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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	51.42	53.66	51.36	53.11	1,387,051	+0.94(+1.80%)
Jan 30, 2008	52.40	53.53	52.11	52.17	845,207	-0.28(-0.54%)
Jan 29, 2008	52.39	52.60	51.88	52.45	872,848	+0.49(+0.94%)
Jan 28, 2008	50.87	51.96	50.53	51.96	928,419	+1.07(+2.10%)
Jan 25, 2008	52.13	52.29	50.68	50.90	1,425,084	-0.74(-1.43%)
Jan 24, 2008	51.50	51.86	51.11	51.64	1,488,399	+0.25(+0.49%)
Jan 23, 2008	48.58	51.50	48.33	51.39	2,414,630	+1.51(+3.03%)
Jan 22, 2008	47.67	50.28	0.1729	49.87	3,610,546	+0.00(+0.00%)
Jan 21, 2008	50.92	51.05	49.47	49.87	0	+0.00(+0.00%)
Jan 18, 2008	50.92	51.05	49.47	49.87	1,982,260	-0.70(-1.38%)
Jan 17, 2008	52.18	52.27	50.36	50.57	1,780,773	-1.61(-3.08%)
Jan 16, 2008	51.91	52.89	51.59	52.18	1,184,802	+0.11(+0.21%)
Jan 15, 2008	52.66	52.84	51.98	52.07	814,351	-1.30(-2.44%)
Jan 14, 2008	53.27	53.46	52.93	53.38	1,092,878	+0.48(+0.91%)
Jan 11, 2008	53.00	53.54	52.64	52.89	1,269,879	-0.54(-1.01%)
Jan 10, 2008	52.39	53.87	52.29	53.43	1,497,079	+0.58(+1.10%)
Jan 09, 2008	52.39	52.89	51.66	52.85	878,757	+0.61(+1.16%)
Jan 08, 2008	53.51	53.94	52.16	52.24	813,787	-1.14(-2.13%)
Jan 07, 2008	53.30	53.68	52.83	53.38	1,702,807	+0.37(+0.69%)
Jan 04, 2008	53.67	53.80	53.00	53.02	757,955	-1.15(-2.11%)
Jan 03, 2008	54.40	54.58	54.10	54.16	787,325	-0.12(-0.23%)
Jan 02, 2008	55.03	55.27	54.10	54.28	1,137,232	-0.73(-1.32%)
Jan 01, 2008	55.34	55.47	54.99	55.01	0	+0.00(+0.00%)
Dec 31, 2007	55.34	55.47	54.99	55.01	1,039,943	-0.48(-0.86%)
Dec 28, 2007	55.98	55.98	55.25	55.49	739,924	-0.16(-0.28%)
Dec 27, 2007	55.96	56.16	55.44	55.64	972,642	-0.95(-1.68%)
Dec 26, 2007	56.49	56.71	56.34	56.60	939,150	-0.17(-0.30%)
Dec 24, 2007	56.37	56.77	56.33	56.77	481,528	+0.59(+1.05%)
Dec 21, 2007	56.10	56.28	55.72	56.18	959,286	+0.97(+1.76%)
Dec 20, 2007	55.56	55.56	54.69	55.21	1,185,605	+0.12(+0.22%)
Dec 19, 2007	55.30	55.59	54.75	55.08	1,083,606	-0.08(-0.14%)
Dec 18, 2007	55.35	55.44	54.46	55.16	1,800,492	+0.37(+0.67%)
Dec 17, 2007	55.40	55.60	54.79	54.79	1,207,361	-0.93(-1.67%)
Dec 14, 2007	55.95	56.51	55.67	55.73	737,353	-0.86(-1.51%)
Dec 13, 2007	56.03	56.62	55.69	56.58	1,373,274	+0.17(+0.31%)
Dec 12, 2007	57.70	57.79	55.68	56.41	1,623,233	+0.16(+0.28%)
Dec 11, 2007	58.17	58.28	56.16	56.25	990,819	-1.67(-2.89%)
Dec 10, 2007	57.50	57.99	57.35	57.92	952,091	+0.72(+1.26%)
Dec 07, 2007	57.64	57.64	57.20	57.20	547,987	-0.09(-0.15%)
Dec 06, 2007	56.49	57.47	56.44	57.29	751,672	+0.66(+1.16%)
Dec 05, 2007	56.14	56.63	56.10	56.63	573,697	+0.91(+1.63%)
