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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	29.42	29.54	28.32	28.59	0	-0.73(-2.48%)
Jan 29, 2009	30.01	30.03	29.27	29.32	1,911,477	-1.14(-3.74%)
Jan 28, 2009	30.13	30.65	29.99	30.46	2,217,006	+1.12(+3.83%)
Jan 27, 2009	29.10	29.51	28.92	29.34	2,200,389	+0.40(+1.37%)
Jan 26, 2009	29.03	29.64	28.67	28.94	2,920,355	+0.04(+0.12%)
Jan 23, 2009	27.99	29.11	27.90	28.90	2,463,682	+0.12(+0.40%)
Jan 22, 2009	28.59	29.23	28.15	28.79	4,256,564	-0.44(-1.50%)
Jan 21, 2009	28.41	29.30	27.82	29.23	3,870,788	+1.31(+4.70%)
Jan 20, 2009	29.36	29.43	27.86	27.92	3,598,067	-1.77(-5.95%)
Jan 16, 2009	30.13	30.24	28.94	29.68	3,620,041	+0.06(+0.22%)
Jan 15, 2009	29.74	30.05	28.69	29.62	3,890,169	-0.22(-0.75%)
Jan 14, 2009	30.26	30.27	29.59	29.84	3,383,456	-1.02(-3.31%)
Jan 13, 2009	30.78	31.07	30.52	30.86	3,462,097	-0.01(-0.05%)
Jan 12, 2009	31.64	31.68	30.68	30.88	3,585,892	-0.85(-2.68%)
Jan 09, 2009	32.45	32.56	31.64	31.73	2,330,985	-0.70(-2.16%)
Jan 08, 2009	32.09	32.43	31.98	32.43	2,793,521	+0.09(+0.27%)
Jan 07, 2009	32.92	32.92	32.20	32.34	1,883,260	-1.06(-3.17%)
Jan 06, 2009	33.43	33.70	33.07	33.40	3,321,147	+0.30(+0.89%)
Jan 05, 2009	33.10	33.44	32.81	33.10	6,171,806	-0.21(-0.63%)
Jan 02, 2009	32.54	33.51	32.27	33.31	0	+0.76(+2.35%)
Jan 01, 2009	31.99	32.72	31.89	32.55	0	+0.00(+0.00%)
Dec 31, 2008	31.99	32.72	31.89	32.55	4,695,277	+0.61(+1.89%)
Dec 30, 2008	31.37	31.96	31.23	31.94	2,138,205	+0.78(+2.50%)
Dec 29, 2008	31.26	31.29	30.61	31.17	1,941,482	-0.06(-0.21%)
Dec 26, 2008	31.29	31.37	31.02	31.23	1,113,056	+0.12(+0.39%)
Dec 24, 2008	31.06	31.19	30.86	31.11	1,175,812	-0.14(-0.46%)
Dec 23, 2008	31.84	31.91	31.12	31.25	2,503,319	-0.16(-0.50%)
Dec 22, 2008	32.25	32.25	31.05	31.41	2,819,169	-0.66(-2.07%)
Dec 19, 2008	32.41	32.84	31.98	32.07	4,284,520	-0.09(-0.29%)
Dec 18, 2008	33.03	33.10	31.79	32.17	3,137,510	-0.61(-1.87%)
Dec 17, 2008	32.61	33.37	32.39	32.78	6,867,105	-0.32(-0.98%)
Dec 16, 2008	31.66	33.15	31.58	33.10	4,630,994	+1.81(+5.78%)
Dec 15, 2008	32.00	32.03	30.84	31.29	3,406,234	-0.57(-1.79%)
Dec 12, 2008	30.69	31.96	30.63	31.86	3,407,177	+0.30(+0.96%)
Dec 11, 2008	32.30	32.72	31.35	31.56	3,995,857	-1.12(-3.44%)
Dec 10, 2008	32.87	33.05	32.19	32.69	4,274,272	+0.17(+0.53%)
Dec 09, 2008	33.12	33.60	32.36	32.51	5,558,946	-0.91(-2.74%)
Dec 08, 2008	33.10	33.85	32.82	33.43	4,625,833	+1.15(+3.55%)
