
Apr 14, 2009	13.14	13.25	12.92	12.93	1,706,290	-0.38(-2.88%)
Apr 13, 2009	13.06	13.40	13.03	13.31	1,327,704	+0.08(+0.62%)
Apr 09, 2009	13.01	13.23	12.93	13.23	774,042	+0.66(+5.25%)
Apr 08, 2009	12.52	12.62	12.41	12.57	1,188,470	+0.12(+0.95%)
Apr 07, 2009	12.53	12.64	12.45	12.45	478,905	-0.34(-2.64%)
Apr 06, 2009	12.76	12.82	12.60	12.79	275,876	-0.13(-0.97%)
Apr 03, 2009	12.72	12.91	12.61	12.91	285,966	+0.20(+1.60%)
Apr 02, 2009	12.72	12.90	12.66	12.71	341,816	+0.37(+2.98%)
Apr 01, 2009	11.97	12.39	11.91	12.34	466,207	+0.25(+2.06%)
Mar 31, 2009	12.02	12.32	11.97	12.09	362,959	+0.15(+1.24%)
Mar 30, 2009	12.15	12.15	11.84	11.94	362,718	-0.77(-6.07%)
Mar 26, 2009	12.57	12.73	12.44	12.72	503,024	+0.24(+1.96%)
Mar 25, 2009	12.38	12.62	12.03	12.47	194,983	+0.24(+1.98%)
Mar 24, 2009	12.44	12.58	12.23	12.23	356,253	-0.48(-3.81%)
Mar 23, 2009	12.31	12.71	12.24	12.71	280,818	+0.97(+8.29%)
Mar 20, 2009	12.05	12.06	11.72	11.74	196,524	-0.29(-2.43%)
Mar 19, 2009	12.45	12.46	12.02	12.03	414,068	-0.26(-2.12%)
Mar 18, 2009	11.86	12.41	11.72	12.29	619,444	+0.42(+3.58%)
Mar 17, 2009	11.43	11.87	11.43	11.87	331,858	+0.35(+3.08%)
Mar 16, 2009	11.72	11.91	11.51	11.51	605,060	-0.04(-0.38%)
Mar 13, 2009	11.41	11.61	11.32	11.56	0	+0.12(+1.06%)
Mar 12, 2009	10.91	11.47	10.82	11.44	497,592	+0.55(+5.04%)
Mar 11, 2009	11.00	11.09	10.76	10.89	467,739	+0.04(+0.36%)
Mar 10, 2009	10.39	10.87	10.39	10.85	1,281,650	+0.68(+6.72%)
Mar 09, 2009	10.08	10.41	10.08	10.17	2,867,013	-0.10(-0.98%)
Mar 06, 2009	10.31	10.49	9.960	10.27	0	+0.03(+0.25%)
Mar 05, 2009	10.52	10.57	10.23	10.24	384,889	-0.52(-4.82%)
Mar 04, 2009	10.76	10.92	10.55	10.76	361,545	+0.08(+0.71%)
Mar 02, 2009	11.06	11.07	10.67	10.68	496,703	-0.63(-5.55%)
Feb 27, 2009	11.32	11.55	11.28	11.31	0	-0.29(-2.54%)
Feb 26, 2009	11.95	12.05	11.58	11.61	342,109	-0.19(-1.61%)
Feb 25, 2009	11.85	12.03	11.57	11.80	654,624	-0.11(-0.94%)
Feb 24, 2009	11.45	11.92	11.39	11.91	248,343	+0.56(+4.93%)
Feb 23, 2009	11.90	11.90	11.35	11.35	198,734	-0.41(-3.48%)
Feb 20, 2009	11.77	11.90	11.44	11.76	755,049	-0.18(-1.53%)
Feb 19, 2009	12.21	12.27	11.93	11.94	366,920	-0.16(-1.36%)
Feb 18, 2009	12.29	12.29	11.99	12.11	626,150	-0.08(-0.69%)
Feb 17, 2009	12.33	12.40	12.19	12.19	389,507	-0.60(-4.71%)
Feb 13, 2009	12.94	13.03	12.79	12.79	744,106	-0.18(-1.39%)
Feb 12, 2009	12.73	12.97	12.55	12.97	1,024,141	-0.01(-0.05%)
Feb 11, 2009	12.93	13.06	12.78	12.98	794,414	+0.11(+0.89%)
Feb 10, 2009	13.46	13.56	12.80	12.87	517,334	-0.74(-5.42%)
Feb 09, 2009	13.55	13.69	13.48	13.60	720,455	+0.05(+0.37%)
Feb 06, 2009	13.35	13.59	13.35	13.55	521,948	+0.40(+3.00%)
