US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.89	12.91	12.86	12.86	5,240	-0.02(-0.18%)
Jul 30, 2009	12.55	12.97	12.55	12.89	7,118	+0.55(+4.48%)
Jul 29, 2009	12.48	12.48	12.33	12.33	2,372	-0.20(-1.57%)
Jul 28, 2009	12.45	12.53	12.40	12.53	18,354	-0.05(-0.43%)
Jul 27, 2009	12.32	12.58	12.32	12.58	11,894	+0.18(+1.49%)
Jul 24, 2009	12.29	12.40	12.13	12.40	1,305	+0.06(+0.48%)
Jul 23, 2009	11.86	12.41	11.85	12.34	21,909	+0.46(+3.90%)
Jul 22, 2009	11.75	11.96	11.70	11.88	25,048	+0.02(+0.15%)
Jul 21, 2009	11.99	11.99	11.64	11.86	17,807	-0.05(-0.40%)
Jul 20, 2009	11.58	11.91	11.58	11.91	18,542	+0.41(+3.57%)
Jul 17, 2009	11.54	11.59	11.47	11.50	24,676	-0.31(-2.62%)
Jul 16, 2009	11.47	11.83	11.47	11.80	7,234	+0.12(+1.07%)
Jul 15, 2009	11.47	11.68	11.43	11.68	34,654	+0.38(+3.37%)
Jul 14, 2009	11.08	11.30	11.08	11.30	4,059	+0.10(+0.90%)
Jul 13, 2009	10.78	11.20	10.76	11.20	21,912	+0.44(+4.09%)
Jul 10, 2009	10.65	10.79	10.60	10.76	12,133	+0.01(+0.11%)
Jul 09, 2009	10.90	10.97	10.75	10.75	10,094	-0.07(-0.66%)
Jul 08, 2009	10.83	10.83	10.73	10.82	8,327	-0.19(-1.73%)
Jul 07, 2009	11.44	11.44	11.01	11.01	11,418	-0.43(-3.79%)
Jul 06, 2009	11.08	11.44	11.08	11.44	10,531	+0.18(+1.63%)
Jul 02, 2009	11.53	11.53	11.26	11.26	49,853	-0.50(-4.24%)
Jul 01, 2009	11.75	11.79	11.70	11.76	16,917	+0.15(+1.28%)
Jun 30, 2009	11.54	11.67	11.51	11.61	33,658	+0.05(+0.41%)
Jun 29, 2009	11.56	11.57	11.38	11.56	63,332	+0.18(+1.62%)
Jun 26, 2009	11.39	11.47	11.33	11.38	15,178	+0.02(+0.21%)
Jun 25, 2009	11.26	11.36	11.26	11.35	94,477	+0.18(+1.60%)
Jun 24, 2009	11.19	11.35	11.17	11.17	118,178	+0.01(+0.10%)
Jun 23, 2009	11.02	11.16	11.02	11.16	16,179	+0.00(+0.01%)
Jun 22, 2009	11.59	11.60	11.15	11.16	18,361	-0.59(-5.06%)
Jun 19, 2009	11.70	11.76	11.56	11.76	13,241	+0.23(+2.01%)
Jun 18, 2009	11.54	11.66	11.51	11.53	29,212	+0.04(+0.36%)
Jun 17, 2009	11.45	11.74	11.45	11.48	4,761	-0.26(-2.23%)
Jun 16, 2009	11.93	12.02	11.64	11.75	4,713	-0.13(-1.07%)
Jun 15, 2009	12.29	12.31	11.77	11.87	21,034	-0.63(-5.02%)
Jun 12, 2009	12.01	12.50	12.01	12.50	39,935	+0.39(+3.19%)
Jun 11, 2009	12.36	12.36	12.11	12.11	13,194	-0.03(-0.24%)
Jun 10, 2009	12.39	12.39	12.14	12.14	3,776	-0.49(-3.86%)
Jun 09, 2009	12.62	12.68	12.61	12.63	8,369	-0.02(-0.14%)
Jun 08, 2009	12.60	12.74	12.45	12.65	7,851	-0.02(-0.14%)
Jun 05, 2009	12.86	12.86	12.60	12.67	13,798	-0.15(-1.21%)
Jun 04, 2009	12.52	12.92	12.49	12.82	8,233	+0.37(+2.96%)
