S&P Smallcap 600 Value Ishares ETF (NY: IJS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.64	28.01	27.62	27.98	296,159	+0.39(+1.43%)
May 30, 2006	28.24	28.24	27.58	27.58	216,022	-0.75(-2.64%)
May 26, 2006	28.48	28.48	28.21	28.33	232,447	+0.04(+0.14%)
May 25, 2006	28.13	28.29	27.90	28.29	465,642	+0.52(+1.88%)
May 24, 2006	27.68	27.96	27.11	27.77	404,419	+0.08(+0.29%)
May 23, 2006	28.19	28.36	27.68	27.69	550,756	-0.24(-0.86%)
May 22, 2006	27.89	28.15	27.51	27.93	892,459	-0.25(-0.90%)
May 19, 2006	27.87	28.24	27.64	28.18	728,701	+0.35(+1.26%)
May 18, 2006	28.23	28.41	27.83	27.83	348,920	-0.25(-0.90%)
May 17, 2006	28.28	28.51	28.05	28.09	1,659,487	-0.44(-1.55%)
May 16, 2006	28.61	28.82	28.42	28.53	961,646	-0.07(-0.25%)
May 15, 2006	28.46	28.69	28.26	28.60	2,370,518	-0.12(-0.43%)
May 12, 2006	29.17	29.17	28.70	28.73	766,778	-0.61(-2.08%)
May 11, 2006	30.12	30.12	29.33	29.34	375,798	-0.71(-2.37%)
May 10, 2006	30.07	30.18	29.91	30.05	304,372	-0.15(-0.51%)
May 09, 2006	30.18	30.26	30.11	30.20	229,212	-0.02(-0.05%)
May 08, 2006	30.09	30.26	30.06	30.22	346,929	+0.09(+0.29%)
May 05, 2006	30.11	30.30	30.06	30.13	2,814,757	+0.20(+0.67%)
May 04, 2006	29.61	29.93	29.61	29.93	492,520	+0.34(+1.15%)
May 03, 2006	29.52	29.69	29.37	29.59	193,125	+0.06(+0.20%)
May 02, 2006	29.36	29.53	29.21	29.53	402,677	+0.22(+0.77%)
May 01, 2006	29.55	29.61	29.26	29.30	11,133,848	-0.01(-0.04%)
Apr 28, 2006	29.09	29.49	29.03	29.31	174,709	+0.19(+0.66%)
Apr 27, 2006	29.23	29.55	28.94	29.12	598,789	-0.33(-1.13%)
Apr 26, 2006	29.46	29.72	29.35	29.45	408,898	+0.09(+0.31%)
Apr 25, 2006	29.50	29.50	29.23	29.36	344,440	-0.12(-0.42%)
Apr 24, 2006	29.65	29.65	29.36	29.48	223,737	-0.23(-0.76%)
Apr 21, 2006	29.85	29.91	29.57	29.71	289,688	-0.01(-0.04%)
Apr 20, 2006	29.85	29.85	29.43	29.72	1,592,789	-0.08(-0.26%)
Apr 19, 2006	29.64	29.83	29.51	29.80	616,459	+0.27(+0.93%)
Apr 18, 2006	28.97	29.57	28.93	29.53	429,555	+0.76(+2.63%)
Apr 17, 2006	28.78	28.88	28.59	28.77	412,134	+0.00(+0.01%)
Apr 13, 2006	28.72	28.92	28.53	28.77	242,651	+0.05(+0.17%)
Apr 12, 2006	28.51	28.75	28.51	28.72	327,517	+0.14(+0.51%)
Apr 11, 2006	29.01	29.07	28.51	28.57	261,565	-0.36(-1.25%)
Apr 10, 2006	29.03	29.21	28.83	28.93	153,057	-0.10(-0.33%)
Apr 07, 2006	29.55	29.65	28.99	29.03	296,408	-0.39(-1.34%)
Apr 06, 2006	29.39	29.47	29.22	29.42	213,533	+0.03(+0.11%)
Apr 05, 2006	29.33	29.48	29.12	29.39	321,046	+0.15(+0.51%)
Apr 04, 2006	29.23	29.39	29.06	29.24	386,749	+0.15(+0.52%)
Apr 03, 2006	29.29	29.53	29.08	29.09	832,730	-0.17(-0.58%)
