S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	42.61	43.04	42.50	42.69	1,569,089	-0.01(-0.03%)
Jun 27, 2008	42.91	43.09	42.45	42.71	3,847,897	-0.21(-0.50%)
Jun 26, 2008	43.61	43.81	42.89	42.92	1,689,703	-1.30(-2.94%)
Jun 25, 2008	43.99	44.68	43.99	44.22	1,960,731	+0.35(+0.79%)
Jun 24, 2008	43.71	44.32	43.53	43.87	1,470,076	-0.30(-0.68%)
Jun 23, 2008	44.27	44.34	44.05	44.18	934,852	+0.02(+0.05%)
Jun 20, 2008	44.65	44.71	44.07	44.15	1,924,633	-0.84(-1.88%)
Jun 19, 2008	44.88	45.18	44.63	45.00	2,482,248	+0.01(+0.03%)
Jun 18, 2008	45.11	45.20	44.76	44.98	1,833,518	-0.38(-0.84%)
Jun 17, 2008	45.88	45.90	45.35	45.37	1,472,165	-0.30(-0.66%)
Jun 16, 2008	45.55	45.87	45.39	45.67	1,224,185	-0.10(-0.22%)
Jun 13, 2008	45.47	45.77	45.13	45.77	1,628,833	+0.65(+1.43%)
Jun 12, 2008	45.16	45.55	44.83	45.12	1,911,738	+0.12(+0.28%)
Jun 11, 2008	45.60	45.71	44.98	45.00	1,956,732	-0.63(-1.38%)
Jun 10, 2008	45.86	46.04	45.34	45.63	1,554,964	-0.15(-0.32%)
Jun 09, 2008	45.83	46.08	45.41	45.78	1,344,989	+0.07(+0.14%)
Jun 06, 2008	46.86	46.88	45.71	45.71	2,294,406	-1.48(-3.13%)
Jun 05, 2008	46.48	47.23	46.42	47.19	1,465,140	+0.86(+1.85%)
Jun 04, 2008	46.27	46.65	46.13	46.33	1,655,373	-0.01(-0.03%)
Jun 03, 2008	46.86	46.87	46.10	46.34	1,759,843	-0.29(-0.63%)
Jun 02, 2008	46.96	46.99	46.39	46.64	910,854	-0.44(-0.94%)
May 30, 2008	47.27	47.40	47.08	47.08	1,488,954	-0.06(-0.12%)
May 29, 2008	46.69	47.46	46.69	47.14	1,004,436	+0.25(+0.53%)
May 28, 2008	46.94	46.94	46.43	46.89	681,720	+0.18(+0.39%)
May 27, 2008	46.36	46.82	46.32	46.70	2,420,313	+0.37(+0.79%)
May 26, 2008	46.87	46.89	46.33	46.33	0	+0.00(+0.00%)
May 23, 2008	46.87	46.89	46.33	46.33	1,307,314	-0.70(-1.48%)
May 22, 2008	46.89	47.20	46.89	47.03	1,395,711	+0.16(+0.34%)
May 21, 2008	47.77	47.80	46.80	46.87	1,648,662	-0.79(-1.65%)
May 20, 2008	47.94	47.98	47.47	47.66	1,766,203	-0.54(-1.13%)
May 19, 2008	48.09	48.60	48.02	48.20	902,886	+0.14(+0.29%)
May 16, 2008	48.30	48.30	47.80	48.06	1,044,837	-0.07(-0.14%)
May 15, 2008	47.67	48.16	47.55	48.13	872,087	+0.50(+1.05%)
May 14, 2008	47.63	48.02	47.62	47.63	852,653	+0.16(+0.34%)
May 13, 2008	47.57	47.63	47.31	47.47	2,070,867	-0.10(-0.22%)
May 12, 2008	47.19	47.63	47.10	47.57	1,261,333	+0.41(+0.87%)