Jun 03, 2009	12.29	12.45	12.27	12.45	16,762	+0.05(+0.43%)
Jun 02, 2009	12.49	12.58	12.39	12.40	15,676	-0.27(-2.11%)
Jun 01, 2009	12.39	13.00	12.32	12.67	51,495	+0.76(+6.35%)
May 29, 2009	11.85	11.91	11.85	11.91	2,607	+0.13(+1.15%)
May 28, 2009	11.50	11.81	11.50	11.78	5,403	+0.17(+1.43%)
May 27, 2009	12.02	12.02	11.58	11.61	10,649	-0.33(-2.79%)
May 26, 2009	11.38	12.02	11.38	11.94	12,610	+0.54(+4.74%)
May 22, 2009	11.72	11.72	11.40	11.40	7,646	-0.27(-2.34%)
May 21, 2009	11.44	11.70	11.41	11.67	14,522	+0.07(+0.56%)
May 20, 2009	11.92	12.21	11.61	11.61	30,029	-0.40(-3.32%)
May 19, 2009	11.74	12.04	11.74	12.01	221,311	-0.05(-0.39%)
May 18, 2009	11.34	12.05	11.28	12.05	16,522	+0.96(+8.62%)
May 15, 2009	11.47	11.47	10.97	11.10	37,476	-0.43(-3.76%)
May 14, 2009	11.15	11.55	11.15	11.53	28,221	+0.39(+3.48%)
May 13, 2009	11.32	11.38	11.07	11.14	4,431	-0.90(-7.47%)
May 12, 2009	12.24	12.24	11.57	12.04	26,917	+0.07(+0.60%)
May 11, 2009	12.54	12.54	11.93	11.97	116,686	-0.48(-3.82%)
May 08, 2009	11.95	12.51	11.72	12.45	98,636	+0.87(+7.50%)
May 07, 2009	12.45	12.46	11.42	11.58	93,219	-0.83(-6.71%)
May 06, 2009	12.30	12.44	11.85	12.41	392,183	+0.46(+3.83%)
May 05, 2009	12.24	12.33	11.88	11.95	262,709	-0.42(-3.36%)
May 04, 2009	11.79	12.37	11.61	12.37	266,225	+0.99(+8.73%)
May 01, 2009	11.69	11.83	11.35	11.38	125,444	-0.53(-4.44%)
Apr 30, 2009	12.04	12.28	11.80	11.91	260,764	+0.01(+0.10%)
Apr 29, 2009	11.69	12.03	11.65	11.89	271,753	+0.49(+4.33%)
Apr 28, 2009	11.09	11.69	11.09	11.40	275,838	+0.10(+0.89%)
Apr 27, 2009	11.59	11.82	11.00	11.30	194,436	-0.73(-6.08%)
Apr 24, 2009	11.46	12.31	11.44	12.03	394,529	+0.58(+5.03%)
Apr 23, 2009	11.17	11.45	10.89	11.45	369,654	+0.59(+5.42%)
Apr 22, 2009	11.19	11.53	10.87	10.87	217,469	-0.48(-4.24%)
Apr 21, 2009	9.867	11.35	9.867	11.35	655,225	+0.95(+9.09%)
Apr 20, 2009	11.20	11.20	10.40	10.40	7,836	-1.47(-12.41%)
Apr 17, 2009	11.29	11.97	11.28	11.88	36,607	+0.31(+2.67%)
Apr 16, 2009	10.84	11.91	10.83	11.57	16,192	+0.65(+5.97%)
Apr 15, 2009	10.21	10.92	10.21	10.92	18,960	+0.45(+4.34%)
Apr 14, 2009	11.02	11.02	10.46	10.46	17,107	-0.90(-7.95%)
Apr 13, 2009	11.19	11.37	10.88	11.37	13,310	+0.28(+2.52%)
Apr 09, 2009	10.20	11.09	10.20	11.09	12,449	+1.31(+13.42%)
Apr 08, 2009	9.950	9.950	9.768	9.774	5,955	-0.10(-1.00%)
Apr 07, 2009	10.49	10.74	9.873	9.873	11,542	-0.83(-7.72%)
Apr 06, 2009	10.56	10.70	10.24	10.70	5,403	+0.37(+3.57%)
