US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.54	23.74	23.54	23.66	19,402	+0.18(+0.75%)
Jan 28, 2011	24.05	24.08	23.47	23.49	38,230	-0.52(-2.16%)
Jan 27, 2011	23.68	24.04	23.67	24.00	64,422	+0.26(+1.11%)
Jan 26, 2011	23.59	23.76	23.59	23.74	40,218	+0.20(+0.85%)
Jan 25, 2011	23.64	23.70	23.28	23.54	81,449	-0.21(-0.87%)
Jan 24, 2011	23.66	23.83	23.58	23.75	94,858	+0.10(+0.40%)
Jan 21, 2011	23.72	23.78	23.61	23.65	79,747	+0.09(+0.37%)
Jan 20, 2011	23.43	23.61	23.32	23.57	284,998	+0.17(+0.72%)
Jan 19, 2011	23.92	23.92	23.37	23.40	185,796	-0.66(-2.75%)
Jan 18, 2011	24.08	24.08	23.88	24.06	54,332	-0.01(-0.03%)
Jan 14, 2011	23.85	24.08	23.83	24.07	54,469	+0.18(+0.73%)
Jan 13, 2011	23.84	23.97	23.80	23.89	33,786	+0.06(+0.27%)
Jan 12, 2011	23.51	23.84	23.51	23.83	927,304	+0.38(+1.63%)
Jan 11, 2011	23.61	23.62	23.34	23.45	25,652	-0.07(-0.30%)
Jan 10, 2011	23.29	23.53	23.28	23.52	42,444	+0.11(+0.48%)
Jan 07, 2011	23.53	23.55	23.21	23.41	43,075	-0.12(-0.51%)
Jan 06, 2011	23.57	23.57	23.37	23.53	26,902	+0.00(+0.00%)
Jan 05, 2011	23.21	23.53	23.21	23.53	18,902	+0.25(+1.06%)
Jan 04, 2011	23.42	23.42	23.17	23.28	28,483	-0.17(-0.71%)
Jan 03, 2011	23.36	23.57	23.32	23.45	187,192	+0.32(+1.38%)
Dec 31, 2010	23.15	23.21	23.11	23.13	25,377	-0.07(-0.31%)
Dec 30, 2010	23.22	23.23	23.11	23.20	36,902	-0.04(-0.17%)
Dec 29, 2010	23.37	23.37	23.21	23.24	28,760	-0.10(-0.44%)
Dec 28, 2010	23.33	23.37	23.29	23.34	77,724	+0.01(+0.03%)
Dec 27, 2010	22.99	23.33	22.99	23.33	45,445	+0.18(+0.76%)
Dec 23, 2010	23.22	23.23	23.13	23.16	58,244	-0.10(-0.41%)
Dec 22, 2010	23.17	23.25	23.10	23.25	28,086	+0.16(+0.67%)
Dec 21, 2010	22.77	23.11	22.77	23.10	109,616	+0.39(+1.70%)
Dec 20, 2010	22.75	22.76	22.66	22.71	71,072	+0.04(+0.17%)
Dec 17, 2010	22.54	22.76	22.52	22.67	238,215	+0.13(+0.56%)
Dec 16, 2010	22.23	22.59	22.06	22.55	129,817	+0.10(+0.46%)
Dec 15, 2010	22.51	22.63	22.42	22.45	106,923	-0.04(-0.18%)
Dec 14, 2010	22.66	22.66	22.46	22.48	46,186	-0.14(-0.63%)
Dec 13, 2010	22.72	22.81	22.63	22.63	112,601	+0.01(+0.03%)
Dec 10, 2010	22.67	22.67	22.41	22.62	143,605	+0.03(+0.14%)
Dec 09, 2010	22.57	22.62	22.46	22.59	55,256	+0.11(+0.49%)
Dec 08, 2010	22.29	22.48	22.29	22.48	42,475	+0.29(+1.31%)
Dec 07, 2010	22.38	22.38	22.18	22.19	32,191	+0.04(+0.18%)
Dec 06, 2010	22.14	22.20	22.00	22.15	91,619	+0.06(+0.25%)
Dec 03, 2010	22.05	22.13	21.82	22.09	471,809	-0.02(-0.07%)
Dec 02, 2010	21.52	22.13	21.52	22.11	69,962	+0.68(+3.16%)
