US Basic Materials Ishares ETF (NY: IYM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.26	43.71	43.17	43.52	112,487	+0.53(+1.24%)
May 30, 2006	43.96	43.96	42.98	42.98	95,141	-0.95(-2.16%)
May 26, 2006	43.42	44.06	43.42	43.93	77,666	+0.63(+1.44%)
May 25, 2006	42.68	43.40	42.64	43.31	267,302	+1.00(+2.37%)
May 24, 2006	42.21	43.02	41.52	42.30	254,746	-0.35(-0.81%)
May 23, 2006	43.27	43.58	42.64	42.65	231,705	+0.21(+0.49%)
May 22, 2006	42.68	42.73	41.60	42.44	342,639	-0.90(-2.07%)
May 19, 2006	43.28	43.56	42.63	43.34	430,273	-0.02(-0.04%)
May 18, 2006	43.88	44.25	43.35	43.35	260,830	-0.53(-1.20%)
May 17, 2006	44.98	45.16	43.70	43.88	325,941	-1.21(-2.67%)
May 16, 2006	45.40	45.63	44.42	45.09	159,216	-0.12(-0.26%)
May 15, 2006	45.28	45.47	44.75	45.20	320,763	-0.83(-1.80%)
May 12, 2006	46.94	46.96	45.92	46.03	259,794	-1.11(-2.36%)
May 11, 2006	48.18	48.23	47.13	47.14	165,947	-0.59(-1.25%)
May 10, 2006	47.78	47.79	47.37	47.73	181,998	-0.02(-0.05%)
May 09, 2006	47.50	47.76	47.35	47.76	119,994	+0.40(+0.85%)
May 08, 2006	47.28	47.41	47.14	47.36	259,406	+0.23(+0.49%)
May 05, 2006	47.05	47.17	46.82	47.12	158,828	+0.32(+0.68%)
May 04, 2006	46.66	46.98	46.55	46.81	111,063	+0.41(+0.88%)
May 03, 2006	46.38	46.44	45.97	46.40	129,832	+0.08(+0.17%)
May 02, 2006	46.20	46.32	45.91	46.32	263,419	+0.36(+0.77%)
May 01, 2006	45.93	46.25	45.87	45.97	158,698	+0.54(+1.19%)
Apr 28, 2006	45.15	45.54	45.15	45.42	120,771	+0.39(+0.87%)
Apr 27, 2006	45.17	45.76	44.84	45.03	538,100	-0.80(-1.74%)
Apr 26, 2006	45.93	46.27	45.72	45.83	161,417	-0.08(-0.17%)
Apr 25, 2006	46.55	46.55	45.67	45.90	181,481	-0.28(-0.60%)
Apr 24, 2006	45.87	46.21	45.82	46.18	155,721	+0.04(+0.08%)
Apr 21, 2006	46.04	46.42	45.89	46.14	268,338	+0.58(+1.27%)
Apr 20, 2006	45.91	46.00	45.19	45.56	234,941	-0.49(-1.07%)
Apr 19, 2006	45.53	46.09	45.21	46.06	129,056	+0.62(+1.36%)
Apr 18, 2006	44.60	45.53	44.59	45.44	245,556	+1.26(+2.85%)
Apr 17, 2006	43.96	44.27	43.96	44.18	51,777	+0.36(+0.83%)
Apr 13, 2006	43.73	43.87	43.32	43.82	139,282	+0.09(+0.21%)
Apr 12, 2006	43.64	43.73	43.42	43.73	75,854	+0.25(+0.57%)
Apr 11, 2006	44.35	44.37	43.39	43.48	71,323	-0.27(-0.62%)
Apr 10, 2006	44.13	44.13	43.61	43.75	148,861	-0.06(-0.14%)
Apr 07, 2006	44.44	44.53	43.76	43.81	101,872	-0.62(-1.39%)
Apr 06, 2006	44.27	44.47	44.07	44.43	46,729	+0.25(+0.58%)
Apr 05, 2006	43.86	44.21	43.53	44.17	71,582	+0.49(+1.11%)
Apr 04, 2006	43.60	43.74	43.43	43.69	95,529	+0.14(+0.32%)
