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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	51.43	53.66	51.36	53.11	1,386,933	+0.94(+1.80%)
Jan 30, 2008	52.40	53.54	52.11	52.18	845,135	-0.28(-0.54%)
Jan 29, 2008	52.39	52.61	51.89	52.46	872,774	+0.49(+0.94%)
Jan 28, 2008	50.87	51.97	50.53	51.97	928,340	+1.07(+2.09%)
Jan 25, 2008	52.13	52.29	50.69	50.90	1,424,963	-0.74(-1.43%)
Jan 24, 2008	51.51	51.86	51.11	51.64	1,488,273	+0.25(+0.49%)
Jan 23, 2008	48.59	51.50	48.33	51.39	2,414,424	+1.51(+3.03%)
Jan 22, 2008	47.67	50.29	0.1729	49.88	3,610,239	+0.00(+0.00%)
Jan 21, 2008	50.92	51.05	49.48	49.88	0	+0.00(+0.00%)
Jan 18, 2008	50.92	51.05	49.48	49.88	1,982,092	-0.70(-1.38%)
Jan 17, 2008	52.18	52.28	50.36	50.58	1,780,622	-1.61(-3.08%)
Jan 16, 2008	51.91	52.90	51.59	52.18	1,184,701	+0.11(+0.21%)
Jan 15, 2008	52.67	52.85	51.98	52.08	814,282	-1.30(-2.44%)
Jan 14, 2008	53.28	53.47	52.93	53.38	1,092,785	+0.48(+0.91%)
Jan 11, 2008	53.01	53.55	52.65	52.90	1,269,771	-0.54(-1.01%)
Jan 10, 2008	52.39	53.87	52.30	53.44	1,496,952	+0.58(+1.10%)
Jan 09, 2008	52.39	52.89	51.67	52.85	878,682	+0.61(+1.16%)
Jan 08, 2008	53.52	53.94	52.16	52.25	813,718	-1.14(-2.13%)
Jan 07, 2008	53.30	53.68	52.83	53.39	1,702,662	+0.37(+0.69%)
Jan 04, 2008	53.68	53.81	53.01	53.02	757,891	-1.15(-2.11%)
Jan 03, 2008	54.40	54.58	54.11	54.17	787,258	-0.12(-0.23%)
Jan 02, 2008	55.04	55.27	54.11	54.29	1,137,135	-0.73(-1.32%)
Jan 01, 2008	55.35	55.48	54.99	55.02	0	+0.00(+0.00%)
Dec 31, 2007	55.35	55.48	54.99	55.02	1,039,855	-0.48(-0.86%)
Dec 28, 2007	55.99	55.99	55.25	55.49	739,861	-0.16(-0.28%)
Dec 27, 2007	55.97	56.17	55.44	55.65	972,559	-0.95(-1.68%)
Dec 26, 2007	56.50	56.72	56.34	56.60	939,070	-0.17(-0.30%)
Dec 24, 2007	56.37	56.77	56.33	56.77	481,487	+0.59(+1.05%)
Dec 21, 2007	56.10	56.28	55.72	56.18	959,204	+0.97(+1.76%)
Dec 20, 2007	55.56	55.56	54.70	55.21	1,185,505	+0.12(+0.22%)
Dec 19, 2007	55.30	55.60	54.76	55.09	1,083,514	-0.08(-0.14%)
Dec 18, 2007	55.35	55.45	54.47	55.17	1,800,339	+0.37(+0.67%)
Dec 17, 2007	55.40	55.61	54.80	54.80	1,207,258	-0.93(-1.67%)
Dec 14, 2007	55.95	56.51	55.68	55.73	737,291	-0.86(-1.51%)
Dec 13, 2007	56.04	56.63	55.69	56.59	1,373,157	+0.17(+0.31%)
Dec 12, 2007	57.70	57.80	55.69	56.41	1,623,095	+0.16(+0.28%)
Dec 11, 2007	58.18	58.29	56.16	56.25	990,735	-1.67(-2.89%)
Dec 10, 2007	57.50	58.00	57.36	57.93	952,010	+0.72(+1.26%)
Dec 07, 2007	57.65	57.65	57.21	57.21	547,941	-0.09(-0.15%)
Dec 06, 2007	56.49	57.47	56.45	57.29	751,608	+0.66(+1.16%)
Dec 05, 2007	56.15	56.64	56.10	56.64	573,649	+0.91(+1.63%)