Apr 03, 2009	9.814	10.33	9.814	10.33	7,074	+0.86(+9.03%)
Apr 02, 2009	9.475	9.475	9.475	9.475	942	+0.16(+1.75%)
Apr 01, 2009	9.275	9.314	9.130	9.312	5,169	-0.05(-0.53%)
Mar 31, 2009	9.054	9.404	9.054	9.362	6,652	+0.69(+7.95%)
Mar 30, 2009	8.793	8.793	8.670	8.672	2,355	-1.00(-10.33%)
Mar 26, 2009	9.469	9.686	9.415	9.671	20,065	+0.73(+8.18%)
Mar 25, 2009	9.439	9.588	8.732	8.940	16,645	-1.22(-12.05%)
Mar 24, 2009	9.998	10.16	9.998	10.16	5,047	+0.06(+0.59%)
Mar 23, 2009	9.522	10.10	9.219	10.10	5,862	+1.36(+15.49%)
Mar 20, 2009	9.261	9.261	8.750	8.750	15,894	-0.73(-7.65%)
Mar 19, 2009	9.903	10.05	9.475	9.475	41,661	-0.59(-5.85%)
Mar 18, 2009	9.279	10.08	9.279	10.06	15,427	+0.45(+4.70%)
Mar 17, 2009	9.421	9.612	8.785	9.612	28,541	+0.70(+7.80%)
Mar 16, 2009	9.701	9.701	8.916	8.916	51,025	-0.83(-8.48%)
Mar 13, 2009	10.27	10.27	9.415	9.742	0	-0.16(-1.62%)
Mar 12, 2009	9.392	9.903	9.314	9.903	13,187	+0.70(+7.55%)
Mar 11, 2009	9.950	9.950	9.088	9.207	71,183	-0.05(-0.51%)
Mar 10, 2009	8.993	9.255	8.987	9.255	9,623	+1.00(+12.18%)
Mar 09, 2009	7.614	8.250	7.614	8.250	21,194	+0.22(+2.74%)
Mar 06, 2009	8.078	8.078	7.602	8.030	0	-0.08(-1.03%)
Mar 05, 2009	8.115	8.233	8.114	8.114	4,069	-0.44(-5.14%)
Mar 04, 2009	8.553	8.553	8.520	8.553	504	+0.17(+2.06%)
Mar 02, 2009	8.839	8.869	8.328	8.381	12,767	-0.74(-8.14%)
Feb 27, 2009	9.213	9.249	9.124	9.124	0	-0.63(-6.48%)
Feb 26, 2009	9.757	9.757	9.757	9.757	925	+0.04(+0.45%)
Feb 25, 2009	9.659	9.766	9.481	9.713	5,383	-0.09(-0.91%)
Feb 24, 2009	9.225	9.861	9.201	9.802	5,265	+0.71(+7.85%)
Feb 23, 2009	9.903	9.903	9.088	9.088	8,305	-0.65(-6.71%)
Feb 20, 2009	9.231	9.742	9.168	9.742	3,221	+0.60(+6.57%)
Feb 19, 2009	9.726	9.726	9.142	9.142	12,933	-0.44(-4.54%)
Feb 18, 2009	11.12	11.12	9.308	9.577	6,897	+0.05(+0.57%)
Feb 17, 2009	11.12	11.12	9.522	9.522	14,047	-0.61(-6.04%)
Feb 13, 2009	11.12	11.12	10.13	10.13	54,318	-0.61(-5.64%)
Feb 12, 2009	10.69	10.78	10.10	10.74	57,132	+0.06(+0.56%)
Feb 11, 2009	10.85	10.85	10.68	10.68	2,018	-0.05(-0.44%)
Feb 10, 2009	11.57	11.63	10.73	10.73	31,439	-1.09(-9.25%)
Feb 09, 2009	11.62	11.82	11.57	11.82	13,433	+0.12(+1.07%)
Feb 06, 2009	10.98	11.70	10.98	11.70	26,409	+0.83(+7.60%)
Feb 05, 2009	10.71	11.23	10.57	10.87	77,208	-0.20(-1.83%)
Feb 04, 2009	11.54	11.63	11.07	11.07	28,922	-0.29(-2.51%)
Feb 03, 2009	11.50	11.50	11.19	11.36	105,242	-0.11(-0.93%)
Feb 02, 2009	11.08	11.47	10.95	11.47	54,698	+0.21(+1.85%)
