S&P 100 Ishares ETF (NY: OEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.44	36.54	36.28	36.54	1,092,940	-0.21(-0.58%)
Aug 28, 2009	37.15	37.15	36.58	36.75	794,260	-0.10(-0.27%)
Aug 27, 2009	36.75	36.92	36.36	36.85	1,004,184	+0.11(+0.29%)
Aug 26, 2009	36.65	36.89	36.52	36.75	1,040,100	+0.05(+0.13%)
Aug 25, 2009	36.78	37.09	36.65	36.70	1,155,313	+0.06(+0.17%)
Aug 24, 2009	36.74	36.98	36.53	36.64	877,598	+0.07(+0.19%)
Aug 21, 2009	36.30	36.66	36.17	36.57	1,684,371	+0.62(+1.72%)
Aug 20, 2009	35.55	36.03	35.55	35.95	713,102	+0.37(+1.03%)
Aug 19, 2009	34.95	35.70	34.94	35.58	923,429	+0.29(+0.82%)
Aug 18, 2009	35.09	35.38	35.03	35.29	1,160,446	+0.11(+0.33%)
Aug 17, 2009	35.16	35.23	34.96	35.18	922,699	-0.63(-1.75%)
Aug 14, 2009	36.05	36.06	35.45	35.81	1,172,377	-0.25(-0.70%)
Aug 13, 2009	35.95	36.06	35.63	36.06	1,570,299	+0.28(+0.77%)
Aug 12, 2009	35.32	36.05	35.32	35.78	1,545,185	+0.37(+1.04%)
Aug 11, 2009	35.69	35.79	35.39	35.42	729,450	-0.45(-1.26%)
Aug 10, 2009	35.74	35.95	35.65	35.87	750,756	-0.05(-0.15%)
Aug 07, 2009	35.91	36.24	35.73	35.92	1,102,015	+0.40(+1.12%)
Aug 06, 2009	35.90	35.95	35.39	35.52	1,207,663	-0.27(-0.75%)
Aug 05, 2009	35.82	35.91	35.51	35.79	1,544,303	-0.04(-0.11%)
Aug 04, 2009	35.65	35.87	35.57	35.83	942,806	+0.07(+0.19%)
Aug 03, 2009	35.63	35.82	35.45	35.76	1,767,114	+0.48(+1.37%)
Jul 31, 2009	35.28	35.50	35.16	35.28	1,916,900	-0.03(-0.09%)
Jul 30, 2009	35.32	35.68	35.24	35.31	2,785,758	+0.42(+1.21%)
Jul 29, 2009	34.81	34.99	34.67	34.89	2,705,836	-0.15(-0.41%)
Jul 28, 2009	34.93	35.09	34.67	35.03	1,986,223	+0.08(+0.24%)
Jul 27, 2009	34.96	35.10	34.76	34.95	661,912	+0.04(+0.11%)
Jul 24, 2009	34.75	35.04	34.57	34.91	1,017,107	-0.01(-0.02%)
Jul 23, 2009	34.28	35.08	34.24	34.92	1,040,766	+0.70(+2.06%)
Jul 22, 2009	34.14	34.44	34.05	34.21	901,070	-0.04(-0.12%)
Jul 21, 2009	34.38	34.38	33.90	34.25	1,055,200	+0.18(+0.52%)
Jul 20, 2009	34.01	34.14	33.79	34.08	931,080	+0.24(+0.72%)
Jul 17, 2009	33.82	33.86	33.62	33.83	1,185,286	+0.00(+0.00%)
Jul 16, 2009	33.44	33.91	33.36	33.83	1,325,470	+0.31(+0.93%)
Jul 15, 2009	33.04	33.57	32.92	33.52	1,311,081	+0.96(+2.96%)
Jul 14, 2009	32.44	32.56	32.27	32.56	1,980,042	+0.17(+0.52%)