Apr 03, 2006	43.62	44.08	43.47	43.55	332,283	+0.29(+0.66%)
Mar 31, 2006	43.45	43.45	42.97	43.26	65,239	-0.19(-0.44%)
Mar 30, 2006	43.73	43.86	43.28	43.45	145,107	+0.24(+0.55%)
Mar 29, 2006	42.86	43.30	42.64	43.22	118,571	+0.65(+1.52%)
Mar 28, 2006	42.95	43.21	42.50	42.57	111,322	-0.29(-0.67%)
Mar 27, 2006	42.61	42.85	42.54	42.85	109,251	+0.34(+0.80%)
Mar 24, 2006	42.33	42.60	42.25	42.51	45,434	-0.02(-0.05%)
Mar 23, 2006	42.30	42.70	42.21	42.54	203,357	+0.21(+0.49%)
Mar 22, 2006	41.95	42.44	41.95	42.33	109,639	+0.33(+0.79%)
Mar 21, 2006	42.49	42.59	41.93	41.99	113,911	-0.47(-1.11%)
Mar 20, 2006	42.66	42.78	42.37	42.47	81,808	-0.25(-0.58%)
Mar 17, 2006	42.83	42.83	42.67	42.71	55,143	+0.05(+0.13%)
Mar 16, 2006	42.69	42.95	42.57	42.66	167,889	+0.03(+0.07%)
Mar 15, 2006	42.51	42.67	42.27	42.63	90,740	+0.45(+1.06%)
Mar 14, 2006	41.62	42.23	41.52	42.18	101,225	+0.73(+1.77%)
Mar 13, 2006	41.60	41.65	41.39	41.45	71,582	+0.04(+0.09%)
Mar 10, 2006	40.77	41.48	40.67	41.41	130,868	+0.71(+1.75%)
Mar 09, 2006	40.96	41.31	40.70	40.70	71,453	-0.10(-0.25%)
Mar 08, 2006	40.73	40.90	40.33	40.80	184,199	-0.32(-0.77%)
Mar 07, 2006	41.43	41.55	40.91	41.11	108,215	-0.53(-1.28%)
Mar 06, 2006	42.34	42.36	41.41	41.65	305,359	-0.66(-1.57%)
Mar 03, 2006	42.13	42.44	42.01	42.31	89,575	+0.22(+0.53%)
Mar 02, 2006	41.65	42.20	41.61	42.09	41,681	+0.26(+0.61%)
Mar 01, 2006	41.53	41.97	41.39	41.83	64,333	+0.54(+1.31%)
Feb 28, 2006	41.68	41.63	41.17	41.29	106,791	-0.39(-0.93%)
Feb 27, 2006	42.16	42.16	41.68	41.68	43,881	-0.41(-0.97%)
Feb 24, 2006	42.02	42.18	41.89	42.09	37,668	+0.11(+0.26%)
Feb 23, 2006	42.01	42.37	41.83	41.98	74,171	-0.15(-0.35%)
Feb 22, 2006	42.04	42.39	42.04	42.13	48,153	+0.07(+0.17%)
Feb 21, 2006	41.95	42.27	41.92	42.06	498,619	+0.14(+0.33%)
Feb 17, 2006	41.99	42.10	41.85	41.92	539,006	+0.08(+0.18%)
Feb 16, 2006	41.48	41.85	41.31	41.84	46,599	+0.49(+1.20%)
Feb 15, 2006	41.45	41.65	40.98	41.35	47,894	-0.10(-0.24%)
Feb 14, 2006	40.50	41.52	40.50	41.45	342,639	+0.95(+2.35%)
Feb 13, 2006	41.65	41.65	40.37	40.50	237,401	-0.56(-1.36%)
Feb 10, 2006	40.91	41.25	40.36	41.05	249,439	-0.04(-0.09%)
Feb 09, 2006	41.45	41.78	41.01	41.09	131,515	+0.01(+0.02%)
Feb 08, 2006	41.24	41.24	40.71	41.08	62,262	-0.12(-0.30%)
Feb 07, 2006	42.21	42.21	41.11	41.21	751,036	-1.11(-2.63%)
Feb 06, 2006	41.93	42.38	41.87	42.32	86,857	+0.63(+1.50%)
Feb 03, 2006	41.78	42.06	41.60	41.69	69,382	-0.29(-0.70%)
Feb 02, 2006	42.72	42.84	41.91	41.99	130,738	-0.66(-1.54%)