Dec 01, 2010	21.18	21.45	21.18	21.43	136,401	+0.54(+2.60%)
Nov 30, 2010	20.90	20.95	20.80	20.89	54,170	-0.14(-0.66%)
Nov 29, 2010	20.98	21.06	20.81	21.03	19,732	-0.04(-0.20%)
Nov 26, 2010	21.04	21.16	21.04	21.07	34,079	-0.17(-0.82%)
Nov 24, 2010	20.94	21.24	21.24	21.24	206,370	+0.37(+1.77%)
Nov 23, 2010	20.95	21.03	20.86	20.87	126,808	-0.33(-1.56%)
Nov 22, 2010	21.42	21.42	21.07	21.20	65,806	-0.33(-1.54%)
Nov 19, 2010	21.46	21.58	21.36	21.53	18,053	+0.03(+0.14%)
Nov 18, 2010	21.45	21.65	21.45	21.50	22,161	+0.26(+1.23%)
Nov 17, 2010	21.21	21.29	21.19	21.24	36,697	-0.09(-0.41%)
Nov 16, 2010	21.49	21.56	21.25	21.33	247,038	-0.31(-1.46%)
Nov 15, 2010	21.59	21.82	21.59	21.64	19,117	+0.13(+0.59%)
Nov 12, 2010	21.70	21.77	21.45	21.52	16,968	-0.33(-1.51%)
Nov 11, 2010	21.74	21.90	21.72	21.85	37,560	-0.13(-0.57%)
Nov 10, 2010	21.83	21.98	21.67	21.97	73,224	+0.17(+0.76%)
Nov 09, 2010	21.97	22.06	21.75	21.81	40,462	-0.25(-1.14%)
Nov 08, 2010	22.14	22.22	21.99	22.06	39,457	-0.16(-0.71%)
Nov 05, 2010	21.81	22.24	21.81	22.22	163,915	+0.46(+2.10%)
Nov 04, 2010	21.42	21.78	21.39	21.76	92,166	+0.54(+2.56%)
Nov 03, 2010	21.17	21.22	20.96	21.22	58,951	+0.06(+0.26%)
Nov 02, 2010	21.08	21.16	21.08	21.16	12,152	+0.21(+1.01%)
Nov 01, 2010	21.15	21.19	20.82	20.95	34,868	-0.11(-0.52%)
Oct 29, 2010	21.04	21.12	21.02	21.06	31,225	-0.01(-0.03%)
Oct 28, 2010	21.06	21.08	20.93	21.07	71,116	+0.15(+0.71%)
Oct 27, 2010	20.62	20.92	20.49	20.92	190,108	+0.09(+0.45%)
Oct 25, 2010	20.97	21.06	20.81	20.82	73,418	-0.06(-0.30%)
Oct 22, 2010	20.92	20.95	20.85	20.89	354,027	+0.07(+0.34%)
Oct 21, 2010	21.06	21.16	20.72	20.82	164,971	-0.12(-0.56%)
Oct 20, 2010	20.77	21.00	20.63	20.93	65,273	+0.17(+0.80%)
Oct 19, 2010	20.78	21.08	20.66	20.77	72,089	-0.18(-0.86%)
Oct 18, 2010	20.56	20.96	20.56	20.95	109,973	+0.42(+2.03%)
Oct 15, 2010	20.67	20.67	20.41	20.53	164,301	+0.02(+0.12%)
Oct 14, 2010	20.57	20.61	20.35	20.51	337,640	-0.13(-0.65%)
Oct 13, 2010	20.62	20.72	20.55	20.64	116,759	+0.14(+0.69%)
Oct 12, 2010	20.26	20.54	20.22	20.50	30,780	+0.14(+0.70%)
Oct 11, 2010	20.49	20.49	20.33	20.36	27,573	-0.11(-0.54%)
Oct 08, 2010	20.47	20.53	20.27	20.47	44,543	+0.13(+0.62%)
Oct 07, 2010	20.61	20.61	20.30	20.34	69,652	-0.15(-0.73%)
Oct 06, 2010	20.46	20.56	20.42	20.49	116,170	+0.00(+0.00%)
Oct 05, 2010	20.12	20.56	19.93	20.49	154,670	+0.57(+2.85%)
Oct 04, 2010	20.11	20.15	19.77	19.93	112,771	-0.22(-1.09%)
Oct 01, 2010	20.15	20.20	19.91	20.15	252,540	+0.23(+1.15%)
