S&P Smallcap Ishares Core ETF (NY: IJR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.21	28.33	27.93	27.99	5,370,938	-0.31(-1.09%)
Sep 27, 2007	28.27	28.30	28.13	28.30	3,037,535	+0.20(+0.71%)
Sep 26, 2007	28.09	28.28	27.97	28.10	2,916,940	+0.10(+0.34%)
Sep 25, 2007	27.91	28.05	27.75	28.01	5,163,635	-0.12(-0.43%)
Sep 24, 2007	28.34	28.46	28.00	28.13	3,604,877	-0.24(-0.85%)
Sep 21, 2007	28.42	28.54	28.25	28.37	4,094,481	+0.02(+0.07%)
Sep 20, 2007	28.47	28.55	28.15	28.35	5,478,825	-0.19(-0.68%)
Sep 19, 2007	28.46	28.76	28.40	28.54	11,616,934	+0.29(+1.04%)
Sep 18, 2007	27.30	28.25	27.09	28.25	5,339,295	+1.11(+4.08%)
Sep 17, 2007	27.27	27.37	27.11	27.14	3,318,091	-0.31(-1.14%)
Sep 14, 2007	27.03	27.51	26.90	27.45	3,076,404	+0.22(+0.81%)
Sep 13, 2007	27.30	27.50	27.11	27.23	7,367,972	-0.00(-0.01%)
Sep 12, 2007	27.24	27.44	27.17	27.24	4,382,263	-0.14(-0.50%)
Sep 11, 2007	27.04	27.37	26.83	27.37	2,595,982	+0.47(+1.73%)
Sep 10, 2007	27.29	27.30	26.54	26.91	2,795,848	-0.38(-1.38%)
Sep 07, 2007	27.17	27.28	26.97	27.28	5,642,276	-0.34(-1.24%)
Sep 06, 2007	27.71	27.77	27.40	27.62	4,892,796	-0.02(-0.07%)
Sep 05, 2007	27.71	27.72	27.46	27.64	3,620,325	-0.16(-0.59%)
Sep 04, 2007	27.55	28.07	27.53	27.81	6,553,942	+0.21(+0.77%)
Aug 31, 2007	27.44	27.74	27.25	27.60	5,275,758	+0.34(+1.24%)
Aug 30, 2007	27.10	27.59	27.10	27.26	2,703,159	-0.20(-0.72%)
Aug 29, 2007	27.00	27.46	26.89	27.46	3,572,486	+0.70(+2.61%)
Aug 28, 2007	27.33	27.40	26.76	26.76	2,857,640	-0.80(-2.90%)
Aug 27, 2007	27.70	27.79	27.46	27.56	2,681,981	-0.37(-1.32%)
Aug 24, 2007	27.42	27.93	27.37	27.93	3,800,968	+0.51(+1.86%)
Aug 23, 2007	27.95	27.95	27.34	27.42	3,403,803	-0.29(-1.04%)
Aug 22, 2007	27.68	27.94	27.54	27.70	3,284,704	+0.23(+0.83%)
Aug 21, 2007	27.37	27.55	27.22	27.48	4,019,234	+0.14(+0.51%)
Aug 20, 2007	27.45	27.51	26.98	27.34	5,735,213	+0.02(+0.06%)
Aug 17, 2007	27.55	28.00	26.91	27.32	4,647,845	+0.49(+1.84%)
Aug 16, 2007	26.02	26.83	25.48	26.83	9,804,108	+0.39(+1.49%)
Aug 15, 2007	26.56	27.01	26.12	26.43	7,459,841	-0.26(-0.96%)
Aug 14, 2007	27.24	27.31	26.59	26.69	4,770,707	-0.40(-1.48%)
Aug 13, 2007	27.57	27.82	27.09	27.09	6,888,335	-0.15(-0.56%)