Dec 04, 2007	55.93	55.98	55.54	55.72	644,580	-0.43(-0.77%)
Dec 03, 2007	56.11	56.47	55.99	56.16	409,807	-0.43(-0.76%)
Nov 30, 2007	56.55	56.80	56.06	56.59	803,149	+0.90(+1.62%)
Nov 29, 2007	55.54	55.86	55.22	55.69	641,478	-0.01(-0.01%)
Nov 28, 2007	54.60	55.80	54.51	55.70	468,185	+1.84(+3.42%)
Nov 27, 2007	53.88	54.02	53.16	53.85	889,738	+0.79(+1.49%)
Nov 26, 2007	54.34	54.69	53.02	53.06	720,138	-1.43(-2.63%)
Nov 23, 2007	54.08	54.58	53.94	54.49	181,839	+0.90(+1.68%)
Nov 21, 2007	53.92	54.33	53.44	53.59	776,235	-0.80(-1.47%)
Nov 20, 2007	54.80	54.95	53.61	54.39	732,037	+0.04(+0.07%)
Nov 19, 2007	55.21	55.21	54.23	54.36	878,245	-1.16(-2.09%)
Nov 16, 2007	55.31	55.73	54.97	55.52	400,744	+0.11(+0.20%)
Nov 15, 2007	55.95	56.30	55.07	55.41	550,171	-0.84(-1.49%)
Nov 14, 2007	57.42	57.42	56.11	56.24	442,120	-0.41(-0.72%)
Nov 13, 2007	55.44	56.69	55.44	56.65	535,941	+1.71(+3.12%)
Nov 12, 2007	55.63	56.03	54.91	54.94	737,252	-0.53(-0.96%)
Nov 09, 2007	55.40	56.33	55.15	55.47	1,761,903	-0.55(-0.98%)
Nov 08, 2007	55.85	56.34	55.01	56.02	1,032,881	+0.12(+0.21%)
Nov 07, 2007	56.54	57.26	55.88	55.90	543,715	-1.80(-3.12%)
Nov 06, 2007	57.17	57.72	56.87	57.71	544,832	+0.75(+1.32%)
Nov 05, 2007	57.32	57.42	56.57	56.96	646,132	-0.61(-1.06%)
Nov 02, 2007	57.67	57.70	56.83	57.57	616,312	-0.06(-0.11%)
Nov 01, 2007	58.65	58.68	57.55	57.63	674,889	-1.67(-2.82%)
Oct 31, 2007	58.92	59.48	58.56	59.30	426,143	+0.69(+1.18%)
Oct 30, 2007	58.88	58.91	58.57	58.61	476,670	-0.40(-0.67%)
Oct 29, 2007	58.97	59.21	58.86	59.01	402,407	+0.08(+0.13%)
Oct 26, 2007	58.74	58.95	58.18	58.93	736,659	+0.83(+1.43%)
Oct 25, 2007	57.96	58.23	57.35	58.10	596,601	+0.19(+0.32%)
Oct 24, 2007	57.87	58.06	56.88	57.91	576,751	-0.29(-0.49%)
Oct 23, 2007	58.12	58.20	57.56	58.20	922,247	+0.53(+0.92%)
Oct 22, 2007	56.98	57.81	56.98	57.67	540,522	+0.30(+0.53%)
Oct 19, 2007	58.67	58.68	57.37	57.37	495,826	-1.53(-2.61%)
Oct 18, 2007	58.82	59.12	58.68	58.90	423,228	-0.14(-0.23%)
Oct 17, 2007	59.64	59.64	58.56	59.04	342,164	+0.02(+0.04%)
Oct 16, 2007	59.43	59.43	58.92	59.02	385,889	-0.55(-0.92%)
Oct 15, 2007	60.28	60.49	59.23	59.56	354,379	-0.58(-0.96%)
Oct 12, 2007	59.82	60.17	59.82	60.14	293,997	+0.22(+0.37%)
Oct 11, 2007	60.48	60.72	59.62	59.92	785,381	-0.22(-0.36%)
Oct 10, 2007	60.33	60.33	59.89	60.13	473,755	-0.21(-0.35%)
Oct 09, 2007	60.08	60.39	59.82	60.34	229,590	+0.41(+0.69%)
Oct 08, 2007	60.15	60.17	59.83	59.93	183,644	-0.27(-0.45%)
Oct 05, 2007	60.02	60.41	59.86	60.20	232,782	+0.61(+1.02%)