Sep 30, 2010	20.13	20.37	19.92	19.92	381,415	-0.09(-0.47%)
Sep 29, 2010	20.04	20.14	19.91	20.01	164,565	-0.08(-0.39%)
Sep 28, 2010	20.20	20.20	19.85	20.09	240,696	+0.01(+0.04%)
Sep 27, 2010	20.26	20.30	20.04	20.08	468,588	-0.17(-0.82%)
Sep 24, 2010	19.94	20.26	19.94	20.25	48,863	+0.62(+3.17%)
Sep 23, 2010	19.74	19.88	19.62	19.63	34,006	-0.30(-1.50%)
Sep 22, 2010	20.25	20.28	19.89	19.93	572,786	-0.38(-1.86%)
Sep 21, 2010	20.56	20.59	20.26	20.30	93,825	-0.24(-1.19%)
Sep 20, 2010	20.27	20.59	20.17	20.55	231,540	+0.31(+1.51%)
Sep 17, 2010	20.24	20.37	20.15	20.24	41,718	-0.12(-0.58%)
Sep 15, 2010	20.26	20.41	20.15	20.36	19,109	+0.00(+0.00%)
Sep 14, 2010	20.48	20.51	20.30	20.36	58,822	-0.17(-0.80%)
Sep 13, 2010	20.25	20.52	20.25	20.52	82,943	+0.50(+2.47%)
Sep 10, 2010	19.98	20.06	19.93	20.03	31,376	+0.11(+0.55%)
Sep 09, 2010	19.99	20.04	19.84	19.92	37,444	+0.22(+1.12%)
Sep 08, 2010	19.67	19.86	19.65	19.70	97,148	+0.16(+0.80%)
Sep 07, 2010	19.74	19.74	19.53	19.54	36,578	-0.39(-1.97%)
Sep 03, 2010	19.66	19.95	19.66	19.93	87,038	+0.53(+2.72%)
Sep 02, 2010	19.20	19.42	19.20	19.41	16,436	+0.20(+1.02%)
Sep 01, 2010	18.75	19.22	18.75	19.21	53,734	+0.74(+4.00%)
Aug 31, 2010	18.47	18.60	18.38	18.47	89,379	-0.08(-0.42%)
Aug 30, 2010	18.94	19.01	18.54	18.55	13,834	-0.48(-2.52%)
Aug 27, 2010	19.03	19.04	18.58	19.03	55,281	+0.33(+1.77%)
Aug 26, 2010	19.00	19.00	18.65	18.70	45,692	-0.23(-1.21%)
Aug 25, 2010	18.75	19.00	18.62	18.93	165,542	+0.06(+0.29%)
Aug 24, 2010	19.02	19.10	18.86	18.87	147,480	-0.39(-2.00%)
Aug 23, 2010	19.43	19.49	19.26	19.26	92,070	-0.13(-0.69%)
Aug 20, 2010	19.23	19.44	19.11	19.39	59,245	+0.09(+0.49%)
Aug 19, 2010	19.67	19.74	19.27	19.30	167,219	-0.46(-2.35%)
Aug 18, 2010	19.74	19.89	19.60	19.76	46,900	+0.01(+0.04%)
Aug 17, 2010	19.56	19.84	19.54	19.75	81,009	+0.33(+1.70%)
Aug 16, 2010	19.35	19.58	19.35	19.42	52,650	-0.05(-0.24%)
Aug 13, 2010	19.47	19.75	19.47	19.47	84,765	-0.26(-1.32%)
Aug 12, 2010	19.44	19.82	19.44	19.73	56,895	-0.07(-0.36%)
Aug 11, 2010	20.19	20.19	19.78	19.80	87,129	-0.70(-3.41%)
Aug 10, 2010	20.59	20.67	20.43	20.50	66,270	-0.34(-1.62%)
Aug 09, 2010	20.78	20.88	20.67	20.84	60,904	+0.17(+0.80%)
Aug 06, 2010	20.67	20.81	20.44	20.67	81,477	-0.17(-0.79%)
Aug 05, 2010	20.70	20.85	20.69	20.84	148,341	+0.00(+0.00%)
Aug 04, 2010	20.40	20.86	20.40	20.84	130,136	+0.35(+1.73%)
Aug 03, 2010	20.55	20.62	20.42	20.48	68,335	-0.15(-0.72%)
Aug 02, 2010	20.52	20.65	20.38	20.63	120,062	+0.42(+2.10%)