Aug 10, 2007	26.66	27.67	25.90	27.24	11,753,936	+0.36(+1.33%)
Aug 09, 2007	27.08	27.46	26.75	26.89	11,386,210	-0.61(-2.20%)
Aug 08, 2007	27.24	27.87	27.15	27.49	10,382,336	+0.39(+1.44%)
Aug 07, 2007	26.63	27.41	26.51	27.10	15,870,194	+0.33(+1.24%)
Aug 06, 2007	26.68	26.90	25.97	26.77	8,006,326	+0.22(+0.85%)
Aug 03, 2007	26.83	27.51	26.52	26.55	6,115,684	-0.97(-3.52%)
Aug 02, 2007	27.29	27.52	27.18	27.51	6,854,487	+0.31(+1.15%)
Aug 01, 2007	26.99	27.34	26.49	27.20	8,109,444	+0.11(+0.40%)
Jul 31, 2007	27.59	27.72	27.01	27.09	4,519,551	-0.29(-1.04%)
Jul 30, 2007	27.09	27.49	26.85	27.38	4,511,329	+0.43(+1.59%)
Jul 27, 2007	27.39	27.72	26.95	26.95	8,926,482	-0.52(-1.90%)
Jul 26, 2007	27.65	28.01	27.06	27.47	10,478,189	-0.71(-2.52%)
Jul 25, 2007	28.46	28.50	27.89	28.18	4,386,327	-0.10(-0.34%)
Jul 24, 2007	28.63	28.69	28.12	28.27	4,806,100	-0.67(-2.32%)
Jul 23, 2007	29.07	29.17	28.92	28.95	2,663,906	+0.02(+0.07%)
Jul 20, 2007	29.33	29.36	28.74	28.92	2,433,068	-0.45(-1.54%)
Jul 19, 2007	29.43	29.46	29.32	29.38	1,315,027	+0.18(+0.62%)
Jul 18, 2007	29.08	29.23	28.87	29.20	4,880,836	-0.08(-0.29%)
Jul 17, 2007	29.35	29.49	29.28	29.28	1,439,035	+0.00(+0.00%)
Jul 16, 2007	29.34	29.45	29.16	29.28	1,352,489	-0.09(-0.30%)
Jul 13, 2007	29.25	29.44	29.21	29.37	3,235,656	+0.15(+0.52%)
Jul 12, 2007	28.97	29.38	28.97	29.22	1,289,912	+0.29(+1.00%)
Jul 11, 2007	28.66	28.93	28.58	28.93	1,646,214	+0.26(+0.92%)
Jul 10, 2007	29.00	29.00	28.66	28.66	1,468,312	-0.48(-1.64%)
Jul 09, 2007	29.19	29.23	29.01	29.14	2,217,293	+0.01(+0.04%)
Jul 06, 2007	29.09	29.19	28.92	29.13	1,352,451	+0.06(+0.22%)
Jul 05, 2007	28.98	29.09	28.82	29.07	1,110,017	+0.05(+0.18%)
Jul 03, 2007	28.98	29.05	28.91	29.01	4,403,940	+0.10(+0.35%)
Jul 02, 2007	28.73	28.94	28.66	28.91	4,959,572	+0.38(+1.32%)
Jun 29, 2007	28.78	28.96	28.49	28.54	2,641,865	-0.29(-1.00%)
Jun 28, 2007	28.76	29.06	28.71	28.82	1,566,973	+0.03(+0.10%)
Jun 27, 2007	28.19	28.80	28.14	28.80	1,770,820	+0.52(+1.85%)
Jun 26, 2007	28.63	28.64	28.27	28.27	1,878,433	-0.27(-0.96%)
Jun 25, 2007	28.62	28.82	28.39	28.55	4,364,572	-0.17(-0.60%)
Jun 22, 2007	28.87	28.93	28.54	28.72	2,311,514	-0.24(-0.83%)
Jun 21, 2007	28.80	28.99	28.56	28.96	1,994,791	+0.14(+0.47%)
