S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	53.22	53.80	53.17	53.75	287,123	+0.50(+0.94%)
Jan 30, 2007	53.07	53.48	53.02	53.25	307,819	+0.28(+0.53%)
Jan 29, 2007	53.04	53.19	52.91	52.97	525,275	-0.08(-0.14%)
Jan 26, 2007	53.11	53.15	52.79	53.04	504,725	+0.08(+0.14%)
Jan 25, 2007	53.69	53.69	52.97	52.97	318,167	-0.62(-1.17%)
Jan 24, 2007	53.35	53.64	53.28	53.59	1,174,874	+0.44(+0.83%)
Jan 23, 2007	53.00	53.32	52.92	53.15	306,070	+0.22(+0.41%)
Jan 22, 2007	53.24	53.24	52.86	52.93	341,050	-0.25(-0.48%)
Jan 19, 2007	52.97	53.20	52.97	53.19	444,822	+0.17(+0.32%)
Jan 18, 2007	53.19	53.26	52.97	53.02	399,932	-0.04(-0.08%)
Jan 17, 2007	53.13	53.26	53.01	53.06	333,908	-0.14(-0.27%)
Jan 16, 2007	53.07	53.22	53.05	53.20	566,231	+0.13(+0.25%)
Jan 12, 2007	52.86	53.12	52.81	53.07	533,291	+0.24(+0.45%)
Jan 11, 2007	52.50	52.92	52.50	52.83	539,267	+0.31(+0.59%)
Jan 10, 2007	52.21	52.60	52.14	52.52	375,592	+0.07(+0.13%)
Jan 09, 2007	52.47	52.60	52.12	52.45	491,025	+0.00(+0.00%)
Jan 08, 2007	52.32	52.55	52.10	52.45	441,324	+0.16(+0.31%)
Jan 05, 2007	52.67	52.67	52.15	52.29	406,199	-0.48(-0.91%)
Jan 04, 2007	52.73	52.88	52.40	52.77	304,176	-0.03(-0.06%)
Jan 03, 2007	53.11	53.23	52.45	52.80	819,686	+0.05(+0.09%)
Dec 29, 2006	53.00	53.11	52.73	52.76	211,626	-0.28(-0.53%)
Dec 28, 2006	53.04	53.14	52.94	53.04	270,071	-0.14(-0.27%)
Dec 27, 2006	53.04	53.18	52.89	53.18	508,952	+0.46(+0.87%)
Dec 26, 2006	52.34	52.76	52.34	52.72	318,896	+0.34(+0.64%)
Dec 22, 2006	52.60	52.70	52.37	52.38	919,669	-0.31(-0.59%)
Dec 21, 2006	53.00	53.11	52.64	52.69	408,968	-0.45(-0.85%)
Dec 20, 2006	53.17	53.35	53.15	53.15	540,287	+0.03(+0.06%)
Dec 19, 2006	52.93	53.22	52.84	53.11	291,496	+0.05(+0.09%)
Dec 18, 2006	53.14	53.32	53.01	53.06	314,669	+0.01(+0.01%)
Dec 15, 2006	53.21	53.30	53.06	53.06	403,138	-0.03(-0.05%)
Dec 14, 2006	52.63	53.14	52.63	53.08	1,038,454	+0.42(+0.79%)
Dec 13, 2006	52.87	52.87	52.56	52.67	339,301	+0.01(+0.03%)
Dec 12, 2006	52.59	52.65	52.29	52.65	286,832	+0.04(+0.08%)
Dec 11, 2006	52.38	52.67	52.38	52.61	232,322	+0.25(+0.48%)
Dec 08, 2006	52.19	52.57	52.17	52.36	287,123	+0.03(+0.07%)
Dec 07, 2006	52.63	52.71	52.28	52.32	310,443	-0.16(-0.31%)
Dec 06, 2006	52.52	52.58	52.39	52.49	307,819	+0.01(+0.02%)
Dec 05, 2006	52.37	52.52	52.19	52.47	668,400	+0.27(+0.53%)
Dec 04, 2006	51.67	52.32	51.67	52.20	272,403	+0.56(+1.09%)
Dec 01, 2006	51.47	51.90	51.28	51.64	359,123	-0.23(-0.45%)
Nov 30, 2006	51.87	52.04	51.54	51.87	285,374	+0.03(+0.07%)
