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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	28.22	28.33	27.93	28.00	5,369,929	-0.31(-1.09%)
Sep 27, 2007	28.27	28.31	28.13	28.31	3,036,964	+0.20(+0.71%)
Sep 26, 2007	28.10	28.28	27.98	28.11	2,916,393	+0.10(+0.34%)
Sep 25, 2007	27.91	28.06	27.76	28.01	5,162,665	-0.12(-0.43%)
Sep 24, 2007	28.34	28.46	28.00	28.13	3,604,200	-0.24(-0.85%)
Sep 21, 2007	28.42	28.55	28.26	28.37	4,093,711	+0.02(+0.07%)
Sep 20, 2007	28.47	28.55	28.16	28.35	5,477,796	-0.19(-0.68%)
Sep 19, 2007	28.46	28.76	28.40	28.55	11,614,752	+0.29(+1.04%)
Sep 18, 2007	27.31	28.25	27.10	28.25	5,338,292	+1.11(+4.08%)
Sep 17, 2007	27.28	27.38	27.11	27.14	3,317,468	-0.31(-1.14%)
Sep 14, 2007	27.04	27.52	26.91	27.46	3,075,826	+0.22(+0.81%)
Sep 13, 2007	27.31	27.51	27.12	27.24	7,366,589	-0.00(-0.01%)
Sep 12, 2007	27.25	27.44	27.17	27.24	4,381,440	-0.14(-0.50%)
Sep 11, 2007	27.05	27.38	26.84	27.38	2,595,495	+0.47(+1.73%)
Sep 10, 2007	27.30	27.30	26.55	26.91	2,795,322	-0.38(-1.38%)
Sep 07, 2007	27.17	27.29	26.98	27.29	5,641,216	-0.34(-1.23%)
Sep 06, 2007	27.71	27.78	27.40	27.63	4,891,877	-0.02(-0.07%)
Sep 05, 2007	27.71	27.73	27.46	27.65	3,619,645	-0.16(-0.59%)
Sep 04, 2007	27.55	28.08	27.54	27.81	6,552,711	+0.21(+0.77%)
Aug 31, 2007	27.45	27.75	27.26	27.60	5,274,767	+0.34(+1.24%)
Aug 30, 2007	27.11	27.60	27.11	27.26	2,702,652	-0.20(-0.72%)
Aug 29, 2007	27.00	27.46	26.90	27.46	3,571,815	+0.70(+2.61%)
Aug 28, 2007	27.33	27.41	26.76	26.76	2,857,103	-0.80(-2.90%)
Aug 27, 2007	27.71	27.80	27.46	27.56	2,681,477	-0.37(-1.32%)
Aug 24, 2007	27.43	27.93	27.38	27.93	3,800,254	+0.51(+1.86%)
Aug 23, 2007	27.95	27.95	27.34	27.42	3,403,164	-0.29(-1.04%)
Aug 22, 2007	27.69	27.95	27.54	27.71	3,284,087	+0.23(+0.83%)
Aug 21, 2007	27.38	27.56	27.22	27.48	4,018,479	+0.14(+0.51%)
Aug 20, 2007	27.46	27.51	26.99	27.34	5,734,136	+0.02(+0.06%)
Aug 17, 2007	27.56	28.01	26.92	27.32	4,646,972	+0.49(+1.84%)
Aug 16, 2007	26.03	26.83	25.49	26.83	9,802,266	+0.39(+1.49%)
Aug 15, 2007	26.57	27.02	26.12	26.44	7,458,440	-0.26(-0.96%)
Aug 14, 2007	27.24	27.31	26.60	26.69	4,769,811	-0.40(-1.48%)
Aug 13, 2007	27.58	27.83	27.10	27.10	6,887,042	-0.15(-0.56%)