May 09, 2008	47.00	47.31	46.98	47.16	870,143	-0.34(-0.71%)
May 08, 2008	47.41	47.63	47.20	47.50	1,478,546	+0.19(+0.40%)
May 07, 2008	48.10	48.22	47.25	47.30	1,761,131	-0.84(-1.75%)
May 06, 2008	47.61	48.26	47.50	48.15	1,538,988	+0.22(+0.46%)
May 05, 2008	48.00	48.22	47.81	47.93	1,048,034	-0.20(-0.41%)
May 02, 2008	48.49	48.52	47.88	48.13	1,629,953	+0.10(+0.20%)
May 01, 2008	47.20	48.07	47.14	48.03	1,635,425	+0.79(+1.68%)
Apr 30, 2008	47.40	47.92	47.15	47.24	2,409,795	-0.13(-0.28%)
Apr 29, 2008	47.32	47.53	47.19	47.37	835,174	-0.05(-0.11%)
Apr 28, 2008	47.58	47.64	47.37	47.42	1,108,655	-0.09(-0.19%)
Apr 25, 2008	47.50	47.55	46.94	47.51	1,336,411	+0.19(+0.40%)
Apr 24, 2008	47.10	47.68	46.78	47.32	1,267,675	+0.38(+0.81%)
Apr 23, 2008	47.03	47.21	46.71	46.94	726,896	+0.09(+0.19%)
Apr 22, 2008	46.96	47.01	46.61	46.85	1,887,191	-0.26(-0.56%)
Apr 21, 2008	46.89	47.19	46.83	47.11	732,410	-0.07(-0.14%)
Apr 18, 2008	47.09	47.36	46.94	47.18	1,528,851	+0.87(+1.87%)
Apr 17, 2008	46.09	46.38	45.99	46.31	1,254,036	-0.06(-0.13%)
Apr 16, 2008	45.72	46.37	45.64	46.37	2,075,972	+1.03(+2.27%)
Apr 15, 2008	45.28	45.36	44.93	45.34	1,145,376	+0.23(+0.52%)
Apr 14, 2008	45.26	45.27	44.97	45.11	603,330	-0.18(-0.41%)
Apr 11, 2008	45.71	45.85	45.19	45.29	1,023,221	-0.93(-2.00%)
Apr 10, 2008	46.11	46.56	45.99	46.22	1,148,193	+0.04(+0.08%)
Apr 09, 2008	46.50	46.54	45.91	46.18	2,077,735	-0.26(-0.55%)
Apr 08, 2008	46.35	46.56	46.25	46.44	1,337,546	-0.22(-0.47%)
Apr 07, 2008	46.95	47.11	46.56	46.66	1,309,130	+0.12(+0.27%)
Apr 04, 2008	46.72	46.89	46.31	46.53	1,229,545	-0.02(-0.05%)
Apr 03, 2008	46.35	46.82	46.28	46.56	1,551,110	-0.02(-0.05%)
Apr 02, 2008	46.88	46.98	46.39	46.58	1,551,008	-0.13(-0.28%)
Apr 01, 2008	45.74	46.72	45.66	46.71	1,816,886	+1.66(+3.68%)
Mar 31, 2008	44.83	45.40	44.83	45.05	6,312,451	+0.17(+0.38%)
Mar 28, 2008	45.45	45.54	44.81	44.88	2,618,888	-0.49(-1.08%)
Mar 27, 2008	45.90	45.90	45.20	45.37	1,443,740	-0.14(-0.31%)
Mar 26, 2008	45.97	45.97	45.51	45.51	1,458,786	-0.59(-1.29%)
Mar 25, 2008	46.33	46.54	45.81	46.11	3,898,878	-0.40(-0.87%)
Mar 24, 2008	46.14	46.81	46.06	46.51	2,010,658	+0.59(+1.28%)
Mar 21, 2008	44.94	45.95	44.70	45.92	1,564,278	+0.00(+0.00%)
Mar 20, 2008	44.94	45.95	44.70	45.92	1,564,278	+1.26(+2.83%)