Jul 13, 2009	31.82	32.40	31.81	32.39	1,281,954	+0.77(+2.44%)
Jul 10, 2009	31.54	31.78	31.18	31.62	1,267,384	-0.10(-0.31%)
Jul 09, 2009	31.97	31.97	31.62	31.71	1,431,306	+0.05(+0.17%)
Jul 08, 2009	31.87	31.94	31.34	31.66	1,641,880	-0.02(-0.05%)
Jul 07, 2009	32.23	32.24	31.66	31.68	812,846	-0.60(-1.87%)
Jul 06, 2009	31.91	32.30	31.87	32.28	658,696	+0.08(+0.26%)
Jul 02, 2009	32.61	32.70	32.20	32.20	1,342,560	-0.83(-2.50%)
Jul 01, 2009	33.09	33.35	33.01	33.02	1,353,513	+0.12(+0.37%)
Jun 30, 2009	33.24	33.29	32.69	32.90	2,324,312	-0.27(-0.81%)
Jun 29, 2009	32.89	33.19	32.79	33.17	637,443	+0.37(+1.12%)
Jun 26, 2009	32.85	32.95	32.65	32.80	1,081,456	-0.08(-0.26%)
Jun 25, 2009	32.45	32.95	32.40	32.88	2,632,004	+0.66(+2.04%)
Jun 24, 2009	32.40	32.61	32.07	32.23	2,412,519	+0.13(+0.41%)
Jun 23, 2009	32.11	32.22	31.91	32.10	1,596,376	-0.15(-0.45%)
Jun 22, 2009	32.79	32.86	32.22	32.24	1,016,150	-0.86(-2.59%)
Jun 19, 2009	33.25	33.35	32.95	33.10	925,123	+0.13(+0.39%)
Jun 18, 2009	32.86	33.17	32.67	32.97	1,880,722	+0.18(+0.56%)
Jun 17, 2009	32.80	33.01	32.53	32.79	1,516,921	+0.04(+0.12%)
Jun 16, 2009	33.34	33.34	32.75	32.75	1,318,951	-0.42(-1.27%)
Jun 15, 2009	33.48	33.53	33.02	33.17	1,329,816	-0.71(-2.10%)
Jun 12, 2009	33.63	33.93	33.58	33.88	4,539,586	+0.10(+0.29%)
Jun 11, 2009	33.73	34.22	33.67	33.78	2,022,876	+0.05(+0.14%)
Jun 10, 2009	34.01	34.01	33.20	33.73	4,104,409	+0.08(+0.23%)
Jun 09, 2009	33.86	33.87	33.53	33.66	1,732,728	+0.05(+0.14%)
Jun 08, 2009	33.42	33.92	33.21	33.61	1,145,038	-0.09(-0.27%)
Jun 05, 2009	34.07	34.08	33.47	33.70	1,981,151	+0.08(+0.25%)
Jun 04, 2009	33.51	33.71	33.27	33.62	1,134,142	+0.18(+0.55%)
Jun 03, 2009	33.35	33.48	33.06	33.44	2,028,444	-0.18(-0.52%)
Jun 02, 2009	33.46	33.83	33.41	33.61	1,190,679	+0.05(+0.16%)
Jun 01, 2009	33.31	33.76	33.23	33.56	1,222,519	+0.50(+1.53%)
May 29, 2009	32.72	33.05	32.38	33.05	1,206,798	+0.60(+1.86%)
May 28, 2009	32.33	32.62	31.85	32.45	1,516,587	+0.41(+1.29%)
May 27, 2009	32.63	32.75	31.98	32.04	1,600,324	-0.58(-1.78%)
May 26, 2009	31.73	32.71	31.61	32.62	1,337,981	+0.73(+2.28%)
May 22, 2009	32.04	32.22	31.81	31.89	1,597,870	-0.11(-0.33%)
May 21, 2009	32.11	32.17	31.66	32.00	1,350,808	-0.43(-1.32%)