Aug 10, 2007	26.67	27.68	25.91	27.25	11,751,728	+0.36(+1.33%)
Aug 09, 2007	27.08	27.47	26.75	26.89	11,384,071	-0.61(-2.20%)
Aug 08, 2007	27.24	27.88	27.15	27.50	10,380,386	+0.39(+1.44%)
Aug 07, 2007	26.63	27.41	26.51	27.11	15,867,213	+0.33(+1.24%)
Aug 06, 2007	26.69	26.91	25.97	26.77	8,004,822	+0.22(+0.85%)
Aug 03, 2007	26.84	27.52	26.53	26.55	6,114,535	-0.97(-3.52%)
Aug 02, 2007	27.30	27.53	27.18	27.52	6,853,199	+0.31(+1.15%)
Aug 01, 2007	27.00	27.35	26.50	27.20	8,107,921	+0.11(+0.40%)
Jul 31, 2007	27.60	27.72	27.02	27.10	4,518,702	-0.29(-1.04%)
Jul 30, 2007	27.10	27.49	26.86	27.38	4,510,482	+0.43(+1.59%)
Jul 27, 2007	27.40	27.73	26.95	26.95	8,924,805	-0.52(-1.90%)
Jul 26, 2007	27.66	28.02	27.06	27.47	10,476,220	-0.71(-2.52%)
Jul 25, 2007	28.47	28.51	27.89	28.18	4,385,503	-0.10(-0.34%)
Jul 24, 2007	28.64	28.69	28.13	28.28	4,805,197	-0.67(-2.32%)
Jul 23, 2007	29.07	29.18	28.93	28.95	2,663,406	+0.02(+0.07%)
Jul 20, 2007	29.34	29.37	28.74	28.93	2,432,611	-0.45(-1.54%)
Jul 19, 2007	29.44	29.47	29.32	29.38	1,314,780	+0.18(+0.62%)
Jul 18, 2007	29.08	29.24	28.87	29.20	4,879,920	-0.08(-0.29%)
Jul 17, 2007	29.36	29.49	29.29	29.29	1,438,765	+0.00(+0.00%)
Jul 16, 2007	29.34	29.45	29.16	29.29	1,352,235	-0.09(-0.30%)
Jul 13, 2007	29.26	29.45	29.22	29.38	3,235,048	+0.15(+0.52%)
Jul 12, 2007	28.97	29.39	28.97	29.22	1,289,670	+0.29(+1.00%)
Jul 11, 2007	28.67	28.93	28.58	28.93	1,645,904	+0.26(+0.92%)
Jul 10, 2007	29.00	29.00	28.67	28.67	1,468,036	-0.48(-1.64%)
Jul 09, 2007	29.20	29.24	29.02	29.15	2,216,877	+0.01(+0.04%)
Jul 06, 2007	29.09	29.20	28.93	29.14	1,352,197	+0.06(+0.22%)
Jul 05, 2007	28.98	29.09	28.83	29.07	1,109,808	+0.05(+0.18%)
Jul 03, 2007	28.98	29.05	28.92	29.02	4,403,113	+0.10(+0.35%)
Jul 02, 2007	28.73	28.95	28.67	28.92	4,958,640	+0.38(+1.32%)
Jun 29, 2007	28.78	28.96	28.50	28.54	2,641,369	-0.29(-1.00%)
Jun 28, 2007	28.77	29.07	28.72	28.83	1,566,678	+0.03(+0.10%)
Jun 27, 2007	28.20	28.80	28.14	28.80	1,770,487	+0.52(+1.85%)
Jun 26, 2007	28.63	28.65	28.28	28.28	1,878,080	-0.27(-0.96%)
Jun 25, 2007	28.63	28.83	28.40	28.55	4,363,753	-0.17(-0.60%)
Jun 22, 2007	28.87	28.94	28.54	28.73	2,311,080	-0.24(-0.83%)
Jun 21, 2007	28.81	28.99	28.57	28.97	1,994,417	+0.14(+0.47%)