Feb 05, 2009	12.87	13.24	12.76	13.16	673,372	+0.18(+1.39%)
Feb 04, 2009	13.14	13.32	12.93	12.98	620,556	-0.15(-1.13%)
Feb 03, 2009	13.09	13.20	12.93	13.13	1,095,868	+0.11(+0.86%)
Feb 02, 2009	12.83	13.08	12.80	13.01	673,701	-0.04(-0.33%)
Jan 30, 2009	13.42	13.42	12.94	13.06	0	-0.28(-2.09%)
Jan 29, 2009	13.66	13.66	13.31	13.34	899,352	-0.55(-3.93%)
Jan 28, 2009	13.65	13.92	13.62	13.88	864,482	+0.51(+3.79%)
Jan 27, 2009	13.24	13.42	13.16	13.38	1,668,628	+0.19(+1.40%)
Jan 26, 2009	13.21	13.49	13.05	13.19	1,470,768	+0.04(+0.28%)
Jan 23, 2009	12.72	13.23	12.72	13.15	701,497	+0.07(+0.52%)
Jan 22, 2009	13.05	13.31	12.81	13.09	1,106,631	-0.24(-1.77%)
Jan 21, 2009	12.91	13.34	12.66	13.32	1,069,267	+0.63(+4.93%)
Jan 20, 2009	13.38	13.40	12.70	12.70	1,355,587	-0.88(-6.48%)
Jan 16, 2009	13.72	13.72	13.20	13.57	1,555,364	+0.11(+0.81%)
Jan 15, 2009	13.48	13.65	13.02	13.46	800,586	-0.07(-0.49%)
Jan 14, 2009	13.70	13.70	13.44	13.53	851,241	-0.49(-3.52%)
Jan 13, 2009	13.94	14.10	13.87	14.02	1,756,257	+0.04(+0.31%)
Jan 12, 2009	14.31	14.32	13.90	13.98	795,036	-0.35(-2.44%)
Jan 09, 2009	14.75	14.75	14.33	14.33	1,255,180	-0.38(-2.58%)
Jan 08, 2009	14.58	14.73	14.53	14.71	1,006,071	+0.05(+0.37%)
Jan 07, 2009	14.87	14.92	14.58	14.66	690,391	-0.46(-3.07%)
Jan 06, 2009	15.19	15.27	14.99	15.12	1,445,769	+0.11(+0.75%)
Jan 05, 2009	15.05	15.16	14.88	15.01	2,507,512	-0.07(-0.48%)
Jan 02, 2009	14.75	15.16	14.65	15.08	0	+0.32(+2.14%)
Jan 01, 2009	14.49	14.81	14.45	14.76	0	+0.00(+0.00%)
Dec 31, 2008	14.49	14.81	14.45	14.76	927,656	+0.28(+1.91%)
Dec 30, 2008	14.21	14.49	14.15	14.49	1,012,611	+0.42(+3.02%)
Dec 29, 2008	14.20	14.21	13.90	14.06	906,242	-0.11(-0.74%)
Dec 26, 2008	14.12	14.19	14.04	14.17	558,608	+0.12(+0.88%)
Dec 24, 2008	13.99	14.07	13.94	14.05	231,149	+0.04(+0.31%)
Dec 23, 2008	14.25	14.26	13.94	14.00	417,658	-0.22(-1.56%)
Dec 22, 2008	14.57	14.57	13.96	14.22	791,551	-0.30(-2.06%)
Dec 19, 2008	14.62	14.84	14.42	14.52	737,999	+0.09(+0.60%)
Dec 18, 2008	14.86	14.94	14.35	14.44	426,579	-0.41(-2.77%)
Dec 17, 2008	14.76	15.06	14.66	14.85	541,252	-0.12(-0.78%)
Dec 16, 2008	14.29	14.97	14.26	14.96	533,504	+0.82(+5.80%)
Dec 15, 2008	14.45	14.45	13.95	14.14	708,063	-0.27(-1.84%)
Dec 12, 2008	13.81	14.41	13.81	14.41	713,495	+0.16(+1.14%)
Dec 11, 2008	14.59	14.76	14.13	14.25	736,699	-0.47(-3.21%)
Dec 10, 2008	14.72	14.83	14.46	14.72	735,150	+0.18(+1.27%)
Dec 09, 2008	14.85	15.05	14.50	14.53	780,687	-0.38(-2.56%)
Dec 08, 2008	14.78	15.09	14.68	14.92	939,216	+0.44(+3.06%)
Dec 05, 2008	13.58	14.47	13.45	14.47	817,929	+0.62(+4.45%)