Jun 20, 2007	29.22	29.32	28.82	28.82	2,280,331	-0.40(-1.37%)
Jun 19, 2007	29.02	29.27	28.92	29.23	2,071,533	+0.11(+0.39%)
Jun 18, 2007	29.39	29.39	28.99	29.11	3,817,163	-0.06(-0.22%)
Jun 15, 2007	29.14	29.31	29.07	29.18	4,753,764	+0.32(+1.11%)
Jun 14, 2007	28.71	28.97	28.66	28.86	4,604,266	+0.24(+0.86%)
Jun 13, 2007	28.39	28.70	28.25	28.61	4,499,120	+0.41(+1.44%)
Jun 12, 2007	28.42	28.64	28.21	28.21	4,496,877	-0.41(-1.43%)
Jun 11, 2007	28.58	28.76	28.45	28.62	2,596,762	+0.02(+0.07%)
Jun 08, 2007	28.34	28.69	28.23	28.60	3,907,609	+0.32(+1.14%)
Jun 07, 2007	28.75	28.82	28.27	28.27	6,155,901	-0.59(-2.04%)
Jun 06, 2007	29.05	29.07	28.75	28.86	2,161,488	-0.36(-1.22%)
Jun 05, 2007	29.37	29.37	29.09	29.22	2,407,795	-0.18(-0.61%)
Jun 04, 2007	29.32	29.45	29.23	29.40	1,728,554	+0.02(+0.08%)
Jun 01, 2007	29.32	29.48	29.23	29.38	2,035,746	+0.27(+0.92%)
May 31, 2007	29.09	29.25	29.03	29.11	1,402,284	+0.11(+0.37%)
May 30, 2007	28.60	29.04	28.60	29.00	2,147,030	+0.16(+0.54%)
May 29, 2007	28.64	28.88	28.64	28.84	2,152,075	+0.26(+0.91%)
May 25, 2007	28.53	28.66	28.44	28.58	1,707,179	+0.15(+0.52%)
May 24, 2007	28.76	28.97	28.27	28.44	2,368,036	-0.33(-1.16%)
May 23, 2007	28.92	29.13	28.75	28.77	2,350,809	-0.12(-0.40%)
May 22, 2007	28.72	28.95	28.65	28.88	2,931,952	+0.18(+0.62%)
May 21, 2007	28.29	28.83	28.29	28.71	3,988,557	+0.32(+1.13%)
May 18, 2007	28.22	28.45	28.07	28.39	2,733,771	+0.26(+0.94%)
May 17, 2007	28.23	28.27	28.05	28.12	2,165,714	-0.14(-0.48%)
May 16, 2007	28.19	28.28	27.96	28.26	2,232,492	+0.10(+0.37%)
May 15, 2007	28.29	28.52	28.05	28.15	3,915,724	-0.14(-0.48%)
May 14, 2007	28.52	28.62	28.25	28.29	2,612,068	-0.24(-0.84%)
May 11, 2007	28.32	28.58	28.31	28.53	1,035,742	+0.22(+0.77%)
May 10, 2007	28.54	28.62	28.18	28.31	1,519,487	-0.36(-1.25%)
May 09, 2007	28.46	28.81	28.41	28.67	1,667,143	+0.16(+0.58%)
May 08, 2007	28.38	28.57	28.24	28.51	4,854,784	-0.08(-0.28%)
May 07, 2007	28.54	28.69	28.54	28.59	1,502,146	-0.11(-0.39%)
May 04, 2007	28.59	28.70	28.44	28.70	3,432,502	+0.28(+0.99%)
May 03, 2007	28.48	28.53	28.33	28.42	3,935,159	-0.01(-0.04%)
May 02, 2007	27.97	28.51	27.97	28.43	2,565,866	+0.39(+1.37%)
May 01, 2007	27.89	28.07	27.71	28.05	3,362,353	+0.16(+0.56%)