Oct 04, 2007	59.52	59.67	59.44	59.60	679,331	+0.22(+0.38%)
Oct 03, 2007	59.47	59.66	59.29	59.38	522,060	-0.27(-0.46%)
Oct 02, 2007	59.61	59.66	59.38	59.65	534,137	+0.06(+0.11%)
Oct 01, 2007	58.93	59.63	58.91	59.59	364,373	+0.90(+1.53%)
Sep 28, 2007	58.90	58.99	58.56	58.68	238,196	-0.25(-0.42%)
Sep 27, 2007	58.87	58.99	58.68	58.93	333,003	+0.20(+0.34%)
Sep 26, 2007	58.61	58.91	58.45	58.73	409,070	-0.02(-0.04%)
Sep 25, 2007	58.44	58.79	58.34	58.75	481,112	-0.18(-0.31%)
Sep 24, 2007	59.12	59.34	58.75	58.93	351,325	-0.17(-0.28%)
Sep 21, 2007	59.25	59.35	59.07	59.10	365,761	+0.20(+0.34%)
Sep 20, 2007	59.38	59.43	58.80	58.89	270,955	-0.47(-0.79%)
Sep 19, 2007	59.45	59.82	59.16	59.36	295,663	+0.36(+0.61%)
Sep 18, 2007	57.53	59.07	57.32	59.00	1,421,266	+1.81(+3.16%)
Sep 17, 2007	57.33	57.41	57.03	57.19	386,305	-0.40(-0.70%)
Sep 14, 2007	57.13	57.60	57.06	57.60	352,713	+0.10(+0.18%)
Sep 13, 2007	57.16	59.18	57.16	57.50	626,584	+0.46(+0.81%)
Sep 12, 2007	56.83	57.22	56.71	57.04	272,898	+0.04(+0.08%)
Sep 11, 2007	56.49	57.04	56.49	56.99	347,716	+0.64(+1.14%)
Sep 10, 2007	56.58	56.68	55.75	56.35	471,118	-0.03(-0.05%)
Sep 07, 2007	56.57	56.83	56.16	56.38	359,237	-0.97(-1.70%)
Sep 06, 2007	57.16	57.40	56.80	57.35	289,139	+0.30(+0.53%)
Sep 05, 2007	57.29	57.41	56.83	57.05	478,474	-0.69(-1.20%)
Sep 04, 2007	57.13	58.15	57.12	57.74	2,395,844	+0.50(+0.87%)
Aug 31, 2007	57.23	57.60	56.88	57.24	442,384	+0.68(+1.20%)
Aug 30, 2007	56.38	57.01	56.33	56.57	1,376,847	-0.29(-0.51%)
Aug 29, 2007	56.11	56.97	55.81	56.86	545,242	+1.08(+1.94%)
Aug 28, 2007	56.80	56.81	55.61	55.77	687,521	-1.43(-2.49%)
Aug 27, 2007	57.55	57.60	57.13	57.20	367,011	-0.55(-0.96%)
Aug 24, 2007	57.10	57.76	57.00	57.76	493,049	+0.65(+1.14%)
Aug 23, 2007	57.58	57.58	56.78	57.11	473,477	-0.07(-0.13%)
Aug 22, 2007	57.06	57.25	56.63	57.18	469,868	+0.68(+1.21%)
Aug 21, 2007	56.12	56.89	56.12	56.49	1,174,602	+0.27(+0.47%)
Aug 20, 2007	56.62	56.62	55.72	56.23	1,154,197	-0.18(-0.32%)
Aug 17, 2007	56.84	56.91	55.34	56.41	802,455	+1.21(+2.19%)
Aug 16, 2007	53.83	55.33	53.07	55.20	1,126,435	+0.73(+1.35%)
Aug 15, 2007	55.11	55.86	54.30	54.46	1,238,871	-0.73(-1.32%)
Aug 14, 2007	56.50	56.50	55.19	55.19	316,068	-1.07(-1.91%)
Aug 13, 2007	56.86	56.91	56.26	56.26	291,915	+0.02(+0.04%)
Aug 10, 2007	55.47	56.62	55.19	56.24	437,803	+0.00(+0.00%)
Aug 09, 2007	56.90	57.57	56.06	56.24	1,195,423	-1.86(-3.20%)
Aug 08, 2007	57.44	58.39	57.23	58.10	471,673	+0.84(+1.46%)
Aug 07, 2007	56.50	57.82	56.44	57.27	922,941	+0.37(+0.65%)