May 20, 2009	32.88	33.14	32.37	32.43	2,006,840	-0.21(-0.66%)
May 19, 2009	32.75	32.91	32.60	32.64	1,200,750	-0.06(-0.19%)
May 18, 2009	32.20	32.74	32.14	32.70	1,481,795	+0.84(+2.64%)
May 15, 2009	32.07	32.29	31.70	31.86	2,943,577	-0.24(-0.76%)
May 14, 2009	31.88	32.31	31.84	32.10	1,777,507	+0.18(+0.57%)
May 13, 2009	32.14	32.28	31.83	31.92	1,809,617	-0.64(-1.97%)
May 12, 2009	32.59	32.78	32.19	32.56	1,547,277	+0.02(+0.07%)
May 11, 2009	32.63	32.82	32.47	32.54	2,884,957	-0.43(-1.30%)
May 08, 2009	32.87	33.14	32.56	32.97	1,552,196	+0.52(+1.60%)
May 07, 2009	33.23	33.24	32.22	32.45	2,345,452	-0.25(-0.77%)
May 06, 2009	32.66	32.85	32.28	32.70	2,975,916	+0.52(+1.62%)
May 05, 2009	32.27	32.33	31.98	32.18	2,295,685	-0.11(-0.36%)
May 04, 2009	31.72	32.30	31.52	32.30	2,053,912	+0.98(+3.12%)
May 01, 2009	31.29	31.39	30.93	31.32	1,575,098	+0.18(+0.56%)
Apr 30, 2009	31.68	31.69	31.00	31.14	1,132,678	-0.08(-0.25%)
Apr 29, 2009	30.93	31.50	30.80	31.22	1,438,647	+0.62(+2.02%)
Apr 28, 2009	30.32	30.92	30.31	30.60	2,413,348	-0.07(-0.22%)
Apr 27, 2009	30.49	31.05	30.49	30.67	2,525,735	-0.18(-0.57%)
Apr 24, 2009	30.65	31.08	30.58	30.84	2,151,026	+0.41(+1.33%)
Apr 23, 2009	30.27	30.48	29.86	30.44	2,564,628	+0.27(+0.89%)
Apr 22, 2009	30.25	30.77	30.09	30.17	3,559,841	-0.28(-0.90%)
Apr 21, 2009	29.71	30.48	29.68	30.45	4,209,748	+0.62(+2.08%)
Apr 20, 2009	30.55	30.67	29.80	29.83	2,007,744	-1.37(-4.39%)
Apr 17, 2009	31.19	31.38	30.92	31.19	1,776,974	+0.15(+0.49%)
Apr 16, 2009	30.83	31.26	30.48	31.04	3,311,967	+0.36(+1.17%)
Apr 15, 2009	30.12	30.71	30.10	30.68	2,172,964	+0.31(+1.01%)
Apr 14, 2009	30.62	30.78	30.23	30.38	3,066,230	-0.42(-1.37%)
Apr 13, 2009	30.56	31.09	30.48	30.80	1,389,216	-0.07(-0.22%)
Apr 09, 2009	30.51	30.87	30.41	30.87	1,138,524	+1.08(+3.62%)
Apr 08, 2009	29.60	29.96	29.46	29.79	1,216,402	+0.31(+1.06%)
Apr 07, 2009	29.71	29.82	29.47	29.47	2,112,395	-0.67(-2.23%)
Apr 06, 2009	30.08	30.21	29.66	30.15	2,213,212	-0.20(-0.66%)
Apr 03, 2009	30.08	30.35	29.81	30.35	3,436,608	+0.30(+0.99%)
Apr 02, 2009	30.12	30.55	29.94	30.05	3,572,643	+0.67(+2.26%)
Apr 01, 2009	28.53	29.52	28.42	29.38	2,070,355	+0.54(+1.86%)