Jan 30, 2009	11.71	11.71	11.11	11.26	0	-0.43(-3.66%)
Jan 29, 2009	12.32	12.44	11.69	11.69	38,064	-1.07(-8.39%)
Jan 28, 2009	12.08	12.76	11.91	12.76	80,914	+0.97(+8.28%)
Jan 27, 2009	11.66	11.78	11.51	11.78	8,748	+0.23(+1.95%)
Jan 26, 2009	11.64	11.87	11.42	11.56	12,185	-0.06(-0.51%)
Jan 23, 2009	10.87	11.61	10.87	11.61	65,948	+0.29(+2.57%)
Jan 22, 2009	11.47	11.86	11.14	11.32	38,678	+0.14(+1.24%)
Jan 21, 2009	11.18	11.18	11.18	11.18	1,865	+0.37(+3.44%)
Jan 20, 2009	11.83	11.83	10.81	10.81	100,104	-1.02(-8.64%)
Jan 16, 2009	12.02	12.03	11.48	11.83	10,750	+0.08(+0.71%)
Jan 15, 2009	11.20	11.89	10.87	11.75	7,326	+0.50(+4.44%)
Jan 14, 2009	11.52	11.52	11.25	11.25	6,458	-0.58(-4.87%)
Jan 13, 2009	11.50	11.83	11.50	11.83	336	+0.44(+3.86%)
Jan 12, 2009	12.23	12.23	11.39	11.39	18,120	-1.17(-9.30%)
Jan 09, 2009	12.89	12.89	12.48	12.56	23,009	-0.27(-2.11%)
Jan 08, 2009	12.66	12.85	12.66	12.83	2,691	-0.10(-0.76%)
Jan 07, 2009	13.14	13.14	12.93	12.93	3,406	-0.52(-3.87%)
Jan 06, 2009	12.84	13.45	12.84	13.45	3,654	+0.49(+3.77%)
Jan 05, 2009	12.86	12.96	12.86	12.96	928	-0.29(-2.22%)
Jan 02, 2009	13.58	13.58	13.25	13.25	0	-0.33(-2.41%)
Jan 01, 2009	12.96	13.58	12.96	13.58	0	+0.00(+0.00%)
Dec 31, 2008	12.96	13.58	12.96	13.58	22,420	+0.59(+4.51%)
Dec 30, 2008	12.71	12.99	12.58	12.99	2,102	+0.46(+3.70%)
Dec 29, 2008	12.55	12.56	12.26	12.53	98,446	-0.39(-3.04%)
Dec 26, 2008	12.92	12.92	12.92	12.92	0	+0.00(+0.00%)
Dec 24, 2008	12.88	12.92	12.80	12.92	5,526	-0.40(-3.03%)
Dec 23, 2008	13.44	13.50	13.27	13.33	146,823	+0.20(+1.49%)
Dec 22, 2008	13.49	13.68	12.86	13.13	15,127	-0.64(-4.62%)
Dec 19, 2008	13.34	13.77	13.34	13.77	2,375	+0.93(+7.27%)
Dec 18, 2008	14.02	14.04	12.83	12.83	5,901	-1.31(-9.29%)
Dec 17, 2008	13.26	14.15	13.26	14.15	2,018	+0.21(+1.54%)
Dec 16, 2008	12.30	13.93	12.30	13.93	67,817	+1.68(+13.73%)
Dec 15, 2008	12.45	12.53	11.91	12.25	5,023	-0.18(-1.43%)
Dec 12, 2008	11.29	12.51	11.21	12.43	46,966	+1.14(+10.11%)
Dec 11, 2008	11.45	11.45	11.19	11.29	696,202	-2.08(-15.56%)
Dec 10, 2008	12.95	13.37	12.65	13.37	6,140	+0.70(+5.54%)
Dec 09, 2008	12.67	12.67	12.67	12.67	1,682	-0.41(-3.16%)
Dec 08, 2008	13.02	13.08	12.88	13.08	2,052	+0.60(+4.79%)
Dec 05, 2008	11.06	12.48	11.06	12.48	60,211	+1.09(+9.55%)
Dec 04, 2008	11.22	12.14	11.10	11.39	5,476	-0.17(-1.49%)
Dec 03, 2008	11.56	11.57	11.56	11.57	963	+0.58(+5.30%)
Dec 02, 2008	10.02	10.98	10.02	10.98	31,988	+0.86(+8.45%)