Nov 29, 2006	51.46	51.84	51.45	51.84	293,390	+0.56(+1.08%)
Nov 28, 2006	50.94	51.31	50.90	51.28	296,305	+0.16(+0.32%)
Nov 27, 2006	51.71	51.81	51.07	51.12	399,495	-0.69(-1.34%)
Nov 24, 2006	51.80	51.98	51.74	51.81	811,524	-0.13(-0.25%)
Nov 22, 2006	51.94	52.02	51.84	51.94	285,957	+0.19(+0.37%)
Nov 21, 2006	51.81	51.99	51.73	51.75	424,709	-0.03(-0.05%)
Nov 20, 2006	51.66	51.97	51.66	51.77	2,226,009	-0.06(-0.12%)
Nov 17, 2006	51.71	51.84	51.59	51.84	272,694	+0.03(+0.07%)
Nov 16, 2006	51.90	51.93	51.77	51.80	255,933	+0.11(+0.21%)
Nov 15, 2006	51.62	51.80	51.55	51.69	645,226	+0.07(+0.13%)
Nov 14, 2006	51.49	51.66	51.09	51.62	476,741	+0.30(+0.57%)
Nov 13, 2006	51.06	51.47	51.06	51.33	267,010	+0.19(+0.36%)
Nov 10, 2006	51.12	51.20	50.96	51.14	267,447	+0.14(+0.27%)
Nov 09, 2006	51.46	51.46	51.01	51.01	858,164	-0.29(-0.56%)
Nov 08, 2006	50.98	51.39	50.90	51.29	288,581	+0.19(+0.38%)
Nov 07, 2006	51.08	51.30	50.96	51.10	235,966	+0.11(+0.22%)
Nov 06, 2006	50.64	51.05	50.57	50.99	235,091	+0.60(+1.20%)
Nov 03, 2006	50.70	50.75	50.30	50.39	617,242	-0.08(-0.15%)
Nov 02, 2006	50.51	50.61	50.38	50.46	262,492	-0.08(-0.16%)
Nov 01, 2006	51.09	51.13	50.53	50.55	327,350	-0.36(-0.71%)
Oct 31, 2006	51.09	51.11	50.77	50.91	307,091	-0.07(-0.13%)
Oct 30, 2006	50.84	51.07	50.81	50.98	260,888	-0.03(-0.07%)
Oct 27, 2006	51.22	51.29	50.91	51.01	1,032,187	-0.29(-0.56%)
Oct 26, 2006	51.30	51.38	51.03	51.30	721,744	+0.19(+0.36%)
Oct 25, 2006	50.96	51.16	50.87	51.12	1,158,696	+0.10(+0.20%)
Oct 24, 2006	50.75	51.01	50.64	51.01	545,097	+0.19(+0.36%)
Oct 23, 2006	50.44	50.89	50.41	50.83	1,373,237	+0.27(+0.54%)
Oct 20, 2006	50.64	50.64	50.40	50.55	1,672,749	-0.05(-0.11%)
Oct 19, 2006	50.46	50.61	50.37	50.61	1,302,112	+0.07(+0.14%)
Oct 18, 2006	50.88	50.88	50.34	50.54	311,172	-0.03(-0.05%)
Oct 17, 2006	50.55	50.60	50.24	50.57	245,148	-0.12(-0.24%)
Oct 16, 2006	50.64	50.75	50.54	50.69	275,026	+0.05(+0.11%)
Oct 13, 2006	50.44	50.67	50.37	50.64	718,829	+0.17(+0.34%)
Oct 12, 2006	50.04	50.51	50.04	50.46	201,715	+0.48(+0.96%)
Oct 11, 2006	49.83	50.11	49.79	49.98	349,503	+0.00(+0.00%)
Oct 10, 2006	49.98	50.07	49.87	49.98	137,003	+0.12(+0.23%)
Oct 09, 2006	49.57	50.00	49.57	49.87	407,948	+0.00(+0.00%)
Oct 06, 2006	49.93	49.93	49.64	49.87	272,257	-0.12(-0.25%)
Oct 05, 2006	49.88	50.02	49.75	49.99	2,189,718	+0.10(+0.21%)
Oct 04, 2006	49.34	49.89	49.26	49.89	612,287	+0.51(+1.03%)
Oct 03, 2006	49.23	49.51	49.06	49.38	375,884	+0.13(+0.26%)
Oct 02, 2006	49.35	49.46	49.15	49.25	263,366	-0.02(-0.04%)