Dec 05, 2008	30.44	32.38	30.01	32.28	4,819,744	+1.33(+4.28%)
Dec 04, 2008	31.26	32.11	30.47	30.96	3,783,881	-0.79(-2.47%)
Dec 03, 2008	30.62	31.91	29.97	31.74	5,600,555	+1.06(+3.45%)
Dec 02, 2008	29.92	30.88	29.43	30.68	6,551,215	+1.22(+4.16%)
Dec 01, 2008	31.58	31.63	29.32	29.46	5,528,724	-3.01(-9.27%)
Nov 28, 2008	31.73	32.51	31.72	32.47	1,569,861	+0.58(+1.81%)
Nov 26, 2008	30.18	31.96	30.13	31.89	5,067,177	+1.04(+3.39%)
Nov 25, 2008	31.09	31.32	29.91	30.85	5,433,144	+0.73(+2.44%)
Nov 24, 2008	28.95	30.97	28.66	30.11	10,602,770	+1.87(+6.61%)
Nov 21, 2008	27.29	28.32	26.06	28.25	8,471,038	+1.41(+5.26%)
Nov 20, 2008	28.54	29.31	26.49	26.84	5,663,705	-1.97(-6.83%)
Nov 19, 2008	30.86	31.09	28.74	28.80	3,796,682	-2.18(-7.02%)
Nov 18, 2008	30.65	31.33	29.77	30.98	4,512,064	+0.20(+0.66%)
Nov 17, 2008	31.25	31.99	30.73	30.78	2,871,189	-0.99(-3.13%)
Nov 14, 2008	32.54	33.39	31.58	31.77	3,333,193	-1.53(-4.61%)
Nov 13, 2008	31.19	33.30	29.79	33.30	5,601,431	+2.13(+6.82%)
Nov 12, 2008	32.12	32.50	31.01	31.18	4,005,577	-1.69(-5.15%)
Nov 11, 2008	33.07	33.55	32.29	32.87	2,402,510	-0.77(-2.29%)
Nov 10, 2008	34.94	35.08	33.11	33.64	2,352,196	-0.47(-1.37%)
Nov 07, 2008	33.61	34.17	33.27	34.11	6,930,161	+0.79(+2.36%)
Nov 06, 2008	34.57	35.13	33.05	33.33	3,519,221	-1.79(-5.09%)
Nov 05, 2008	36.63	37.07	34.94	35.11	2,692,373	-2.09(-5.62%)
Nov 04, 2008	36.73	37.35	36.34	37.20	3,396,657	+1.43(+3.99%)
Nov 03, 2008	35.74	36.00	35.45	35.78	1,616,290	-0.01(-0.02%)
Oct 31, 2008	35.04	36.22	34.71	35.78	2,638,512	+0.74(+2.12%)
Oct 30, 2008	35.30	35.62	34.05	35.04	2,472,369	+1.20(+3.53%)
Oct 29, 2008	34.53	35.72	33.82	33.84	4,131,412	-0.80(-2.31%)
Oct 28, 2008	32.42	34.77	31.08	34.64	4,103,882	+3.35(+10.70%)
Oct 27, 2008	31.52	32.91	31.14	31.29	2,630,203	-0.91(-2.82%)
Oct 24, 2008	30.50	33.05	30.50	32.20	3,983,829	-1.34(-3.99%)
Oct 23, 2008	33.36	34.05	31.65	33.54	5,947,814	+0.23(+0.69%)
Oct 22, 2008	34.24	34.76	32.30	33.31	3,637,596	-1.89(-5.38%)
Oct 21, 2008	35.96	36.31	35.16	35.21	3,118,287	-0.94(-2.61%)
Oct 20, 2008	35.34	36.18	34.72	36.15	2,592,109	+1.45(+4.19%)
Oct 17, 2008	34.30	36.28	33.62	34.70	3,547,042	-0.22(-0.63%)
Oct 16, 2008	34.37	35.08	32.22	34.92	3,897,477	+1.14(+3.37%)
Oct 15, 2008	36.40	36.40	33.74	33.78	2,309,886	-3.14(-8.51%)
Oct 14, 2008	39.08	39.44	35.89	36.92	4,421,173	+0.09(+0.23%)
Oct 13, 2008	34.72	36.83	34.23	36.83	3,010,780	+3.16(+9.39%)