Apr 30, 2007	28.44	28.44	27.81	27.89	1,620,964	-0.49(-1.73%)
Apr 27, 2007	28.38	28.46	28.27	28.38	1,030,362	-0.13(-0.46%)
Apr 26, 2007	28.36	28.52	28.21	28.51	1,189,644	+0.15(+0.52%)
Apr 25, 2007	28.39	28.48	28.18	28.36	1,106,780	+0.17(+0.61%)
Apr 24, 2007	28.25	28.26	27.99	28.19	881,557	-0.02(-0.07%)
Apr 23, 2007	28.17	28.34	28.13	28.21	2,283,638	-0.04(-0.16%)
Apr 20, 2007	28.19	28.25	28.07	28.25	6,126,642	+0.32(+1.14%)
Apr 19, 2007	27.83	28.06	27.71	27.94	13,712,024	-0.06(-0.20%)
Apr 18, 2007	28.08	28.13	27.97	27.99	2,666,445	-0.18(-0.63%)
Apr 17, 2007	28.28	28.29	28.06	28.17	1,912,862	-0.07(-0.24%)
Apr 16, 2007	28.05	28.24	28.00	28.24	1,136,538	+0.33(+1.19%)
Apr 13, 2007	27.70	27.91	27.64	27.91	1,998,529	+0.21(+0.77%)
Apr 12, 2007	27.52	27.75	27.36	27.69	9,717,509	+0.14(+0.52%)
Apr 11, 2007	27.79	27.79	27.44	27.55	1,593,890	-0.19(-0.69%)
Apr 10, 2007	27.62	27.80	27.62	27.74	1,362,971	+0.10(+0.35%)
Apr 09, 2007	27.74	27.74	27.59	27.64	2,157,743	+0.03(+0.12%)
Apr 05, 2007	27.57	27.72	27.57	27.61	2,392,454	-0.04(-0.15%)
Apr 04, 2007	27.65	27.66	27.51	27.65	1,235,111	+0.04(+0.16%)
Apr 03, 2007	27.44	27.69	27.44	27.61	1,185,513	+0.26(+0.95%)
Apr 02, 2007	27.31	27.40	27.22	27.35	1,722,457	+0.09(+0.34%)
Mar 30, 2007	27.30	27.43	27.09	27.26	2,089,535	+0.00(+0.00%)
Mar 29, 2007	27.30	27.37	27.02	27.26	1,958,165	+0.13(+0.49%)
Mar 28, 2007	27.20	27.31	27.02	27.12	1,946,205	-0.22(-0.81%)
Mar 27, 2007	27.40	27.40	27.21	27.34	871,407	-0.08(-0.29%)
Mar 26, 2007	27.61	27.62	27.28	27.42	3,628,273	-0.15(-0.55%)
Mar 23, 2007	27.52	27.60	27.45	27.58	3,829,372	+0.07(+0.26%)
Mar 22, 2007	27.54	27.54	27.32	27.50	1,349,040	+0.04(+0.15%)
Mar 21, 2007	27.06	27.51	26.95	27.46	1,660,914	+0.45(+1.68%)
Mar 20, 2007	26.74	27.01	26.70	27.01	1,100,299	+0.23(+0.87%)
Mar 19, 2007	26.65	26.88	26.65	26.78	3,203,726	+0.27(+1.01%)
Mar 16, 2007	26.65	26.69	26.41	26.51	2,534,477	-0.08(-0.30%)
Mar 15, 2007	26.37	26.63	26.37	26.59	4,147,552	+0.19(+0.71%)
Mar 14, 2007	26.06	26.43	25.88	26.40	4,934,406	+0.26(+0.98%)
Mar 13, 2007	26.76	26.67	26.12	26.14	1,962,899	-0.61(-2.30%)
Mar 12, 2007	26.62	26.81	26.58	26.76	1,455,605	+0.07(+0.26%)
