US Pharmaceuticals Ishares ETF (NY: IHE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.10	15.50	15.10	15.36	1,331,299	+0.07(+0.48%)
Jul 30, 2008	15.24	15.47	15.18	15.28	145,906	-0.11(-0.69%)
Jul 29, 2008	15.39	15.53	15.30	15.39	41,499	+0.06(+0.40%)
Jul 28, 2008	15.77	15.77	15.32	15.33	1,009,267	-0.28(-1.78%)
Jul 25, 2008	15.60	15.64	15.52	15.60	680,887	+0.11(+0.71%)
Jul 24, 2008	15.57	15.67	15.48	15.50	44,784	-0.10(-0.62%)
Jul 23, 2008	15.72	15.72	15.53	15.59	181,324	+0.11(+0.71%)
Jul 22, 2008	15.36	15.52	14.39	15.48	71,373	+0.04(+0.28%)
Jul 21, 2008	15.83	15.83	15.36	15.44	790,469	-0.23(-1.50%)
Jul 18, 2008	15.91	15.91	15.62	15.67	44,895	+0.04(+0.27%)
Jul 17, 2008	15.53	15.69	15.45	15.63	68,851	+0.16(+1.06%)
Jul 16, 2008	15.35	15.53	15.33	15.47	185,183	+0.15(+0.97%)
Jul 15, 2008	14.59	15.42	14.59	15.32	58,180	+0.15(+1.00%)
Jul 14, 2008	15.16	15.32	15.16	15.17	46,922	-0.02(-0.14%)
Jul 11, 2008	15.26	15.27	15.07	15.19	98,928	-0.10(-0.68%)
Jul 10, 2008	15.22	15.36	15.13	15.29	222,850	+0.07(+0.44%)
Jul 09, 2008	15.32	15.53	15.22	15.22	214,764	-0.00(-0.02%)
Jul 08, 2008	14.93	15.23	14.92	15.23	43,470	+0.50(+3.37%)
Jul 07, 2008	15.01	15.01	14.61	14.73	187,623	-0.11(-0.74%)
Jul 04, 2008	14.88	14.90	14.79	14.84	66,726	+0.00(+0.00%)
Jul 03, 2008	14.88	14.90	14.79	14.84	66,726	+0.01(+0.04%)
Jul 02, 2008	14.92	14.94	14.83	14.83	50,301	+0.00(+0.00%)
Jul 01, 2008	14.59	14.83	14.59	14.83	38,232	+0.09(+0.64%)
Jun 30, 2008	14.70	14.85	14.65	14.74	25,275	+0.11(+0.75%)
Jun 27, 2008	14.54	14.74	14.54	14.63	411,666	+0.12(+0.84%)
Jun 26, 2008	14.69	14.71	14.51	14.51	23,554	-0.33(-2.26%)
Jun 25, 2008	14.71	14.86	14.71	14.84	133,446	+0.12(+0.83%)
Jun 24, 2008	14.58	14.75	14.58	14.72	47,490	+0.08(+0.54%)
Jun 23, 2008	14.67	14.71	14.64	14.64	32,504	+0.02(+0.17%)
Jun 20, 2008	14.62	14.65	14.56	14.62	45,848	-0.24(-1.60%)
Jun 19, 2008	14.63	14.86	14.63	14.86	345,363	+0.16(+1.06%)
Jun 18, 2008	14.74	14.96	14.64	14.70	3,605,337	-0.07(-0.45%)
Jun 17, 2008	14.64	14.90	14.64	14.77	52,183	+0.00(+0.02%)
Jun 16, 2008	14.71	14.78	14.62	14.76	6,397	+0.08(+0.54%)
Jun 13, 2008	14.69	14.76	14.67	14.69	8,315	+0.10(+0.67%)