Mar 31, 2006	29.26	29.30	29.08	29.26	243,398	+0.09(+0.32%)
Mar 30, 2006	29.24	29.36	29.01	29.17	627,658	-0.09(-0.32%)
Mar 29, 2006	28.79	29.26	28.79	29.26	368,083	+0.49(+1.72%)
Mar 28, 2006	28.85	29.02	28.68	28.77	321,046	-0.14(-0.49%)
Mar 27, 2006	28.91	28.92	28.77	28.91	564,444	-0.06(-0.21%)
Mar 24, 2006	28.85	29.00	28.74	28.97	284,960	+0.13(+0.46%)
Mar 23, 2006	28.68	28.84	28.58	28.83	255,592	+0.08(+0.29%)
Mar 22, 2006	28.30	28.79	28.30	28.75	520,145	+0.42(+1.49%)
Mar 21, 2006	28.66	28.83	28.33	28.33	327,517	-0.33(-1.16%)
Mar 20, 2006	28.65	28.71	28.47	28.66	363,604	+0.05(+0.18%)
Mar 17, 2006	28.65	28.67	28.47	28.61	255,841	+0.06(+0.21%)
Mar 16, 2006	28.58	28.73	28.49	28.55	417,111	+0.04(+0.14%)
Mar 15, 2006	28.26	28.51	28.20	28.51	328,263	+0.19(+0.67%)
Mar 14, 2006	27.88	28.32	27.81	28.32	250,117	+0.32(+1.13%)
Mar 13, 2006	28.04	28.13	27.85	28.00	213,035	+0.11(+0.39%)
Mar 10, 2006	27.51	27.89	27.40	27.89	300,887	+0.41(+1.49%)
Mar 09, 2006	27.60	27.81	27.46	27.48	232,198	-0.13(-0.47%)
Mar 08, 2006	27.53	27.75	27.32	27.61	384,260	+0.03(+0.10%)
Mar 07, 2006	27.93	27.93	27.53	27.58	308,105	-0.42(-1.51%)
Mar 06, 2006	28.23	28.25	27.87	28.01	312,087	-0.25(-0.87%)
Mar 03, 2006	28.24	28.53	28.18	28.25	197,107	-0.13(-0.47%)
Mar 02, 2006	28.40	28.50	28.21	28.38	250,366	+0.02(+0.08%)
Mar 01, 2006	28.07	28.44	28.01	28.36	2,389,433	+0.37(+1.32%)
Feb 28, 2006	28.40	28.35	27.97	27.99	284,462	-0.41(-1.43%)
Feb 27, 2006	28.35	28.54	28.33	28.40	413,378	+0.11(+0.40%)
Feb 24, 2006	28.06	28.33	27.98	28.28	284,711	+0.16(+0.56%)
Feb 23, 2006	28.11	28.30	27.96	28.13	424,329	-0.01(-0.04%)
Feb 22, 2006	27.95	28.19	27.87	28.14	233,940	+0.23(+0.83%)
Feb 21, 2006	28.07	28.11	27.77	27.91	321,544	-0.09(-0.32%)
Feb 17, 2006	28.01	28.07	27.86	27.99	348,671	-0.00(-0.01%)
Feb 16, 2006	27.92	28.04	27.82	28.00	233,443	+0.20(+0.71%)
Feb 15, 2006	27.57	27.81	27.46	27.80	375,301	+0.20(+0.74%)
Feb 14, 2006	27.30	27.66	27.09	27.60	173,464	+0.35(+1.30%)
Feb 13, 2006	27.37	27.42	27.09	27.24	328,015	-0.21(-0.78%)
Feb 10, 2006	27.40	27.50	27.10	27.46	600,282	+0.04(+0.13%)
Feb 09, 2006	27.66	27.83	27.42	27.42	222,990	-0.18(-0.66%)
Feb 08, 2006	27.54	27.69	27.34	27.60	245,886	+0.15(+0.56%)
Feb 07, 2006	27.85	27.95	27.43	27.45	315,820	-0.40(-1.43%)
Feb 06, 2006	27.70	27.85	27.50	27.85	249,619	+0.23(+0.84%)
Feb 03, 2006	27.64	27.86	27.50	27.61	231,701	-0.13(-0.46%)
Feb 02, 2006	28.06	28.11	27.56	27.74	933,524	-0.36(-1.29%)
Feb 01, 2006	28.01	28.15	27.95	28.10	2,398,143	+0.19(+0.68%)