Dec 04, 2007	55.93	55.98	55.55	55.73	644,526	-0.43(-0.77%)
Dec 03, 2007	56.12	56.47	56.00	56.16	409,772	-0.43(-0.76%)
Nov 30, 2007	56.56	56.80	56.07	56.59	803,081	+0.90(+1.62%)
Nov 29, 2007	55.55	55.87	55.22	55.69	641,423	-0.01(-0.01%)
Nov 28, 2007	54.60	55.80	54.52	55.70	468,145	+1.84(+3.42%)
Nov 27, 2007	53.88	54.03	53.16	53.86	889,662	+0.79(+1.49%)
Nov 26, 2007	54.35	54.70	53.03	53.06	720,077	-1.43(-2.63%)
Nov 23, 2007	54.09	54.58	53.95	54.50	181,824	+0.90(+1.68%)
Nov 21, 2007	53.93	54.34	53.44	53.60	776,169	-0.80(-1.47%)
Nov 20, 2007	54.81	54.96	53.62	54.40	731,975	+0.04(+0.07%)
Nov 19, 2007	55.21	55.21	54.24	54.36	878,170	-1.16(-2.09%)
Nov 16, 2007	55.31	55.74	54.98	55.52	400,710	+0.11(+0.20%)
Nov 15, 2007	55.96	56.31	55.07	55.41	550,124	-0.84(-1.49%)
Nov 14, 2007	57.42	57.42	56.11	56.25	442,083	-0.41(-0.72%)
Nov 13, 2007	55.45	56.69	55.45	56.66	535,896	+1.71(+3.12%)
Nov 12, 2007	55.64	56.04	54.91	54.94	737,189	-0.53(-0.96%)
Nov 09, 2007	55.40	56.33	55.15	55.48	1,761,754	-0.55(-0.98%)
Nov 08, 2007	55.85	56.34	55.02	56.02	1,032,793	+0.12(+0.21%)
Nov 07, 2007	56.54	57.26	55.89	55.91	543,669	-1.80(-3.12%)
Nov 06, 2007	57.18	57.73	56.87	57.71	544,786	+0.75(+1.32%)
Nov 05, 2007	57.32	57.43	56.58	56.96	646,077	-0.61(-1.06%)
Nov 02, 2007	57.67	57.70	56.83	57.57	616,260	-0.06(-0.11%)
Nov 01, 2007	58.65	58.68	57.56	57.64	674,832	-1.67(-2.82%)
Oct 31, 2007	58.93	59.48	58.56	59.31	426,107	+0.69(+1.18%)
Oct 30, 2007	58.88	58.91	58.57	58.62	476,629	-0.40(-0.67%)
Oct 29, 2007	58.97	59.22	58.86	59.01	402,373	+0.08(+0.13%)
Oct 26, 2007	58.75	58.96	58.19	58.93	736,597	+0.83(+1.43%)
Oct 25, 2007	57.97	58.24	57.36	58.11	596,550	+0.19(+0.32%)
Oct 24, 2007	57.88	58.06	56.89	57.92	576,702	-0.29(-0.50%)
Oct 23, 2007	58.12	58.21	57.57	58.21	922,169	+0.53(+0.92%)
Oct 22, 2007	56.99	57.82	56.99	57.67	540,476	+0.30(+0.53%)
Oct 19, 2007	58.68	58.68	57.37	57.37	495,783	-1.53(-2.61%)
Oct 18, 2007	58.83	59.12	58.68	58.91	423,192	-0.14(-0.23%)
Oct 17, 2007	59.64	59.64	58.56	59.04	342,135	+0.02(+0.04%)
Oct 16, 2007	59.44	59.44	58.93	59.02	385,856	-0.55(-0.92%)
Oct 15, 2007	60.28	60.50	59.23	59.57	354,349	-0.58(-0.96%)
Oct 12, 2007	59.83	60.17	59.82	60.15	293,972	+0.22(+0.37%)
Oct 11, 2007	60.48	60.73	59.63	59.92	785,315	-0.22(-0.36%)
Oct 10, 2007	60.34	60.34	59.89	60.14	473,715	-0.21(-0.35%)
Oct 09, 2007	60.09	60.40	59.82	60.35	229,570	+0.41(+0.69%)
Oct 08, 2007	60.15	60.17	59.84	59.94	183,628	-0.27(-0.45%)
Oct 05, 2007	60.02	60.42	59.86	60.21	232,763	+0.61(+1.02%)