Jun 12, 2008	14.71	14.76	14.59	14.59	25,088	-0.07(-0.46%)
Jun 11, 2008	14.72	14.73	14.61	14.65	14,217	-0.19(-1.27%)
Jun 10, 2008	14.85	14.92	14.77	14.84	11,593	-0.07(-0.47%)
Jun 09, 2008	14.98	14.98	14.85	14.91	48,922	-0.19(-1.27%)
Jun 06, 2008	15.30	15.30	15.08	15.11	75,242	-0.30(-1.96%)
Jun 05, 2008	15.28	15.42	15.28	15.41	40,360	+0.19(+1.23%)
Jun 04, 2008	15.14	15.32	15.14	15.22	16,759	+0.03(+0.17%)
Jun 03, 2008	15.18	15.25	15.12	15.19	29,137	+0.01(+0.08%)
Jun 02, 2008	15.36	15.36	15.14	15.18	131,968	-0.25(-1.60%)
May 30, 2008	15.31	15.43	15.31	15.43	49,684	+0.10(+0.68%)
May 29, 2008	14.90	15.39	14.90	15.32	20,713	+0.24(+1.57%)
May 28, 2008	15.11	15.12	15.04	15.09	6,926	+0.01(+0.06%)
May 27, 2008	14.98	15.08	14.98	15.08	10,769	+0.09(+0.61%)
May 26, 2008	15.10	15.10	14.98	14.99	0	+0.00(+0.00%)
May 23, 2008	15.10	15.10	14.98	14.99	106,945	-0.16(-1.07%)
May 22, 2008	14.92	15.20	14.92	15.15	57,218	+0.14(+0.93%)
May 21, 2008	15.20	15.23	15.00	15.01	91,138	-0.09(-0.63%)
May 20, 2008	15.23	15.23	15.07	15.10	26,155	-0.05(-0.30%)
May 19, 2008	15.03	15.20	15.03	15.15	43,171	+0.07(+0.46%)
May 16, 2008	14.92	15.08	14.92	15.08	18,441	+0.02(+0.16%)
May 15, 2008	14.93	15.05	14.90	15.05	16,624	+0.11(+0.71%)
May 14, 2008	14.83	15.02	14.83	14.95	55,546	+0.17(+1.16%)
May 13, 2008	14.84	14.84	14.77	14.78	9,750	-0.04(-0.25%)
May 12, 2008	14.90	14.90	14.76	14.81	50,377	+0.12(+0.79%)
May 09, 2008	14.65	14.71	14.58	14.70	14,877	-0.05(-0.31%)
May 08, 2008	14.72	14.77	14.70	14.74	36,892	-0.05(-0.33%)
May 07, 2008	15.20	15.20	14.79	14.79	57,901	-0.22(-1.48%)
May 06, 2008	14.99	15.12	14.93	15.01	32,205	-0.12(-0.78%)
May 05, 2008	15.12	15.13	15.06	15.13	34,514	-0.08(-0.54%)
May 02, 2008	15.25	15.29	15.21	15.21	32,747	-0.05(-0.34%)
May 01, 2008	15.03	15.27	15.03	15.27	68,178	+0.28(+1.87%)
Apr 30, 2008	15.11	15.19	14.99	14.99	54,013	-0.06(-0.37%)
Apr 29, 2008	15.04	15.09	14.99	15.04	38,051	-0.09(-0.58%)
Apr 28, 2008	15.16	15.17	15.13	15.13	13,879	+0.08(+0.53%)
Apr 25, 2008	14.75	15.09	14.75	15.05	20,171	+0.10(+0.65%)
Apr 24, 2008	14.83	15.02	14.77	14.95	75,988	+0.16(+1.05%)
Apr 23, 2008	14.61	14.80	14.61	14.80	20,313	+0.20(+1.35%)
Apr 22, 2008	14.64	14.64	14.56	14.60	25,370	-0.22(-1.49%)
