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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	22.71	22.76	22.14	22.42	7,348,236	-0.29(-1.26%)
Sep 29, 2009	22.81	22.93	22.62	22.70	7,120,475	-0.09(-0.38%)
Sep 28, 2009	22.38	22.88	22.30	22.79	1,898,997	+0.57(+2.54%)
Sep 25, 2009	22.23	22.40	22.10	22.23	2,764,224	-0.10(-0.44%)
Sep 24, 2009	22.82	22.85	22.20	22.32	3,148,457	-0.45(-1.97%)
Sep 23, 2009	23.00	23.17	22.72	22.77	2,259,126	-0.21(-0.91%)
Sep 22, 2009	23.00	23.05	22.80	22.98	1,721,652	+0.16(+0.69%)
Sep 21, 2009	22.69	22.92	22.63	22.82	6,774,124	-0.10(-0.45%)
Sep 18, 2009	23.05	23.05	22.72	22.93	2,855,399	+0.08(+0.36%)
Sep 17, 2009	22.84	23.09	22.78	22.84	2,597,533	+0.34(+1.52%)
Sep 16, 2009	22.53	22.90	22.43	22.50	3,378,727	+0.05(+0.21%)
Sep 15, 2009	22.25	22.47	22.15	22.46	3,198,756	+0.20(+0.90%)
Sep 14, 2009	21.93	22.26	21.89	22.25	3,247,904	+0.20(+0.89%)
Sep 11, 2009	22.13	22.26	21.96	22.06	4,476,488	+0.02(+0.08%)
Sep 10, 2009	21.81	22.12	21.63	22.04	2,683,791	+0.26(+1.20%)
Sep 09, 2009	21.53	21.93	21.43	21.78	2,738,638	+0.24(+1.13%)
Sep 08, 2009	21.51	21.54	21.24	21.54	1,797,222	+0.26(+1.21%)
Sep 04, 2009	21.02	21.31	20.85	21.28	1,410,142	+0.23(+1.10%)
Sep 03, 2009	20.92	21.05	20.62	21.05	1,890,390	+0.25(+1.19%)
Sep 02, 2009	20.83	21.00	20.77	20.80	2,506,928	-0.09(-0.45%)
Sep 01, 2009	21.23	21.69	20.87	20.89	3,436,457	-0.46(-2.16%)
Aug 31, 2009	21.50	21.55	21.27	21.36	1,965,751	-0.36(-1.67%)
Aug 28, 2009	22.05	22.11	21.55	21.72	2,285,031	-0.08(-0.35%)
Aug 27, 2009	21.81	21.90	21.40	21.80	2,416,479	-0.02(-0.10%)
Aug 26, 2009	21.80	21.97	21.69	21.82	3,248,467	+0.04(+0.18%)
Aug 25, 2009	21.87	22.06	21.78	21.78	2,889,293	+0.07(+0.33%)
Aug 24, 2009	21.87	21.98	21.66	21.71	2,876,844	-0.03(-0.14%)
Aug 21, 2009	21.50	21.85	21.41	21.74	2,516,101	+0.48(+2.25%)
Aug 20, 2009	20.99	21.31	20.90	21.26	3,198,893	+0.27(+1.26%)
Aug 19, 2009	20.58	21.06	20.56	20.99	2,111,701	+0.13(+0.62%)
Aug 18, 2009	20.69	20.93	20.59	20.86	2,370,110	+0.30(+1.44%)
Aug 17, 2009	20.74	20.79	20.53	20.57	3,609,949	-0.59(-2.81%)
Aug 14, 2009	21.56	21.57	20.92	21.16	4,099,958	-0.40(-1.84%)
Aug 13, 2009	21.60	21.66	21.26	21.56	3,763,794	+0.16(+0.74%)