Dec 04, 2008	13.99	14.35	13.63	13.86	713,639	-0.42(-2.91%)
Dec 03, 2008	13.74	14.29	13.50	14.27	835,758	+0.44(+3.19%)
Dec 02, 2008	13.39	13.87	13.23	13.83	971,954	+0.65(+4.96%)
Dec 01, 2008	14.17	14.17	13.18	13.18	776,375	-1.40(-9.61%)
Nov 28, 2008	14.32	14.58	14.28	14.58	120,989	+0.16(+1.13%)
Nov 26, 2008	13.56	14.42	13.56	14.42	839,089	+0.51(+3.68%)
Nov 25, 2008	14.05	14.05	13.50	13.90	769,525	+0.28(+2.08%)
Nov 24, 2008	12.97	13.94	12.93	13.62	494,677	+0.83(+6.50%)
Nov 21, 2008	12.30	12.79	11.72	12.79	963,410	+0.81(+6.75%)
Nov 20, 2008	12.83	13.07	11.88	11.98	572,190	-0.99(-7.64%)
Nov 19, 2008	13.95	13.98	12.96	12.97	300,253	-0.96(-6.92%)
Nov 18, 2008	13.71	14.07	13.41	13.94	505,940	+0.14(+0.99%)
Nov 17, 2008	13.97	14.34	13.80	13.80	417,268	-0.35(-2.50%)
Nov 14, 2008	14.71	14.84	14.15	14.15	420,210	-0.72(-4.84%)
Nov 13, 2008	13.91	14.87	13.33	14.87	819,593	+1.06(+7.64%)
Nov 12, 2008	14.29	14.34	13.81	13.82	392,409	-0.79(-5.41%)
Nov 11, 2008	14.63	14.88	14.36	14.61	382,884	-0.26(-1.78%)
Nov 10, 2008	15.52	15.52	14.71	14.87	1,318,849	-0.32(-2.13%)
Nov 07, 2008	14.78	15.20	14.78	15.20	376,905	+0.45(+3.04%)
Nov 06, 2008	15.49	15.51	14.69	14.75	251,608	-0.74(-4.79%)
Nov 05, 2008	16.24	16.34	15.49	15.49	280,634	-0.98(-5.98%)
Nov 04, 2008	16.24	16.48	16.08	16.48	419,255	+0.69(+4.34%)
Nov 03, 2008	15.71	15.92	15.70	15.79	132,147	+0.01(+0.04%)
Oct 31, 2008	15.47	15.98	15.36	15.78	169,516	+0.25(+1.63%)
Oct 30, 2008	15.68	15.68	15.03	15.53	599,842	+0.52(+3.45%)
Oct 29, 2008	15.15	15.73	14.96	15.01	1,563,707	-0.20(-1.31%)
Oct 28, 2008	14.11	15.21	13.72	15.21	317,089	+1.39(+10.09%)
Oct 27, 2008	13.97	14.54	13.77	13.82	402,893	-0.56(-3.91%)
Oct 24, 2008	13.79	14.58	13.71	14.38	266,679	-0.44(-2.95%)
Oct 23, 2008	14.71	15.03	14.09	14.81	283,598	+0.21(+1.46%)
Oct 22, 2008	15.19	15.19	14.30	14.60	272,059	-1.08(-6.86%)
Oct 21, 2008	15.88	16.04	15.63	15.68	278,551	-0.37(-2.33%)
Oct 20, 2008	15.53	16.05	15.36	16.05	191,245	+0.74(+4.83%)
Oct 17, 2008	15.26	16.02	15.21	15.31	357,798	-0.12(-0.75%)
Oct 16, 2008	14.87	15.44	14.14	15.43	812,891	+0.58(+3.90%)
Oct 15, 2008	16.03	16.03	14.85	14.85	452,764	-1.48(-9.07%)
Oct 14, 2008	17.07	17.40	15.86	16.33	418,052	+0.14(+0.89%)
Oct 13, 2008	15.40	16.19	15.08	16.19	330,864	+1.49(+10.12%)
Oct 10, 2008	13.76	14.83	13.08	14.70	1,546,846	+0.03(+0.17%)
Oct 09, 2008	16.16	16.30	14.61	14.67	145,563	-1.50(-9.28%)
Oct 08, 2008	15.94	16.62	15.82	16.17	279,947	-0.18(-1.09%)
Oct 07, 2008	17.56	17.60	16.35	16.35	219,829	-1.14(-6.52%)
Oct 06, 2008	17.63	17.66	16.61	17.49	470,882	-0.59(-3.28%)
Oct 03, 2008	18.80	19.03	18.09	18.09	219,763	-0.37(-2.02%)