Aug 06, 2007	55.88	56.90	54.98	56.90	1,801,047	+1.04(+1.86%)
Aug 03, 2007	56.24	57.24	55.81	55.86	775,248	-1.38(-2.42%)
Aug 02, 2007	57.12	57.31	56.71	57.24	560,649	+0.46(+0.81%)
Aug 01, 2007	56.55	56.95	55.77	56.78	3,033,672	+0.19(+0.34%)
Jul 31, 2007	57.60	57.88	56.45	56.59	616,451	-0.57(-1.00%)
Jul 30, 2007	56.69	57.34	56.37	57.16	843,542	+0.77(+1.37%)
Jul 27, 2007	57.36	57.74	56.33	56.39	944,734	-1.04(-1.82%)
Jul 26, 2007	58.07	58.35	56.67	57.43	905,035	-1.43(-2.42%)
Jul 25, 2007	59.13	59.25	58.27	58.86	437,109	+0.12(+0.20%)
Jul 24, 2007	59.46	59.67	58.51	58.74	480,695	-1.20(-2.00%)
Jul 23, 2007	60.05	60.21	59.90	59.94	185,310	+0.25(+0.42%)
Jul 20, 2007	60.33	60.36	59.45	59.69	446,548	-0.79(-1.30%)
Jul 19, 2007	60.59	60.69	60.29	60.47	500,267	+0.22(+0.37%)
Jul 18, 2007	60.30	60.44	59.75	60.25	637,611	-0.30(-0.49%)
Jul 17, 2007	60.69	60.82	60.51	60.54	231,117	-0.02(-0.04%)
Jul 16, 2007	60.57	60.87	60.49	60.57	528,862	-0.07(-0.12%)
Jul 13, 2007	60.39	60.80	60.36	60.64	534,743	+0.16(+0.26%)
Jul 12, 2007	59.59	60.48	59.57	60.48	412,124	+1.20(+2.02%)
Jul 11, 2007	58.79	59.31	58.77	59.28	513,732	+0.31(+0.53%)
Jul 10, 2007	59.58	59.59	58.88	58.97	341,192	-0.91(-1.52%)
Jul 09, 2007	59.94	59.96	59.69	59.88	254,992	+0.05(+0.08%)
Jul 06, 2007	59.65	59.92	59.48	59.83	202,522	+0.22(+0.37%)
Jul 05, 2007	59.77	59.82	59.43	59.61	568,700	-0.22(-0.36%)
Jul 03, 2007	59.72	59.90	59.65	59.82	428,226	+0.24(+0.41%)
Jul 02, 2007	59.23	59.58	59.04	59.58	863,145	+0.72(+1.22%)
Jun 29, 2007	59.16	59.41	58.42	58.86	854,231	-0.40(-0.67%)
Jun 28, 2007	59.28	59.59	59.17	59.25	634,558	+0.00(+0.00%)
Jun 27, 2007	58.22	59.26	58.25	59.25	731,107	+0.77(+1.32%)
Jun 26, 2007	59.20	59.27	58.48	58.48	585,635	-0.45(-0.77%)
Jun 25, 2007	59.25	59.65	58.71	58.94	340,082	-0.25(-0.43%)
Jun 22, 2007	59.77	59.81	59.06	59.19	423,784	-0.71(-1.18%)
Jun 21, 2007	59.61	59.95	59.17	59.90	494,576	+0.36(+0.61%)
Jun 20, 2007	60.52	60.66	59.53	59.53	325,229	-0.96(-1.58%)
Jun 19, 2007	60.13	60.51	60.10	60.49	372,702	+0.25(+0.42%)
Jun 18, 2007	60.53	60.59	60.21	60.24	227,230	-0.12(-0.19%)
Jun 15, 2007	60.48	60.65	60.32	60.36	993,734	+0.38(+0.64%)
Jun 14, 2007	59.87	60.22	59.77	59.97	325,923	+0.22(+0.37%)
Jun 13, 2007	58.99	59.75	58.99	59.75	513,593	+1.04(+1.77%)
Jun 12, 2007	59.15	59.52	58.71	58.71	307,462	-0.72(-1.21%)
Jun 11, 2007	59.18	59.70	59.18	59.43	314,957	+0.15(+0.25%)
Jun 08, 2007	58.53	59.36	58.53	59.28	476,948	+0.59(+1.01%)
Jun 07, 2007	59.72	59.72	58.64	58.69	498,149	-0.99(-1.67%)
Jun 06, 2007	60.01	60.02	59.54	59.69	338,352	-0.52(-0.86%)