Apr 21, 2008	15.09	15.09	14.62	14.82	46,863	-0.17(-1.11%)
Apr 18, 2008	14.95	14.99	14.95	14.99	27,489	+0.17(+1.17%)
Apr 17, 2008	14.92	14.92	14.76	14.81	31,545	-0.17(-1.16%)
Apr 16, 2008	14.90	14.99	14.84	14.99	41,118	+0.17(+1.13%)
Apr 15, 2008	14.84	14.88	14.77	14.82	25,778	-0.09(-0.59%)
Apr 14, 2008	14.97	14.97	14.85	14.91	18,293	-0.05(-0.37%)
Apr 11, 2008	15.17	15.17	14.96	14.96	63,057	-0.27(-1.75%)
Apr 10, 2008	15.15	15.29	15.13	15.23	25,617	+0.21(+1.37%)
Apr 09, 2008	15.11	15.12	14.98	15.02	35,798	-0.23(-1.48%)
Apr 08, 2008	14.99	15.26	14.99	15.25	35,141	-0.04(-0.24%)
Apr 07, 2008	15.22	15.34	15.22	15.29	87,689	+0.21(+1.41%)
Apr 04, 2008	14.96	15.16	14.95	15.07	13,793	+0.14(+0.94%)
Apr 03, 2008	15.11	15.11	14.82	14.93	27,587	+0.08(+0.51%)
Apr 02, 2008	14.99	15.02	14.86	14.86	65,685	-0.15(-0.97%)
Apr 01, 2008	14.82	15.00	14.82	15.00	20,690	+0.36(+2.43%)
Mar 31, 2008	14.77	14.77	14.42	14.65	74,224	-0.15(-1.01%)
Mar 28, 2008	14.85	15.02	14.79	14.79	10,838	-0.10(-0.65%)
Mar 27, 2008	14.95	14.97	14.88	14.89	29,558	+0.00(+0.00%)
Mar 26, 2008	14.90	14.90	14.83	14.89	88,675	-0.09(-0.57%)
Mar 25, 2008	15.07	15.07	14.94	14.98	42,367	-0.09(-0.63%)
Mar 24, 2008	14.93	15.14	14.91	15.07	67,655	+0.34(+2.34%)
Mar 21, 2008	14.75	14.75	14.67	14.73	7,225	+0.00(+0.00%)
Mar 20, 2008	14.75	14.75	14.67	14.73	7,225	+0.01(+0.08%)
Mar 19, 2008	14.87	14.94	14.72	14.72	20,690	-0.01(-0.08%)
Mar 18, 2008	14.58	14.73	14.47	14.73	31,857	+0.35(+2.41%)
Mar 17, 2008	14.28	14.45	14.28	14.38	41,710	+0.03(+0.22%)
Mar 14, 2008	14.62	14.62	14.26	14.35	57,146	-0.22(-1.53%)
Mar 13, 2008	14.34	14.65	14.30	14.57	26,602	+0.05(+0.36%)
Mar 12, 2008	14.49	14.70	14.49	14.52	53,533	+0.07(+0.46%)
Mar 11, 2008	14.20	14.60	14.20	14.45	162,899	+0.15(+1.03%)
Mar 10, 2008	14.83	14.83	14.28	14.31	36,455	-0.25(-1.70%)
Mar 07, 2008	14.81	14.81	14.43	14.55	24,960	-0.16(-1.08%)
Mar 06, 2008	15.21	15.21	14.71	14.71	34,648	-0.35(-2.32%)
Mar 05, 2008	15.18	15.20	14.95	15.06	31,528	-0.11(-0.72%)
Mar 04, 2008	15.00	15.18	15.00	15.17	34,156	-0.09(-0.56%)
Mar 03, 2008	15.29	15.34	15.16	15.26	28,901	-0.08(-0.52%)
Feb 29, 2008	15.76	15.76	15.27	15.34	39,644	-0.23(-1.45%)