Mar 31, 2009	28.93	29.37	28.69	28.85	2,660,072	+0.29(+1.02%)
Mar 30, 2009	28.79	28.87	28.27	28.56	3,687,675	-1.47(-4.89%)
Mar 26, 2009	29.87	30.09	29.47	30.02	2,259,253	+0.51(+1.74%)
Mar 25, 2009	29.46	29.92	28.69	29.51	2,737,389	+0.07(+0.23%)
Mar 24, 2009	29.73	30.06	29.39	29.44	1,693,392	-0.54(-1.79%)
Mar 23, 2009	29.15	30.00	29.10	29.98	2,008,522	+1.96(+6.99%)
Mar 20, 2009	28.60	28.73	27.96	28.02	2,685,151	-0.53(-1.86%)
Mar 19, 2009	29.55	29.55	28.47	28.55	2,271,376	-0.42(-1.44%)
Mar 18, 2009	28.36	29.37	28.07	28.97	3,242,728	+0.50(+1.77%)
Mar 17, 2009	27.83	28.49	27.54	28.47	1,540,133	+0.80(+2.90%)
Mar 16, 2009	28.04	28.38	27.62	27.66	1,758,319	-0.06(-0.22%)
Mar 13, 2009	27.82	27.85	27.26	27.72	0	+0.23(+0.83%)
Mar 12, 2009	26.45	27.59	26.27	27.49	2,013,386	+1.06(+3.99%)
Mar 11, 2009	26.70	26.87	26.20	26.44	2,033,448	+0.14(+0.52%)
Mar 10, 2009	25.41	26.39	25.29	26.30	8,231,875	+1.45(+5.85%)
Mar 09, 2009	24.75	25.54	24.72	24.85	3,756,007	-0.27(-1.07%)
Mar 06, 2009	25.31	25.64	24.48	25.12	0	+0.02(+0.09%)
Mar 05, 2009	25.51	25.79	25.02	25.09	2,123,582	-0.93(-3.58%)
Mar 04, 2009	25.98	26.48	25.64	26.03	3,139,020	+0.28(+1.07%)
Mar 02, 2009	26.26	26.52	25.71	25.75	4,431,507	-1.05(-3.91%)
Feb 27, 2009	26.92	27.43	26.80	26.80	0	-0.69(-2.50%)
Feb 26, 2009	28.29	28.48	27.49	27.49	1,786,326	-0.45(-1.61%)
Feb 25, 2009	27.98	28.47	27.46	27.94	2,984,927	-0.15(-0.52%)
Feb 24, 2009	27.28	28.25	27.19	28.08	2,625,349	+0.95(+3.49%)
Feb 23, 2009	28.40	28.40	27.08	27.13	3,258,998	-0.88(-3.14%)
Feb 20, 2009	27.92	28.38	27.49	28.01	5,389,113	-0.41(-1.43%)
Feb 19, 2009	28.97	29.00	28.35	28.42	4,587,299	-0.20(-0.69%)
Feb 18, 2009	28.87	28.99	28.43	28.62	2,937,311	-0.06(-0.21%)
Feb 17, 2009	28.93	29.20	28.67	28.68	3,844,223	-1.21(-4.04%)
Feb 13, 2009	30.17	30.39	29.89	29.89	4,370,752	-0.34(-1.14%)
Feb 12, 2009	29.73	30.27	29.31	30.23	3,549,349	+0.02(+0.05%)
Feb 11, 2009	30.23	30.41	29.84	30.22	2,971,513	+0.24(+0.79%)
Feb 10, 2009	31.19	31.45	29.83	29.98	3,023,870	-1.52(-4.83%)
Feb 09, 2009	31.37	31.68	31.22	31.50	2,378,298	+0.08(+0.24%)
Feb 06, 2009	30.72	31.56	30.60	31.42	3,944,962	+0.83(+2.70%)
Feb 05, 2009	29.91	30.78	29.68	30.60	4,826,362	+0.41(+1.37%)