Mar 19, 2008	46.03	46.06	44.66	44.66	2,954,617	-1.07(-2.34%)
Mar 18, 2008	44.81	45.73	44.59	45.73	2,302,131	+1.70(+3.87%)
Mar 17, 2008	43.34	44.27	42.97	44.03	3,365,161	-0.12(-0.27%)
Mar 14, 2008	45.32	45.32	43.63	44.15	3,229,540	-0.82(-1.81%)
Mar 13, 2008	44.23	45.24	43.94	44.96	7,496,256	+0.17(+0.38%)
Mar 12, 2008	45.21	45.65	44.79	44.79	2,274,725	-0.40(-0.88%)
Mar 11, 2008	44.73	45.22	44.09	45.19	5,448,163	+1.55(+3.55%)
Mar 10, 2008	44.15	44.26	43.52	43.64	2,185,074	-0.50(-1.13%)
Mar 07, 2008	44.15	44.81	43.76	44.14	4,102,846	-0.20(-0.45%)
Mar 06, 2008	45.17	45.20	44.34	44.34	1,619,259	-1.11(-2.44%)
Mar 05, 2008	45.39	45.73	44.94	45.45	4,464,333	+0.30(+0.67%)
Mar 04, 2008	44.90	45.28	44.51	45.15	3,369,685	-0.20(-0.44%)
Mar 03, 2008	45.33	45.45	44.97	45.34	5,020,257	-0.03(-0.06%)
Feb 29, 2008	46.00	46.12	45.16	45.37	5,372,082	-1.15(-2.48%)
Feb 28, 2008	46.62	46.83	46.40	46.53	2,555,578	-0.42(-0.89%)
Feb 27, 2008	46.63	47.14	46.52	46.94	3,721,200	+0.11(+0.24%)
Feb 26, 2008	46.25	47.07	46.25	46.83	5,507,829	+0.32(+0.69%)
Feb 25, 2008	46.06	46.65	45.78	46.51	2,147,643	+0.40(+0.86%)
Feb 22, 2008	45.94	46.11	45.16	46.11	5,925,751	+0.43(+0.93%)
Feb 21, 2008	46.36	46.48	45.56	45.69	2,393,153	-0.42(-0.91%)
Feb 20, 2008	45.53	46.35	45.47	46.11	5,163,253	+0.21(+0.46%)
Feb 19, 2008	46.55	46.60	45.76	45.89	2,892,886	-0.16(-0.35%)
Feb 18, 2008	45.74	46.07	45.67	46.06	0	+0.00(+0.00%)
Feb 15, 2008	45.74	46.07	45.67	46.06	3,831,636	+0.01(+0.03%)
Feb 14, 2008	46.69	46.69	45.91	46.04	5,099,163	-0.52(-1.12%)
Feb 13, 2008	46.36	46.68	46.05	46.56	3,280,348	+0.63(+1.37%)
Feb 12, 2008	45.94	46.34	45.63	45.93	5,993,976	+0.40(+0.87%)
Feb 11, 2008	45.40	45.64	44.95	45.53	2,886,514	+0.22(+0.49%)
Feb 08, 2008	45.35	45.66	44.98	45.31	7,870,359	-0.29(-0.64%)
Feb 07, 2008	45.10	45.96	44.94	45.61	4,643,544	+0.26(+0.57%)
Feb 06, 2008	45.86	46.10	45.22	45.35	4,224,281	-0.35(-0.77%)
Feb 05, 2008	46.30	46.42	45.57	45.70	6,213,542	-1.31(-2.80%)
Feb 04, 2008	47.55	47.55	46.99	47.02	2,114,835	-0.60(-1.26%)
Feb 01, 2008	47.36	47.74	47.08	47.62	3,396,441	-0.20(-0.41%)
Jan 31, 2008	45.79	47.82	45.79	47.82	5,088,376	+1.52(+3.28%)
Jan 30, 2008	46.61	47.58	46.26	46.30	3,970,795	-0.46(-0.99%)