Aug 12, 2009	21.17	21.69	21.15	21.40	3,961,996	+0.24(+1.15%)
Aug 11, 2009	21.37	21.42	21.04	21.16	6,137,871	-0.31(-1.45%)
Aug 10, 2009	21.39	21.62	21.31	21.47	2,791,721	+0.00(+0.00%)
Aug 07, 2009	21.25	21.73	21.14	21.47	4,208,612	+0.57(+2.72%)
Aug 06, 2009	21.28	21.36	20.86	20.90	6,331,825	-0.28(-1.31%)
Aug 05, 2009	21.45	21.45	21.00	21.18	5,452,874	-0.21(-0.98%)
Aug 04, 2009	21.14	21.51	21.10	21.39	5,392,050	+0.18(+0.83%)
Aug 03, 2009	21.14	21.27	20.87	21.21	3,769,280	+0.36(+1.70%)
Jul 31, 2009	20.84	21.15	20.81	20.86	6,742,890	+0.00(+0.00%)
Jul 30, 2009	20.80	21.12	20.73	20.86	3,934,334	+0.31(+1.52%)
Jul 29, 2009	20.55	20.67	20.44	20.55	2,314,832	-0.10(-0.50%)
Jul 28, 2009	20.49	20.73	20.37	20.65	3,065,151	+0.12(+0.60%)
Jul 27, 2009	20.50	20.66	20.37	20.53	3,739,016	-0.02(-0.10%)
Jul 24, 2009	20.34	20.57	20.24	20.55	4,334,113	+0.07(+0.33%)
Jul 23, 2009	19.89	20.57	19.82	20.48	4,793,844	+0.59(+2.99%)
Jul 22, 2009	19.64	20.00	19.61	19.88	3,719,582	+0.15(+0.74%)
Jul 21, 2009	19.96	20.00	19.50	19.74	5,622,413	-0.07(-0.35%)
Jul 20, 2009	19.66	19.84	19.56	19.81	4,742,330	+0.23(+1.18%)
Jul 17, 2009	19.67	19.69	19.47	19.58	3,978,887	-0.04(-0.20%)
Jul 16, 2009	19.32	19.73	19.26	19.61	5,047,295	+0.22(+1.12%)
Jul 15, 2009	19.03	19.44	18.94	19.40	4,774,046	+0.70(+3.75%)
Jul 14, 2009	18.59	18.76	18.45	18.70	3,672,734	+0.14(+0.76%)
Jul 13, 2009	18.15	18.60	18.15	18.55	4,434,750	+0.41(+2.26%)
Jul 10, 2009	17.94	18.21	17.85	18.14	3,098,995	+0.10(+0.55%)
Jul 09, 2009	18.20	18.24	18.00	18.04	3,844,709	-0.05(-0.28%)
Jul 08, 2009	18.25	18.32	17.78	18.10	4,942,589	-0.09(-0.49%)
Jul 07, 2009	18.49	18.55	18.17	18.19	3,337,187	-0.33(-1.78%)
Jul 06, 2009	18.49	18.62	18.22	18.52	3,523,295	-0.18(-0.94%)
Jul 02, 2009	19.08	19.08	18.61	18.69	3,295,054	-0.65(-3.34%)
Jul 01, 2009	19.12	19.47	19.10	19.34	3,293,588	+0.33(+1.73%)
Jun 30, 2009	19.05	19.17	18.87	19.01	3,312,155	-0.03(-0.18%)
Jun 29, 2009	19.03	19.14	18.70	19.04	3,659,794	+0.04(+0.23%)
Jun 26, 2009	18.70	19.08	18.64	19.00	5,273,769	+0.21(+1.14%)
Jun 25, 2009	18.45	18.80	18.41	18.79	4,158,239	+0.47(+2.59%)
Jun 24, 2009	18.32	18.55	18.20	18.31	3,177,823	+0.13(+0.71%)
Jun 23, 2009	18.46	18.50	18.13	18.18	4,114,397	-0.19(-1.05%)