Oct 04, 2007	59.53	59.68	59.45	59.60	679,273	+0.22(+0.38%)
Oct 03, 2007	59.48	59.66	59.29	59.38	522,016	-0.27(-0.46%)
Oct 02, 2007	59.62	59.66	59.38	59.66	534,092	+0.06(+0.11%)
Oct 01, 2007	58.93	59.64	58.91	59.59	364,342	+0.90(+1.53%)
Sep 28, 2007	58.91	58.99	58.56	58.69	238,176	-0.24(-0.42%)
Sep 27, 2007	58.88	59.00	58.69	58.93	332,974	+0.20(+0.34%)
Sep 26, 2007	58.61	58.91	58.46	58.73	409,035	-0.02(-0.04%)
Sep 25, 2007	58.44	58.79	58.34	58.75	481,071	-0.18(-0.31%)
Sep 24, 2007	59.13	59.35	58.75	58.93	351,295	-0.17(-0.28%)
Sep 21, 2007	59.26	59.36	59.08	59.10	365,730	+0.20(+0.34%)
Sep 20, 2007	59.39	59.43	58.81	58.90	270,932	-0.47(-0.79%)
Sep 19, 2007	59.45	59.83	59.17	59.37	295,638	+0.36(+0.61%)
Sep 18, 2007	57.54	59.07	57.32	59.01	1,421,145	+1.81(+3.16%)
Sep 17, 2007	57.34	57.41	57.03	57.20	386,272	-0.40(-0.70%)
Sep 14, 2007	57.13	57.60	57.07	57.60	352,683	+0.10(+0.18%)
Sep 13, 2007	57.17	59.19	57.17	57.50	626,531	+0.46(+0.81%)
Sep 12, 2007	56.83	57.22	56.72	57.04	272,875	+0.04(+0.08%)
Sep 11, 2007	56.49	57.05	56.49	57.00	347,687	+0.64(+1.14%)
Sep 10, 2007	56.59	56.69	55.75	56.36	471,078	-0.03(-0.05%)
Sep 07, 2007	56.57	56.83	56.16	56.38	359,207	-0.97(-1.70%)
Sep 06, 2007	57.17	57.40	56.80	57.36	289,114	+0.30(+0.53%)
Sep 05, 2007	57.29	57.41	56.83	57.05	478,434	-0.69(-1.20%)
Sep 04, 2007	57.13	58.16	57.13	57.75	2,395,641	+0.50(+0.87%)
Aug 31, 2007	57.23	57.61	56.89	57.25	442,346	+0.68(+1.20%)
Aug 30, 2007	56.38	57.01	56.33	56.57	1,376,730	-0.29(-0.51%)
Aug 29, 2007	56.12	56.98	55.81	56.86	545,195	+1.08(+1.94%)
Aug 28, 2007	56.81	56.81	55.61	55.78	687,463	-1.43(-2.49%)
Aug 27, 2007	57.56	57.61	57.13	57.21	366,980	-0.55(-0.96%)
Aug 24, 2007	57.10	57.76	57.00	57.76	493,008	+0.65(+1.14%)
Aug 23, 2007	57.58	57.58	56.78	57.11	473,437	-0.07(-0.13%)
Aug 22, 2007	57.06	57.26	56.64	57.18	469,828	+0.68(+1.21%)
Aug 21, 2007	56.12	56.89	56.12	56.50	1,174,502	+0.27(+0.47%)
Aug 20, 2007	56.63	56.63	55.72	56.23	1,154,099	-0.18(-0.32%)
Aug 17, 2007	56.85	56.92	55.34	56.41	802,387	+1.21(+2.19%)
Aug 16, 2007	53.83	55.33	53.08	55.20	1,126,340	+0.73(+1.35%)
Aug 15, 2007	55.12	55.86	54.31	54.47	1,238,765	-0.73(-1.32%)
Aug 14, 2007	56.51	56.51	55.20	55.20	316,041	-1.07(-1.91%)
Aug 13, 2007	56.86	56.91	56.27	56.27	291,890	+0.02(+0.04%)
Aug 10, 2007	55.48	56.63	55.20	56.25	437,766	+0.00(+0.00%)
Aug 09, 2007	56.90	57.57	56.07	56.25	1,195,322	-1.86(-3.20%)
Aug 08, 2007	57.44	58.39	57.23	58.11	471,633	+0.84(+1.46%)
Aug 07, 2007	56.51	57.83	56.44	57.27	922,863	+0.37(+0.65%)