Feb 04, 2009	30.62	30.94	30.08	30.19	2,352,744	-0.26(-0.85%)
Feb 03, 2009	30.15	30.63	29.89	30.45	1,966,168	+0.41(+1.35%)
Feb 02, 2009	29.70	30.23	29.60	30.04	3,552,672	+0.05(+0.18%)
Jan 30, 2009	30.81	30.86	29.89	29.99	0	-0.66(-2.15%)
Jan 29, 2009	31.11	31.24	30.61	30.64	5,534,534	-0.96(-3.02%)
Jan 28, 2009	31.39	31.78	31.16	31.60	3,304,019	+0.92(+2.99%)
Jan 27, 2009	30.55	30.89	30.35	30.68	7,724,078	+0.26(+0.85%)
Jan 26, 2009	30.41	30.97	30.11	30.42	4,856,295	+0.20(+0.66%)
Jan 23, 2009	29.51	30.48	29.38	30.22	4,670,985	+0.07(+0.23%)
Jan 22, 2009	29.93	30.52	29.50	30.15	5,898,220	-0.32(-1.05%)
Jan 21, 2009	29.78	30.56	29.23	30.48	3,915,132	+1.23(+4.21%)
Jan 20, 2009	30.39	30.56	29.21	29.25	7,658,379	-1.46(-4.76%)
Jan 16, 2009	31.11	31.16	30.07	30.71	7,044,059	+0.08(+0.27%)
Jan 15, 2009	30.61	30.88	29.75	30.62	6,243,054	-0.11(-0.37%)
Jan 14, 2009	31.10	31.26	30.52	30.74	6,021,199	-0.93(-2.95%)
Jan 13, 2009	31.58	31.92	31.42	31.67	5,621,909	-0.02(-0.07%)
Jan 12, 2009	32.27	32.30	31.46	31.69	5,227,867	-0.61(-1.89%)
Jan 09, 2009	33.09	33.10	32.22	32.30	3,998,528	-0.72(-2.18%)
Jan 08, 2009	32.67	33.02	32.59	33.02	3,167,913	+0.05(+0.14%)
Jan 07, 2009	33.43	33.51	32.78	32.98	3,221,327	-0.91(-2.69%)
Jan 06, 2009	34.12	34.31	33.70	33.89	5,696,216	+0.05(+0.14%)
Jan 05, 2009	33.87	34.11	33.53	33.84	4,496,887	-0.11(-0.34%)
Jan 02, 2009	33.11	34.15	32.92	33.95	0	+0.93(+2.80%)
Jan 01, 2009	32.65	33.32	32.62	33.03	0	+0.00(+0.00%)
Dec 31, 2008	32.65	33.32	32.62	33.03	2,755,882	+0.34(+1.03%)
Dec 30, 2008	32.19	32.69	32.04	32.69	2,590,015	+0.70(+2.17%)
Dec 29, 2008	32.16	32.19	31.49	32.00	1,934,346	-0.02(-0.05%)
Dec 26, 2008	32.23	32.23	31.85	32.01	4,370,590	+0.12(+0.38%)
Dec 24, 2008	31.76	31.98	31.68	31.89	2,121,631	-0.02(-0.07%)
Dec 23, 2008	32.37	32.59	31.84	31.91	2,787,761	-0.33(-1.02%)
Dec 22, 2008	32.60	32.82	31.72	32.24	3,800,955	-0.42(-1.29%)
Dec 19, 2008	32.88	33.44	32.54	32.66	4,699,254	-0.16(-0.49%)
Dec 18, 2008	33.63	33.69	32.39	32.82	5,275,348	-0.58(-1.74%)
Dec 17, 2008	33.42	33.97	33.18	33.40	6,762,000	-0.56(-1.64%)
Dec 16, 2008	32.79	34.01	32.65	33.96	4,431,910	+1.46(+4.49%)
Dec 15, 2008	32.92	32.94	32.00	32.50	2,208,381	-0.38(-1.16%)