Jan 29, 2008	46.86	46.88	46.35	46.76	2,845,595	+0.29(+0.62%)
Jan 28, 2008	45.94	46.50	45.45	46.47	3,120,228	+0.65(+1.43%)
Jan 25, 2008	47.37	47.37	45.67	45.82	7,131,644	-0.73(-1.56%)
Jan 24, 2008	46.42	46.66	45.95	46.55	4,185,541	+0.37(+0.81%)
Jan 23, 2008	44.24	46.22	43.79	46.17	9,097,111	+1.00(+2.21%)
Jan 22, 2008	43.95	45.58	43.25	45.17	5,268,367	-0.54(-1.19%)
Jan 21, 2008	46.48	46.60	45.31	45.72	0	+0.00(+0.00%)
Jan 18, 2008	46.48	46.60	45.31	45.72	5,182,656	-0.42(-0.91%)
Jan 17, 2008	47.59	47.59	45.90	46.14	9,286,411	-1.19(-2.51%)
Jan 16, 2008	47.36	47.96	47.04	47.33	4,484,222	-0.33(-0.69%)
Jan 15, 2008	48.19	48.37	47.61	47.66	3,731,183	-1.20(-2.46%)
Jan 14, 2008	48.55	48.91	48.49	48.86	1,851,390	+0.53(+1.09%)
Jan 11, 2008	48.77	48.85	48.09	48.33	3,273,545	-0.59(-1.20%)
Jan 10, 2008	48.32	49.29	48.24	48.92	3,141,366	+0.30(+0.62%)
Jan 09, 2008	47.89	48.75	47.69	48.62	5,183,860	+0.64(+1.33%)
Jan 08, 2008	49.15	49.27	47.84	47.98	2,561,612	-0.90(-1.83%)
Jan 07, 2008	48.82	49.07	48.38	48.88	3,374,234	+0.24(+0.50%)
Jan 04, 2008	49.46	49.46	48.60	48.63	3,378,291	-1.12(-2.26%)
Jan 03, 2008	49.81	50.07	49.62	49.76	1,238,290	-0.14(-0.28%)
Jan 02, 2008	50.51	50.57	49.54	49.90	2,962,787	-0.62(-1.24%)
Jan 01, 2008	50.57	50.67	50.30	50.52	0	+0.00(+0.00%)
Dec 31, 2007	50.57	50.67	50.30	50.52	2,701,344	-0.26(-0.51%)
Dec 28, 2007	51.28	51.28	50.56	50.78	2,232,908	+0.00(+0.00%)
Dec 27, 2007	51.19	51.31	50.73	50.78	3,162,876	-0.98(-1.89%)
Dec 26, 2007	51.70	51.75	51.40	51.75	1,624,792	+0.07(+0.13%)
Dec 24, 2007	51.67	51.70	51.43	51.69	834,070	+0.48(+0.93%)
Dec 21, 2007	50.77	51.37	50.77	51.21	7,620,806	+0.76(+1.51%)
Dec 20, 2007	50.73	50.73	50.04	50.45	2,182,352	+0.23(+0.45%)
Dec 19, 2007	49.86	50.64	49.86	50.22	2,940,306	-0.13(-0.26%)
Dec 18, 2007	51.53	51.53	49.62	50.35	3,975,070	+0.33(+0.65%)
Dec 17, 2007	50.65	50.65	50.01	50.03	1,650,701	-0.66(-1.31%)
Dec 14, 2007	51.48	51.48	50.69	50.69	3,316,133	-0.81(-1.57%)
Dec 13, 2007	51.26	51.50	50.76	51.50	2,435,480	+0.16(+0.31%)
Dec 12, 2007	52.25	52.25	50.66	51.34	1,917,666	+0.28(+0.55%)
Dec 11, 2007	52.49	52.58	50.95	51.06	1,811,227	-1.09(-2.10%)
Dec 10, 2007	52.21	52.26	51.81	52.15	1,442,002	+0.40(+0.77%)
Dec 07, 2007	52.05	52.07	51.71	51.75	3,034,599	-0.10(-0.20%)