Feb 28, 2008	15.59	15.60	15.51	15.56	176,693	-0.12(-0.76%)
Feb 27, 2008	15.75	15.80	15.68	15.68	37,365	-0.17(-1.08%)
Feb 26, 2008	15.52	15.94	15.52	15.85	136,625	+0.11(+0.68%)
Feb 25, 2008	15.53	15.76	15.53	15.74	176,036	+0.28(+1.83%)
Feb 22, 2008	15.38	15.46	15.27	15.46	264,054	+0.07(+0.44%)
Feb 21, 2008	15.68	15.68	15.36	15.39	30,215	-0.18(-1.17%)
Feb 20, 2008	15.76	15.76	15.43	15.58	228,913	-0.09(-0.56%)
Feb 19, 2008	15.71	15.76	15.67	15.67	80,792	+0.11(+0.68%)
Feb 18, 2008	15.74	15.74	15.55	15.56	0	+0.00(+0.00%)
Feb 15, 2008	15.74	15.74	15.55	15.56	21,347	-0.11(-0.70%)
Feb 14, 2008	16.38	16.38	15.63	15.67	9,852	-0.14(-0.89%)
Feb 13, 2008	15.82	15.82	15.74	15.81	6,568	+0.18(+1.13%)
Feb 12, 2008	15.44	15.70	15.44	15.63	38,425	+0.19(+1.26%)
Feb 11, 2008	15.36	15.45	15.33	15.44	52,548	+0.01(+0.06%)
Feb 08, 2008	15.53	15.53	15.37	15.43	73,567	-0.25(-1.57%)
Feb 07, 2008	15.65	15.71	15.59	15.67	84,405	-0.02(-0.10%)
Feb 06, 2008	15.73	15.88	15.69	15.69	69,954	-0.02(-0.14%)
Feb 05, 2008	15.87	15.89	15.70	15.71	92,478	-0.31(-1.92%)
Feb 04, 2008	15.90	16.04	15.90	16.02	17,373	+0.15(+0.92%)
Feb 01, 2008	15.70	15.89	15.65	15.87	34,156	+0.29(+1.88%)
Jan 31, 2008	15.33	15.69	15.28	15.58	207,972	+0.15(+0.97%)
Jan 30, 2008	15.57	15.78	15.43	15.43	78,493	-0.26(-1.63%)
Jan 29, 2008	15.68	15.73	15.64	15.69	75,209	+0.11(+0.70%)
Jan 28, 2008	15.46	15.58	15.41	15.58	18,063	+0.16(+1.03%)
Jan 25, 2008	15.74	15.74	15.22	15.42	60,266	-0.29(-1.84%)
Jan 24, 2008	15.83	15.83	15.64	15.71	33,827	-0.01(-0.08%)
Jan 23, 2008	15.53	15.72	15.28	15.72	136,296	-0.09(-0.54%)
Jan 22, 2008	16.51	16.51	15.61	15.81	59,773	-0.38(-2.37%)
Jan 21, 2008	16.42	16.47	16.15	16.19	0	+0.00(+0.00%)
Jan 18, 2008	16.42	16.47	16.15	16.19	50,249	-0.24(-1.45%)
Jan 17, 2008	16.64	16.66	16.41	16.43	145,492	-0.27(-1.61%)
Jan 16, 2008	16.59	16.81	16.59	16.69	111,993	+0.07(+0.44%)
Jan 15, 2008	16.71	16.71	16.55	16.62	76,194	-0.30(-1.78%)
Jan 14, 2008	17.02	17.03	16.87	16.92	103,125	-0.09(-0.54%)
Jan 11, 2008	16.86	17.03	16.86	17.01	41,381	+0.03(+0.20%)
Jan 10, 2008	16.85	17.01	16.80	16.98	66,013	+0.08(+0.47%)
Jan 09, 2008	16.60	16.90	16.60	16.90	350,040	+0.22(+1.33%)