Feb 01, 2006	42.63	42.67	42.30	42.64	84,138	+0.15(+0.35%)
Jan 31, 2006	42.31	42.74	42.24	42.50	66,404	+0.18(+0.42%)
Jan 30, 2006	42.24	42.38	42.06	42.32	74,948	+0.16(+0.38%)
Jan 27, 2006	41.92	42.20	41.80	42.16	64,592	+0.41(+0.98%)
Jan 26, 2006	41.43	41.84	41.31	41.75	104,073	+0.52(+1.26%)
Jan 25, 2006	41.56	41.60	41.08	41.23	106,662	+0.09(+0.23%)
Jan 24, 2006	40.63	41.16	40.63	41.14	70,806	+0.63(+1.56%)
Jan 23, 2006	40.14	40.65	40.09	40.50	142,388	+0.43(+1.08%)
Jan 20, 2006	40.79	40.81	40.02	40.07	73,265	-0.59(-1.46%)
Jan 19, 2006	40.40	40.89	40.40	40.67	206,722	+0.49(+1.21%)
Jan 18, 2006	40.56	40.56	40.05	40.18	204,004	-0.51(-1.25%)
Jan 17, 2006	40.64	40.78	40.51	40.69	90,869	+0.02(+0.04%)
Jan 13, 2006	40.52	40.82	40.52	40.67	95,659	+0.06(+0.15%)
Jan 12, 2006	40.96	40.96	40.50	40.61	94,753	-0.37(-0.90%)
Jan 11, 2006	41.23	41.25	40.93	40.98	127,891	-0.36(-0.88%)
Jan 10, 2006	40.58	41.38	40.53	41.35	86,209	-0.11(-0.26%)
Jan 09, 2006	41.49	41.63	41.35	41.45	167,759	-0.04(-0.09%)
Jan 06, 2006	41.30	41.60	41.14	41.49	264,196	+0.60(+1.47%)
Jan 05, 2006	41.02	41.02	40.73	40.89	107,568	-0.15(-0.36%)
Jan 04, 2006	40.78	41.06	40.64	41.04	258,371	+0.30(+0.74%)
Jan 03, 2006	40.12	40.77	39.87	40.74	432,344	+0.92(+2.31%)
Dec 30, 2005	40.03	40.03	39.79	39.82	148,990	-0.34(-0.85%)
Dec 29, 2005	40.28	40.41	40.12	40.16	187,564	-0.06(-0.15%)
Dec 28, 2005	40.09	40.32	40.03	40.22	178,115	+0.32(+0.79%)
Dec 27, 2005	40.40	40.46	39.85	39.90	51,001	-0.33(-0.83%)
Dec 23, 2005	40.17	40.23	40.06	40.23	74,818	+0.15(+0.37%)
Dec 22, 2005	39.63	40.13	39.63	40.09	104,849	+0.10(+0.25%)
Dec 21, 2005	39.32	39.99	39.32	39.99	172,031	+0.66(+1.69%)
Dec 20, 2005	39.48	39.60	39.21	39.32	44,917	-0.06(-0.16%)
Dec 19, 2005	39.75	39.87	39.37	39.38	45,434	-0.22(-0.55%)
Dec 16, 2005	39.95	40.03	39.57	39.60	51,518	-0.29(-0.74%)
Dec 15, 2005	40.16	40.21	39.81	39.89	44,658	-0.12(-0.29%)
Dec 14, 2005	40.28	40.29	40.01	40.01	86,727	-0.28(-0.69%)
Dec 13, 2005	40.01	40.43	39.96	40.29	62,392	+0.27(+0.68%)
Dec 12, 2005	40.16	40.23	39.81	40.02	62,780	+0.12(+0.29%)
Dec 09, 2005	40.13	40.26	39.82	39.90	32,102	-0.22(-0.54%)
Dec 08, 2005	40.09	40.40	39.87	40.12	142,906	-0.02(-0.04%)
Dec 07, 2005	40.33	40.37	39.94	40.13	129,185	-0.09(-0.23%)
Dec 06, 2005	40.09	40.50	39.93	40.23	127,891	+0.29(+0.72%)
Dec 05, 2005	39.79	39.96	39.69	39.94	83,362	+0.15(+0.39%)
Dec 02, 2005	39.94	39.94	39.68	39.79	129,056	-0.15(-0.39%)
Dec 01, 2005	39.50	40.04	39.50	39.94	172,549	+0.72(+1.83%)