Mar 09, 2007	26.77	26.77	26.48	26.69	1,485,753	+0.11(+0.41%)
Mar 08, 2007	26.55	26.72	26.45	26.58	2,254,418	+0.27(+1.04%)
Mar 07, 2007	26.35	26.52	26.24	26.31	1,472,797	-0.03(-0.12%)
Mar 06, 2007	26.09	26.48	26.02	26.34	2,602,000	+0.59(+2.31%)
Mar 05, 2007	25.91	26.39	25.75	25.75	4,699,945	-0.53(-2.02%)
Mar 02, 2007	26.71	26.74	26.28	26.28	3,592,170	-0.51(-1.89%)
Mar 01, 2007	26.38	26.95	26.16	26.78	5,326,814	-0.06(-0.22%)
Feb 28, 2007	26.72	27.01	26.52	26.84	2,991,191	+0.16(+0.59%)
Feb 27, 2007	27.39	27.46	26.69	26.69	5,145,197	-1.14(-4.08%)
Feb 26, 2007	28.01	28.05	27.65	27.82	2,542,579	-0.08(-0.29%)
Feb 23, 2007	28.01	28.01	27.81	27.90	3,057,219	-0.12(-0.43%)
Feb 22, 2007	28.04	28.06	27.79	28.02	2,171,697	+0.02(+0.09%)
Feb 21, 2007	27.77	28.01	27.77	28.00	3,388,853	+0.12(+0.42%)
Feb 20, 2007	27.61	27.95	27.47	27.88	1,669,884	+0.26(+0.93%)
Feb 16, 2007	27.55	27.66	27.38	27.62	1,587,910	+0.09(+0.32%)
Feb 15, 2007	27.51	27.63	27.40	27.54	1,281,191	+0.03(+0.12%)
Feb 14, 2007	27.45	27.62	27.39	27.50	1,767,144	+0.08(+0.28%)
Feb 13, 2007	27.28	27.43	27.22	27.43	10,834,545	+0.26(+0.95%)
Feb 12, 2007	27.34	27.34	27.07	27.17	4,307,464	-0.21(-0.76%)
Feb 09, 2007	27.56	27.58	27.15	27.38	1,994,542	-0.18(-0.67%)
Feb 08, 2007	27.43	27.60	27.40	27.56	1,769,300	-0.08(-0.29%)
Feb 07, 2007	27.52	27.64	27.40	27.64	1,139,418	+0.22(+0.81%)
Feb 06, 2007	27.39	27.42	27.20	27.42	1,198,220	+0.10(+0.38%)
Feb 05, 2007	27.41	27.44	27.22	27.32	2,091,217	-0.06(-0.22%)
Feb 02, 2007	27.38	27.45	27.28	27.38	1,388,331	-0.00(-0.01%)
Feb 01, 2007	27.18	27.38	27.07	27.38	7,019,893	+0.37(+1.37%)
Jan 31, 2007	26.86	27.13	26.70	27.01	6,100,236	+0.12(+0.46%)
Jan 30, 2007	26.79	26.89	26.63	26.89	1,051,962	+0.20(+0.74%)
Jan 29, 2007	26.52	26.78	26.51	26.69	2,815,033	+0.17(+0.65%)
Jan 26, 2007	26.61	26.61	26.28	26.52	947,065	+0.06(+0.23%)
Jan 25, 2007	26.75	26.81	26.39	26.46	1,468,312	-0.33(-1.24%)
Jan 24, 2007	26.55	26.79	26.50	26.79	1,714,982	+0.28(+1.06%)
Jan 23, 2007	26.16	26.58	26.16	26.51	1,721,710	+0.30(+1.13%)
Jan 22, 2007	26.45	26.46	26.14	26.22	2,292,789	-0.23(-0.86%)
Jan 19, 2007	26.18	26.49	26.18	26.44	1,743,636	+0.18(+0.67%)
Jan 18, 2007	26.56	26.57	26.22	26.27	1,744,134	-0.33(-1.25%)