Jun 20, 2007	29.22	29.32	28.82	28.83	2,279,903	-0.40(-1.37%)
Jun 19, 2007	29.02	29.28	28.93	29.23	2,071,144	+0.11(+0.39%)
Jun 18, 2007	29.39	29.39	28.99	29.12	3,816,446	-0.06(-0.22%)
Jun 15, 2007	29.15	29.32	29.07	29.18	4,752,871	+0.32(+1.11%)
Jun 14, 2007	28.72	28.97	28.67	28.86	4,603,402	+0.24(+0.86%)
Jun 13, 2007	28.40	28.71	28.25	28.62	4,498,275	+0.41(+1.44%)
Jun 12, 2007	28.42	28.64	28.21	28.21	4,496,033	-0.41(-1.43%)
Jun 11, 2007	28.59	28.77	28.45	28.62	2,596,274	+0.02(+0.07%)
Jun 08, 2007	28.35	28.69	28.24	28.60	3,906,875	+0.32(+1.14%)
Jun 07, 2007	28.76	28.82	28.28	28.28	6,154,745	-0.59(-2.04%)
Jun 06, 2007	29.06	29.07	28.75	28.87	2,161,082	-0.36(-1.22%)
Jun 05, 2007	29.38	29.38	29.09	29.23	2,407,343	-0.18(-0.61%)
Jun 04, 2007	29.33	29.45	29.23	29.41	1,728,230	+0.02(+0.08%)
Jun 01, 2007	29.32	29.49	29.24	29.38	2,035,364	+0.27(+0.92%)
May 31, 2007	29.10	29.25	29.03	29.11	1,402,021	+0.11(+0.37%)
May 30, 2007	28.60	29.04	28.60	29.01	2,146,626	+0.16(+0.54%)
May 29, 2007	28.65	28.88	28.65	28.85	2,151,671	+0.26(+0.91%)
May 25, 2007	28.54	28.66	28.44	28.59	1,706,858	+0.15(+0.52%)
May 24, 2007	28.76	28.98	28.28	28.44	2,367,592	-0.33(-1.16%)
May 23, 2007	28.93	29.14	28.75	28.77	2,350,368	-0.12(-0.40%)
May 22, 2007	28.72	28.95	28.65	28.89	2,931,402	+0.18(+0.62%)
May 21, 2007	28.30	28.83	28.30	28.71	3,987,808	+0.32(+1.13%)
May 18, 2007	28.23	28.46	28.08	28.39	2,733,258	+0.26(+0.94%)
May 17, 2007	28.24	28.28	28.06	28.13	2,165,307	-0.14(-0.48%)
May 16, 2007	28.20	28.29	27.96	28.26	2,232,073	+0.10(+0.37%)
May 15, 2007	28.30	28.53	28.06	28.16	3,914,989	-0.14(-0.48%)
May 14, 2007	28.53	28.63	28.26	28.30	2,611,578	-0.24(-0.84%)
May 11, 2007	28.32	28.58	28.31	28.54	1,035,547	+0.22(+0.77%)
May 10, 2007	28.54	28.63	28.18	28.32	1,519,202	-0.36(-1.25%)
May 09, 2007	28.46	28.81	28.41	28.68	1,666,830	+0.16(+0.58%)
May 08, 2007	28.38	28.58	28.24	28.51	4,853,872	-0.08(-0.28%)
May 07, 2007	28.54	28.70	28.54	28.59	1,501,863	-0.11(-0.39%)
May 04, 2007	28.60	28.71	28.44	28.71	3,431,857	+0.28(+0.99%)
May 03, 2007	28.48	28.54	28.33	28.42	3,934,420	-0.01(-0.04%)
May 02, 2007	27.98	28.52	27.98	28.44	2,565,384	+0.39(+1.37%)
May 01, 2007	27.90	28.08	27.72	28.05	3,361,721	+0.16(+0.56%)
