S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	51.15	51.37	50.55	50.86	4,390,941	-0.38(-0.75%)
Jun 28, 2007	51.29	51.57	51.17	51.24	1,002,391	-0.01(-0.03%)
Jun 27, 2007	50.45	51.28	50.45	51.26	1,911,567	+0.65(+1.28%)
Jun 26, 2007	51.15	51.28	50.61	50.61	1,892,009	-0.32(-0.63%)
Jun 25, 2007	51.16	51.48	50.76	50.93	2,461,211	-0.21(-0.40%)
Jun 22, 2007	51.55	51.63	50.97	51.14	956,532	-0.60(-1.16%)
Jun 21, 2007	51.47	51.77	51.20	51.74	1,508,405	+0.26(+0.51%)
Jun 20, 2007	52.22	52.24	51.39	51.48	1,381,492	-0.62(-1.18%)
Jun 19, 2007	51.87	52.23	51.87	52.09	1,402,052	+0.07(+0.13%)
Jun 18, 2007	52.22	52.22	51.92	52.03	1,095,417	+0.09(+0.17%)
Jun 15, 2007	52.09	52.18	51.94	51.94	2,082,177	+0.27(+0.53%)
Jun 14, 2007	51.48	51.76	51.46	51.67	1,032,238	+0.34(+0.66%)
Jun 13, 2007	50.92	51.44	50.78	51.33	2,411,552	+0.65(+1.29%)
Jun 12, 2007	51.08	51.27	50.65	50.68	5,372,923	-0.56(-1.09%)
Jun 11, 2007	51.03	51.43	51.02	51.23	1,474,081	+0.10(+0.19%)
Jun 08, 2007	50.68	51.16	50.51	51.14	2,186,327	+0.57(+1.13%)
Jun 07, 2007	51.29	51.43	50.54	50.56	2,424,895	-0.87(-1.69%)
Jun 06, 2007	51.62	51.65	51.29	51.43	388,059	-0.40(-0.77%)
Jun 05, 2007	51.89	51.96	51.63	51.83	758,928	-0.23(-0.45%)
Jun 04, 2007	51.89	52.11	51.86	52.06	496,443	+0.03(+0.06%)
Jun 01, 2007	52.01	52.14	51.84	52.03	2,546,215	+0.21(+0.41%)
May 31, 2007	51.99	52.01	51.75	51.82	631,379	-0.04(-0.07%)
May 30, 2007	51.29	51.86	51.26	51.86	961,843	+0.40(+0.77%)
May 29, 2007	51.51	52.14	51.26	51.46	880,418	+0.04(+0.07%)
May 25, 2007	51.27	51.45	51.20	51.42	5,341,932	+0.26(+0.52%)
May 24, 2007	51.55	51.79	51.06	51.16	1,134,780	-0.39(-0.76%)
May 23, 2007	51.70	51.86	51.52	51.55	1,135,584	+0.01(+0.01%)
May 22, 2007	51.63	51.75	51.51	51.54	1,103,450	-0.06(-0.11%)
May 21, 2007	51.64	51.80	51.54	51.60	2,607,921	+0.01(+0.03%)
May 18, 2007	51.42	51.64	51.37	51.59	6,698,348	+0.36(+0.70%)
May 17, 2007	51.26	51.40	51.15	51.23	1,560,680	-0.06(-0.11%)
May 16, 2007	51.06	51.31	50.88	51.28	1,200,669	+0.51(+1.01%)
May 15, 2007	50.91	51.22	50.75	50.77	2,054,945	+0.00(+0.00%)
May 14, 2007	50.88	51.00	50.61	50.77	642,136	-0.11(-0.22%)
May 11, 2007	50.58	50.88	50.53	50.88	804,440	+0.48(+0.96%)
May 10, 2007	50.92	50.96	50.40	50.40	802,262	-0.68(-1.32%)
May 09, 2007	50.84	51.13	50.79	51.07	3,034,489	+0.18(+0.36%)
May 08, 2007	50.90	50.98	50.73	50.89	478,879	-0.14(-0.27%)
May 07, 2007	50.98	51.04	50.94	51.03	1,757,894	+0.18(+0.35%)
May 04, 2007	50.88	50.98	50.73	50.85	994,072	+0.08(+0.16%)
May 03, 2007	50.64	50.79	50.57	50.77	1,239,748	+0.25(+0.49%)