Jan 17, 2007	26.47	26.69	26.47	26.60	1,755,097	+0.01(+0.05%)
Jan 16, 2007	26.74	26.81	26.50	26.59	3,176,817	-0.10(-0.38%)
Jan 12, 2007	26.51	26.70	26.47	26.69	2,031,917	+0.24(+0.93%)
Jan 11, 2007	26.28	26.56	26.21	26.44	1,471,053	+0.26(+1.01%)
Jan 10, 2007	26.03	26.21	25.96	26.18	4,370,303	+0.01(+0.03%)
Jan 09, 2007	26.10	26.21	25.83	26.17	5,893,431	+0.05(+0.20%)
Jan 08, 2007	26.12	26.18	25.86	26.12	1,697,292	-0.02(-0.06%)
Jan 05, 2007	26.38	26.38	26.00	26.14	4,818,546	-0.29(-1.11%)
Jan 04, 2007	26.44	26.54	26.17	26.43	3,069,926	-0.02(-0.08%)
Jan 03, 2007	26.73	26.75	26.15	26.45	3,492,256	-0.04(-0.14%)
Dec 29, 2006	26.75	26.78	26.46	26.48	4,888,809	-0.28(-1.05%)
Dec 28, 2006	26.82	26.87	26.69	26.77	1,596,381	-0.10(-0.39%)
Dec 27, 2006	26.61	26.87	26.61	26.87	961,765	+0.37(+1.39%)
Dec 26, 2006	26.30	26.55	26.30	26.50	1,451,120	+0.23(+0.89%)
Dec 22, 2006	26.33	26.45	26.19	26.27	1,680,349	-0.08(-0.30%)
Dec 21, 2006	26.55	26.65	26.30	26.35	3,702,299	-0.22(-0.83%)
Dec 20, 2006	26.49	26.69	26.49	26.57	1,765,064	+0.08(+0.30%)
Dec 19, 2006	26.26	26.53	26.16	26.49	1,491,733	+0.09(+0.35%)
Dec 18, 2006	26.79	26.85	26.35	26.40	1,731,925	-0.35(-1.31%)
Dec 15, 2006	26.96	26.96	26.69	26.75	4,032,190	-0.13(-0.49%)
Dec 14, 2006	26.67	27.00	26.67	26.88	2,226,263	+0.21(+0.80%)
Dec 13, 2006	26.81	26.85	26.58	26.67	1,967,384	+0.02(+0.06%)
Dec 12, 2006	26.81	26.81	26.50	26.65	838,181	-0.16(-0.58%)
Dec 11, 2006	26.81	26.86	26.69	26.81	10,413,481	+0.03(+0.10%)
Dec 08, 2006	26.83	26.94	26.57	26.78	1,568,475	-0.05(-0.19%)
Dec 07, 2006	27.02	27.02	26.77	26.83	858,861	-0.10(-0.37%)
Dec 06, 2006	26.93	27.03	26.78	26.93	1,127,458	-0.05(-0.18%)
Dec 05, 2006	26.92	27.04	26.83	26.98	1,925,524	+0.07(+0.25%)
Dec 04, 2006	26.43	26.91	26.43	26.91	1,645,715	+0.46(+1.75%)
Dec 01, 2006	26.24	26.64	26.17	26.45	2,439,048	-0.09(-0.35%)
Nov 30, 2006	26.49	26.68	26.33	26.54	4,269,642	+0.01(+0.05%)
Nov 29, 2006	26.34	26.53	26.26	26.53	1,961,902	+0.42(+1.60%)
Nov 28, 2006	26.05	26.22	25.93	26.11	2,441,290	+0.04(+0.15%)
Nov 27, 2006	26.57	26.61	26.07	26.07	3,652,218	-0.59(-2.23%)
Nov 24, 2006	26.55	26.78	26.54	26.67	228,730	-0.09(-0.34%)
Nov 22, 2006	26.71	26.77	26.63	26.76	1,213,668	+0.04(+0.17%)