Sep 29, 2006	49.46	49.48	49.25	49.27	394,248	-0.16(-0.32%)
Sep 28, 2006	49.43	49.47	49.19	49.43	201,423	+0.10(+0.21%)
Sep 27, 2006	49.19	49.46	49.17	49.32	235,383	-0.22(-0.44%)
Sep 26, 2006	49.19	49.60	49.13	49.54	272,403	+0.40(+0.81%)
Sep 25, 2006	48.91	49.31	48.68	49.15	295,431	+0.48(+0.99%)
Sep 22, 2006	48.81	48.89	48.55	48.67	189,909	-0.15(-0.31%)
Sep 21, 2006	49.08	49.15	48.64	48.82	281,439	-0.22(-0.45%)
Sep 20, 2006	49.13	49.19	48.87	49.04	211,188	+0.19(+0.39%)
Sep 19, 2006	48.93	48.93	48.56	48.84	164,986	-0.10(-0.20%)
Sep 18, 2006	48.80	48.96	48.69	48.94	675,542	+0.16(+0.32%)
Sep 15, 2006	49.19	49.19	48.77	48.78	613,599	+0.02(+0.04%)
Sep 14, 2006	48.71	48.81	48.61	48.76	286,394	-0.05(-0.10%)
Sep 13, 2006	48.49	48.87	48.45	48.81	177,666	+0.33(+0.68%)
Sep 12, 2006	48.05	48.57	48.05	48.48	275,609	+0.40(+0.84%)
Sep 11, 2006	47.96	48.21	47.79	48.08	238,880	-0.01(-0.01%)
Sep 08, 2006	48.03	48.19	47.92	48.08	196,176	+0.14(+0.30%)
Sep 07, 2006	48.12	48.19	47.88	47.94	415,236	-0.27(-0.57%)
Sep 06, 2006	48.46	48.52	48.17	48.21	337,698	-0.47(-0.97%)
Sep 05, 2006	48.52	48.73	48.47	48.69	1,023,296	+0.18(+0.37%)
Sep 01, 2006	48.48	48.60	48.33	48.51	2,310,397	+0.27(+0.57%)
Aug 31, 2006	48.30	48.37	48.17	48.23	340,175	+0.04(+0.09%)
Aug 30, 2006	48.34	48.36	48.19	48.19	275,172	-0.07(-0.14%)
Aug 29, 2006	48.27	48.30	47.94	48.26	360,726	+0.05(+0.11%)
Aug 28, 2006	47.99	48.35	47.93	48.21	1,002,746	+0.19(+0.40%)
Aug 25, 2006	47.99	48.11	47.90	48.01	119,804	-0.03(-0.07%)
Aug 24, 2006	48.17	48.21	47.91	48.05	267,739	+0.03(+0.07%)
Aug 23, 2006	48.26	48.34	47.86	48.01	208,273	-0.14(-0.30%)
Aug 22, 2006	48.17	48.32	48.05	48.16	326,329	-0.10(-0.20%)
Aug 21, 2006	48.27	48.27	48.09	48.25	329,099	-0.06(-0.13%)
Aug 18, 2006	48.27	48.32	48.07	48.32	252,727	+0.14(+0.30%)
Aug 17, 2006	48.12	48.32	48.05	48.17	2,248,163	+0.08(+0.16%)
Aug 16, 2006	47.99	48.18	47.88	48.10	586,635	+0.34(+0.72%)
Aug 15, 2006	47.51	47.81	47.44	47.75	749,873	+0.62(+1.32%)
Aug 14, 2006	47.41	47.53	47.03	47.13	955,961	+0.10(+0.20%)
Aug 11, 2006	47.17	47.19	46.88	47.03	261,617	-0.17(-0.36%)
Aug 10, 2006	46.93	47.29	46.84	47.20	221,099	+0.17(+0.36%)
Aug 09, 2006	47.75	47.79	47.01	47.03	335,803	-0.35(-0.74%)
Aug 08, 2006	47.65	47.83	47.26	47.38	259,577	-0.21(-0.43%)
Aug 07, 2006	47.62	47.71	47.45	47.59	204,047	-0.16(-0.33%)
Aug 04, 2006	48.06	48.30	47.49	47.75	485,340	-0.01(-0.03%)
Aug 03, 2006	47.20	47.88	47.20	47.76	607,914	+0.12(+0.24%)
Aug 02, 2006	47.58	47.80	47.43	47.64	798,261	+0.30(+0.64%)