May 02, 2007	50.39	50.65	50.39	50.52	1,182,625	+0.28(+0.56%)
May 01, 2007	50.24	50.29	49.98	50.24	733,815	+0.13(+0.26%)
Apr 30, 2007	50.42	50.53	50.10	50.11	2,650,321	-0.24(-0.48%)
Apr 27, 2007	50.21	50.46	50.18	50.35	1,391,350	+0.02(+0.05%)
Apr 26, 2007	50.26	50.44	49.94	50.33	565,334	-0.01(-0.02%)
Apr 25, 2007	50.09	50.68	49.91	50.34	1,618,548	+0.50(+1.00%)
Apr 24, 2007	49.88	49.94	49.62	49.84	6,857,570	+0.00(+0.00%)
Apr 23, 2007	50.01	50.15	49.84	49.84	1,941,178	-0.25(-0.50%)
Apr 20, 2007	49.90	50.13	49.84	50.09	676,449	+0.45(+0.90%)
Apr 19, 2007	49.43	49.68	49.33	49.64	2,034,209	+0.10(+0.21%)
Apr 18, 2007	49.40	49.71	49.33	49.54	1,398,411	+0.01(+0.03%)
Apr 17, 2007	49.49	49.83	49.32	49.52	2,986,928	+0.14(+0.28%)
Apr 16, 2007	49.18	49.50	49.18	49.38	4,113,635	+0.42(+0.85%)
Apr 13, 2007	48.80	49.00	48.66	48.96	619,479	+0.30(+0.62%)
Apr 12, 2007	48.44	48.74	48.29	48.66	345,932	+0.24(+0.50%)
Apr 11, 2007	48.67	48.69	48.33	48.42	394,486	-0.28(-0.57%)
Apr 10, 2007	48.28	48.72	48.28	48.70	804,741	+0.15(+0.32%)
Apr 09, 2007	48.71	48.74	48.53	48.55	210,362	+0.00(+0.00%)
Apr 05, 2007	48.33	48.59	48.26	48.55	372,128	+0.20(+0.41%)
Apr 04, 2007	48.27	48.39	48.19	48.35	1,800,460	+0.10(+0.20%)
Apr 03, 2007	48.04	48.38	48.03	48.25	775,574	+0.44(+0.92%)
Apr 02, 2007	47.87	47.89	47.58	47.81	699,051	-0.01(-0.02%)
Mar 30, 2007	47.97	48.04	47.36	47.82	1,130,819	-0.04(-0.08%)
Mar 29, 2007	47.93	47.95	47.53	47.85	915,003	+0.22(+0.46%)
Mar 28, 2007	47.83	47.91	47.52	47.63	3,355,285	-0.37(-0.78%)
Mar 27, 2007	48.09	48.12	47.94	48.01	1,205,571	-0.25(-0.52%)
Mar 26, 2007	48.21	48.27	47.80	48.26	3,492,808	-0.18(-0.38%)
Mar 23, 2007	48.37	48.55	48.34	48.44	1,876,029	+0.12(+0.24%)
Mar 22, 2007	48.35	48.55	48.24	48.33	1,376,998	-0.04(-0.09%)
Mar 21, 2007	47.66	48.50	47.57	48.37	923,037	+0.79(+1.65%)
Mar 20, 2007	47.32	47.62	47.28	47.58	1,015,082	+0.25(+0.53%)
Mar 19, 2007	47.10	47.33	47.02	47.33	615,585	+0.56(+1.19%)
Mar 16, 2007	45.90	47.17	45.90	46.78	458,727	-0.22(-0.47%)
Mar 15, 2007	46.84	47.16	46.78	47.00	543,691	+0.12(+0.25%)
Mar 14, 2007	47.74	47.74	46.15	46.88	1,683,225	+0.27(+0.58%)
Mar 13, 2007	47.56	47.44	46.59	46.61	2,794,982	-0.95(-2.01%)
Mar 12, 2007	47.26	47.66	47.26	47.56	748,478	+0.15(+0.33%)
Mar 09, 2007	47.63	47.70	47.22	47.41	1,438,543	+0.01(+0.02%)
Mar 08, 2007	47.41	47.60	47.26	47.40	1,289,719	+0.29(+0.61%)
Mar 07, 2007	47.22	47.42	47.00	47.11	1,115,977	-0.09(-0.19%)
Mar 06, 2007	47.00	47.31	46.78	47.20	1,258,402	+0.35(+0.75%)