Jun 05, 2007	60.48	60.48	60.00	60.21	302,326	-0.41(-0.68%)
Jun 04, 2007	60.39	60.67	60.38	60.62	317,317	+0.01(+0.02%)
Jun 01, 2007	60.51	60.75	60.37	60.60	459,735	+0.24(+0.41%)
May 31, 2007	60.46	60.62	60.30	60.36	312,320	-0.03(-0.05%)
May 30, 2007	59.71	60.42	59.68	60.39	375,617	+0.40(+0.67%)
May 29, 2007	59.89	60.07	59.68	59.98	370,481	+0.15(+0.24%)
May 25, 2007	59.61	59.89	59.59	59.84	208,768	+0.32(+0.53%)
May 24, 2007	60.03	60.36	59.41	59.52	334,807	-0.69(-1.14%)
May 23, 2007	60.33	60.50	60.10	60.20	308,711	+0.09(+0.16%)
May 22, 2007	60.33	60.38	60.10	60.11	477,780	-0.06(-0.10%)
May 21, 2007	60.26	60.39	60.07	60.17	729,164	+0.08(+0.13%)
May 18, 2007	60.05	60.10	59.86	60.09	533,026	+0.31(+0.52%)
May 17, 2007	59.69	59.92	59.61	59.78	705,427	-0.02(-0.04%)
May 16, 2007	59.53	59.80	59.37	59.80	440,302	+0.48(+0.80%)
May 15, 2007	59.33	59.82	59.25	59.33	315,096	+0.07(+0.12%)
May 14, 2007	59.46	59.56	59.07	59.25	278,867	-0.12(-0.21%)
May 11, 2007	59.07	59.38	58.99	59.38	310,099	+0.56(+0.96%)
May 10, 2007	59.25	59.39	58.80	58.81	887,684	-0.76(-1.27%)
May 09, 2007	59.23	59.61	59.20	59.57	334,252	+0.37(+0.62%)
May 08, 2007	59.11	59.31	59.03	59.20	368,954	-0.14(-0.23%)
May 07, 2007	59.23	59.44	59.21	59.34	427,670	+0.17(+0.28%)
May 04, 2007	59.07	59.35	59.04	59.17	538,718	+0.21(+0.35%)
May 03, 2007	58.93	59.05	58.77	58.97	1,065,082	+0.28(+0.48%)
May 02, 2007	58.45	58.82	58.36	58.68	551,766	+0.42(+0.73%)
May 01, 2007	58.22	58.37	57.55	58.26	626,306	+0.01(+0.01%)
Apr 30, 2007	58.73	58.79	58.18	58.25	316,901	-0.33(-0.57%)
Apr 27, 2007	58.52	58.71	58.38	58.58	417,398	-0.13(-0.22%)
Apr 26, 2007	58.68	58.75	58.50	58.71	329,532	+0.04(+0.06%)
Apr 25, 2007	58.35	58.74	58.18	58.68	735,549	+0.58(+0.99%)
Apr 24, 2007	58.38	58.38	57.81	58.10	353,407	+0.03(+0.05%)
Apr 23, 2007	58.35	58.39	58.07	58.07	409,903	-0.16(-0.27%)
Apr 20, 2007	58.32	58.32	57.99	58.23	319,954	+0.49(+0.85%)
Apr 19, 2007	57.49	57.89	57.45	57.74	296,773	-0.10(-0.17%)
Apr 18, 2007	57.58	57.96	57.52	57.84	222,649	+0.29(+0.50%)
Apr 17, 2007	57.59	57.73	57.42	57.55	450,574	-0.01(-0.03%)
Apr 16, 2007	57.20	57.60	57.20	57.57	559,955	+0.62(+1.09%)
Apr 13, 2007	56.91	56.98	56.19	56.95	212,655	+0.20(+0.36%)
Apr 12, 2007	56.41	56.75	56.19	56.75	186,420	+0.27(+0.47%)
Apr 11, 2007	56.90	56.90	56.34	56.48	269,289	-0.36(-0.63%)
Apr 10, 2007	56.70	56.85	56.63	56.84	199,052	+0.19(+0.33%)
Apr 09, 2007	56.68	56.81	56.63	56.65	209,324	+0.08(+0.14%)
Apr 05, 2007	56.28	56.67	56.28	56.57	229,312	+0.21(+0.37%)