Apr 30, 2007	28.45	28.45	27.82	27.89	1,620,659	-0.49(-1.73%)
Apr 27, 2007	28.38	28.46	28.27	28.38	1,030,169	-0.13(-0.46%)
Apr 26, 2007	28.37	28.53	28.22	28.52	1,189,421	+0.15(+0.52%)
Apr 25, 2007	28.40	28.49	28.19	28.37	1,106,572	+0.17(+0.61%)
Apr 24, 2007	28.26	28.26	27.99	28.20	881,392	-0.02(-0.07%)
Apr 23, 2007	28.18	28.35	28.14	28.22	2,283,209	-0.04(-0.16%)
Apr 20, 2007	28.20	28.26	28.08	28.26	6,125,491	+0.32(+1.13%)
Apr 19, 2007	27.83	28.06	27.71	27.94	13,709,448	-0.06(-0.20%)
Apr 18, 2007	28.09	28.13	27.98	28.00	2,665,944	-0.18(-0.63%)
Apr 17, 2007	28.28	28.29	28.06	28.18	1,912,503	-0.07(-0.24%)
Apr 16, 2007	28.06	28.24	28.01	28.24	1,136,324	+0.33(+1.19%)
Apr 13, 2007	27.70	27.91	27.64	27.91	1,998,153	+0.21(+0.77%)
Apr 12, 2007	27.52	27.75	27.36	27.70	9,715,684	+0.14(+0.52%)
Apr 11, 2007	27.79	27.79	27.44	27.55	1,593,590	-0.19(-0.69%)
Apr 10, 2007	27.62	27.81	27.62	27.75	1,362,715	+0.10(+0.35%)
Apr 09, 2007	27.74	27.74	27.59	27.65	2,157,338	+0.03(+0.12%)
Apr 05, 2007	27.57	27.73	27.57	27.62	2,392,005	-0.04(-0.15%)
Apr 04, 2007	27.65	27.67	27.52	27.66	1,234,879	+0.04(+0.16%)
Apr 03, 2007	27.44	27.70	27.44	27.61	1,185,290	+0.26(+0.95%)
Apr 02, 2007	27.31	27.41	27.23	27.35	1,722,134	+0.09(+0.34%)
Mar 30, 2007	27.31	27.43	27.10	27.26	2,089,143	+0.00(+0.00%)
Mar 29, 2007	27.31	27.38	27.02	27.26	1,957,797	+0.13(+0.49%)
Mar 28, 2007	27.20	27.31	27.02	27.13	1,945,839	-0.22(-0.81%)
Mar 27, 2007	27.41	27.41	27.21	27.35	871,243	-0.08(-0.29%)
Mar 26, 2007	27.62	27.63	27.29	27.43	3,627,592	-0.15(-0.55%)
Mar 23, 2007	27.52	27.61	27.46	27.58	3,828,653	+0.07(+0.26%)
Mar 22, 2007	27.54	27.54	27.32	27.51	1,348,787	+0.04(+0.15%)
Mar 21, 2007	27.06	27.51	26.96	27.47	1,660,602	+0.45(+1.68%)
Mar 20, 2007	26.75	27.02	26.70	27.02	1,100,093	+0.23(+0.87%)
Mar 19, 2007	26.66	26.88	26.66	26.78	3,203,124	+0.27(+1.01%)
Mar 16, 2007	26.65	26.69	26.41	26.51	2,534,001	-0.08(-0.30%)
Mar 15, 2007	26.38	26.64	26.38	26.59	4,146,773	+0.19(+0.71%)
Mar 14, 2007	26.07	26.44	25.88	26.41	4,933,479	+0.26(+0.98%)
Mar 13, 2007	26.76	26.67	26.12	26.15	1,962,530	-0.61(-2.29%)
Mar 12, 2007	26.62	26.81	26.58	26.76	1,455,331	+0.07(+0.26%)