Nov 30, 2005	39.63	39.67	39.22	39.22	324,387	-0.29(-0.72%)
Nov 29, 2005	39.13	39.69	39.13	39.51	105,108	+0.49(+1.25%)
Nov 28, 2005	39.44	39.44	39.02	39.02	35,597	-0.25(-0.65%)
Nov 25, 2005	39.09	39.33	39.09	39.28	23,688	+0.19(+0.49%)
Nov 23, 2005	38.94	39.32	38.94	39.08	69,252	+0.01(+0.02%)
Nov 22, 2005	39.01	39.18	38.74	39.07	55,790	+0.08(+0.20%)
Nov 21, 2005	38.61	39.00	38.56	39.00	49,836	+0.39(+1.00%)
Nov 18, 2005	38.63	38.76	38.32	38.61	64,722	+0.11(+0.28%)
Nov 17, 2005	38.01	38.50	38.01	38.50	106,014	+0.62(+1.63%)
Nov 16, 2005	37.88	38.06	37.77	37.88	34,043	-0.08(-0.20%)
Nov 15, 2005	38.03	38.36	37.86	37.96	40,516	-0.06(-0.16%)
Nov 14, 2005	38.25	38.43	37.91	38.02	41,163	-0.19(-0.49%)
Nov 11, 2005	37.71	38.24	37.69	38.21	42,716	+0.53(+1.39%)
Nov 10, 2005	37.40	37.77	37.11	37.68	37,797	+0.33(+0.89%)
Nov 09, 2005	37.39	37.75	37.31	37.35	33,137	-0.11(-0.29%)
Nov 08, 2005	37.47	37.56	37.36	37.46	34,173	-0.12(-0.31%)
Nov 07, 2005	37.47	37.66	37.36	37.58	32,619	+0.05(+0.14%)
Nov 04, 2005	37.66	37.66	37.17	37.52	39,998	+0.01(+0.02%)
Nov 03, 2005	37.88	37.89	37.42	37.51	63,039	-0.18(-0.47%)
Nov 02, 2005	37.14	37.69	37.14	37.69	75,077	+0.58(+1.56%)
Nov 01, 2005	36.93	37.23	36.93	37.11	39,998	+0.15(+0.40%)
Oct 31, 2005	36.97	37.19	36.94	36.97	75,854	-0.01(-0.02%)
Oct 28, 2005	36.63	36.97	36.19	36.97	35,597	+0.69(+1.89%)
Oct 27, 2005	36.85	36.93	36.29	36.29	39,221	-0.54(-1.47%)
Oct 26, 2005	36.58	37.38	36.58	36.83	76,889	+0.24(+0.65%)
Oct 25, 2005	36.81	37.00	36.38	36.59	47,506	-0.05(-0.15%)
Oct 24, 2005	35.85	36.64	35.85	36.64	51,648	+0.93(+2.60%)
Oct 21, 2005	35.57	35.88	35.39	35.71	85,174	+0.46(+1.29%)
Oct 20, 2005	35.78	36.00	35.20	35.26	59,414	-0.46(-1.28%)
Oct 19, 2005	35.11	35.71	34.90	35.71	124,007	+0.37(+1.05%)
Oct 18, 2005	36.00	36.00	35.34	35.34	77,796	-0.54(-1.51%)
Oct 17, 2005	35.58	35.93	35.58	35.88	68,993	+0.31(+0.87%)
Oct 14, 2005	35.40	35.65	35.16	35.58	104,979	+0.22(+0.63%)
Oct 13, 2005	35.36	35.44	34.96	35.35	328,400	-0.11(-0.30%)
Oct 12, 2005	35.80	36.00	35.30	35.46	219,926	-0.34(-0.95%)
Oct 11, 2005	35.76	36.16	35.75	35.80	71,194	+0.02(+0.04%)
Oct 10, 2005	35.89	36.15	35.70	35.78	57,991	-0.16(-0.45%)
Oct 07, 2005	35.54	36.06	35.54	35.95	52,683	+0.49(+1.39%)
Oct 06, 2005	35.66	35.96	35.13	35.45	94,623	-0.22(-0.63%)
Oct 05, 2005	36.80	36.80	35.68	35.68	220,055	-1.14(-3.09%)
Oct 04, 2005	37.20	37.32	36.80	36.81	46,470	-0.44(-1.18%)
Oct 03, 2005	37.36	37.41	37.08	37.25	69,770	-0.05(-0.15%)
Sep 30, 2005	37.07	37.45	36.99	37.31	53,848	+0.31(+0.84%)