Mar 05, 2007	46.60	47.13	46.42	46.85	1,220,957	-0.05(-0.11%)
Mar 02, 2007	47.15	47.40	46.84	46.90	1,248,054	-0.47(-0.99%)
Mar 01, 2007	47.59	47.59	46.64	47.37	6,945,232	-0.13(-0.28%)
Feb 28, 2007	47.42	49.21	47.17	47.50	1,739,732	+0.46(+0.97%)
Feb 27, 2007	48.52	48.59	46.72	47.05	2,570,996	-1.89(-3.87%)
Feb 26, 2007	49.17	49.21	48.81	48.94	4,257,096	-0.02(-0.04%)
Feb 23, 2007	49.13	49.13	48.29	48.96	656,161	-0.26(-0.54%)
Feb 22, 2007	49.28	49.38	49.02	49.23	2,235,223	-0.04(-0.09%)
Feb 21, 2007	49.21	49.34	49.12	49.27	320,387	-0.12(-0.24%)
Feb 20, 2007	49.28	49.41	49.07	49.39	420,057	+0.12(+0.24%)
Feb 16, 2007	49.28	49.30	49.18	49.27	269,326	-0.08(-0.17%)
Feb 15, 2007	49.38	49.42	49.27	49.36	475,747	-0.04(-0.09%)
Feb 14, 2007	49.10	49.47	49.10	49.40	517,868	+0.35(+0.70%)
Feb 13, 2007	48.88	49.06	48.84	49.05	875,213	+0.32(+0.66%)
Feb 12, 2007	48.84	48.86	48.63	48.73	1,040,310	-0.15(-0.30%)
Feb 09, 2007	49.21	49.29	48.71	48.88	671,002	-0.26(-0.52%)
Feb 08, 2007	49.05	49.21	48.92	49.13	1,105,901	-0.07(-0.15%)
Feb 07, 2007	49.35	49.40	49.13	49.21	423,053	-0.02(-0.04%)
Feb 06, 2007	49.27	49.36	49.13	49.23	455,867	-0.05(-0.10%)
Feb 05, 2007	49.25	49.32	49.15	49.28	1,397,967	+0.02(+0.04%)
Feb 02, 2007	49.38	49.38	49.17	49.26	398,816	+0.01(+0.02%)
Feb 01, 2007	49.19	49.25	49.02	49.25	1,609,698	+0.22(+0.45%)
Jan 31, 2007	48.75	49.18	48.64	49.03	682,440	+0.32(+0.65%)
Jan 30, 2007	48.69	48.74	48.50	48.71	719,748	+0.21(+0.44%)
Jan 29, 2007	48.62	48.74	48.46	48.50	1,277,737	-0.10(-0.20%)
Jan 26, 2007	48.77	48.77	48.40	48.60	1,666,069	-0.07(-0.15%)
Jan 25, 2007	49.28	49.28	48.59	48.67	2,309,022	-0.61(-1.24%)
Jan 24, 2007	48.96	49.28	48.94	49.28	337,816	+0.37(+0.75%)
Jan 23, 2007	48.75	48.97	48.68	48.91	794,773	+0.18(+0.36%)
Jan 22, 2007	48.99	48.99	48.64	48.74	474,113	-0.21(-0.42%)
Jan 19, 2007	48.91	48.97	48.82	48.94	383,293	+0.14(+0.29%)
Jan 18, 2007	49.05	49.05	48.74	48.80	1,176,841	-0.10(-0.20%)
Jan 17, 2007	48.96	49.40	48.86	48.90	323,927	-0.09(-0.18%)
Jan 16, 2007	49.04	49.07	48.87	48.99	564,524	+0.04(+0.09%)
Jan 12, 2007	48.74	48.97	48.67	48.94	1,079,486	+0.31(+0.63%)
Jan 11, 2007	48.52	48.79	48.52	48.63	1,026,519	+0.42(+0.87%)
Jan 10, 2007	48.23	48.58	47.93	48.21	1,203,529	-0.15(-0.30%)
Jan 09, 2007	48.55	48.57	48.19	48.36	501,754	-0.08(-0.17%)
Jan 08, 2007	48.29	48.55	48.15	48.44	791,096	+0.14(+0.29%)
Jan 05, 2007	47.00	48.50	47.00	48.30	1,540,392	-0.33(-0.68%)
Jan 04, 2007	48.45	48.71	48.25	48.63	1,460,057	+0.12(+0.26%)