Aug 06, 2007	55.88	56.90	54.99	56.90	1,800,894	+1.04(+1.86%)
Aug 03, 2007	56.24	57.25	55.82	55.87	775,182	-1.38(-2.42%)
Aug 02, 2007	57.13	57.31	56.72	57.25	560,602	+0.46(+0.81%)
Aug 01, 2007	56.55	56.95	55.78	56.79	3,033,415	+0.19(+0.34%)
Jul 31, 2007	57.61	57.88	56.46	56.59	616,398	-0.57(-1.00%)
Jul 30, 2007	56.69	57.35	56.38	57.16	843,471	+0.77(+1.37%)
Jul 27, 2007	57.36	57.75	56.33	56.39	944,654	-1.04(-1.82%)
Jul 26, 2007	58.07	58.36	56.68	57.44	904,958	-1.43(-2.42%)
Jul 25, 2007	59.14	59.26	58.27	58.86	437,072	+0.12(+0.20%)
Jul 24, 2007	59.47	59.68	58.52	58.75	480,655	-1.20(-2.00%)
Jul 23, 2007	60.06	60.22	59.91	59.94	185,294	+0.25(+0.42%)
Jul 20, 2007	60.33	60.37	59.45	59.69	446,510	-0.79(-1.30%)
Jul 19, 2007	60.60	60.69	60.30	60.48	500,225	+0.22(+0.37%)
Jul 18, 2007	60.30	60.45	59.75	60.25	637,557	-0.30(-0.49%)
Jul 17, 2007	60.70	60.82	60.52	60.55	231,097	-0.02(-0.04%)
Jul 16, 2007	60.57	60.87	60.50	60.57	528,817	-0.07(-0.12%)
Jul 13, 2007	60.40	60.81	60.37	60.64	534,698	+0.16(+0.26%)
Jul 12, 2007	59.59	60.48	59.58	60.48	412,089	+1.20(+2.02%)
Jul 11, 2007	58.80	59.32	58.78	59.29	513,688	+0.31(+0.53%)
Jul 10, 2007	59.58	59.59	58.88	58.98	341,163	-0.91(-1.52%)
Jul 09, 2007	59.94	59.97	59.69	59.89	254,970	+0.05(+0.08%)
Jul 06, 2007	59.66	59.92	59.48	59.84	202,505	+0.22(+0.37%)
Jul 05, 2007	59.78	59.83	59.44	59.61	568,652	-0.22(-0.36%)
Jul 03, 2007	59.73	59.90	59.66	59.83	428,189	+0.24(+0.41%)
Jul 02, 2007	59.23	59.58	59.04	59.58	863,072	+0.72(+1.22%)
Jun 29, 2007	59.17	59.42	58.42	58.86	854,158	-0.40(-0.67%)
Jun 28, 2007	59.29	59.60	59.17	59.26	634,504	+0.00(+0.00%)
Jun 27, 2007	58.22	59.27	58.25	59.26	731,045	+0.77(+1.32%)
Jun 26, 2007	59.21	59.27	58.49	58.49	585,585	-0.45(-0.77%)
Jun 25, 2007	59.26	59.66	58.72	58.94	340,053	-0.25(-0.43%)
Jun 22, 2007	59.78	59.81	59.06	59.19	423,748	-0.71(-1.18%)
Jun 21, 2007	59.62	59.95	59.17	59.90	494,534	+0.36(+0.60%)
Jun 20, 2007	60.53	60.66	59.54	59.54	325,202	-0.96(-1.58%)
Jun 19, 2007	60.14	60.52	60.11	60.50	372,670	+0.25(+0.42%)
Jun 18, 2007	60.53	60.59	60.22	60.25	227,211	-0.12(-0.19%)
Jun 15, 2007	60.48	60.66	60.33	60.36	993,649	+0.38(+0.64%)
Jun 14, 2007	59.87	60.22	59.77	59.98	325,896	+0.22(+0.37%)
Jun 13, 2007	58.99	59.76	58.99	59.76	513,550	+1.04(+1.77%)
Jun 12, 2007	59.15	59.53	58.72	58.72	307,436	-0.72(-1.21%)
Jun 11, 2007	59.19	59.71	59.19	59.44	314,931	+0.15(+0.25%)
Jun 08, 2007	58.53	59.37	58.53	59.29	476,907	+0.59(+1.01%)
Jun 07, 2007	59.72	59.72	58.65	58.70	498,107	-0.99(-1.67%)
Jun 06, 2007	60.02	60.02	59.55	59.69	338,323	-0.52(-0.86%)