Jul 30, 2010	20.21	20.37	20.07	20.21	27,875	-0.17(-0.85%)
Jul 29, 2010	20.25	20.52	20.12	20.38	88,124	+0.26(+1.29%)
Jul 28, 2010	20.33	20.33	20.06	20.12	14,918	-0.12(-0.58%)
Jul 27, 2010	20.44	20.51	20.22	20.24	103,028	-0.04(-0.19%)
Jul 26, 2010	19.93	20.30	19.93	20.28	331,603	+0.30(+1.50%)
Jul 23, 2010	19.69	20.05	19.69	19.98	32,946	+0.27(+1.36%)
Jul 22, 2010	19.52	19.78	19.39	19.71	28,908	+0.40(+2.08%)
Jul 21, 2010	19.79	19.84	19.29	19.31	88,242	-0.20(-1.05%)
Jul 20, 2010	18.94	19.56	18.94	19.52	78,463	+0.17(+0.89%)
Jul 19, 2010	19.30	19.39	19.08	19.34	302,368	+0.13(+0.70%)
Jul 16, 2010	19.21	19.71	19.20	19.21	126,168	-0.57(-2.90%)
Jul 15, 2010	19.74	19.84	19.38	19.78	188,548	+0.09(+0.48%)
Jul 14, 2010	19.78	19.78	19.51	19.69	162,024	-0.13(-0.63%)
Jul 13, 2010	19.56	19.89	19.56	19.82	89,880	+0.47(+2.44%)
Jul 12, 2010	19.44	19.44	19.19	19.34	126,713	-0.13(-0.65%)
Jul 09, 2010	19.47	19.49	19.13	19.47	65,167	+0.28(+1.43%)
Jul 08, 2010	19.16	19.35	18.97	19.19	121,047	+0.13(+0.66%)
Jul 07, 2010	18.66	19.12	18.66	19.07	118,448	+0.46(+2.49%)
Jul 06, 2010	18.88	18.97	18.42	18.60	52,149	-0.01(-0.04%)
Jul 02, 2010	18.61	18.89	18.53	18.61	98,936	-0.17(-0.88%)
Jul 01, 2010	18.90	19.06	18.38	18.78	309,784	-0.13(-0.71%)
Jun 30, 2010	19.08	19.40	18.90	18.91	83,253	-0.24(-1.23%)
Jun 29, 2010	19.77	19.79	19.08	19.15	79,609	-1.05(-5.18%)
Jun 25, 2010	20.19	20.27	19.86	20.19	160,912	+0.42(+2.15%)
Jun 24, 2010	20.03	20.11	19.77	19.77	110,177	-0.41(-2.05%)
Jun 23, 2010	20.28	20.35	20.12	20.18	21,554	-0.10(-0.48%)
Jun 22, 2010	20.49	20.72	20.26	20.28	94,593	-0.20(-1.00%)
Jun 21, 2010	20.95	20.95	20.41	20.48	280,553	-0.11(-0.53%)
Jun 18, 2010	20.59	20.66	20.51	20.59	106,457	+0.01(+0.04%)
Jun 17, 2010	20.83	20.85	20.39	20.58	123,249	-0.31(-1.47%)
Jun 16, 2010	20.77	21.03	20.66	20.89	123,816	+0.04(+0.19%)
Jun 15, 2010	20.44	20.87	20.44	20.85	127	+0.48(+2.35%)
Jun 14, 2010	20.60	20.76	20.37	20.37	414,308	-0.19(-0.92%)
Jun 11, 2010	20.36	20.58	20.33	20.56	40,142	+0.30(+1.47%)
Jun 10, 2010	20.02	20.28	19.82	20.26	43,554	+0.52(+2.62%)
Jun 09, 2010	20.07	20.18	19.69	19.74	101,423	-0.22(-1.10%)
Jun 08, 2010	19.98	20.08	19.49	19.96	241,947	+0.04(+0.20%)
Jun 07, 2010	20.40	20.60	19.90	19.93	102,734	-0.49(-2.38%)
Jun 04, 2010	20.41	20.84	20.32	20.41	267,409	-0.68(-3.24%)
Jun 03, 2010	21.12	21.16	20.85	21.10	54,408	+0.06(+0.30%)
Jun 02, 2010	20.42	21.03	20.34	21.03	179,565	+0.66(+3.24%)