Nov 21, 2006	26.65	26.71	26.53	26.71	1,417,234	+0.13(+0.48%)
Nov 20, 2006	26.51	26.65	26.40	26.59	3,552,553	+0.05(+0.18%)
Nov 17, 2006	26.49	26.54	26.36	26.54	854,127	-0.07(-0.27%)
Nov 16, 2006	26.81	26.81	26.56	26.61	1,780,263	-0.08(-0.30%)
Nov 15, 2006	26.52	26.79	26.43	26.69	1,531,599	+0.20(+0.77%)
Nov 14, 2006	26.11	26.49	25.95	26.48	711,607	+0.44(+1.68%)
Nov 13, 2006	25.95	26.12	25.86	26.05	709,364	+0.11(+0.42%)
Nov 10, 2006	25.82	25.96	25.72	25.94	1,084,353	+0.16(+0.61%)
Nov 09, 2006	26.01	26.07	25.67	25.78	2,293,786	-0.25(-0.97%)
Nov 08, 2006	25.73	26.08	25.65	26.04	857,865	+0.18(+0.70%)
Nov 07, 2006	25.81	26.07	25.79	25.85	1,057,942	+0.06(+0.25%)
Nov 06, 2006	25.61	25.83	25.48	25.79	1,338,498	+0.39(+1.55%)
Nov 03, 2006	25.48	25.58	25.12	25.40	1,654,436	+0.08(+0.32%)
Nov 02, 2006	25.22	25.46	25.21	25.32	3,377,890	-0.07(-0.28%)
Nov 01, 2006	25.96	25.98	25.39	25.39	1,605,351	-0.47(-1.83%)
Oct 31, 2006	26.05	26.06	25.69	25.86	1,033,524	-0.12(-0.46%)
Oct 30, 2006	25.75	26.04	25.68	25.98	678,468	+0.08(+0.31%)
Oct 27, 2006	26.08	26.20	25.83	25.90	1,582,179	-0.30(-1.16%)
Oct 26, 2006	26.08	26.24	25.83	26.21	2,776,911	+0.20(+0.77%)
Oct 25, 2006	25.84	26.02	25.75	26.01	2,721,099	+0.23(+0.90%)
Oct 24, 2006	25.41	25.82	25.41	25.77	1,001,631	+0.06(+0.25%)
Oct 23, 2006	25.61	25.88	25.49	25.71	1,814,149	+0.04(+0.14%)
Oct 20, 2006	25.92	25.92	25.60	25.67	1,428,446	-0.16(-0.64%)
Oct 19, 2006	25.79	25.91	25.65	25.84	670,744	+0.05(+0.19%)
Oct 18, 2006	25.89	26.09	25.67	25.79	591,510	-0.03(-0.11%)
Oct 17, 2006	25.91	25.91	25.63	25.82	1,113,256	-0.18(-0.69%)
Oct 16, 2006	25.82	26.04	25.77	26.00	1,010,103	+0.20(+0.76%)
Oct 13, 2006	25.67	25.83	25.59	25.80	2,169,952	+0.18(+0.70%)
Oct 12, 2006	25.27	25.62	25.21	25.62	1,249,548	+0.44(+1.74%)
Oct 11, 2006	25.16	25.28	24.94	25.18	1,539,572	-0.06(-0.24%)
Oct 10, 2006	25.22	25.30	25.08	25.24	2,384,979	+0.06(+0.22%)
Oct 09, 2006	25.08	25.23	24.88	25.19	973,974	+0.18(+0.72%)
Oct 06, 2006	25.08	25.12	24.85	25.01	2,092,961	-0.16(-0.65%)
Oct 05, 2006	24.88	25.18	24.86	25.17	2,373,020	+0.31(+1.26%)
Oct 04, 2006	24.29	24.88	24.21	24.86	1,605,849	+0.50(+2.04%)
Oct 03, 2006	24.33	24.51	24.14	24.36	3,004,895	-0.00(-0.02%)