Apr 04, 2007	56.44	56.47	56.30	56.37	252,354	-0.10(-0.18%)
Apr 03, 2007	56.34	56.53	56.17	56.47	197,525	+0.63(+1.12%)
Apr 02, 2007	55.95	56.12	55.59	55.84	643,102	-0.06(-0.12%)
Mar 30, 2007	55.83	56.16	55.37	55.90	277,479	+0.04(+0.06%)
Mar 29, 2007	56.08	56.08	55.52	55.87	320,926	+0.24(+0.44%)
Mar 28, 2007	55.88	55.94	55.52	55.62	452,378	-0.48(-0.85%)
Mar 27, 2007	56.23	56.26	55.97	56.10	296,635	-0.17(-0.29%)
Mar 26, 2007	56.26	56.44	55.84	56.26	360,626	-0.38(-0.67%)
Mar 23, 2007	56.55	56.80	56.55	56.65	385,334	+0.06(+0.11%)
Mar 22, 2007	56.80	56.80	56.43	56.58	240,694	-0.07(-0.13%)
Mar 21, 2007	55.65	56.81	55.63	56.65	309,821	+0.97(+1.73%)
Mar 20, 2007	55.22	55.69	55.22	55.69	206,270	+0.38(+0.69%)
Mar 19, 2007	54.97	55.36	54.92	55.31	347,439	+0.62(+1.13%)
Mar 16, 2007	54.90	55.19	54.57	54.69	386,028	-0.19(-0.34%)
Mar 15, 2007	54.51	55.08	54.51	54.87	270,538	+0.30(+0.54%)
Mar 14, 2007	54.48	54.66	53.63	54.58	1,621,706	+0.24(+0.44%)
Mar 13, 2007	55.52	55.34	54.30	54.34	418,231	-1.18(-2.13%)
Mar 12, 2007	55.18	55.63	55.14	55.52	323,841	+0.21(+0.37%)
Mar 09, 2007	55.62	55.62	55.09	55.32	692,518	+0.14(+0.25%)
Mar 08, 2007	55.34	55.46	55.09	55.18	543,715	+0.39(+0.71%)
Mar 07, 2007	54.92	55.14	54.72	54.79	352,158	-0.11(-0.20%)
Mar 06, 2007	54.69	55.03	54.34	54.90	638,383	+0.97(+1.79%)
Mar 05, 2007	53.89	54.77	53.89	53.93	729,441	-0.62(-1.14%)
Mar 02, 2007	55.18	55.28	54.55	54.55	744,433	-0.78(-1.41%)
Mar 01, 2007	54.72	55.56	54.30	55.33	932,401	-0.05(-0.09%)
Feb 28, 2007	55.31	55.72	54.97	55.38	919,887	+0.43(+0.79%)
Feb 27, 2007	56.70	56.70	54.51	54.95	809,812	-2.09(-3.66%)
Feb 26, 2007	57.35	57.38	56.91	57.04	255,335	-0.06(-0.10%)
Feb 23, 2007	57.29	57.29	56.91	57.09	624,779	-0.24(-0.41%)
Feb 22, 2007	57.47	57.54	57.11	57.33	353,130	-0.01(-0.03%)
Feb 21, 2007	57.25	57.43	57.14	57.34	272,204	-0.10(-0.18%)
Feb 20, 2007	57.24	57.49	57.07	57.45	440,718	+0.19(+0.33%)
Feb 16, 2007	57.19	57.29	57.09	57.26	401,713	-0.06(-0.10%)
Feb 15, 2007	57.34	57.35	57.19	57.32	260,128	-0.02(-0.04%)
Feb 14, 2007	57.00	57.41	56.98	57.34	292,305	+0.51(+0.90%)
Feb 13, 2007	56.41	56.89	56.41	56.83	566,936	+0.53(+0.93%)
Feb 12, 2007	56.42	56.56	56.23	56.30	273,109	-0.20(-0.36%)
Feb 09, 2007	56.97	57.04	56.26	56.50	428,920	-0.35(-0.61%)
Feb 08, 2007	56.98	56.98	56.65	56.85	227,091	-0.17(-0.29%)
Feb 07, 2007	57.04	57.04	56.83	57.01	657,955	+0.17(+0.30%)
Feb 06, 2007	56.90	56.92	56.71	56.84	503,599	+0.03(+0.05%)
Feb 05, 2007	56.79	56.88	56.62	56.81	492,633	+0.03(+0.05%)
Feb 02, 2007	56.80	56.83	56.65	56.78	308,433	+0.08(+0.14%)