Jun 01, 2010	20.59	20.91	20.37	20.37	67,915	-0.44(-2.11%)
May 28, 2010	20.81	21.10	20.75	20.81	64,562	-0.34(-1.60%)
May 27, 2010	20.73	21.15	20.71	21.15	55,318	+0.79(+3.90%)
May 26, 2010	20.61	20.82	20.36	20.36	121,262	-0.05(-0.27%)
May 25, 2010	19.78	20.41	19.74	20.41	217,688	+0.06(+0.31%)
May 24, 2010	20.77	20.95	20.35	20.35	132,100	-0.51(-2.45%)
May 21, 2010	19.89	20.94	19.85	20.86	289,474	+0.66(+3.26%)
May 20, 2010	20.36	20.68	20.20	20.20	279,049	-0.93(-4.38%)
May 19, 2010	21.09	21.32	20.69	21.13	244,536	+0.04(+0.19%)
May 18, 2010	21.92	21.94	20.97	21.09	183,250	-0.68(-3.10%)
May 17, 2010	21.79	21.83	21.33	21.76	105,995	+0.01(+0.04%)
May 14, 2010	21.75	22.02	21.54	21.75	154,312	-0.48(-2.15%)
May 13, 2010	22.30	22.51	22.23	22.23	94,105	-0.10(-0.46%)
May 12, 2010	22.10	22.35	22.07	22.34	98,848	+0.27(+1.25%)
May 11, 2010	22.35	22.47	22.05	22.06	124,101	-0.12(-0.53%)
May 10, 2010	22.09	22.18	21.87	22.18	137,156	+0.90(+4.24%)
May 07, 2010	21.66	21.84	21.04	21.28	224,288	-0.48(-2.20%)
May 06, 2010	22.40	22.97	19.23	21.75	297,045	-0.75(-3.35%)
May 05, 2010	22.54	22.81	22.35	22.51	184,233	-0.11(-0.49%)
May 04, 2010	22.98	22.98	22.52	22.62	209,254	-0.70(-3.00%)
May 03, 2010	23.17	23.36	23.07	23.32	125,563	+0.29(+1.26%)
Apr 30, 2010	23.27	23.34	23.03	23.03	204,444	-0.42(-1.77%)
Apr 29, 2010	23.05	23.56	22.94	23.44	86,622	+0.54(+2.37%)
Apr 28, 2010	22.89	23.13	22.75	22.90	298,782	+0.18(+0.79%)
Apr 27, 2010	23.16	23.40	22.68	22.72	190,745	-0.64(-2.72%)
Apr 26, 2010	23.54	23.61	23.35	23.36	213,298	-0.23(-0.97%)
Apr 23, 2010	23.43	23.60	23.35	23.58	264,496	+0.18(+0.77%)
Apr 22, 2010	23.03	23.48	22.79	23.40	500,615	+0.18(+0.78%)
Apr 21, 2010	23.14	23.29	23.01	23.22	410,449	+0.13(+0.58%)
Apr 20, 2010	23.12	23.18	22.92	23.09	327,124	+0.08(+0.34%)
Apr 19, 2010	22.61	23.02	22.58	23.01	431,361	+0.20(+0.89%)
Apr 16, 2010	23.61	23.61	22.48	22.81	665,262	-0.86(-3.62%)
Apr 15, 2010	23.59	23.72	23.54	23.66	255,498	+0.02(+0.07%)
Apr 14, 2010	23.36	23.65	23.30	23.65	259,051	+0.49(+2.10%)
Apr 13, 2010	23.07	23.19	23.00	23.16	194,833	+0.03(+0.14%)
Apr 12, 2010	23.07	23.18	23.01	23.13	96,096	+0.16(+0.72%)
Apr 09, 2010	23.00	23.00	22.86	22.96	100,689	+0.03(+0.14%)
Apr 08, 2010	22.77	22.96	22.65	22.93	271,313	+0.09(+0.41%)
Apr 07, 2010	22.73	22.93	22.73	22.84	120,429	+0.09(+0.41%)
Apr 06, 2010	22.52	22.81	22.45	22.74	69,406	+0.14(+0.63%)
Apr 05, 2010	22.42	22.61	22.39	22.60	394,550	+0.22(+0.98%)
Apr 01, 2010	22.35	22.38	22.38	22.38	178,197	+0.18(+0.81%)