Jun 22, 2009	18.92	18.92	18.35	18.38	3,457,737	-0.67(-3.50%)
Jun 19, 2009	19.17	19.25	18.97	19.04	3,632,831	+0.12(+0.61%)
Jun 18, 2009	18.83	19.06	18.62	18.93	3,611,999	+0.08(+0.43%)
Jun 17, 2009	18.70	19.05	18.53	18.85	4,858,506	+0.18(+0.96%)
Jun 16, 2009	19.20	19.21	18.64	18.67	4,537,721	-0.39(-2.04%)
Jun 15, 2009	19.27	19.31	18.82	19.05	3,307,526	-0.49(-2.49%)
Jun 12, 2009	19.38	19.57	19.25	19.54	2,870,287	+0.03(+0.17%)
Jun 11, 2009	19.65	19.85	19.51	19.51	6,555,562	-0.10(-0.52%)
Jun 10, 2009	19.90	19.92	19.23	19.61	3,157,236	-0.09(-0.43%)
Jun 09, 2009	19.73	19.86	19.59	19.70	2,959,398	+0.11(+0.55%)
Jun 08, 2009	19.53	19.85	19.39	19.59	3,738,502	-0.26(-1.31%)
Jun 05, 2009	20.02	20.05	19.62	19.85	4,234,662	-0.02(-0.11%)
Jun 04, 2009	19.63	19.87	19.37	19.87	3,963,086	+0.38(+1.97%)
Jun 03, 2009	19.52	19.59	19.29	19.49	3,735,335	-0.22(-1.11%)
Jun 02, 2009	19.41	19.81	19.30	19.70	4,365,975	+0.21(+1.05%)
Jun 01, 2009	19.11	19.58	19.04	19.50	4,318,198	+0.80(+4.27%)
May 29, 2009	18.45	18.70	18.33	18.70	3,682,143	+0.33(+1.81%)
May 28, 2009	18.47	18.60	17.95	18.37	3,285,883	+0.00(+0.02%)
May 27, 2009	18.65	18.84	18.32	18.36	4,205,060	-0.40(-2.14%)
May 26, 2009	17.71	18.81	17.67	18.76	4,931,597	+0.91(+5.10%)
May 22, 2009	18.20	18.22	17.85	17.85	2,821,792	-0.20(-1.09%)
May 21, 2009	18.06	18.25	17.76	18.05	2,890,610	-0.30(-1.63%)
May 20, 2009	18.69	19.03	18.29	18.35	3,946,313	-0.13(-0.72%)
May 19, 2009	18.52	18.74	18.30	18.48	2,990,917	-0.03(-0.14%)
May 18, 2009	18.11	18.59	18.05	18.51	2,648,795	+0.64(+3.59%)
May 15, 2009	17.89	18.17	17.73	17.87	3,790,932	-0.07(-0.38%)
May 14, 2009	17.75	18.27	17.62	17.94	3,980,727	+0.21(+1.16%)
May 13, 2009	18.26	18.30	17.68	17.73	4,107,513	-0.88(-4.73%)
May 12, 2009	18.97	19.08	18.25	18.61	4,035,254	-0.30(-1.58%)
May 11, 2009	18.93	19.07	18.78	18.91	3,430,759	-0.37(-1.93%)
May 08, 2009	18.99	19.35	18.77	19.28	5,561,513	+0.59(+3.13%)
May 07, 2009	19.38	19.42	18.50	18.70	6,050,442	-0.33(-1.73%)
May 06, 2009	19.21	19.29	18.69	19.02	4,386,169	+0.05(+0.27%)
May 05, 2009	19.04	19.10	18.71	18.97	5,850,276	-0.12(-0.65%)
May 04, 2009	18.86	19.13	18.82	19.10	3,381,871	+0.66(+3.59%)
May 01, 2009	18.37	18.58	18.24	18.44	3,265,416	+0.08(+0.42%)