Mar 09, 2007	26.77	26.77	26.49	26.69	1,485,474	+0.11(+0.41%)
Mar 08, 2007	26.56	26.72	26.46	26.59	2,253,995	+0.27(+1.04%)
Mar 07, 2007	26.35	26.53	26.24	26.31	1,472,520	-0.03(-0.12%)
Mar 06, 2007	26.09	26.48	26.03	26.35	2,601,511	+0.59(+2.31%)
Mar 05, 2007	25.91	26.39	25.75	25.75	4,699,062	-0.53(-2.02%)
Mar 02, 2007	26.72	26.75	26.28	26.28	3,591,495	-0.51(-1.89%)
Mar 01, 2007	26.39	26.96	26.16	26.79	5,325,814	-0.06(-0.22%)
Feb 28, 2007	26.72	27.02	26.53	26.85	2,990,629	+0.16(+0.59%)
Feb 27, 2007	27.39	27.47	26.69	26.69	5,144,231	-1.14(-4.08%)
Feb 26, 2007	28.02	28.06	27.66	27.83	2,542,102	-0.08(-0.29%)
Feb 23, 2007	28.01	28.01	27.81	27.91	3,056,644	-0.12(-0.43%)
Feb 22, 2007	28.04	28.06	27.79	28.03	2,171,289	+0.02(+0.09%)
Feb 21, 2007	27.77	28.01	27.77	28.00	3,388,217	+0.12(+0.42%)
Feb 20, 2007	27.62	27.96	27.47	27.89	1,669,570	+0.26(+0.93%)
Feb 16, 2007	27.56	27.67	27.39	27.63	1,587,611	+0.09(+0.32%)
Feb 15, 2007	27.51	27.64	27.41	27.54	1,280,950	+0.03(+0.12%)
Feb 14, 2007	27.46	27.63	27.40	27.51	1,766,813	+0.08(+0.28%)
Feb 13, 2007	27.28	27.43	27.22	27.43	10,832,510	+0.26(+0.95%)
Feb 12, 2007	27.35	27.35	27.08	27.18	4,306,655	-0.21(-0.76%)
Feb 09, 2007	27.57	27.59	27.16	27.38	1,994,168	-0.18(-0.67%)
Feb 08, 2007	27.44	27.61	27.41	27.57	1,768,967	-0.08(-0.29%)
Feb 07, 2007	27.52	27.65	27.41	27.65	1,139,204	+0.22(+0.80%)
Feb 06, 2007	27.39	27.43	27.21	27.43	1,197,995	+0.10(+0.38%)
Feb 05, 2007	27.41	27.44	27.23	27.32	2,090,824	-0.06(-0.22%)
Feb 02, 2007	27.39	27.45	27.29	27.38	1,388,070	-0.00(-0.01%)
Feb 01, 2007	27.18	27.39	27.08	27.39	7,018,574	+0.37(+1.37%)
Jan 31, 2007	26.86	27.14	26.70	27.02	6,099,090	+0.12(+0.46%)
Jan 30, 2007	26.80	26.90	26.64	26.90	1,051,764	+0.20(+0.74%)
Jan 29, 2007	26.53	26.78	26.51	26.70	2,814,504	+0.17(+0.65%)
Jan 26, 2007	26.61	26.61	26.28	26.53	946,887	+0.06(+0.23%)
Jan 25, 2007	26.76	26.81	26.39	26.47	1,468,036	-0.33(-1.24%)
Jan 24, 2007	26.55	26.80	26.51	26.80	1,714,660	+0.28(+1.06%)
Jan 23, 2007	26.16	26.59	26.16	26.52	1,721,386	+0.30(+1.13%)
Jan 22, 2007	26.45	26.47	26.15	26.22	2,292,359	-0.23(-0.87%)
Jan 19, 2007	26.18	26.49	26.18	26.45	1,743,308	+0.18(+0.67%)
Jan 18, 2007	26.57	26.58	26.22	26.27	1,743,807	-0.33(-1.25%)