Dec 01, 2008	11.31	11.32	10.13	10.13	14,155	-2.13(-17.40%)
Nov 28, 2008	12.26	12.26	12.26	12.26	0	+0.00(+0.00%)
Nov 26, 2008	12.26	12.26	12.26	12.26	13,845	+0.29(+2.43%)
Nov 25, 2008	11.57	11.97	11.57	11.97	9,259	+0.16(+1.36%)
Nov 24, 2008	10.27	11.81	10.27	11.81	74,830	+2.39(+25.36%)
Nov 21, 2008	9.326	9.463	8.704	9.421	92,270	-0.18(-1.92%)
Nov 20, 2008	9.974	10.20	9.430	9.606	88,407	-0.62(-6.10%)
Nov 19, 2008	11.23	11.23	10.23	10.23	5,551	-0.64(-5.85%)
Nov 18, 2008	11.72	11.72	10.87	10.87	8,384	-0.59(-5.14%)
Nov 17, 2008	11.57	12.13	11.45	11.45	19,419	-0.50(-4.18%)
Nov 14, 2008	12.43	12.70	11.95	11.95	17,477	-0.65(-5.19%)
Nov 13, 2008	12.08	12.61	11.87	12.61	8,300	+0.41(+3.36%)
Nov 12, 2008	12.23	12.23	12.20	12.20	9,182	-0.76(-5.87%)
Nov 11, 2008	12.73	12.96	12.58	12.96	39,545	-0.12(-0.95%)
Nov 10, 2008	14.44	14.44	13.08	13.08	24,898	-1.42(-9.79%)
Nov 07, 2008	13.86	14.50	13.86	14.50	3,566	+0.68(+4.90%)
Nov 06, 2008	14.13	14.13	13.59	13.83	14,039	-0.37(-2.64%)
Nov 05, 2008	15.38	15.38	14.20	14.20	570,227	-1.52(-9.68%)
Nov 04, 2008	15.34	15.72	15.11	15.72	6,695	+0.70(+4.63%)
Nov 03, 2008	15.21	15.21	15.03	15.03	2,176	+0.12(+0.80%)
Oct 31, 2008	14.52	14.96	14.52	14.91	5,551	+0.28(+1.91%)
Oct 30, 2008	14.36	14.63	14.09	14.63	4,365	-0.26(-1.76%)
Oct 29, 2008	14.24	14.89	13.76	14.89	27,612	+2.21(+17.44%)
Oct 28, 2008	12.42	12.80	12.22	12.68	62,751	-0.40(-3.09%)
Oct 27, 2008	12.93	13.46	12.93	13.08	8,041	+0.01(+0.05%)
Oct 24, 2008	11.54	13.75	11.54	13.08	37,494	-0.84(-6.02%)
Oct 23, 2008	13.71	14.09	12.75	13.91	30,627	-0.19(-1.35%)
Oct 22, 2008	14.94	14.94	14.11	14.11	3,961	-1.58(-10.05%)
Oct 21, 2008	15.56	15.94	15.56	15.68	10,063	-0.14(-0.89%)
Oct 20, 2008	15.54	15.82	15.09	15.82	11,776	+0.00(+0.00%)
Oct 17, 2008	15.75	16.39	15.62	15.82	24,688	+0.59(+3.86%)
Oct 16, 2008	14.92	15.23	14.90	15.23	5,383	-0.24(-1.54%)
Oct 15, 2008	16.68	16.68	15.47	15.47	1,850	-1.72(-10.02%)
Oct 14, 2008	17.74	17.91	16.30	17.20	9,917	-1.28(-6.92%)
Oct 13, 2008	17.40	18.47	17.40	18.47	10,994	+1.77(+10.60%)
Oct 10, 2008	15.44	16.81	15.14	16.70	21,387	+1.03(+6.60%)
Oct 09, 2008	16.98	16.98	15.67	15.67	1,228	-1.52(-8.85%)
Oct 08, 2008	16.74	17.87	16.74	17.19	5,578	-0.14(-0.82%)
Oct 07, 2008	18.66	18.66	17.33	17.33	10,265	-1.46(-7.75%)
Oct 06, 2008	18.29	19.02	18.14	18.79	23,478	-0.68(-3.51%)
Oct 03, 2008	20.94	20.96	19.47	19.47	22,027	-0.88(-4.32%)
Oct 02, 2008	21.26	21.26	20.35	20.35	8,075	-1.59(-7.23%)