Jun 05, 2007	60.48	60.48	60.01	60.21	302,300	-0.41(-0.68%)
Jun 04, 2007	60.40	60.67	60.38	60.62	317,290	+0.01(+0.02%)
Jun 01, 2007	60.51	60.75	60.38	60.61	459,696	+0.24(+0.41%)
May 31, 2007	60.46	60.63	60.30	60.36	312,293	-0.03(-0.05%)
May 30, 2007	59.71	60.43	59.68	60.39	375,585	+0.40(+0.67%)
May 29, 2007	59.89	60.07	59.68	59.99	370,449	+0.15(+0.24%)
May 25, 2007	59.62	59.89	59.59	59.84	208,751	+0.32(+0.53%)
May 24, 2007	60.04	60.36	59.42	59.52	334,779	-0.69(-1.14%)
May 23, 2007	60.34	60.51	60.10	60.21	308,685	+0.09(+0.16%)
May 22, 2007	60.34	60.38	60.10	60.12	477,740	-0.06(-0.10%)
May 21, 2007	60.27	60.40	60.07	60.17	729,102	+0.08(+0.13%)
May 18, 2007	60.05	60.10	59.86	60.09	532,981	+0.31(+0.52%)
May 17, 2007	59.70	59.93	59.61	59.78	705,367	-0.02(-0.04%)
May 16, 2007	59.54	59.81	59.37	59.81	440,265	+0.48(+0.80%)
May 15, 2007	59.33	59.82	59.25	59.33	315,069	+0.07(+0.12%)
May 14, 2007	59.47	59.56	59.08	59.26	278,843	-0.12(-0.21%)
May 11, 2007	59.08	59.39	58.99	59.38	310,073	+0.56(+0.96%)
May 10, 2007	59.26	59.40	58.81	58.82	887,608	-0.76(-1.27%)
May 09, 2007	59.23	59.62	59.20	59.58	334,223	+0.37(+0.62%)
May 08, 2007	59.12	59.32	59.04	59.21	368,923	-0.14(-0.23%)
May 07, 2007	59.23	59.45	59.22	59.35	427,634	+0.17(+0.28%)
May 04, 2007	59.08	59.35	59.04	59.18	538,672	+0.21(+0.35%)
May 03, 2007	58.93	59.05	58.78	58.97	1,064,991	+0.28(+0.48%)
May 02, 2007	58.45	58.83	58.37	58.69	551,719	+0.43(+0.73%)
May 01, 2007	58.22	58.37	57.56	58.26	626,253	+0.01(+0.01%)
Apr 30, 2007	58.73	58.79	58.19	58.26	316,874	-0.33(-0.57%)
Apr 27, 2007	58.52	58.72	58.39	58.59	417,363	-0.13(-0.22%)
Apr 26, 2007	58.68	58.75	58.50	58.72	329,504	+0.04(+0.06%)
Apr 25, 2007	58.36	58.75	58.19	58.68	735,486	+0.58(+0.99%)
Apr 24, 2007	58.38	58.38	57.81	58.11	353,377	+0.03(+0.05%)
Apr 23, 2007	58.36	58.39	58.08	58.08	409,868	-0.16(-0.27%)
Apr 20, 2007	58.33	58.33	58.00	58.24	319,927	+0.49(+0.85%)
Apr 19, 2007	57.49	57.90	57.46	57.75	296,748	-0.10(-0.17%)
Apr 18, 2007	57.59	57.96	57.52	57.85	222,630	+0.29(+0.50%)
Apr 17, 2007	57.59	57.74	57.43	57.56	450,536	-0.01(-0.03%)
Apr 16, 2007	57.21	57.60	57.21	57.57	559,908	+0.62(+1.09%)
Apr 13, 2007	56.92	56.98	56.20	56.95	212,637	+0.20(+0.36%)
Apr 12, 2007	56.41	56.75	56.20	56.75	186,404	+0.27(+0.47%)
Apr 11, 2007	56.90	56.90	56.34	56.49	269,266	-0.36(-0.63%)
Apr 10, 2007	56.70	56.85	56.64	56.85	199,035	+0.19(+0.33%)
Apr 09, 2007	56.69	56.82	56.64	56.66	209,306	+0.08(+0.14%)
Apr 05, 2007	56.28	56.68	56.28	56.58	229,293	+0.21(+0.37%)