Jan 17, 2007	26.47	26.69	26.47	26.61	1,754,768	+0.01(+0.05%)
Jan 16, 2007	26.74	26.82	26.50	26.59	3,176,220	-0.10(-0.38%)
Jan 12, 2007	26.51	26.70	26.48	26.69	2,031,535	+0.24(+0.93%)
Jan 11, 2007	26.29	26.56	26.21	26.45	1,470,776	+0.26(+1.01%)
Jan 10, 2007	26.03	26.21	25.96	26.18	4,369,482	+0.01(+0.03%)
Jan 09, 2007	26.10	26.21	25.84	26.18	5,892,324	+0.05(+0.20%)
Jan 08, 2007	26.12	26.18	25.86	26.12	1,696,973	-0.02(-0.06%)
Jan 05, 2007	26.39	26.39	26.01	26.14	4,817,641	-0.29(-1.11%)
Jan 04, 2007	26.45	26.55	26.18	26.43	3,069,349	-0.02(-0.08%)
Jan 03, 2007	26.73	26.75	26.15	26.45	3,491,600	-0.04(-0.14%)
Dec 29, 2006	26.75	26.78	26.46	26.49	4,887,891	-0.28(-1.05%)
Dec 28, 2006	26.82	26.88	26.70	26.77	1,596,081	-0.10(-0.39%)
Dec 27, 2006	26.62	26.88	26.62	26.88	961,585	+0.37(+1.39%)
Dec 26, 2006	26.31	26.55	26.31	26.51	1,450,847	+0.23(+0.89%)
Dec 22, 2006	26.33	26.46	26.19	26.27	1,680,033	-0.08(-0.30%)
Dec 21, 2006	26.55	26.65	26.30	26.35	3,701,604	-0.22(-0.83%)
Dec 20, 2006	26.50	26.69	26.49	26.57	1,764,732	+0.08(+0.30%)
Dec 19, 2006	26.26	26.54	26.17	26.49	1,491,453	+0.09(+0.35%)
Dec 18, 2006	26.79	26.85	26.36	26.40	1,731,600	-0.35(-1.31%)
Dec 15, 2006	26.96	26.96	26.69	26.75	4,031,433	-0.13(-0.49%)
Dec 14, 2006	26.67	27.00	26.67	26.88	2,225,845	+0.21(+0.80%)
Dec 13, 2006	26.81	26.86	26.58	26.67	1,967,014	+0.02(+0.06%)
Dec 12, 2006	26.81	26.81	26.51	26.65	838,023	-0.16(-0.58%)
Dec 11, 2006	26.81	26.87	26.70	26.81	10,411,525	+0.03(+0.10%)
Dec 08, 2006	26.84	26.94	26.58	26.78	1,568,180	-0.05(-0.19%)
Dec 07, 2006	27.02	27.02	26.77	26.84	858,700	-0.10(-0.37%)
Dec 06, 2006	26.94	27.04	26.79	26.94	1,127,246	-0.05(-0.18%)
Dec 05, 2006	26.92	27.05	26.84	26.98	1,925,163	+0.07(+0.25%)
Dec 04, 2006	26.43	26.92	26.43	26.92	1,645,406	+0.46(+1.74%)
Dec 01, 2006	26.25	26.65	26.18	26.45	2,438,589	-0.09(-0.35%)
Nov 30, 2006	26.49	26.69	26.34	26.55	4,268,840	+0.01(+0.05%)
Nov 29, 2006	26.35	26.53	26.26	26.53	1,961,534	+0.42(+1.60%)
Nov 28, 2006	26.06	26.22	25.94	26.12	2,440,831	+0.04(+0.15%)
Nov 27, 2006	26.57	26.61	26.08	26.08	3,651,532	-0.59(-2.23%)
Nov 24, 2006	26.56	26.78	26.55	26.67	228,687	-0.09(-0.34%)
Nov 22, 2006	26.71	26.78	26.63	26.76	1,213,440	+0.04(+0.17%)