Apr 30, 2009	18.75	18.97	18.36	18.36	5,280,471	-0.06(-0.35%)
Apr 29, 2009	18.02	18.68	17.94	18.42	4,882,764	+0.62(+3.48%)
Apr 28, 2009	17.52	18.13	17.50	17.80	3,975,369	+0.06(+0.31%)
Apr 27, 2009	17.70	18.01	17.57	17.75	2,966,989	-0.18(-1.00%)
Apr 24, 2009	17.76	18.23	17.60	17.93	5,027,969	+0.31(+1.75%)
Apr 23, 2009	17.71	17.77	17.27	17.62	6,738,520	-0.09(-0.53%)
Apr 22, 2009	17.32	18.13	17.26	17.71	9,232,089	+0.10(+0.56%)
Apr 21, 2009	16.89	17.65	16.82	17.62	7,226,637	+0.61(+3.59%)
Apr 20, 2009	17.55	17.64	16.98	17.00	8,718,920	-0.87(-4.88%)
Apr 17, 2009	17.73	18.09	17.56	17.88	3,588,900	+0.22(+1.26%)
Apr 16, 2009	17.39	17.83	17.09	17.65	7,083,490	+0.47(+2.76%)
Apr 15, 2009	16.82	17.22	16.76	17.18	3,563,256	+0.29(+1.69%)
Apr 14, 2009	17.15	17.36	16.89	16.89	4,167,278	-0.55(-3.16%)
Apr 13, 2009	17.27	17.58	17.05	17.44	6,729,101	+0.05(+0.29%)
Apr 09, 2009	16.84	17.41	16.77	17.39	4,769,957	+1.00(+6.10%)
Apr 08, 2009	16.18	16.43	16.05	16.39	3,800,505	+0.29(+1.80%)
Apr 07, 2009	16.44	16.56	16.06	16.10	3,787,742	-0.62(-3.70%)
Apr 06, 2009	16.79	16.84	16.42	16.72	5,879,823	-0.25(-1.48%)
Apr 03, 2009	16.69	16.97	16.50	16.97	3,920,246	+0.32(+1.92%)
Apr 02, 2009	16.38	16.93	16.28	16.65	4,892,232	+0.77(+4.84%)
Apr 01, 2009	15.36	15.95	15.29	15.88	5,259,183	+0.34(+2.17%)
Mar 31, 2009	15.66	16.06	15.45	15.55	5,151,897	+0.08(+0.50%)
Mar 30, 2009	15.46	15.57	15.13	15.47	3,759,561	-0.97(-5.92%)
Mar 26, 2009	15.98	16.45	15.86	16.44	6,288,920	+0.69(+4.39%)
Mar 25, 2009	15.56	16.05	15.11	15.75	5,512,049	+0.29(+1.88%)
Mar 24, 2009	15.79	15.96	15.40	15.46	4,379,018	-0.56(-3.49%)
Mar 23, 2009	15.45	16.02	15.40	16.02	5,032,409	+1.24(+8.40%)
Mar 20, 2009	15.47	15.49	14.77	14.78	4,701,255	-0.54(-3.51%)
Mar 19, 2009	15.71	15.74	15.25	15.32	4,737,735	-0.18(-1.16%)
Mar 18, 2009	14.94	15.62	14.77	15.50	5,195,290	+0.49(+3.30%)
Mar 17, 2009	14.40	15.00	14.28	15.00	4,955,426	+0.60(+4.15%)
Mar 16, 2009	14.75	14.91	14.35	14.40	5,648,188	-0.19(-1.31%)
Mar 13, 2009	14.57	14.70	14.37	14.60	0	+0.19(+1.33%)
Mar 12, 2009	13.61	14.52	13.43	14.40	6,518,796	+0.73(+5.33%)
Mar 11, 2009	13.78	14.04	13.57	13.67	4,595,731	+0.05(+0.38%)
Mar 10, 2009	13.12	13.68	13.06	13.62	6,178,887	+0.78(+6.08%)