Jan 03, 2007	48.66	49.01	48.24	48.51	2,030,572	-0.02(-0.05%)
Dec 29, 2006	48.73	48.84	48.51	48.53	303,094	-0.21(-0.42%)
Dec 28, 2006	48.84	48.87	48.69	48.74	399,360	-0.10(-0.21%)
Dec 27, 2006	48.69	48.85	48.68	48.84	394,050	+0.35(+0.72%)
Dec 26, 2006	48.27	48.52	48.21	48.49	730,232	+0.31(+0.65%)
Dec 22, 2006	48.58	48.58	48.18	48.18	1,416,757	-0.32(-0.67%)
Dec 21, 2006	48.86	48.86	48.40	48.50	2,209,897	-0.44(-0.90%)
Dec 20, 2006	49.12	49.12	48.91	48.94	411,615	-0.12(-0.24%)
Dec 19, 2006	48.47	49.06	48.47	49.06	1,367,331	+0.15(+0.30%)
Dec 18, 2006	48.91	49.13	48.84	48.91	364,639	-0.01(-0.01%)
Dec 15, 2006	48.95	49.09	48.88	48.92	3,328,189	+0.04(+0.09%)
Dec 14, 2006	48.19	48.91	48.19	48.88	714,029	+0.47(+0.97%)
Dec 13, 2006	48.31	48.47	48.29	48.41	457,501	+0.30(+0.63%)
Dec 12, 2006	48.37	48.37	48.05	48.10	597,067	-0.18(-0.38%)
Dec 11, 2006	48.10	48.38	48.10	48.29	702,047	+0.16(+0.34%)
Dec 08, 2006	47.99	48.24	47.94	48.13	720,293	+0.05(+0.11%)
Dec 07, 2006	48.38	48.38	47.99	48.08	661,607	-0.12(-0.26%)
Dec 06, 2006	48.36	48.36	48.10	48.20	669,368	-0.05(-0.11%)
Dec 05, 2006	48.21	48.30	48.12	48.25	631,107	+0.12(+0.24%)
Dec 04, 2006	47.61	48.21	47.61	48.13	884,639	+0.29(+0.61%)
Dec 01, 2006	47.67	48.02	47.46	47.84	606,053	-0.12(-0.25%)
Nov 30, 2006	47.96	48.13	47.77	47.96	1,066,823	+0.02(+0.05%)
Nov 29, 2006	47.84	48.02	47.74	47.94	430,678	+0.40(+0.83%)
Nov 28, 2006	47.11	47.61	47.11	47.54	548,049	+0.14(+0.29%)
Nov 27, 2006	47.85	47.95	47.33	47.40	646,629	-0.62(-1.28%)
Nov 24, 2006	47.89	48.13	47.89	48.02	212,547	-0.18(-0.37%)
Nov 22, 2006	48.21	48.30	48.08	48.19	3,035,306	+0.07(+0.14%)
Nov 21, 2006	48.16	48.16	48.04	48.13	926,713	+0.07(+0.14%)
Nov 20, 2006	48.03	48.21	47.99	48.06	909,829	+0.00(+0.00%)
Nov 17, 2006	47.87	48.10	47.86	48.06	653,437	+0.09(+0.18%)
Nov 16, 2006	48.06	48.11	47.91	47.97	688,975	+0.07(+0.15%)
Nov 15, 2006	47.83	48.00	47.80	47.90	2,163,874	+0.01(+0.02%)
Nov 14, 2006	47.49	47.89	47.28	47.89	931,206	+0.36(+0.76%)
Nov 13, 2006	47.30	47.63	47.30	47.53	2,839,098	+0.16(+0.34%)
Nov 10, 2006	47.45	47.45	47.24	47.37	235,150	+0.01(+0.02%)
Nov 09, 2006	47.72	47.72	47.30	47.36	553,631	-0.19(-0.40%)
Nov 08, 2006	47.24	47.61	47.19	47.55	979,135	+0.13(+0.28%)
Nov 07, 2006	47.41	47.59	47.30	47.42	1,292,987	+0.08(+0.17%)
Nov 06, 2006	47.00	47.39	46.89	47.34	1,554,961	+0.57(+1.22%)
Nov 03, 2006	47.05	47.05	46.70	46.77	384,519	-0.07(-0.14%)
Nov 02, 2006	46.76	46.90	46.69	46.83	523,403	-0.01(-0.03%)
Nov 01, 2006	47.21	47.33	46.78	46.85	5,480,626	-0.27(-0.58%)