Dec 06, 2007	50.82	51.91	50.82	51.86	2,125,479	+0.70(+1.36%)
Dec 05, 2007	51.02	51.22	50.76	51.16	1,547,736	+0.80(+1.59%)
Dec 04, 2007	50.61	50.61	50.31	50.36	1,820,011	-0.39(-0.77%)
Dec 03, 2007	51.28	51.28	50.60	50.75	1,704,957	-0.35(-0.69%)
Nov 30, 2007	51.65	51.65	48.82	51.10	3,292,127	+0.47(+0.93%)
Nov 29, 2007	51.22	51.22	50.29	50.63	3,480,825	-0.07(-0.14%)
Nov 28, 2007	49.74	50.79	49.70	50.70	3,935,403	+1.52(+3.09%)
Nov 27, 2007	49.16	49.37	48.55	49.18	4,659,965	+0.72(+1.48%)
Nov 26, 2007	49.65	49.86	48.46	48.46	2,824,672	-1.24(-2.50%)
Nov 23, 2007	49.56	49.71	49.20	49.71	615,626	+0.84(+1.71%)
Nov 21, 2007	49.31	49.57	48.77	48.87	2,285,089	-0.79(-1.58%)
Nov 20, 2007	49.83	50.11	49.06	49.65	4,902,473	+0.29(+0.58%)
Nov 19, 2007	49.62	49.98	49.24	49.37	2,220,870	-0.79(-1.57%)
Nov 16, 2007	50.86	50.86	49.69	50.15	2,543,294	+0.24(+0.49%)
Nov 15, 2007	50.05	50.66	49.63	49.91	2,258,023	-0.61(-1.21%)
Nov 14, 2007	51.25	51.36	50.38	50.52	1,245,774	-0.44(-0.86%)
Nov 13, 2007	49.90	50.96	49.87	50.96	1,409,625	+1.58(+3.20%)
Nov 12, 2007	49.63	50.27	49.36	49.38	1,625,213	-0.38(-0.77%)
Nov 09, 2007	50.01	50.51	49.65	49.76	2,720,242	-0.72(-1.43%)
Nov 08, 2007	50.20	50.92	49.73	50.48	2,996,350	-0.42(-0.82%)
Nov 07, 2007	51.74	51.97	50.73	50.90	2,992,386	-1.37(-2.61%)
Nov 06, 2007	51.62	52.27	51.62	52.27	1,439,787	+0.59(+1.14%)
Nov 05, 2007	51.42	51.97	51.27	51.68	1,958,073	-0.23(-0.45%)
Nov 02, 2007	52.17	52.22	51.31	51.92	3,009,323	-0.02(-0.04%)
Nov 01, 2007	52.68	52.70	51.84	51.94	4,866,528	-1.33(-2.50%)
Oct 31, 2007	53.07	53.48	52.64	53.27	3,222,640	+0.53(+1.00%)
Oct 30, 2007	52.84	52.94	52.65	52.74	788,769	-0.30(-0.57%)
Oct 29, 2007	52.87	53.16	52.86	53.04	815,052	+0.27(+0.51%)
Oct 26, 2007	51.61	52.79	51.61	52.77	1,024,230	+0.68(+1.30%)
Oct 25, 2007	52.11	52.29	51.52	52.09	1,427,601	+0.02(+0.04%)
Oct 24, 2007	51.92	52.17	51.19	52.07	1,686,894	-0.12(-0.24%)
Oct 23, 2007	52.03	52.19	51.65	52.19	1,007,478	+0.48(+0.94%)
Oct 22, 2007	51.17	51.79	51.14	51.71	2,196,488	+0.20(+0.38%)
Oct 19, 2007	52.60	52.61	51.51	51.51	2,320,245	-1.24(-2.35%)
Oct 18, 2007	52.79	52.92	52.62	52.75	1,024,092	-0.23(-0.44%)
Oct 17, 2007	53.28	53.28	52.42	52.99	1,562,694	+0.19(+0.36%)