Mar 09, 2009	12.92	13.26	12.76	12.84	4,694,836	-0.25(-1.92%)
Mar 06, 2009	13.24	13.41	12.78	13.09	0	-0.09(-0.68%)
Mar 05, 2009	13.50	13.66	13.17	13.18	3,719,695	-0.62(-4.51%)
Mar 04, 2009	13.75	14.05	13.53	13.81	4,386,659	+0.03(+0.25%)
Mar 02, 2009	14.22	14.31	13.73	13.77	6,980,214	-0.83(-5.70%)
Feb 27, 2009	14.45	14.86	14.38	14.60	0	-0.07(-0.46%)
Feb 26, 2009	15.09	15.15	14.59	14.67	3,655,697	-0.23(-1.55%)
Feb 25, 2009	15.17	15.27	14.66	14.90	8,005,696	-0.36(-2.35%)
Feb 24, 2009	14.90	15.38	14.74	15.26	7,349,618	+0.55(+3.74%)
Feb 23, 2009	15.43	15.45	14.68	14.71	5,075,510	-0.68(-4.43%)
Feb 20, 2009	15.21	15.52	14.98	15.39	6,418,287	-0.12(-0.80%)
Feb 19, 2009	15.87	15.93	15.44	15.52	3,898,887	-0.16(-1.03%)
Feb 18, 2009	16.02	16.02	15.56	15.68	4,055,522	-0.15(-0.97%)
Feb 17, 2009	15.90	16.11	15.79	15.83	4,733,091	-0.68(-4.11%)
Feb 13, 2009	16.68	16.91	16.50	16.51	4,532,626	-0.17(-1.05%)
Feb 12, 2009	16.32	16.71	16.07	16.68	5,499,049	+0.13(+0.77%)
Feb 11, 2009	16.61	16.71	16.31	16.56	4,504,033	-0.01(-0.05%)
Feb 10, 2009	17.16	17.41	16.45	16.57	4,692,909	-0.74(-4.26%)
Feb 09, 2009	17.37	17.47	17.13	17.30	3,009,391	-0.18(-1.02%)
Feb 06, 2009	16.84	17.54	16.78	17.48	6,354,614	+0.68(+4.06%)
Feb 05, 2009	16.50	17.06	16.42	16.80	4,272,568	+0.17(+1.05%)
Feb 04, 2009	16.73	17.06	16.53	16.63	8,120,826	-0.08(-0.46%)
Feb 03, 2009	16.76	16.86	16.44	16.70	3,815,119	+0.06(+0.38%)
Feb 02, 2009	16.25	16.74	16.22	16.64	4,427,193	+0.08(+0.46%)
Jan 30, 2009	17.00	17.10	16.41	16.56	0	-0.32(-1.90%)
Jan 29, 2009	17.39	17.42	16.83	16.88	4,255,799	-0.73(-4.14%)
Jan 28, 2009	17.26	17.72	17.21	17.61	4,869,695	+0.68(+4.00%)
Jan 27, 2009	16.79	17.06	16.66	16.93	3,646,168	+0.20(+1.17%)
Jan 26, 2009	16.57	17.12	16.48	16.74	5,869,996	+0.17(+1.03%)
Jan 23, 2009	16.09	16.79	16.02	16.57	4,488,542	+0.09(+0.52%)
Jan 22, 2009	16.57	16.92	16.20	16.48	3,896,308	-0.48(-2.82%)
Jan 21, 2009	16.50	17.04	16.12	16.96	4,618,533	+0.70(+4.27%)
Jan 20, 2009	17.21	17.31	16.24	16.26	6,197,708	-1.16(-6.68%)
Jan 16, 2009	17.56	17.56	16.81	17.43	8,479,874	+0.23(+1.34%)
Jan 15, 2009	16.98	17.41	16.43	17.20	6,341,372	+0.24(+1.43%)
Jan 14, 2009	17.32	17.43	16.88	16.95	5,876,924	-0.72(-4.08%)