Jan 08, 2008	16.50	16.90	16.50	16.68	308,064	+0.27(+1.67%)
Jan 07, 2008	16.22	16.42	16.21	16.41	416,454	+0.27(+1.66%)
Jan 04, 2008	16.19	16.23	16.13	16.14	16,421	-0.13(-0.80%)
Jan 03, 2008	16.32	16.32	16.26	16.27	52,548	+0.08(+0.47%)
Jan 02, 2008	16.37	16.37	16.19	16.19	68,312	-0.19(-1.13%)
Jan 01, 2008	16.50	16.50	16.34	16.38	166,840	+0.00(+0.00%)
Dec 31, 2007	16.50	16.50	16.34	16.38	166,840	-0.19(-1.15%)
Dec 28, 2007	16.63	16.63	16.52	16.57	1,026,332	-0.08(-0.48%)
Dec 27, 2007	16.76	16.77	16.64	16.65	39,411	-0.21(-1.24%)
Dec 26, 2007	16.77	16.87	16.77	16.86	94,586	+0.04(+0.22%)
Dec 24, 2007	16.84	16.84	16.80	16.82	11,823	+0.01(+0.03%)
Dec 21, 2007	16.73	16.81	16.73	16.81	122,174	+0.17(+1.04%)
Dec 20, 2007	16.64	16.64	16.48	16.64	102,469	+0.07(+0.44%)
Dec 19, 2007	16.61	16.61	16.49	16.57	30,872	-0.03(-0.18%)
Dec 18, 2007	16.58	16.62	16.50	16.60	10,181	+0.07(+0.44%)
Dec 17, 2007	16.69	16.69	16.52	16.52	7,882	-0.24(-1.42%)
Dec 14, 2007	16.73	16.83	16.73	16.76	17,735	-0.13(-0.79%)
Dec 13, 2007	16.85	16.90	16.75	16.90	66,342	+0.02(+0.09%)
Dec 12, 2007	17.20	17.20	16.73	16.88	81,778	-0.02(-0.14%)
Dec 11, 2007	17.15	17.18	16.90	16.90	14,779	-0.20(-1.17%)
Dec 10, 2007	17.11	17.13	17.06	17.11	24,303	+0.14(+0.84%)
Dec 07, 2007	16.91	16.96	16.88	16.96	22,004	+0.02(+0.14%)
Dec 06, 2007	16.82	17.11	16.82	16.94	52,548	+0.08(+0.49%)
Dec 05, 2007	16.81	16.87	16.77	16.86	99,841	+0.16(+0.93%)
Dec 04, 2007	16.64	16.77	16.64	16.70	428,268	-0.03(-0.18%)
Dec 03, 2007	16.80	16.82	16.71	16.73	71,925	-0.09(-0.56%)
Nov 30, 2007	16.87	16.91	16.81	16.83	8,539	+0.02(+0.11%)
Nov 29, 2007	16.70	16.83	16.67	16.81	110,351	+0.13(+0.79%)
Nov 28, 2007	16.50	16.67	16.42	16.67	28,244	+0.39(+2.42%)
Nov 27, 2007	16.08	16.31	16.08	16.28	46,964	+0.27(+1.67%)
Nov 26, 2007	16.11	16.23	16.01	16.01	5,993	-0.18(-1.09%)
Nov 23, 2007	16.10	16.20	16.10	16.19	10,181	+0.23(+1.47%)
Nov 21, 2007	16.08	16.08	15.88	15.95	29,558	-0.18(-1.13%)
Nov 20, 2007	16.15	16.25	15.99	16.14	23,646	+0.00(+0.02%)
Nov 19, 2007	16.30	16.31	16.13	16.13	411,518	-0.11(-0.67%)
Nov 16, 2007	16.30	16.30	16.17	16.24	10,181	-0.01(-0.08%)
Nov 15, 2007	16.35	16.38	16.22	16.26	24,631	-0.09(-0.54%)