Sep 29, 2005	36.83	37.08	36.57	37.00	67,828	+0.22(+0.59%)
Sep 28, 2005	36.74	36.91	36.59	36.78	70,935	+0.15(+0.40%)
Sep 27, 2005	36.73	36.87	36.43	36.63	53,719	-0.09(-0.25%)
Sep 26, 2005	36.95	36.95	36.59	36.73	106,662	+0.09(+0.23%)
Sep 23, 2005	36.64	36.74	36.16	36.64	88,022	-0.01(-0.02%)
Sep 22, 2005	36.55	36.74	36.37	36.65	84,138	-0.02(-0.06%)
Sep 21, 2005	37.08	37.08	36.53	36.67	140,835	-0.29(-0.79%)
Sep 20, 2005	37.68	37.92	36.93	36.97	76,372	-0.64(-1.71%)
Sep 19, 2005	37.95	38.01	37.58	37.61	34,691	-0.22(-0.57%)
Sep 16, 2005	37.83	37.95	37.66	37.82	51,259	+0.40(+1.07%)
Sep 15, 2005	37.70	37.70	37.38	37.42	53,201	-0.15(-0.41%)
Sep 14, 2005	37.55	37.75	37.44	37.58	54,625	+0.18(+0.48%)
Sep 13, 2005	37.89	37.89	37.40	37.40	229,116	-0.54(-1.43%)
Sep 12, 2005	37.93	37.94	37.72	37.94	332,283	+0.07(+0.18%)
Sep 09, 2005	37.55	37.87	37.44	37.87	114,946	+0.51(+1.36%)
Sep 08, 2005	37.51	37.55	37.32	37.36	60,191	-0.08(-0.23%)
Sep 07, 2005	37.21	37.49	37.17	37.44	178,892	+0.29(+0.77%)
Sep 06, 2005	36.97	37.17	36.97	37.16	38,315	+0.16(+0.44%)
Sep 02, 2005	37.29	37.29	36.91	37.00	60,579	-0.10(-0.27%)
Sep 01, 2005	37.07	37.35	37.07	37.10	119,477	+0.12(+0.31%)
Aug 31, 2005	36.50	36.98	36.50	36.98	84,786	+0.43(+1.18%)
Aug 30, 2005	36.58	36.70	36.36	36.55	104,979	-0.25(-0.67%)
Aug 29, 2005	36.43	36.82	36.19	36.80	102,778	+0.25(+0.70%)
Aug 26, 2005	36.69	36.75	36.36	36.54	40,904	-0.20(-0.55%)
Aug 25, 2005	36.66	36.83	36.53	36.74	272,868	+0.08(+0.23%)
Aug 24, 2005	36.93	37.10	36.61	36.66	104,461	-0.41(-1.10%)
Aug 23, 2005	37.65	37.65	37.07	37.07	68,605	-0.62(-1.64%)
Aug 22, 2005	37.75	38.09	37.60	37.68	390,404	+0.08(+0.21%)
Aug 19, 2005	37.61	37.86	37.54	37.61	42,457	+0.09(+0.23%)
Aug 18, 2005	37.71	37.75	37.50	37.52	218,372	-0.36(-0.96%)
Aug 17, 2005	37.93	38.06	37.81	37.88	39,609	-0.09(-0.24%)
Aug 16, 2005	38.63	38.63	37.98	37.98	54,237	-0.80(-2.07%)
Aug 15, 2005	38.84	38.86	38.45	38.78	29,642	-0.05(-0.14%)
Aug 12, 2005	39.07	39.07	38.52	38.84	38,703	-0.19(-0.49%)
Aug 11, 2005	38.84	39.21	38.83	39.03	66,534	+0.36(+0.94%)
Aug 10, 2005	38.55	39.01	38.48	38.67	54,237	+0.25(+0.66%)
Aug 09, 2005	38.38	38.56	38.32	38.41	50,224	+0.19(+0.49%)
Aug 08, 2005	38.61	38.61	38.19	38.22	89,057	+0.03(+0.08%)
Aug 05, 2005	38.33	38.50	38.08	38.19	43,104	-0.23(-0.60%)
Aug 04, 2005	38.91	38.91	38.36	38.43	39,351	-0.44(-1.13%)
Aug 03, 2005	38.68	38.87	38.59	38.87	62,651	+0.25(+0.66%)
Aug 02, 2005	38.16	38.86	38.16	38.61	45,693	+0.46(+1.22%)