Jan 31, 2006	27.94	28.17	27.84	27.91	307,607	-0.01(-0.04%)
Jan 30, 2006	27.97	28.07	27.87	27.93	312,336	+0.01(+0.04%)
Jan 27, 2006	27.88	28.13	27.76	27.91	239,416	+0.09(+0.32%)
Jan 26, 2006	27.60	27.83	27.47	27.83	375,798	+0.38(+1.39%)
Jan 25, 2006	27.48	27.54	27.26	27.44	395,459	+0.03(+0.12%)
Jan 24, 2006	27.06	27.46	27.04	27.41	624,672	+0.42(+1.56%)
Jan 23, 2006	27.02	27.05	26.87	26.99	245,886	+0.03(+0.10%)
Jan 20, 2006	27.30	27.30	26.89	26.96	346,680	-0.31(-1.13%)
Jan 19, 2006	26.90	27.36	26.90	27.27	485,551	+0.39(+1.45%)
Jan 18, 2006	26.68	26.95	26.68	26.88	515,416	+0.03(+0.10%)
Jan 17, 2006	26.90	26.90	26.70	26.85	753,837	-0.14(-0.51%)
Jan 13, 2006	26.97	27.04	26.89	26.99	1,446,452	+0.07(+0.25%)
Jan 12, 2006	27.07	27.12	26.90	26.92	236,678	-0.20(-0.73%)
Jan 11, 2006	27.21	27.21	26.91	27.12	357,631	-0.01(-0.04%)
Jan 10, 2006	26.76	27.18	26.76	27.13	360,119	+0.27(+1.00%)
Jan 09, 2006	26.68	27.01	26.67	26.86	445,732	+0.20(+0.75%)
Jan 06, 2006	26.50	26.68	26.34	26.66	295,910	+0.27(+1.00%)
Jan 05, 2006	26.26	26.41	26.21	26.39	648,315	+0.09(+0.35%)
Jan 04, 2006	26.11	26.33	26.07	26.30	356,386	+0.16(+0.63%)
Jan 03, 2006	25.68	26.19	25.41	26.14	1,045,268	+0.47(+1.83%)
Dec 30, 2005	25.67	25.76	25.56	25.67	298,150	-0.17(-0.65%)
Dec 29, 2005	25.89	26.05	25.84	25.84	322,539	-0.06(-0.23%)
Dec 28, 2005	25.79	25.99	25.72	25.90	223,239	+0.11(+0.42%)
Dec 27, 2005	26.22	26.23	25.72	25.79	145,093	-0.35(-1.34%)
Dec 23, 2005	26.11	26.14	26.04	26.14	303,625	+0.04(+0.17%)
Dec 22, 2005	26.03	26.10	25.91	26.09	2,975,779	+0.16(+0.64%)
Dec 21, 2005	25.80	26.05	25.80	25.93	210,298	+0.21(+0.83%)
Dec 20, 2005	25.73	25.94	25.60	25.72	446,478	-0.03(-0.12%)
Dec 19, 2005	26.01	26.01	25.65	25.75	373,558	-0.29(-1.11%)
Dec 16, 2005	26.36	26.36	26.04	26.04	454,442	-0.20(-0.75%)
Dec 15, 2005	26.50	26.50	26.07	26.23	464,646	-0.27(-1.03%)
Dec 14, 2005	26.44	26.65	26.37	26.51	348,173	+0.02(+0.08%)
Dec 13, 2005	26.42	26.56	26.28	26.49	367,834	+0.04(+0.14%)
Dec 12, 2005	26.47	26.55	26.33	26.45	349,418	+0.09(+0.35%)
Dec 09, 2005	26.32	26.47	26.20	26.36	265,050	+0.04(+0.15%)
Dec 08, 2005	26.32	26.52	26.11	26.32	486,796	+0.05(+0.18%)
Dec 07, 2005	26.45	26.49	26.16	26.27	178,442	-0.17(-0.65%)
Dec 06, 2005	26.46	26.66	26.40	26.44	156,292	+0.06(+0.24%)
Dec 05, 2005	26.50	26.52	26.18	26.38	293,919	-0.13(-0.49%)
Dec 02, 2005	26.55	26.55	26.31	26.51	276,996	-0.04(-0.17%)
Dec 01, 2005	26.24	26.59	26.20	26.55	961,148	+0.53(+2.05%)
Nov 30, 2005	26.05	26.25	25.94	26.02	221,248	+0.02(+0.09%)