Jan 13, 2009	17.51	17.81	17.41	17.67	4,268,730	+0.15(+0.88%)
Jan 12, 2009	17.99	18.03	17.44	17.52	3,449,218	-0.51(-2.84%)
Jan 09, 2009	18.77	18.78	17.97	18.03	3,935,023	-0.70(-3.71%)
Jan 08, 2009	18.57	18.79	18.44	18.73	3,277,702	+0.08(+0.43%)
Jan 07, 2009	18.95	18.98	18.44	18.65	3,879,268	-0.62(-3.21%)
Jan 06, 2009	19.19	19.50	19.04	19.27	4,235,715	+0.22(+1.14%)
Jan 05, 2009	19.16	19.18	18.69	19.05	6,880,702	-0.02(-0.11%)
Jan 02, 2009	18.90	19.26	18.67	19.07	0	+0.32(+1.68%)
Jan 01, 2009	18.38	19.12	18.34	18.75	0	+0.00(+0.00%)
Dec 31, 2008	18.38	19.12	18.34	18.75	5,347,308	+0.45(+2.45%)
Dec 30, 2008	17.86	18.37	17.79	18.31	5,187,252	+0.60(+3.40%)
Dec 29, 2008	17.95	18.03	17.45	17.70	4,670,037	-0.34(-1.89%)
Dec 26, 2008	17.96	18.05	17.74	18.05	2,218,296	+0.28(+1.56%)
Dec 24, 2008	17.76	17.87	17.50	17.77	2,746,039	+0.05(+0.30%)
Dec 23, 2008	18.13	18.24	17.66	17.71	5,171,246	-0.34(-1.86%)
Dec 22, 2008	18.40	18.41	17.47	18.05	5,764,917	-0.19(-1.03%)
Dec 19, 2008	18.40	18.73	18.14	18.24	7,283,828	+0.08(+0.45%)
Dec 18, 2008	18.37	18.64	17.79	18.16	5,895,280	-0.27(-1.48%)
Dec 17, 2008	18.01	18.62	17.86	18.43	5,515,249	+0.33(+1.83%)
Dec 16, 2008	17.37	18.18	17.34	18.10	7,514,727	+0.97(+5.69%)
Dec 15, 2008	17.73	17.84	16.80	17.12	5,404,015	-0.52(-2.96%)
Dec 12, 2008	16.64	17.69	16.61	17.65	7,039,407	+0.61(+3.57%)
Dec 11, 2008	17.80	17.97	16.84	17.04	6,064,682	-0.94(-5.25%)
Dec 10, 2008	17.77	18.24	17.64	17.98	7,396,600	+0.40(+2.25%)
Dec 09, 2008	17.95	18.53	17.41	17.59	8,594,776	-0.48(-2.66%)
Dec 08, 2008	17.81	18.28	17.70	18.07	5,973,005	+0.71(+4.12%)
Dec 05, 2008	16.41	17.43	16.07	17.35	6,629,479	+0.60(+3.55%)
Dec 04, 2008	17.03	17.55	16.39	16.76	7,013,663	-0.52(-3.03%)
Dec 03, 2008	16.61	17.32	16.27	17.28	8,390,968	+0.55(+3.30%)
Dec 02, 2008	16.26	16.76	15.92	16.73	12,571,997	+0.72(+4.49%)
Dec 01, 2008	17.40	17.53	15.82	16.01	7,050,394	-1.89(-10.55%)
Nov 28, 2008	17.44	17.97	17.41	17.90	4,008,797	+0.30(+1.72%)
Nov 26, 2008	16.35	17.70	16.30	17.60	7,984,062	+0.85(+5.08%)
Nov 25, 2008	16.74	16.80	16.12	16.75	7,130,414	+0.25(+1.49%)
Nov 24, 2008	15.67	16.65	15.47	16.50	8,941,699	+1.10(+7.15%)
Nov 21, 2008	14.92	15.55	14.12	15.40	14,796,965	+0.80(+5.48%)