Aug 01, 2005	38.24	38.34	38.03	38.15	50,612	-0.06(-0.16%)
Jul 29, 2005	38.53	38.63	38.17	38.21	42,716	-0.15(-0.38%)
Jul 28, 2005	37.92	38.46	37.92	38.36	66,016	+0.53(+1.39%)
Jul 27, 2005	37.72	37.93	37.64	37.83	52,166	+0.23(+0.62%)
Jul 26, 2005	37.65	37.68	37.38	37.60	53,589	-0.48(-1.26%)
Jul 25, 2005	38.51	38.63	38.03	38.08	35,208	-0.34(-0.88%)
Jul 22, 2005	38.09	38.50	38.08	38.42	41,292	+0.26(+0.69%)
Jul 21, 2005	38.26	38.47	38.05	38.16	68,864	-0.10(-0.26%)
Jul 20, 2005	37.52	38.31	37.52	38.26	82,067	+0.61(+1.62%)
Jul 19, 2005	37.55	37.72	36.97	37.65	497,972	+0.68(+1.84%)
Jul 18, 2005	36.89	37.19	36.89	36.97	65,887	-0.04(-0.12%)
Jul 15, 2005	37.00	37.09	36.90	37.01	27,442	+0.00(+0.01%)
Jul 14, 2005	37.16	37.48	37.00	37.00	119,606	-0.06(-0.17%)
Jul 13, 2005	37.16	37.29	36.91	37.07	94,623	-0.18(-0.48%)
Jul 12, 2005	37.24	37.41	36.94	37.24	154,427	+0.02(+0.06%)
Jul 11, 2005	36.82	37.29	36.81	37.22	187,306	+0.51(+1.39%)
Jul 08, 2005	36.21	36.73	36.16	36.71	53,460	+0.68(+1.89%)
Jul 07, 2005	35.66	36.03	35.46	36.03	48,412	+0.13(+0.37%)
Jul 06, 2005	35.96	36.15	35.87	35.90	159,216	-0.13(-0.36%)
Jul 05, 2005	35.94	36.05	35.68	36.03	212,029	+0.17(+0.47%)
Jul 01, 2005	36.04	36.06	35.71	35.86	40,774	+0.02(+0.04%)
Jun 30, 2005	36.35	36.46	35.78	35.85	48,929	-0.59(-1.61%)
Jun 29, 2005	36.43	36.53	36.31	36.43	61,227	+0.05(+0.13%)
Jun 28, 2005	35.98	36.46	35.98	36.39	108,733	+0.49(+1.38%)
Jun 27, 2005	35.81	36.10	35.81	35.89	88,798	-0.03(-0.09%)
Jun 24, 2005	36.23	36.42	35.78	35.92	87,374	-0.53(-1.44%)
Jun 23, 2005	37.31	37.31	36.42	36.45	206,852	-0.83(-2.22%)
Jun 22, 2005	37.27	37.51	37.09	37.27	59,285	+0.05(+0.15%)
Jun 21, 2005	37.52	37.52	37.16	37.22	66,275	-0.27(-0.72%)
Jun 20, 2005	37.85	37.85	37.44	37.49	46,211	-0.61(-1.60%)
Jun 17, 2005	38.32	38.36	38.07	38.10	50,612	-0.06(-0.16%)
Jun 16, 2005	37.93	38.31	37.81	38.16	93,070	+0.65(+1.73%)
Jun 15, 2005	37.42	37.58	37.32	37.51	65,757	+0.23(+0.62%)
Jun 14, 2005	37.12	37.28	37.07	37.28	42,716	+0.16(+0.44%)
Jun 13, 2005	36.84	37.34	36.71	37.12	50,742	+0.29(+0.78%)
Jun 10, 2005	36.65	36.93	36.62	36.83	89,704	+0.29(+0.80%)
Jun 09, 2005	36.76	36.76	36.20	36.54	66,404	-0.07(-0.19%)
Jun 08, 2005	36.81	36.93	36.51	36.61	87,245	-0.20(-0.55%)
Jun 07, 2005	36.84	37.23	36.74	36.81	107,827	+0.18(+0.49%)
Jun 06, 2005	36.70	36.79	36.49	36.63	30,031	-0.09(-0.23%)
Jun 03, 2005	36.68	37.08	36.66	36.72	53,589	-0.04(-0.11%)
Jun 02, 2005	36.71	36.85	36.62	36.76	77,407	-0.11(-0.29%)