Dec 12, 2008	31.68	32.93	31.52	32.88	6,492,967	+0.29(+0.89%)
Dec 11, 2008	32.98	33.54	32.38	32.59	2,943,150	-0.74(-2.22%)
Dec 10, 2008	33.50	33.75	32.90	33.34	3,620,574	+0.12(+0.37%)
Dec 09, 2008	33.63	34.09	32.99	33.21	5,456,634	-0.70(-2.05%)
Dec 08, 2008	33.56	34.34	33.38	33.91	9,581,431	+1.21(+3.69%)
Dec 05, 2008	31.20	32.91	30.70	32.70	3,359,147	+1.04(+3.28%)
Dec 04, 2008	31.88	32.69	31.19	31.66	4,565,822	-1.05(-3.20%)
Dec 03, 2008	31.57	32.71	30.95	32.71	4,308,229	+1.04(+3.28%)
Dec 02, 2008	30.93	31.81	30.52	31.67	2,787,313	+1.09(+3.55%)
Dec 01, 2008	32.32	32.52	30.45	30.58	3,515,471	-2.71(-8.13%)
Nov 28, 2008	32.82	33.30	32.73	33.29	1,366,059	+0.39(+1.19%)
Nov 26, 2008	31.49	32.94	31.23	32.90	4,472,038	+1.05(+3.29%)
Nov 25, 2008	32.33	32.48	31.19	31.85	4,157,764	+0.30(+0.95%)
Nov 24, 2008	30.58	32.38	30.34	31.55	5,199,488	+1.73(+5.79%)
Nov 21, 2008	28.89	30.09	27.78	29.83	7,153,820	+1.68(+5.98%)
Nov 20, 2008	29.84	30.83	28.08	28.14	8,217,194	-2.13(-7.02%)
Nov 19, 2008	31.90	32.29	30.09	30.27	8,545,355	-1.86(-5.78%)
Nov 18, 2008	31.58	32.23	30.80	32.13	3,954,835	+0.56(+1.77%)
Nov 17, 2008	31.97	32.70	31.45	31.57	5,224,449	-0.82(-2.53%)
Nov 14, 2008	33.05	33.97	32.21	32.39	5,428,889	-1.35(-4.00%)
Nov 13, 2008	31.67	33.79	30.32	33.74	8,155,192	+2.04(+6.42%)
Nov 12, 2008	32.52	32.87	31.52	31.70	3,971,886	-1.57(-4.71%)
Nov 11, 2008	33.47	33.90	32.73	33.27	6,384,787	-0.73(-2.14%)
Nov 10, 2008	35.06	35.06	33.45	33.99	2,651,205	-0.45(-1.31%)
Nov 07, 2008	33.65	34.44	33.39	34.44	4,465,836	+1.07(+3.21%)
Nov 06, 2008	34.78	34.98	33.05	33.37	5,487,651	-1.47(-4.21%)
Nov 05, 2008	36.60	36.71	34.83	34.84	3,927,191	-2.03(-5.52%)
Nov 04, 2008	36.64	37.01	36.07	36.88	3,813,496	+1.28(+3.59%)
Nov 03, 2008	35.61	35.87	35.32	35.60	2,108,997	-0.05(-0.15%)
Oct 31, 2008	35.23	36.20	34.67	35.65	2,958,626	+0.45(+1.28%)
Oct 30, 2008	35.49	35.55	34.31	35.20	4,501,079	+1.09(+3.21%)
Oct 29, 2008	34.96	35.94	34.04	34.11	5,332,505	-0.93(-2.66%)
Oct 28, 2008	32.49	35.04	31.54	35.04	3,893,106	+3.59(+11.40%)
Oct 27, 2008	31.85	33.19	31.43	31.45	4,443,787	-1.02(-3.13%)
Oct 24, 2008	32.13	33.26	31.33	32.47	6,339,729	-1.19(-3.54%)
Oct 23, 2008	33.30	34.12	31.84	33.66	5,440,637	+0.48(+1.45%)