Oct 01, 2008	21.78	21.94	21.69	21.94	6,224	-0.45(-1.99%)
Sep 30, 2008	21.76	22.39	21.27	22.39	14,665	+0.97(+4.52%)
Sep 29, 2008	22.18	22.20	21.42	21.42	14,163	-1.27(-5.61%)
Sep 26, 2008	21.74	22.69	21.74	22.69	0	+0.56(+2.53%)
Sep 25, 2008	21.91	22.20	21.77	22.13	8,916	+0.14(+0.65%)
Sep 24, 2008	22.15	22.21	21.85	21.99	13,458	-0.21(-0.96%)
Sep 23, 2008	22.90	22.90	22.20	22.20	26,808	+0.13(+0.61%)
Sep 22, 2008	23.98	23.98	22.05	22.07	12,415	-1.83(-7.64%)
Sep 19, 2008	237.76	23.98	22.69	23.89	0	+0.86(+3.73%)
Sep 18, 2008	20.80	23.13	20.80	23.03	7,259	+1.65(+7.73%)
Sep 17, 2008	22.05	22.29	21.36	21.38	8,243	-1.25(-5.54%)
Sep 16, 2008	21.70	22.64	21.68	22.64	53,591	+0.40(+1.82%)
Sep 15, 2008	22.95	22.97	22.23	22.23	13,554	-1.17(-5.00%)
Sep 12, 2008	23.09	23.45	23.04	23.40	7,570	+0.41(+1.78%)
Sep 11, 2008	22.67	22.99	22.64	22.99	52,746	+0.05(+0.21%)
Sep 10, 2008	23.06	23.09	22.49	22.94	15,477	-0.39(-1.66%)
Sep 09, 2008	24.49	24.49	23.22	23.33	13,290	-0.47(-1.97%)
Sep 08, 2008	23.77	23.80	23.25	23.80	17,018	+1.05(+4.63%)
Sep 05, 2008	22.28	22.75	22.28	22.75	0	+0.05(+0.21%)
Sep 04, 2008	23.10	23.10	22.70	22.70	4,037	-0.49(-2.13%)
Sep 03, 2008	23.15	23.24	22.90	23.19	7,032	+0.26(+1.14%)
Sep 02, 2008	23.13	23.18	22.80	22.93	5,383	-0.07(-0.31%)
Aug 29, 2008	22.85	23.13	22.85	23.00	4,643	-0.13(-0.57%)
Aug 28, 2008	22.53	23.13	22.52	23.13	22,593	+0.92(+4.12%)
Aug 27, 2008	22.27	22.36	22.14	22.22	6,677	+0.28(+1.27%)
Aug 26, 2008	21.89	22.22	21.89	21.94	13,458	-0.22(-0.99%)
Aug 25, 2008	22.16	22.16	22.16	22.16	1,009	-0.46(-2.02%)
Aug 22, 2008	22.23	22.62	22.03	22.62	5,758	+0.71(+3.23%)
Aug 21, 2008	22.00	22.05	21.82	21.91	7,570	-0.26(-1.18%)
Aug 20, 2008	22.31	22.37	21.92	22.17	13,039	+0.00(+0.00%)
Aug 19, 2008	22.21	22.22	21.96	22.17	9,634	-0.52(-2.30%)
Aug 18, 2008	22.94	23.23	22.58	22.69	16,535	-0.41(-1.79%)
Aug 15, 2008	23.15	23.18	22.96	23.11	0	-0.03(-0.14%)
Aug 14, 2008	22.97	23.21	22.86	23.14	6,954	+0.33(+1.46%)
Aug 13, 2008	22.90	22.90	22.56	22.81	9,421	-0.34(-1.49%)
Aug 12, 2008	23.71	23.71	22.94	23.15	18,149	-0.59(-2.48%)
Aug 11, 2008	23.53	23.88	23.52	23.74	3,204	+0.48(+2.07%)
Aug 08, 2008	22.55	23.34	22.53	23.26	8,537	+1.02(+4.57%)
Aug 07, 2008	22.81	22.87	22.24	22.24	9,437	-0.81(-3.51%)
Aug 06, 2008	22.78	23.18	22.74	23.05	12,869	-0.18(-0.77%)
Aug 05, 2008	22.48	23.23	22.48	23.23	14,838	+1.08(+4.86%)
Aug 04, 2008	22.22	22.25	22.06	22.15	8,756	-0.30(-1.35%)