Oct 16, 2007	52.99	53.05	52.73	52.80	1,773,641	-0.33(-0.62%)
Oct 15, 2007	53.51	53.59	52.84	53.13	941,293	-0.37(-0.70%)
Oct 12, 2007	53.39	53.58	53.27	53.50	581,371	+0.15(+0.29%)
Oct 11, 2007	53.84	54.02	53.04	53.35	1,678,177	+0.05(+0.10%)
Oct 10, 2007	53.30	53.30	53.30	53.30	0	+0.00(+0.00%)
Oct 09, 2007	53.30	53.30	53.30	53.30	0	+0.00(+0.00%)
Oct 08, 2007	53.25	53.32	53.13	53.30	447,689	-0.08(-0.15%)
Oct 05, 2007	53.32	53.55	53.17	53.38	1,654,209	+0.40(+0.75%)
Oct 04, 2007	53.14	53.14	52.87	52.98	748,595	+0.04(+0.08%)
Oct 03, 2007	52.98	53.12	52.81	52.94	1,029,948	-0.22(-0.41%)
Oct 02, 2007	53.19	53.27	53.02	53.16	2,734,954	-0.07(-0.14%)
Oct 01, 2007	52.65	53.30	52.58	53.23	544,866	+0.70(+1.34%)
Sep 28, 2007	52.64	52.72	52.36	52.53	1,482,319	-0.17(-0.32%)
Sep 27, 2007	52.66	52.70	52.47	52.69	656,399	+0.16(+0.31%)
Sep 26, 2007	52.56	52.76	52.28	52.53	3,115,992	+0.03(+0.06%)
Sep 25, 2007	52.15	52.54	52.11	52.50	1,777,454	-0.01(-0.03%)
Sep 24, 2007	52.70	52.86	52.39	52.52	728,413	-0.12(-0.24%)
Sep 21, 2007	52.72	52.88	52.62	52.64	2,005,015	+0.19(+0.36%)
Sep 20, 2007	52.59	52.87	52.33	52.45	1,125,684	-0.23(-0.43%)
Sep 19, 2007	52.82	52.96	52.48	52.68	3,657,045	+0.26(+0.49%)
Sep 18, 2007	51.25	52.42	51.08	52.42	1,540,496	+1.38(+2.70%)
Sep 17, 2007	51.01	51.19	50.86	51.04	599,250	-0.19(-0.37%)
Sep 14, 2007	50.95	51.31	50.89	51.23	1,868,696	-0.08(-0.16%)
Sep 13, 2007	51.12	51.49	51.08	51.31	4,212,398	+0.42(+0.82%)
Sep 12, 2007	50.64	51.07	50.58	50.89	877,560	+0.15(+0.29%)
Sep 11, 2007	50.26	50.79	50.22	50.75	925,768	+0.63(+1.26%)
Sep 10, 2007	50.45	50.45	49.60	50.12	725,989	+0.10(+0.21%)
Sep 07, 2007	50.15	50.40	49.84	50.01	1,404,859	-0.83(-1.63%)
Sep 06, 2007	50.76	50.96	50.53	50.84	869,661	+0.19(+0.38%)
Sep 05, 2007	50.81	50.92	50.45	50.65	1,966,067	-0.51(-0.99%)
Sep 04, 2007	50.65	51.42	50.58	51.16	3,333,203	+0.55(+1.09%)
Aug 31, 2007	50.75	50.95	50.42	50.61	1,427,056	+0.41(+0.82%)
Aug 30, 2007	49.91	50.53	49.88	50.20	932,850	-0.23(-0.47%)
Aug 29, 2007	49.72	50.43	49.48	50.43	3,403,337	+1.05(+2.13%)
Aug 28, 2007	50.17	50.20	49.29	49.38	1,381,163	-1.06(-2.11%)
Aug 27, 2007	50.74	50.74	50.42	50.45	1,052,673	-0.36(-0.71%)
Aug 24, 2007	50.27	50.84	50.17	50.81	1,255,058	+0.53(+1.05%)