Nov 29, 2005	25.92	26.16	25.88	25.99	326,273	+0.16(+0.61%)
Nov 28, 2005	26.34	26.34	25.82	25.84	939,994	-0.46(-1.74%)
Nov 25, 2005	26.26	26.33	26.16	26.29	152,310	+0.02(+0.09%)
Nov 23, 2005	26.12	26.42	26.12	26.27	462,157	+0.08(+0.32%)
Nov 22, 2005	26.08	26.28	25.97	26.19	468,628	+0.05(+0.20%)
Nov 21, 2005	25.92	26.14	25.76	26.13	210,049	+0.23(+0.90%)
Nov 18, 2005	25.82	25.97	25.70	25.90	305,616	+0.19(+0.75%)
Nov 17, 2005	25.43	25.76	25.43	25.71	180,433	+0.39(+1.52%)
Nov 16, 2005	25.38	25.43	25.11	25.32	594,558	+0.01(+0.05%)
Nov 15, 2005	25.67	25.71	25.27	25.31	195,614	-0.35(-1.35%)
Nov 14, 2005	25.80	25.80	25.52	25.66	300,887	-0.08(-0.31%)
Nov 11, 2005	25.56	25.80	25.56	25.74	201,587	+0.08(+0.31%)
Nov 10, 2005	25.52	25.69	25.17	25.66	279,484	+0.15(+0.58%)
Nov 09, 2005	25.46	25.68	25.29	25.51	382,020	+0.03(+0.11%)
Nov 08, 2005	25.52	25.58	25.31	25.48	378,038	-0.08(-0.30%)
Nov 07, 2005	25.54	25.69	25.40	25.56	309,598	+0.11(+0.43%)
Nov 04, 2005	25.59	25.59	25.29	25.45	367,337	-0.07(-0.28%)
Nov 03, 2005	25.66	25.74	25.39	25.52	318,806	+0.06(+0.25%)
Nov 02, 2005	24.95	25.47	24.95	25.45	178,193	+0.47(+1.90%)
Nov 01, 2005	24.91	25.10	24.80	24.98	1,056,716	+0.18(+0.73%)
Oct 31, 2005	24.88	25.12	24.80	24.80	862,595	+0.18(+0.75%)
Oct 28, 2005	24.27	24.68	24.20	24.61	484,805	+0.44(+1.83%)
Oct 27, 2005	24.51	24.60	24.08	24.17	171,971	-0.45(-1.84%)
Oct 26, 2005	24.78	24.99	24.55	24.63	238,918	-0.20(-0.79%)
Oct 25, 2005	24.98	25.02	24.55	24.82	358,626	-0.16(-0.63%)
Oct 24, 2005	24.51	24.98	24.51	24.98	299,892	+0.53(+2.19%)
Oct 21, 2005	24.35	24.63	24.30	24.45	308,105	+0.18(+0.73%)
Oct 20, 2005	24.70	24.77	24.06	24.27	699,334	-0.43(-1.76%)
Oct 19, 2005	24.26	24.70	23.91	24.70	436,275	+0.46(+1.91%)
Oct 18, 2005	24.46	24.51	24.19	24.24	283,217	-0.25(-1.02%)
Oct 17, 2005	24.45	24.53	24.17	24.49	472,859	+0.04(+0.15%)
Oct 14, 2005	24.29	24.53	24.08	24.45	283,217	+0.33(+1.35%)
Oct 13, 2005	24.05	24.25	23.82	24.13	433,786	+0.01(+0.05%)
Oct 12, 2005	24.31	24.39	23.84	24.12	965,877	-0.23(-0.96%)
Oct 11, 2005	24.61	24.79	24.35	24.35	373,310	-0.32(-1.29%)
Oct 10, 2005	24.86	24.90	24.62	24.67	299,145	-0.22(-0.87%)
Oct 07, 2005	24.67	24.96	24.67	24.88	561,707	+0.17(+0.68%)
Oct 06, 2005	24.80	25.01	24.40	24.72	931,781	-0.11(-0.44%)
Oct 05, 2005	25.37	25.37	24.82	24.82	667,727	-0.76(-2.98%)
Oct 04, 2005	25.90	25.95	25.55	25.59	273,511	-0.23(-0.89%)
Oct 03, 2005	25.84	25.98	25.74	25.82	282,471	+0.14(+0.55%)
Sep 30, 2005	25.64	25.75	25.53	25.68	279,484	+0.04(+0.16%)