Nov 14, 2007	16.44	16.45	16.34	16.34	24,303	+0.06(+0.37%)
Nov 13, 2007	16.27	16.29	16.14	16.28	43,680	+0.03(+0.19%)
Nov 12, 2007	16.27	16.27	16.22	16.25	8,210	+0.05(+0.32%)
Nov 09, 2007	16.15	16.26	16.15	16.20	48,278	-0.01(-0.06%)
Nov 08, 2007	16.10	16.21	16.07	16.21	15,928	+0.02(+0.11%)
Nov 07, 2007	16.37	16.41	16.19	16.19	45,322	-0.30(-1.83%)
Nov 06, 2007	16.36	16.49	16.36	16.49	20,690	+0.09(+0.54%)
Nov 05, 2007	16.40	16.44	16.31	16.41	7,225	-0.05(-0.31%)
Nov 02, 2007	16.59	16.59	16.38	16.46	133,669	-0.04(-0.24%)
Nov 01, 2007	16.74	16.74	16.49	16.50	222,673	-0.34(-2.01%)
Oct 31, 2007	16.77	16.83	16.73	16.83	21,347	+0.09(+0.55%)
Oct 30, 2007	16.71	16.80	16.71	16.74	25,288	+0.00(+0.00%)
Oct 29, 2007	16.66	16.76	16.66	16.74	79,807	+0.09(+0.53%)
Oct 26, 2007	16.57	16.66	16.57	16.66	10,838	+0.16(+0.96%)
Oct 25, 2007	16.46	16.50	16.36	16.50	190,158	+0.05(+0.31%)
Oct 24, 2007	16.46	16.47	16.25	16.45	23,318	-0.07(-0.42%)
Oct 23, 2007	16.39	16.52	16.31	16.52	44,994	+0.16(+0.99%)
Oct 22, 2007	16.18	16.36	16.18	16.35	102,469	-0.08(-0.46%)
Oct 19, 2007	16.56	16.61	16.43	16.43	17,406	-0.22(-1.32%)
Oct 18, 2007	16.58	16.68	16.58	16.65	9,852	+0.04(+0.24%)
Oct 17, 2007	16.75	16.75	16.55	16.61	5,254	-0.05(-0.31%)
Oct 16, 2007	16.69	16.71	16.62	16.66	25,617	-0.10(-0.61%)
Oct 15, 2007	16.85	16.90	16.71	16.76	32,842	-0.07(-0.41%)
Oct 12, 2007	16.82	16.89	16.81	16.83	34,156	-0.01(-0.04%)
Oct 11, 2007	16.95	16.96	16.80	16.84	22,004	-0.11(-0.67%)
Oct 10, 2007	16.97	16.97	16.92	16.95	9,524	-0.01(-0.05%)
Oct 09, 2007	16.97	16.98	16.90	16.96	7,553	+0.03(+0.16%)
Oct 08, 2007	16.99	16.99	16.93	16.93	7,553	-0.13(-0.75%)
Oct 05, 2007	17.01	17.06	17.00	17.06	18,063	+0.15(+0.90%)
Oct 04, 2007	16.98	16.99	16.90	16.91	15,764	+0.02(+0.11%)
Oct 03, 2007	16.80	16.91	16.80	16.89	13,137	+0.11(+0.63%)
Oct 02, 2007	16.77	16.81	16.71	16.78	29,886	+0.07(+0.44%)
Oct 01, 2007	16.54	16.77	16.54	16.71	13,137	+0.18(+1.09%)
Sep 28, 2007	16.48	16.53	16.45	16.53	65,356	-0.08(-0.48%)
Sep 27, 2007	16.54	16.62	16.54	16.61	29,558	+0.08(+0.48%)
Sep 26, 2007	16.46	16.62	16.46	16.53	47,950	+0.15(+0.93%)
Sep 25, 2007	16.41	16.44	16.37	16.38	19,048	-0.09(-0.57%)