Aug 23, 2007	50.54	50.54	49.93	50.28	1,457,289	+0.05(+0.11%)
Aug 22, 2007	50.23	50.23	49.77	50.23	4,847,009	+0.55(+1.11%)
Aug 21, 2007	49.60	50.00	49.44	49.68	870,614	-0.02(-0.04%)
Aug 20, 2007	49.97	49.97	49.18	49.70	998,762	-0.15(-0.29%)
Aug 17, 2007	49.08	50.88	48.93	49.84	4,028,688	+1.32(+2.72%)
Aug 16, 2007	47.99	48.71	47.22	48.52	10,871,860	+0.18(+0.36%)
Aug 15, 2007	48.45	49.48	48.22	48.35	4,966,407	-0.58(-1.18%)
Aug 14, 2007	49.84	49.93	48.89	48.92	2,844,853	-0.93(-1.87%)
Aug 13, 2007	50.17	50.19	49.64	49.86	2,484,650	+0.04(+0.09%)
Aug 10, 2007	49.24	50.07	49.04	49.82	2,774,991	-0.09(-0.18%)
Aug 09, 2007	50.44	51.04	49.69	49.90	5,712,570	-1.48(-2.87%)
Aug 08, 2007	50.92	51.54	50.70	51.38	3,000,101	+0.71(+1.41%)
Aug 07, 2007	49.93	51.06	49.87	50.67	3,433,434	+0.38(+0.76%)
Aug 06, 2007	49.35	50.31	48.98	50.29	2,363,311	+0.89(+1.80%)
Aug 03, 2007	49.84	50.39	49.38	49.40	5,354,289	-0.99(-1.97%)
Aug 02, 2007	50.21	50.54	49.98	50.39	1,652,438	+0.27(+0.54%)
Aug 01, 2007	49.69	50.29	49.26	50.12	4,831,963	+0.34(+0.68%)
Jul 31, 2007	50.78	50.87	49.65	49.78	4,041,080	-0.59(-1.17%)
Jul 30, 2007	50.19	50.55	49.75	50.37	2,074,332	+0.53(+1.06%)
Jul 27, 2007	50.56	50.92	49.77	49.84	2,845,806	-0.93(-1.84%)
Jul 26, 2007	50.96	51.59	50.15	50.77	5,997,737	-1.15(-2.22%)
Jul 25, 2007	52.04	52.06	51.42	51.92	5,275,439	+0.27(+0.53%)
Jul 24, 2007	52.26	52.38	51.49	51.65	2,217,596	-0.87(-1.66%)
Jul 23, 2007	52.48	52.73	52.29	52.53	2,419,936	+0.27(+0.52%)
Jul 20, 2007	52.60	52.80	52.03	52.25	884,372	-0.57(-1.07%)
Jul 19, 2007	52.68	52.92	52.65	52.82	491,465	+0.23(+0.43%)
Jul 18, 2007	52.43	52.68	52.14	52.59	1,009,118	-0.17(-0.32%)
Jul 17, 2007	52.75	52.96	52.67	52.76	1,272,898	+0.02(+0.04%)
Jul 16, 2007	52.69	52.90	52.60	52.74	1,264,893	+0.08(+0.15%)
Jul 13, 2007	52.54	52.83	52.50	52.66	2,463,354	+0.10(+0.20%)
Jul 12, 2007	51.78	52.55	51.75	52.55	1,069,743	+1.02(+1.98%)
Jul 11, 2007	51.20	51.54	51.08	51.53	1,379,937	+0.33(+0.65%)
Jul 10, 2007	51.60	51.76	51.19	51.20	1,031,604	-0.62(-1.20%)
Jul 09, 2007	51.86	51.95	51.69	51.83	2,273,533	+0.01(+0.03%)
Jul 06, 2007	51.59	51.86	51.52	51.81	2,361,303	+0.15(+0.30%)
Jul 05, 2007	51.63	51.69	51.39	51.66	2,189,527	-0.01(-0.01%)
Jul 03, 2007	51.50	51.68	51.48	51.67	1,204,262	+0.22(+0.43%)