Sep 29, 2005	25.30	25.65	25.15	25.64	961,646	+0.33(+1.29%)
Sep 28, 2005	25.35	25.43	25.13	25.31	233,443	-0.06(-0.24%)
Sep 27, 2005	25.35	25.54	25.22	25.37	307,109	-0.04(-0.14%)
Sep 26, 2005	25.50	25.51	25.29	25.41	353,400	+0.09(+0.37%)
Sep 23, 2005	25.31	25.35	24.94	25.31	591,572	+0.17(+0.67%)
Sep 22, 2005	25.07	25.22	24.89	25.15	324,033	+0.04(+0.16%)
Sep 21, 2005	25.40	25.45	25.10	25.11	969,361	-0.37(-1.45%)
Sep 20, 2005	25.88	25.90	25.44	25.47	979,565	-0.27(-1.03%)
Sep 19, 2005	25.85	26.04	25.71	25.74	210,049	-0.14(-0.56%)
Sep 16, 2005	25.81	25.95	25.72	25.88	140,862	+0.16(+0.64%)
Sep 15, 2005	25.76	25.76	25.62	25.72	167,989	+0.08(+0.30%)
Sep 14, 2005	25.96	25.96	25.64	25.64	224,732	-0.27(-1.04%)
Sep 13, 2005	26.06	26.09	25.88	25.91	499,239	-0.22(-0.85%)
Sep 12, 2005	26.02	26.26	25.99	26.13	196,609	+0.10(+0.39%)
Sep 09, 2005	26.00	26.09	25.91	26.03	241,904	+0.17(+0.65%)
Sep 08, 2005	25.90	25.94	25.73	25.86	353,649	-0.08(-0.32%)
Sep 07, 2005	25.98	26.01	25.80	25.95	318,309	+0.03(+0.12%)
Sep 06, 2005	25.68	25.98	25.68	25.92	239,913	+0.28(+1.08%)
Sep 02, 2005	25.85	25.90	25.56	25.64	246,384	-0.18(-0.68%)
Sep 01, 2005	25.80	25.92	25.64	25.82	231,701	+0.10(+0.37%)
Aug 31, 2005	25.24	25.76	25.17	25.72	364,350	+0.49(+1.96%)
Aug 30, 2005	25.19	25.27	25.07	25.23	402,926	-0.03(-0.11%)
Aug 29, 2005	24.89	25.29	24.86	25.25	270,276	+0.25(+1.01%)
Aug 26, 2005	25.43	25.43	24.98	25.00	219,257	-0.44(-1.72%)
Aug 25, 2005	25.29	25.47	25.29	25.44	250,366	+0.14(+0.56%)
Aug 24, 2005	25.35	25.63	25.19	25.30	263,556	-0.10(-0.41%)
Aug 23, 2005	25.49	25.49	25.18	25.40	472,112	-0.08(-0.32%)
Aug 22, 2005	25.40	25.50	25.25	25.48	777,480	+0.21(+0.83%)
Aug 19, 2005	25.31	25.37	25.23	25.27	137,378	+0.02(+0.06%)
Aug 18, 2005	25.11	25.39	25.11	25.26	595,554	-0.01(-0.03%)
Aug 17, 2005	25.23	25.54	25.23	25.27	442,994	-0.13(-0.51%)
Aug 16, 2005	25.55	25.61	25.36	25.39	247,380	-0.29(-1.13%)
Aug 15, 2005	25.57	25.90	25.43	25.68	184,415	+0.11(+0.44%)
Aug 12, 2005	25.71	25.72	25.41	25.57	318,557	-0.30(-1.16%)
Aug 11, 2005	25.53	25.89	25.53	25.87	500,235	+0.27(+1.05%)
Aug 10, 2005	25.80	25.92	25.41	25.60	456,682	+0.00(+0.02%)
Aug 09, 2005	25.73	25.76	25.51	25.60	244,891	-0.04(-0.17%)
Aug 08, 2005	25.81	25.86	25.52	25.64	346,680	-0.08(-0.33%)
Aug 05, 2005	26.01	26.01	25.60	25.73	606,504	-0.29(-1.10%)
Aug 04, 2005	26.39	26.39	26.00	26.01	365,594	-0.46(-1.75%)
Aug 03, 2005	26.60	26.60	26.38	26.48	290,186	-0.12(-0.45%)
Aug 02, 2005	26.32	26.64	26.32	26.60	375,549	+0.32(+1.21%)