Oct 22, 2008	34.71	34.71	32.27	33.18	9,581,649	-1.81(-5.18%)
Oct 21, 2008	35.93	36.06	34.90	34.99	4,528,803	-1.00(-2.77%)
Oct 20, 2008	35.11	36.07	34.54	35.99	4,032,187	+1.69(+4.94%)
Oct 17, 2008	33.96	36.04	33.70	34.30	6,406,569	-0.41(-1.17%)
Oct 16, 2008	33.21	34.82	31.74	34.70	7,755,895	+1.50(+4.51%)
Oct 15, 2008	35.34	35.71	33.13	33.21	7,331,865	-3.22(-8.84%)
Oct 14, 2008	38.66	39.17	35.37	36.42	5,774,744	-0.37(-1.02%)
Oct 13, 2008	35.01	36.80	33.88	36.80	3,749,886	+3.83(+11.62%)
Oct 10, 2008	30.58	34.28	30.47	32.97	8,001,412	-0.24(-0.74%)
Oct 09, 2008	36.49	36.63	33.06	33.21	7,053,977	-2.53(-7.08%)
Oct 08, 2008	34.69	37.23	34.69	35.74	6,537,127	-0.55(-1.52%)
Oct 07, 2008	38.70	39.14	36.27	36.29	4,579,215	-2.39(-6.19%)
Oct 06, 2008	38.47	39.17	36.77	38.69	5,900,340	-1.24(-3.10%)
Oct 03, 2008	41.26	41.88	39.86	39.93	5,719,871	-0.50(-1.25%)
Oct 02, 2008	41.65	41.65	40.33	40.43	4,653,206	-1.34(-3.20%)
Oct 01, 2008	40.25	42.12	40.25	41.77	4,372,198	+1.22(+3.00%)
Sep 30, 2008	39.83	41.80	39.83	40.55	4,303,909	+0.83(+2.08%)
Sep 29, 2008	42.55	42.71	39.57	39.73	5,169,794	-3.85(-8.84%)
Sep 26, 2008	41.59	43.58	41.32	43.58	0	+0.62(+1.44%)
Sep 25, 2008	42.02	43.34	42.02	42.96	4,185,953	+0.66(+1.55%)
Sep 24, 2008	42.72	42.81	42.01	42.30	3,063,538	-0.02(-0.05%)
Sep 23, 2008	42.95	43.47	42.23	42.33	4,277,885	-0.59(-1.37%)
Sep 22, 2008	43.75	44.35	42.85	42.92	2,834,827	-0.67(-1.53%)
Sep 19, 2008	87.15	87.15	39.66	43.58	0	+0.86(+2.02%)
Sep 18, 2008	41.75	43.03	40.29	42.72	8,381,524	+1.79(+4.37%)
Sep 17, 2008	42.20	42.72	40.90	40.93	6,208,874	-2.12(-4.92%)
Sep 16, 2008	41.11	43.14	41.11	43.05	4,753,390	+0.61(+1.44%)
Sep 15, 2008	43.06	43.93	42.43	42.43	6,008,297	-2.05(-4.61%)
Sep 12, 2008	44.20	44.64	43.92	44.48	2,323,431	-0.12(-0.27%)
Sep 11, 2008	43.43	44.64	43.28	44.61	3,099,967	+0.60(+1.35%)
Sep 10, 2008	44.18	44.45	43.73	44.01	1,836,731	+0.20(+0.45%)
Sep 09, 2008	44.96	45.34	43.81	43.81	3,492,087	-1.39(-3.08%)
Sep 08, 2008	45.13	45.71	44.39	45.20	2,629,894	+1.06(+2.41%)
Sep 05, 2008	43.68	44.23	43.34	44.14	0	+0.18(+0.40%)
Sep 04, 2008	44.97	45.13	43.95	43.96	2,902,106	-1.46(-3.21%)
Sep 03, 2008	45.20	45.52	45.01	45.42	1,706,933	+0.07(+0.15%)