Nov 20, 2008	15.50	15.87	14.60	14.60	11,794,042	-1.01(-6.46%)
Nov 19, 2008	16.89	17.02	15.61	15.61	8,055,685	-1.37(-8.09%)
Nov 18, 2008	17.08	17.34	16.29	16.98	4,874,361	-0.03(-0.18%)
Nov 17, 2008	17.13	17.54	16.94	17.01	4,495,904	-0.15(-0.87%)
Nov 14, 2008	18.10	18.33	17.16	17.16	5,896,928	-1.27(-6.88%)
Nov 13, 2008	17.24	18.52	16.29	18.43	9,224,286	+1.31(+7.65%)
Nov 12, 2008	17.85	17.96	17.07	17.12	7,214,919	-1.02(-5.63%)
Nov 11, 2008	18.38	18.71	18.03	18.14	6,992,096	-0.41(-2.20%)
Nov 10, 2008	19.42	19.42	18.36	18.54	4,143,666	-0.42(-2.20%)
Nov 07, 2008	18.91	19.16	18.54	18.96	4,184,230	+0.28(+1.50%)
Nov 06, 2008	19.25	19.44	18.68	18.68	7,587,405	-0.74(-3.79%)
Nov 05, 2008	20.28	20.36	19.31	19.42	5,069,400	-1.07(-5.21%)
Nov 04, 2008	20.67	20.72	20.10	20.48	3,799,449	+0.31(+1.56%)
Nov 03, 2008	20.16	20.51	20.05	20.17	3,865,046	-0.14(-0.67%)
Oct 31, 2008	19.36	20.36	19.01	20.30	6,420,573	+0.91(+4.72%)
Oct 30, 2008	19.04	19.48	18.71	19.39	3,948,481	+0.82(+4.44%)
Oct 29, 2008	18.20	19.19	18.04	18.57	8,408,093	+0.37(+2.03%)
Oct 28, 2008	17.24	18.26	16.62	18.20	5,429,375	+1.12(+6.58%)
Oct 27, 2008	17.47	17.91	16.89	17.07	3,717,949	-0.47(-2.69%)
Oct 24, 2008	16.80	18.11	16.66	17.54	5,711,952	-0.85(-4.60%)
Oct 23, 2008	19.05	19.14	17.52	18.39	7,097,796	-0.54(-2.85%)
Oct 22, 2008	19.48	20.11	18.52	18.93	3,925,590	-1.18(-5.86%)
Oct 21, 2008	20.40	20.59	19.92	20.11	4,222,790	-0.42(-2.03%)
Oct 20, 2008	20.08	20.58	19.79	20.53	5,038,506	+0.91(+4.64%)
Oct 17, 2008	19.53	20.82	19.15	19.62	6,476,573	-0.53(-2.62%)
Oct 16, 2008	19.34	20.29	18.33	20.14	9,378,386	+1.05(+5.52%)
Oct 15, 2008	20.71	20.84	19.03	19.09	6,948,430	-1.92(-9.13%)
Oct 14, 2008	22.29	22.54	20.44	21.01	10,608,519	-0.37(-1.71%)
Oct 13, 2008	20.82	21.47	19.87	21.37	5,413,198	+1.51(+7.58%)
Oct 10, 2008	18.07	20.22	17.74	19.87	11,684,280	+0.87(+4.59%)
Oct 09, 2008	21.18	21.21	19.00	19.00	7,866,704	-1.72(-8.31%)
Oct 08, 2008	20.40	21.62	20.27	20.72	8,507,562	-0.45(-2.11%)
Oct 07, 2008	22.75	22.87	21.10	21.16	8,355,965	-1.35(-5.99%)
Oct 06, 2008	22.65	22.86	21.34	22.51	12,431,598	-0.85(-3.66%)
Oct 03, 2008	24.23	24.58	23.23	23.37	7,177,737	-0.50(-2.09%)
Oct 02, 2008	25.11	25.11	23.86	23.86	5,788,384	-1.43(-5.66%)