Aug 01, 2006	47.47	47.47	47.14	47.34	1,589,527	-0.23(-0.48%)
Jul 31, 2006	47.62	47.64	47.40	47.57	389,147	-0.08(-0.16%)
Jul 28, 2006	47.27	47.69	47.25	47.64	495,834	+0.54(+1.15%)
Jul 27, 2006	47.41	47.47	46.98	47.10	1,030,001	-0.12(-0.26%)
Jul 26, 2006	47.06	47.38	46.91	47.23	361,017	+0.04(+0.08%)
Jul 25, 2006	46.84	47.30	46.74	47.19	236,694	+0.30(+0.65%)
Jul 24, 2006	46.22	46.88	46.22	46.88	203,464	+0.91(+1.97%)
Jul 21, 2006	46.55	46.55	45.98	45.98	205,941	-0.44(-0.95%)
Jul 20, 2006	46.94	47.00	46.40	46.42	219,496	-0.34(-0.73%)
Jul 19, 2006	46.07	46.93	46.07	46.76	519,008	+0.82(+1.79%)
Jul 18, 2006	45.80	46.04	45.46	45.94	146,039	+0.20(+0.43%)
Jul 17, 2006	45.81	46.00	45.65	45.74	376,612	-0.06(-0.13%)
Jul 14, 2006	46.13	46.13	45.54	45.80	496,417	-0.27(-0.58%)
Jul 13, 2006	46.64	46.67	46.07	46.07	232,176	-0.79(-1.68%)
Jul 12, 2006	47.27	47.37	46.77	46.85	251,706	-0.44(-0.93%)
Jul 11, 2006	46.93	47.36	46.81	47.29	193,407	+0.25(+0.54%)
Jul 10, 2006	47.03	47.34	46.98	47.04	181,019	+0.01(+0.01%)
Jul 07, 2006	47.14	47.37	46.90	47.03	233,342	-0.26(-0.55%)
Jul 06, 2006	47.16	47.44	47.14	47.29	397,309	+0.10(+0.22%)
Jul 05, 2006	47.31	47.31	46.99	47.19	946,487	-0.29(-0.61%)
Jul 03, 2006	47.07	47.52	47.07	47.48	203,172	+0.34(+0.71%)
Jun 30, 2006	47.28	47.30	47.07	47.14	1,674,207	-0.01(-0.01%)
Jun 29, 2006	46.45	47.17	46.35	47.15	246,459	+1.00(+2.17%)
Jun 28, 2006	46.04	46.16	45.80	46.15	177,812	+0.33(+0.72%)
Jun 27, 2006	46.30	46.37	45.82	45.82	382,005	-0.40(-0.88%)
Jun 26, 2006	46.05	46.26	45.96	46.22	209,439	+0.21(+0.45%)
Jun 23, 2006	45.85	46.29	45.82	46.02	173,294	-0.17(-0.37%)
Jun 22, 2006	46.45	46.45	46.09	46.19	260,597	-0.24(-0.52%)
Jun 21, 2006	46.07	46.68	46.07	46.43	299,074	+0.47(+1.02%)
Jun 20, 2006	45.97	46.31	45.89	45.96	210,605	+0.06(+0.13%)
Jun 19, 2006	46.54	46.56	45.85	45.90	276,483	-0.41(-0.89%)
Jun 16, 2006	46.48	46.56	46.18	46.31	254,621	-0.25(-0.53%)
Jun 15, 2006	45.83	46.70	45.74	46.56	349,066	+1.13(+2.48%)
Jun 14, 2006	45.42	45.56	45.04	45.43	731,800	+0.10(+0.21%)
Jun 13, 2006	45.73	46.18	45.22	45.34	541,891	-0.53(-1.15%)
Jun 12, 2006	46.55	46.69	45.87	45.87	183,933	-0.60(-1.30%)
Jun 09, 2006	46.71	46.88	46.42	46.47	259,577	-0.16(-0.35%)
Jun 08, 2006	46.45	46.77	45.78	46.64	812,982	-0.03(-0.07%)
Jun 07, 2006	47.00	47.28	46.66	46.67	245,293	-0.29(-0.61%)
Jun 06, 2006	47.26	47.29	46.63	46.96	473,098	-0.18(-0.38%)
Jun 05, 2006	47.87	47.88	47.04	47.14	652,513	-0.80(-1.66%)