Oct 02, 2008	19.13	19.13	18.40	18.46	408,023	-0.77(-4.00%)
Oct 01, 2008	18.99	19.26	18.79	19.23	292,379	+0.09(+0.48%)
Sep 30, 2008	18.80	19.14	18.50	19.14	167,607	+0.58(+3.15%)
Sep 29, 2008	19.45	19.45	18.18	18.55	3,916,140	-1.35(-6.76%)
Sep 26, 2008	19.38	19.90	19.25	19.90	0	+0.10(+0.48%)
Sep 25, 2008	19.48	20.00	19.48	19.80	133,648	+0.30(+1.56%)
Sep 24, 2008	19.72	19.72	19.33	19.50	209,463	-0.43(-2.16%)
Sep 23, 2008	20.09	20.15	19.64	19.93	109,433	-0.03(-0.15%)
Sep 22, 2008	20.63	20.63	19.92	19.96	208,277	-0.82(-3.95%)
Sep 19, 2008	20.54	21.38	20.43	20.78	0	+0.99(+5.02%)
Sep 18, 2008	19.09	19.90	18.42	19.79	491,932	+0.99(+5.29%)
Sep 17, 2008	19.37	19.57	18.79	18.79	236,283	-1.00(-5.07%)
Sep 16, 2008	18.94	19.80	18.63	19.80	177,548	+0.34(+1.73%)
Sep 15, 2008	19.71	20.18	19.45	19.46	420,573	-1.02(-4.98%)
Sep 12, 2008	20.30	20.56	20.21	20.48	291,867	+0.02(+0.08%)
Sep 11, 2008	20.00	20.47	19.84	20.46	218,003	+0.17(+0.83%)
Sep 10, 2008	20.31	20.42	20.01	20.29	199,006	+0.11(+0.57%)
Sep 09, 2008	20.98	20.98	20.18	20.18	267,305	-0.75(-3.57%)
Sep 08, 2008	21.15	21.15	20.58	20.93	309,201	+0.53(+2.60%)
Sep 05, 2008	20.10	20.40	19.92	20.40	0	+0.06(+0.30%)
Sep 04, 2008	20.76	20.77	20.27	20.33	107,572	-0.55(-2.65%)
Sep 03, 2008	20.71	20.91	20.70	20.89	254,331	+0.11(+0.54%)
Sep 02, 2008	21.00	21.12	20.67	20.78	109,258	+0.01(+0.05%)
Aug 29, 2008	20.89	20.96	20.76	20.76	0	-0.20(-0.94%)
Aug 28, 2008	20.73	20.96	20.73	20.96	66,417	+0.39(+1.89%)
Aug 27, 2008	20.42	20.62	20.36	20.57	66,469	+0.19(+0.94%)
Aug 26, 2008	20.30	20.43	20.22	20.38	91,472	+0.09(+0.45%)
Aug 25, 2008	20.62	20.62	20.25	20.29	233,578	-0.40(-1.92%)
Aug 22, 2008	20.52	20.71	20.52	20.69	166,334	+0.24(+1.20%)
Aug 21, 2008	20.31	20.48	20.22	20.44	97,618	+0.08(+0.42%)
Aug 20, 2008	20.33	20.45	20.17	20.36	87,634	+0.06(+0.30%)
Aug 19, 2008	20.43	20.43	20.24	20.30	266,938	-0.25(-1.23%)
Aug 18, 2008	20.79	20.89	20.53	20.55	189,612	-0.37(-1.76%)
Aug 15, 2008	20.88	20.96	20.80	20.92	0	+0.14(+0.69%)
Aug 14, 2008	20.52	20.90	20.49	20.77	2,126,080	+0.13(+0.64%)
Aug 13, 2008	20.61	20.75	20.44	20.64	575,859	-0.11(-0.53%)
Aug 12, 2008	21.08	21.08	20.69	20.75	491,726	-0.35(-1.68%)
Aug 11, 2008	20.83	21.24	20.80	21.10	1,602,582	+0.24(+1.15%)
Aug 08, 2008	20.28	20.88	20.24	20.86	128,562	+0.57(+2.80%)
Aug 07, 2008	20.52	20.63	20.25	20.30	490,409	-0.45(-2.18%)
Aug 06, 2008	20.63	20.78	20.54	20.75	315,114	+0.03(+0.14%)
Aug 05, 2008	20.28	20.72	20.28	20.72	207,844	+0.58(+2.88%)
Aug 04, 2008	20.33	20.33	20.06	20.14	319,877	-0.21(-1.02%)
Aug 01, 2008	20.43	20.43	20.20	20.34	189,752	-0.02(-0.08%)