Aug 01, 2005	26.57	26.57	26.24	26.28	776,982	+0.07(+0.26%)
Jul 29, 2005	26.37	26.41	26.19	26.21	265,299	-0.14(-0.55%)
Jul 28, 2005	26.13	26.37	26.03	26.35	358,875	+0.24(+0.91%)
Jul 27, 2005	26.11	26.20	25.82	26.12	807,096	+0.12(+0.45%)
Jul 26, 2005	26.00	26.17	25.84	26.00	809,087	+0.03(+0.12%)
Jul 25, 2005	26.22	26.31	25.92	25.97	287,199	-0.16(-0.60%)
Jul 22, 2005	25.86	26.21	25.79	26.13	480,076	+0.34(+1.32%)
Jul 21, 2005	26.24	26.24	25.77	25.78	513,923	-0.43(-1.66%)
Jul 20, 2005	25.87	26.27	25.76	26.22	288,693	+0.35(+1.37%)
Jul 19, 2005	25.56	25.90	25.52	25.86	327,019	+0.40(+1.58%)
Jul 18, 2005	25.56	25.64	25.43	25.46	432,044	-0.15(-0.58%)
Jul 15, 2005	25.63	25.70	25.44	25.61	410,392	-0.07(-0.28%)
Jul 14, 2005	25.97	26.03	25.62	25.68	444,985	-0.09(-0.34%)
Jul 13, 2005	25.87	25.96	25.69	25.77	334,983	-0.14(-0.53%)
Jul 12, 2005	25.88	26.03	25.74	25.91	580,372	-0.01(-0.03%)
Jul 11, 2005	25.75	25.96	25.68	25.92	396,206	+0.34(+1.32%)
Jul 08, 2005	25.21	25.62	25.11	25.58	1,267,512	+0.44(+1.74%)
Jul 07, 2005	24.91	25.16	24.71	25.14	467,881	+0.04(+0.18%)
Jul 06, 2005	25.30	25.31	25.02	25.10	150,817	-0.17(-0.67%)
Jul 05, 2005	24.88	25.27	24.84	25.27	330,006	+0.44(+1.78%)
Jul 01, 2005	24.77	24.91	24.72	24.82	2,139,066	+0.06(+0.24%)
Jun 30, 2005	24.99	25.02	24.76	24.76	225,230	-0.06(-0.26%)
Jun 29, 2005	24.85	24.93	24.77	24.83	242,402	+0.03(+0.11%)
Jun 28, 2005	24.39	24.80	24.39	24.80	278,987	+0.48(+1.98%)
Jun 27, 2005	24.24	24.34	24.18	24.32	741,393	+0.04(+0.15%)
Jun 24, 2005	24.49	24.57	24.21	24.28	1,841,165	-0.34(-1.37%)
Jun 23, 2005	24.94	24.97	24.57	24.62	315,322	-0.33(-1.34%)
Jun 22, 2005	25.01	25.03	24.81	24.95	284,960	+0.07(+0.27%)
Jun 21, 2005	24.98	24.98	24.79	24.88	284,213	-0.11(-0.43%)
Jun 20, 2005	24.96	25.07	24.92	24.99	549,512	+0.02(+0.10%)
Jun 17, 2005	25.31	25.35	24.97	24.97	492,271	-0.13(-0.51%)
Jun 16, 2005	24.97	25.13	24.87	25.10	510,439	+0.16(+0.63%)
Jun 15, 2005	24.91	24.94	24.61	24.94	223,239	+0.18(+0.73%)
Jun 14, 2005	24.47	24.76	24.45	24.76	314,824	+0.20(+0.80%)
Jun 13, 2005	24.37	24.59	24.33	24.56	268,036	+0.16(+0.64%)
Jun 10, 2005	24.47	24.49	24.31	24.41	219,755	+0.02(+0.10%)
Jun 09, 2005	24.22	24.43	24.06	24.38	676,686	+0.14(+0.56%)
Jun 08, 2005	24.41	24.44	24.16	24.25	914,858	-0.07(-0.27%)
Jun 07, 2005	24.24	24.59	24.23	24.31	446,478	+0.09(+0.36%)
Jun 06, 2005	24.09	24.24	24.00	24.22	585,847	+0.10(+0.41%)
Jun 03, 2005	24.25	24.32	24.02	24.12	277,244	-0.14(-0.56%)
Jun 02, 2005	24.17	24.32	24.11	24.26	433,039	+0.09(+0.38%)