Oct 31, 2006	47.30	47.30	46.93	47.12	1,911,704	+0.15(+0.33%)
Oct 30, 2006	47.08	47.22	46.97	46.97	2,640,983	-0.44(-0.93%)
Oct 27, 2006	47.41	47.41	47.07	47.41	439,120	-0.09(-0.19%)
Oct 26, 2006	47.59	47.59	47.20	47.50	749,840	+0.13(+0.28%)
Oct 25, 2006	47.17	47.36	47.07	47.36	547,640	+0.32(+0.67%)
Oct 24, 2006	47.02	47.10	46.92	47.05	606,598	+0.01(+0.02%)
Oct 23, 2006	46.75	47.13	46.68	47.04	563,571	+0.25(+0.53%)
Oct 20, 2006	46.71	46.81	46.56	46.79	660,926	+0.15(+0.33%)
Oct 19, 2006	46.64	46.72	46.53	46.64	707,221	-0.07(-0.14%)
Oct 18, 2006	46.87	46.96	46.49	46.70	913,233	+0.17(+0.36%)
Oct 17, 2006	46.53	46.72	46.30	46.53	967,561	-0.10(-0.22%)
Oct 16, 2006	46.74	46.74	46.53	46.64	460,361	-0.01(-0.02%)
Oct 13, 2006	46.56	46.64	46.43	46.64	1,791,882	+0.11(+0.24%)
Oct 12, 2006	46.33	46.59	45.81	46.53	1,471,086	+0.45(+0.97%)
Oct 11, 2006	46.18	46.25	45.91	46.09	1,054,705	-0.18(-0.40%)
Oct 10, 2006	46.16	46.80	46.09	46.27	3,883,727	+0.09(+0.19%)
Oct 09, 2006	46.17	46.23	46.04	46.18	2,839,234	+0.01(+0.03%)
Oct 06, 2006	46.22	46.25	45.99	46.17	604,692	-0.09(-0.19%)
Oct 05, 2006	46.45	46.51	46.12	46.25	2,397,663	+0.04(+0.10%)
Oct 04, 2006	45.71	46.25	45.62	46.21	4,797,369	+0.51(+1.13%)
Oct 03, 2006	45.66	45.84	45.41	45.70	1,498,046	+0.14(+0.31%)
Oct 02, 2006	45.63	45.75	45.50	45.56	256,663	-0.01(-0.03%)
Sep 29, 2006	45.63	45.76	45.57	45.57	5,891,833	-0.05(-0.11%)
Sep 28, 2006	45.70	45.72	45.51	45.62	468,258	+0.02(+0.05%)
Sep 27, 2006	45.75	45.75	45.50	45.60	500,801	-0.16(-0.34%)
Sep 26, 2006	45.40	45.76	45.31	45.75	813,155	+0.37(+0.83%)
Sep 25, 2006	45.19	45.49	44.95	45.38	1,454,610	+0.37(+0.83%)
Sep 22, 2006	45.05	45.06	44.85	45.01	287,981	-0.04(-0.10%)
Sep 21, 2006	45.31	45.38	44.95	45.05	655,752	-0.23(-0.50%)
Sep 20, 2006	45.24	45.39	45.15	45.28	663,922	+0.19(+0.42%)
Sep 19, 2006	45.14	45.14	44.77	45.09	386,834	+0.03(+0.07%)
Sep 18, 2006	45.02	45.11	44.90	45.06	790,552	+0.15(+0.33%)
Sep 15, 2006	44.99	45.14	44.91	44.91	691,290	+0.12(+0.28%)
Sep 14, 2006	44.87	44.87	44.73	44.79	248,766	-0.10(-0.23%)
Sep 13, 2006	44.69	44.94	44.65	44.89	2,289,279	+0.17(+0.38%)
Sep 12, 2006	44.34	44.76	44.34	44.72	284,985	+0.41(+0.93%)
Sep 11, 2006	44.16	44.35	44.04	44.31	537,020	+0.01(+0.03%)
Sep 08, 2006	44.30	44.33	44.16	44.29	403,854	+0.16(+0.37%)
Sep 07, 2006	44.18	44.33	44.12	44.13	260,340	-0.16(-0.36%)
Sep 06, 2006	44.44	44.55	44.29	44.29	272,322	-0.39(-0.87%)
Sep 05, 2006	44.69	44.76	44.58	44.68	342,309	+0.03(+0.07%)
Sep 01, 2006	44.59	44.67	44.45	44.65	317,664	+0.22(+0.50%)