Nov 21, 2006	26.65	26.72	26.53	26.72	1,416,967	+0.13(+0.48%)
Nov 20, 2006	26.51	26.65	26.41	26.59	3,551,886	+0.05(+0.18%)
Nov 17, 2006	26.49	26.54	26.37	26.54	853,967	-0.07(-0.27%)
Nov 16, 2006	26.81	26.81	26.56	26.61	1,779,928	-0.08(-0.30%)
Nov 15, 2006	26.52	26.79	26.44	26.69	1,531,311	+0.20(+0.77%)
Nov 14, 2006	26.11	26.49	25.96	26.49	711,473	+0.44(+1.68%)
Nov 13, 2006	25.96	26.13	25.87	26.05	709,231	+0.11(+0.42%)
Nov 10, 2006	25.82	25.96	25.73	25.94	1,084,149	+0.16(+0.61%)
Nov 09, 2006	26.02	26.08	25.68	25.79	2,293,355	-0.25(-0.97%)
Nov 08, 2006	25.73	26.09	25.65	26.04	857,704	+0.18(+0.70%)
Nov 07, 2006	25.81	26.07	25.79	25.86	1,057,743	+0.06(+0.25%)
Nov 06, 2006	25.61	25.84	25.49	25.80	1,338,247	+0.39(+1.55%)
Nov 03, 2006	25.49	25.58	25.12	25.40	1,654,125	+0.08(+0.32%)
Nov 02, 2006	25.22	25.47	25.21	25.32	3,377,256	-0.07(-0.28%)
Nov 01, 2006	25.97	25.98	25.39	25.39	1,605,049	-0.47(-1.83%)
Oct 31, 2006	26.06	26.06	25.69	25.87	1,033,330	-0.12(-0.46%)
Oct 30, 2006	25.76	26.05	25.69	25.99	678,341	+0.08(+0.31%)
Oct 27, 2006	26.08	26.21	25.84	25.91	1,581,882	-0.31(-1.16%)
Oct 26, 2006	26.08	26.25	25.84	26.21	2,776,390	+0.20(+0.77%)
Oct 25, 2006	25.84	26.03	25.76	26.01	2,720,588	+0.23(+0.90%)
Oct 24, 2006	25.41	25.82	25.41	25.78	1,001,443	+0.06(+0.25%)
Oct 23, 2006	25.61	25.89	25.49	25.71	1,813,808	+0.04(+0.14%)
Oct 20, 2006	25.92	25.92	25.60	25.68	1,428,178	-0.16(-0.64%)
Oct 19, 2006	25.79	25.92	25.65	25.84	670,618	+0.05(+0.19%)
Oct 18, 2006	25.90	26.10	25.67	25.80	591,399	-0.03(-0.11%)
Oct 17, 2006	25.92	25.92	25.63	25.82	1,113,047	-0.18(-0.69%)
Oct 16, 2006	25.83	26.05	25.77	26.00	1,009,913	+0.20(+0.76%)
Oct 13, 2006	25.68	25.84	25.59	25.81	2,169,545	+0.18(+0.70%)
Oct 12, 2006	25.27	25.63	25.21	25.63	1,249,313	+0.44(+1.74%)
Oct 11, 2006	25.16	25.29	24.95	25.19	1,539,283	-0.06(-0.24%)
Oct 10, 2006	25.22	25.31	25.08	25.25	2,384,531	+0.06(+0.22%)
Oct 09, 2006	25.08	25.24	24.89	25.19	973,791	+0.18(+0.72%)
Oct 06, 2006	25.08	25.13	24.86	25.01	2,092,568	-0.16(-0.65%)
Oct 05, 2006	24.89	25.18	24.87	25.18	2,372,574	+0.31(+1.26%)
Oct 04, 2006	24.29	24.89	24.22	24.86	1,605,548	+0.50(+2.04%)
Oct 03, 2006	24.33	24.52	24.15	24.37	3,004,330	-0.00(-0.02%)