Jun 02, 2006	47.44	48.06	47.44	47.93	399,058	+0.21(+0.45%)
Jun 01, 2006	47.34	47.81	47.17	47.72	361,746	+0.55(+1.16%)
May 31, 2006	46.76	47.18	46.76	47.17	213,666	+0.45(+0.95%)
May 30, 2006	47.34	47.40	46.70	46.72	200,840	-0.73(-1.53%)
May 26, 2006	47.33	47.47	47.13	47.45	201,423	+0.36(+0.77%)
May 25, 2006	46.93	47.09	46.68	47.09	375,301	+0.60(+1.28%)
May 24, 2006	46.57	46.82	46.08	46.49	359,268	+0.03(+0.06%)
May 23, 2006	47.04	47.20	46.43	46.46	446,426	-0.26(-0.56%)
May 22, 2006	46.79	47.00	46.35	46.72	412,612	-0.23(-0.48%)
May 19, 2006	46.81	47.14	46.55	46.95	420,774	+0.34(+0.72%)
May 18, 2006	46.96	47.24	46.61	46.61	316,127	-0.32(-0.67%)
May 17, 2006	47.72	47.75	46.90	46.93	406,928	-0.93(-1.95%)
May 16, 2006	48.09	48.17	47.75	47.86	246,314	-0.13(-0.27%)
May 15, 2006	47.71	48.06	47.65	47.99	697,404	+0.07(+0.14%)
May 12, 2006	48.58	48.58	47.92	47.93	475,430	-0.73(-1.49%)
May 11, 2006	49.26	49.26	48.49	48.65	241,650	-0.54(-1.10%)
May 10, 2006	49.04	49.27	48.97	49.19	143,707	+0.00(+0.00%)
May 09, 2006	49.09	49.22	49.05	49.19	274,006	+0.06(+0.13%)
May 08, 2006	49.19	49.20	49.04	49.13	403,138	-0.01(-0.01%)
May 05, 2006	48.85	49.21	48.79	49.14	222,265	+0.49(+1.00%)
May 04, 2006	48.56	48.71	48.50	48.65	259,431	+0.19(+0.38%)
May 03, 2006	48.51	48.58	48.26	48.47	160,614	-0.09(-0.18%)
May 02, 2006	48.37	48.56	48.25	48.56	311,026	+0.47(+0.97%)
May 01, 2006	48.47	48.58	48.08	48.09	369,908	-0.36(-0.75%)
Apr 28, 2006	48.17	48.54	48.09	48.45	202,152	+0.31(+0.64%)
Apr 27, 2006	47.51	48.32	47.51	48.14	291,350	+0.22(+0.46%)
Apr 26, 2006	47.89	48.07	47.80	47.93	269,633	+0.19(+0.40%)
Apr 25, 2006	48.10	48.10	47.63	47.73	406,053	-0.31(-0.64%)
Apr 24, 2006	48.09	48.09	47.82	48.04	578,182	-0.05(-0.11%)
Apr 21, 2006	48.22	48.32	47.92	48.10	165,569	+0.03(+0.07%)
Apr 20, 2006	47.93	48.37	47.91	48.06	402,264	+0.08(+0.17%)
Apr 19, 2006	47.89	48.03	47.71	47.98	2,084,342	+0.08(+0.16%)
Apr 18, 2006	47.24	47.98	47.20	47.90	1,780,311	+0.93(+1.97%)
Apr 17, 2006	47.14	47.23	46.82	46.98	199,237	-0.12(-0.25%)
Apr 13, 2006	47.08	47.17	46.87	47.09	350,378	+0.01(+0.03%)
Apr 12, 2006	47.03	47.14	46.96	47.08	427,041	+0.16(+0.34%)
Apr 11, 2006	47.41	47.49	46.82	46.92	392,207	-0.38(-0.80%)
Apr 10, 2006	47.31	47.51	47.18	47.30	137,294	+0.00(+0.00%)
Apr 07, 2006	47.72	47.97	47.24	47.30	259,285	-0.44(-0.92%)
Apr 06, 2006	47.75	47.88	47.49	47.74	139,772	-0.11(-0.23%)
Apr 05, 2006	47.53	47.90	47.53	47.85	229,698	+0.25(+0.53%)
Apr 04, 2006	47.21	47.66	47.14	47.60	232,176	+0.36(+0.76%)