Apr 04, 2007	56.44	56.47	56.31	56.37	252,333	-0.10(-0.18%)
Apr 03, 2007	56.34	56.54	56.18	56.47	197,508	+0.63(+1.12%)
Apr 02, 2007	55.95	56.12	55.60	55.84	643,047	-0.06(-0.12%)
Mar 30, 2007	55.84	56.16	55.38	55.91	277,455	+0.04(+0.06%)
Mar 29, 2007	56.09	56.09	55.53	55.87	320,899	+0.24(+0.44%)
Mar 28, 2007	55.88	55.94	55.53	55.63	452,340	-0.48(-0.85%)
Mar 27, 2007	56.23	56.27	55.97	56.10	296,609	-0.17(-0.29%)
Mar 26, 2007	56.27	56.45	55.84	56.27	360,595	-0.38(-0.67%)
Mar 23, 2007	56.56	56.81	56.55	56.65	385,301	+0.06(+0.11%)
Mar 22, 2007	56.81	56.81	56.43	56.59	240,674	-0.07(-0.13%)
Mar 21, 2007	55.66	56.82	55.64	56.66	309,795	+0.97(+1.73%)
Mar 20, 2007	55.22	55.69	55.22	55.69	206,252	+0.38(+0.69%)
Mar 19, 2007	54.97	55.37	54.93	55.31	347,409	+0.62(+1.13%)
Mar 16, 2007	54.90	55.20	54.58	54.69	385,995	-0.19(-0.34%)
Mar 15, 2007	54.51	55.08	54.51	54.88	270,515	+0.30(+0.54%)
Mar 14, 2007	54.48	54.66	53.63	54.58	1,621,568	+0.24(+0.44%)
Mar 13, 2007	55.53	55.35	54.30	54.35	418,196	-1.18(-2.13%)
Mar 12, 2007	55.19	55.64	55.15	55.53	323,814	+0.21(+0.37%)
Mar 09, 2007	55.62	55.62	55.09	55.32	692,459	+0.14(+0.25%)
Mar 08, 2007	55.35	55.47	55.09	55.18	543,669	+0.39(+0.71%)
Mar 07, 2007	54.93	55.15	54.73	54.79	352,128	-0.11(-0.20%)
Mar 06, 2007	54.70	55.04	54.35	54.90	638,328	+0.97(+1.79%)
Mar 05, 2007	53.89	54.77	53.89	53.93	729,379	-0.62(-1.14%)
Mar 02, 2007	55.19	55.28	54.55	54.55	744,369	-0.78(-1.41%)
Mar 01, 2007	54.72	55.56	54.30	55.33	932,322	-0.05(-0.09%)
Feb 28, 2007	55.31	55.73	54.98	55.38	919,809	+0.43(+0.79%)
Feb 27, 2007	56.70	56.70	54.52	54.95	809,743	-2.09(-3.66%)
Feb 26, 2007	57.36	57.39	56.92	57.04	255,313	-0.06(-0.10%)
Feb 23, 2007	57.29	57.29	56.91	57.10	624,726	-0.24(-0.41%)
Feb 22, 2007	57.47	57.54	57.11	57.34	353,100	-0.01(-0.03%)
Feb 21, 2007	57.26	57.44	57.15	57.35	272,181	-0.10(-0.18%)
Feb 20, 2007	57.24	57.49	57.08	57.45	440,681	+0.19(+0.33%)
Feb 16, 2007	57.20	57.29	57.09	57.26	401,679	-0.06(-0.10%)
Feb 15, 2007	57.35	57.36	57.20	57.32	260,106	-0.02(-0.04%)
Feb 14, 2007	57.00	57.41	56.98	57.34	292,280	+0.51(+0.90%)
Feb 13, 2007	56.41	56.90	56.41	56.83	566,888	+0.53(+0.93%)
Feb 12, 2007	56.43	56.56	56.23	56.31	273,086	-0.20(-0.36%)
Feb 09, 2007	56.98	57.05	56.26	56.51	428,883	-0.35(-0.61%)
Feb 08, 2007	56.99	56.99	56.66	56.85	227,072	-0.17(-0.29%)
Feb 07, 2007	57.04	57.05	56.83	57.02	657,899	+0.17(+0.30%)
Feb 06, 2007	56.90	56.92	56.72	56.85	503,556	+0.03(+0.05%)
Feb 05, 2007	56.80	56.89	56.62	56.82	492,591	+0.03(+0.05%)
Feb 02, 2007	56.80	56.83	56.65	56.79	308,407	+0.08(+0.14%)