Mar 31, 2010	22.23	22.34	22.17	22.20	59,440	-0.12(-0.53%)
Mar 30, 2010	22.31	22.40	22.16	22.32	121,744	+0.00(+0.00%)
Mar 29, 2010	22.31	22.37	22.21	22.32	132,874	+0.07(+0.32%)
Mar 26, 2010	22.36	22.47	22.12	22.25	264,369	-0.08(-0.35%)
Mar 25, 2010	22.49	22.72	22.33	22.33	1,153,672	-0.03(-0.13%)
Mar 24, 2010	22.32	22.43	22.31	22.36	59,512	-0.02(-0.11%)
Mar 23, 2010	22.33	22.38	22.25	22.38	158,224	+0.09(+0.39%)
Mar 22, 2010	22.19	22.33	22.18	22.29	81,602	-0.04(-0.18%)
Mar 19, 2010	22.55	22.58	22.31	22.33	125,281	-0.27(-1.18%)
Mar 18, 2010	22.63	22.69	22.48	22.60	185,962	-0.08(-0.35%)
Mar 17, 2010	22.46	22.77	22.46	22.68	277,931	+0.26(+1.15%)
Mar 16, 2010	22.34	22.43	22.22	22.42	133,153	+0.16(+0.70%)
Mar 15, 2010	22.09	22.28	22.09	22.26	587,784	-0.08(-0.35%)
Mar 12, 2010	22.53	22.53	22.30	22.34	77,240	-0.09(-0.42%)
Mar 11, 2010	22.25	22.43	22.21	22.43	1,257,937	+0.14(+0.63%)
Mar 10, 2010	22.23	22.31	22.09	22.29	105,983	+0.13(+0.60%)
Mar 09, 2010	22.18	22.29	22.06	22.16	102,392	-0.08(-0.35%)
Mar 08, 2010	22.03	22.25	22.02	22.24	146,709	+0.20(+0.92%)
Mar 05, 2010	21.74	22.12	21.74	22.03	239,934	+0.44(+2.03%)
Mar 04, 2010	21.34	21.63	21.34	21.60	308,838	+0.32(+1.51%)
Mar 03, 2010	21.34	21.48	21.25	21.27	861,290	-0.11(-0.51%)
Mar 02, 2010	21.23	21.38	21.22	21.38	511,156	+0.24(+1.15%)
Mar 01, 2010	21.08	21.23	21.04	21.14	116,920	+0.14(+0.67%)
Feb 26, 2010	20.96	21.09	20.84	21.00	165,252	+0.07(+0.34%)
Feb 25, 2010	20.67	20.93	20.62	20.93	214,149	-0.03(-0.15%)
Feb 24, 2010	20.80	20.99	20.77	20.96	107,831	+0.23(+1.10%)
Feb 23, 2010	20.96	21.09	20.71	20.73	188,364	-0.31(-1.45%)
Feb 22, 2010	21.11	21.17	21.00	21.04	39,000	-0.05(-0.26%)
Feb 19, 2010	20.73	21.21	20.73	21.09	493,235	+0.33(+1.59%)
Feb 18, 2010	20.78	20.83	20.69	20.76	100,654	-0.06(-0.30%)
Feb 17, 2010	20.87	20.97	20.76	20.83	54,460	-0.02(-0.11%)
Feb 16, 2010	20.69	20.90	20.58	20.85	268,076	+0.31(+1.49%)
Feb 12, 2010	20.16	20.55	20.55	20.55	251,062	+0.13(+0.65%)
Feb 11, 2010	20.46	20.47	20.22	20.41	192,742	+0.06(+0.31%)
Feb 10, 2010	20.07	20.51	20.07	20.35	233,499	+0.24(+1.21%)
Feb 09, 2010	20.22	20.27	19.95	20.11	111,776	+0.16(+0.79%)
Feb 08, 2010	20.18	20.37	19.95	19.95	1,161,334	-0.30(-1.47%)
Feb 05, 2010	19.94	20.25	19.60	20.25	285,990	+0.35(+1.75%)
Feb 04, 2010	20.70	20.74	19.89	19.90	643,807	-0.92(-4.42%)
Feb 03, 2010	20.92	21.09	20.77	20.82	2,810,969	-0.15(-0.71%)
Feb 02, 2010	20.86	21.19	20.82	20.97	1,218,907	+0.04(+0.19%)