Apr 03, 2006	47.55	47.67	47.17	47.24	697,549	+0.06(+0.13%)
Mar 31, 2006	47.14	47.34	47.01	47.18	425,729	-0.06(-0.13%)
Mar 30, 2006	47.17	47.62	47.09	47.24	301,115	-0.11(-0.23%)
Mar 29, 2006	47.10	47.47	46.99	47.35	386,232	+0.36(+0.76%)
Mar 28, 2006	47.20	47.49	46.92	46.99	282,459	-0.28(-0.60%)
Mar 27, 2006	47.14	47.38	47.14	47.27	211,917	-0.27(-0.58%)
Mar 24, 2006	47.48	47.64	47.33	47.55	200,549	+0.13(+0.27%)
Mar 23, 2006	47.58	47.58	47.31	47.42	196,468	-0.17(-0.36%)
Mar 22, 2006	47.10	47.59	47.10	47.59	162,363	+0.35(+0.74%)
Mar 21, 2006	47.58	47.70	47.16	47.24	163,237	-0.29(-0.61%)
Mar 20, 2006	47.76	47.77	47.49	47.53	271,965	-0.12(-0.24%)
Mar 17, 2006	47.65	47.79	47.62	47.64	167,172	+0.01(+0.03%)
Mar 16, 2006	47.62	47.84	47.55	47.63	210,168	+0.12(+0.25%)
Mar 15, 2006	47.20	47.58	47.18	47.51	150,411	+0.27(+0.58%)
Mar 14, 2006	46.76	47.31	46.67	47.24	151,869	+0.45(+0.97%)
Mar 13, 2006	46.90	46.90	46.66	46.79	249,957	+0.16(+0.35%)
Mar 10, 2006	46.31	46.70	46.21	46.62	152,015	+0.38(+0.82%)
Mar 09, 2006	46.48	46.58	46.19	46.24	160,322	-0.18(-0.38%)
Mar 08, 2006	46.35	46.48	46.01	46.42	353,293	+0.11(+0.24%)
Mar 07, 2006	46.42	46.42	46.14	46.31	169,067	-0.16(-0.34%)
Mar 06, 2006	46.86	46.86	46.32	46.47	334,345	-0.24(-0.51%)
Mar 03, 2006	46.76	47.12	46.64	46.71	830,034	-0.19(-0.39%)
Mar 02, 2006	46.79	46.90	46.62	46.90	478,344	+0.01(+0.03%)
Mar 01, 2006	46.70	46.97	46.59	46.88	349,649	+0.38(+0.83%)
Feb 28, 2006	46.93	46.83	46.44	46.50	419,171	-0.43(-0.92%)
Feb 27, 2006	46.93	47.07	46.85	46.93	209,148	+0.09(+0.19%)
Feb 24, 2006	46.76	46.94	46.69	46.84	227,221	+0.10(+0.21%)
Feb 23, 2006	46.83	46.98	46.63	46.75	135,254	-0.16(-0.35%)
Feb 22, 2006	46.76	46.97	46.63	46.91	193,844	+0.34(+0.74%)
Feb 21, 2006	46.96	46.96	46.48	46.57	862,973	-0.10(-0.21%)
Feb 17, 2006	46.66	46.75	46.53	46.66	574,830	+0.03(+0.06%)
Feb 16, 2006	46.28	46.67	46.28	46.64	738,067	+0.32(+0.70%)
Feb 15, 2006	46.31	46.40	45.99	46.31	565,210	+0.19(+0.40%)
Feb 14, 2006	45.49	46.26	45.49	46.13	1,902,740	+0.48(+1.05%)
Feb 13, 2006	45.76	45.76	45.43	45.65	264,386	-0.14(-0.30%)
Feb 10, 2006	45.59	45.82	45.25	45.78	439,284	+0.17(+0.38%)
Feb 09, 2006	45.63	45.91	45.52	45.61	294,993	-0.05(-0.12%)
Feb 08, 2006	45.42	45.67	45.24	45.67	261,180	+0.36(+0.80%)
Feb 07, 2006	45.70	45.70	45.22	45.30	271,528	-0.29(-0.63%)
Feb 06, 2006	45.59	45.66	45.48	45.59	216,290	+0.18(+0.39%)
Feb 03, 2006	45.42	45.76	45.34	45.41	578,619	-0.28(-0.62%)
Feb 02, 2006	46.04	46.07	45.57	45.70	410,426	-0.45(-0.97%)