Jul 31, 2008	20.45	20.64	20.36	20.36	333,591	-0.22(-1.09%)
Jul 30, 2008	20.38	20.62	20.27	20.59	371,950	+0.32(+1.59%)
Jul 29, 2008	20.26	20.27	19.74	20.26	533,854	+0.53(+2.70%)
Jul 28, 2008	20.11	20.20	19.72	19.73	342,981	-0.39(-1.92%)
Jul 25, 2008	20.27	20.27	20.04	20.12	423,493	-0.03(-0.16%)
Jul 24, 2008	20.70	20.72	20.10	20.15	540,367	-0.58(-2.81%)
Jul 23, 2008	20.58	20.92	20.58	20.73	436,143	+0.17(+0.82%)
Jul 22, 2008	20.06	20.56	19.92	20.56	2,315,456	+0.45(+2.24%)
Jul 21, 2008	20.23	20.31	20.08	20.11	709,013	-0.02(-0.11%)
Jul 18, 2008	20.02	20.16	19.98	20.14	417,811	+0.11(+0.55%)
Jul 17, 2008	19.80	20.04	19.66	20.03	954,204	+0.36(+1.81%)
Jul 16, 2008	19.03	19.68	19.01	19.67	1,103,699	+0.66(+3.46%)
Jul 15, 2008	19.20	19.39	18.81	19.01	1,515,220	-0.29(-1.48%)
Jul 14, 2008	19.87	19.87	19.28	19.30	1,336,086	-0.34(-1.74%)
Jul 11, 2008	19.64	19.90	19.37	19.64	407,866	-0.16(-0.83%)
Jul 10, 2008	19.70	19.93	19.60	19.80	555,697	+0.05(+0.27%)
Jul 09, 2008	20.29	20.32	19.75	19.75	199,404	-0.50(-2.46%)
Jul 08, 2008	19.72	20.25	19.65	20.25	904,828	+0.47(+2.39%)
Jul 07, 2008	20.09	20.17	19.60	19.78	494,979	-0.27(-1.36%)
Jul 04, 2008	20.17	20.20	19.97	20.05	96,524	+0.00(+0.00%)
Jul 03, 2008	20.17	20.20	19.97	20.05	96,524	-0.05(-0.25%)
Jul 02, 2008	20.51	20.56	20.07	20.10	2,072,217	-0.46(-2.24%)
Jul 01, 2008	20.24	20.57	20.17	20.56	383,887	+0.09(+0.44%)
Jun 30, 2008	20.47	20.66	20.42	20.47	1,886,894	+0.00(+0.00%)
Jun 27, 2008	20.62	20.70	20.41	20.47	323,965	-0.14(-0.67%)
Jun 26, 2008	21.00	21.00	20.59	20.61	165,244	-0.56(-2.62%)
Jun 25, 2008	21.20	21.41	21.14	21.16	210,860	+0.08(+0.39%)
Jun 24, 2008	20.99	21.26	20.91	21.08	67,248	-0.01(-0.03%)
Jun 23, 2008	21.17	21.24	21.06	21.09	140,297	-0.11(-0.54%)
Jun 20, 2008	21.32	21.39	21.13	21.20	307,480	-0.31(-1.44%)
Jun 19, 2008	21.53	21.55	21.36	21.51	254,051	-0.02(-0.11%)
Jun 18, 2008	21.60	21.63	21.43	21.54	525,147	-0.20(-0.94%)
Jun 17, 2008	22.02	22.02	21.74	21.74	253,880	-0.16(-0.75%)
Jun 16, 2008	21.68	21.97	21.68	21.90	136,165	+0.03(+0.14%)
Jun 13, 2008	21.72	21.87	21.57	21.87	106,005	+0.27(+1.27%)
Jun 12, 2008	21.62	21.83	21.46	21.60	189,971	+0.04(+0.20%)
Jun 11, 2008	21.84	21.85	21.56	21.56	132,681	-0.37(-1.68%)
Jun 10, 2008	21.97	22.02	21.80	21.92	273,775	-0.05(-0.24%)
Jun 09, 2008	22.07	22.16	21.84	21.98	226,246	+0.01(+0.05%)
Jun 06, 2008	22.55	22.55	21.97	21.97	357,999	-0.71(-3.11%)
Jun 05, 2008	22.29	22.67	22.29	22.67	150,409	+0.46(+2.07%)
Jun 04, 2008	22.22	22.43	22.16	22.21	314,988	-0.12(-0.52%)
Jun 03, 2008	22.50	22.53	22.16	22.33	696,437	-0.14(-0.62%)