Aug 31, 2006	44.53	44.53	44.41	44.43	247,268	+0.00(+0.00%)
Aug 30, 2006	44.51	44.55	44.38	44.43	296,831	+0.00(+0.00%)
Aug 29, 2006	44.34	44.49	44.18	44.43	3,675,128	+0.04(+0.08%)
Aug 28, 2006	44.16	44.50	44.15	44.40	238,826	+0.24(+0.55%)
Aug 25, 2006	44.08	44.28	44.08	44.15	370,903	+0.09(+0.20%)
Aug 24, 2006	44.27	44.27	44.04	44.07	1,516,291	-0.05(-0.12%)
Aug 23, 2006	44.29	44.32	43.96	44.12	494,537	-0.10(-0.23%)
Aug 22, 2006	44.21	44.33	44.07	44.22	699,596	-0.05(-0.12%)
Aug 21, 2006	44.20	44.27	44.14	44.27	860,675	-0.12(-0.28%)
Aug 18, 2006	44.18	44.40	43.99	44.40	195,936	+0.34(+0.77%)
Aug 17, 2006	43.85	44.17	43.85	44.06	877,286	+0.09(+0.20%)
Aug 16, 2006	43.77	44.03	43.69	43.97	1,626,854	+0.29(+0.67%)
Aug 15, 2006	43.66	43.73	43.49	43.68	210,777	+0.40(+0.92%)
Aug 14, 2006	43.36	43.54	43.16	43.28	245,498	+0.16(+0.37%)
Aug 11, 2006	43.13	43.15	42.97	43.12	110,018	-0.10(-0.22%)
Aug 10, 2006	43.04	43.26	42.91	43.21	384,655	+0.01(+0.03%)
Aug 09, 2006	43.59	43.59	42.97	43.20	327,059	+0.03(+0.07%)
Aug 08, 2006	43.44	43.47	43.05	43.17	363,278	-0.09(-0.20%)
Aug 07, 2006	43.33	43.35	43.18	43.26	1,906,529	-0.09(-0.20%)
Aug 04, 2006	43.71	43.73	43.16	43.35	855,637	-0.04(-0.10%)
Aug 03, 2006	43.18	43.49	43.15	43.39	320,115	+0.06(+0.14%)
Aug 02, 2006	43.32	43.49	43.23	43.33	1,478,302	+0.19(+0.44%)
Aug 01, 2006	43.15	43.18	42.94	43.14	1,139,397	-0.18(-0.41%)
Jul 31, 2006	43.21	43.38	43.21	43.32	666,781	-0.03(-0.06%)
Jul 28, 2006	43.15	43.47	42.96	43.34	2,519,391	+0.43(+1.01%)
Jul 27, 2006	43.23	43.23	42.88	42.91	258,434	-0.09(-0.20%)
Jul 26, 2006	42.93	43.15	42.74	43.00	167,069	+0.18(+0.41%)
Jul 25, 2006	42.67	43.09	42.58	42.82	653,301	+0.10(+0.22%)
Jul 24, 2006	42.37	42.82	42.27	42.73	531,301	+0.67(+1.59%)
Jul 21, 2006	42.38	42.38	42.03	42.06	235,014	-0.23(-0.54%)
Jul 20, 2006	42.63	42.67	42.29	42.29	1,068,593	-0.23(-0.55%)
Jul 19, 2006	42.08	42.63	42.07	42.52	266,467	+0.71(+1.70%)
Jul 18, 2006	41.68	41.83	41.38	41.81	461,314	+0.12(+0.30%)
Jul 17, 2006	41.86	41.86	41.56	41.69	110,154	-0.03(-0.07%)
Jul 14, 2006	41.97	41.97	41.49	41.72	178,915	-0.16(-0.39%)
Jul 13, 2006	42.32	42.32	41.88	41.88	566,158	-0.87(-2.03%)
Jul 12, 2006	42.92	42.93	42.35	42.74	346,938	-0.11(-0.26%)
Jul 11, 2006	42.63	42.93	42.48	42.85	3,165,068	+0.10(+0.22%)
Jul 10, 2006	42.88	42.94	42.64	42.76	324,336	+0.05(+0.12%)
Jul 07, 2006	42.85	42.96	42.60	42.71	662,288	-0.17(-0.39%)
Jul 06, 2006	42.93	43.04	42.84	42.88	280,628	+0.12(+0.27%)
Jul 05, 2006	42.80	42.86	42.60	42.76	739,900	-0.18(-0.41%)