Sep 24, 2007	16.55	16.59	16.46	16.47	104,768	-0.10(-0.62%)
Sep 21, 2007	16.60	16.63	16.56	16.58	13,793	+0.09(+0.55%)
Sep 20, 2007	16.60	16.61	16.46	16.48	21,676	-0.12(-0.70%)
Sep 19, 2007	16.52	16.64	16.52	16.60	102,469	+0.16(+0.94%)
Sep 18, 2007	16.14	16.45	16.12	16.45	139,909	+0.34(+2.14%)
Sep 17, 2007	16.17	16.22	16.03	16.10	50,577	-0.14(-0.86%)
Sep 14, 2007	16.13	16.24	16.13	16.24	53,205	+0.01(+0.08%)
Sep 13, 2007	16.30	16.34	16.23	16.23	63,714	-0.03(-0.16%)
Sep 12, 2007	16.23	16.27	16.18	16.25	16,421	+0.05(+0.30%)
Sep 11, 2007	16.29	16.29	16.16	16.20	49,920	+0.02(+0.13%)
Sep 10, 2007	16.25	16.25	16.10	16.18	23,975	-0.04(-0.23%)
Sep 07, 2007	16.31	16.39	16.16	16.22	84,077	-0.24(-1.44%)
Sep 06, 2007	16.43	16.52	16.42	16.46	38,425	+0.02(+0.11%)
Sep 05, 2007	16.38	16.44	16.34	16.44	74,224	+0.00(+0.02%)
Sep 04, 2007	16.29	16.44	16.29	16.44	45,651	+0.12(+0.77%)
Aug 31, 2007	16.21	16.31	16.21	16.31	17,078	+0.18(+1.11%)
Aug 30, 2007	16.17	16.22	16.10	16.13	79,150	-0.01(-0.04%)
Aug 29, 2007	16.06	16.14	16.04	16.14	2,955	+0.14(+0.90%)
Aug 28, 2007	16.25	16.25	15.99	15.99	31,200	-0.27(-1.68%)
Aug 27, 2007	16.29	16.30	16.27	16.27	11,823	-0.05(-0.34%)
Aug 24, 2007	16.25	16.32	16.25	16.32	10,181	+0.09(+0.54%)
Aug 23, 2007	16.29	16.29	16.19	16.23	9,524	-0.03(-0.21%)
Aug 22, 2007	16.20	16.27	16.15	16.27	15,764	+0.17(+1.04%)
Aug 21, 2007	16.02	16.11	16.00	16.10	20,034	+0.02(+0.15%)
Aug 20, 2007	16.09	16.11	15.99	16.08	36,126	+0.04(+0.27%)
Aug 17, 2007	16.16	16.16	15.89	16.03	52,548	+0.11(+0.69%)
Aug 16, 2007	15.83	15.92	15.63	15.92	115,606	-0.02(-0.10%)
Aug 15, 2007	15.97	16.16	15.93	15.94	28,901	-0.14(-0.85%)
Aug 14, 2007	16.21	16.23	16.05	16.08	13,137	-0.12(-0.75%)
Aug 13, 2007	16.26	16.26	16.16	16.20	34,813	+0.00(+0.00%)
Aug 10, 2007	16.01	16.20	15.92	16.20	47,293	-0.06(-0.37%)
Aug 09, 2007	16.33	16.46	16.26	16.26	108,052	-0.25(-1.51%)
Aug 08, 2007	16.52	16.55	16.38	16.51	109,366	+0.10(+0.63%)
Aug 07, 2007	16.32	16.49	16.29	16.41	83,748	+0.02(+0.15%)
Aug 06, 2007	16.16	16.38	16.16	16.38	78,165	+0.17(+1.03%)
Aug 03, 2007	16.27	16.28	16.21	16.21	14,779	-0.07(-0.41%)
Aug 02, 2007	16.22	16.31	16.14	16.28	51,891	+0.15(+0.94%)