Oct 10, 2008	31.27	34.41	30.24	33.67	7,455,411	+0.35(+1.06%)
Oct 09, 2008	36.36	36.67	32.93	33.32	5,394,804	-2.63(-7.31%)
Oct 08, 2008	35.40	37.43	35.16	35.95	6,121,712	-0.58(-1.58%)
Oct 07, 2008	39.38	39.88	36.30	36.52	5,033,378	-2.95(-7.46%)
Oct 06, 2008	39.52	39.93	37.40	39.47	4,620,684	-1.35(-3.32%)
Oct 03, 2008	42.32	42.97	40.74	40.83	2,702,425	-0.68(-1.65%)
Oct 02, 2008	43.02	43.02	41.36	41.51	2,150,499	-1.71(-3.95%)
Oct 01, 2008	42.80	43.48	42.11	43.22	3,279,485	+0.10(+0.23%)
Sep 30, 2008	42.67	43.20	41.54	43.12	1,405,394	+1.44(+3.46%)
Sep 29, 2008	43.99	44.33	40.91	41.68	4,871,192	-3.02(-6.76%)
Sep 26, 2008	44.03	44.94	43.44	44.69	0	+0.17(+0.37%)
Sep 25, 2008	43.66	44.92	43.66	44.53	2,152,146	+0.65(+1.48%)
Sep 24, 2008	44.51	44.57	43.60	43.88	2,759,148	-0.12(-0.26%)
Sep 23, 2008	44.67	45.27	43.89	44.00	2,922,625	-0.81(-1.80%)
Sep 22, 2008	46.32	46.65	44.68	44.80	1,717,421	-1.75(-3.76%)
Sep 19, 2008	46.66	46.55	46.01	46.55	0	+2.02(+4.53%)
Sep 18, 2008	42.92	44.94	41.28	44.54	7,058,643	+2.28(+5.39%)
Sep 17, 2008	43.82	44.07	42.19	42.26	4,079,182	-2.54(-5.66%)
Sep 16, 2008	42.76	44.80	42.67	44.80	4,636,086	+0.82(+1.87%)
Sep 15, 2008	44.68	45.68	43.95	43.97	2,807,456	-2.35(-5.07%)
Sep 12, 2008	45.86	46.54	45.67	46.32	1,424,272	-0.11(-0.23%)
Sep 11, 2008	45.13	46.43	44.81	46.43	2,053,401	+0.71(+1.54%)
Sep 10, 2008	46.09	46.29	45.32	45.72	1,622,808	-0.04(-0.08%)
Sep 09, 2008	47.16	48.17	45.73	45.76	1,578,384	-1.70(-3.57%)
Sep 08, 2008	47.94	48.43	46.50	47.46	1,864,120	+1.41(+3.07%)
Sep 05, 2008	45.34	46.11	44.89	46.04	0	+0.45(+1.00%)
Sep 04, 2008	46.73	46.91	45.58	45.59	1,213,857	-1.58(-3.35%)
Sep 03, 2008	47.04	47.28	46.71	47.17	986,972	+0.06(+0.14%)
Sep 02, 2008	47.62	48.02	46.80	47.10	985,619	+0.15(+0.32%)
Aug 29, 2008	47.19	47.42	46.91	46.95	997,004	-0.44(-0.93%)
Aug 28, 2008	46.76	47.42	46.69	47.39	559,603	+0.98(+2.11%)
Aug 27, 2008	46.09	46.54	45.87	46.41	436,018	+0.40(+0.88%)
Aug 26, 2008	45.81	46.19	45.63	46.01	545,844	+0.12(+0.27%)
Aug 25, 2008	46.61	46.61	45.83	45.88	1,024,091	-0.95(-2.03%)
Aug 22, 2008	46.45	46.87	46.40	46.83	423,106	+0.71(+1.55%)
Aug 21, 2008	45.70	46.24	45.53	46.12	950,280	-0.02(-0.05%)
Aug 20, 2008	45.98	46.22	45.41	46.14	751,479	+0.27(+0.60%)
Aug 19, 2008	46.31	46.32	45.67	45.87	629,074	-0.77(-1.65%)
Aug 18, 2008	47.29	47.55	46.45	46.64	998,888	-0.79(-1.67%)
Aug 15, 2008	47.30	47.63	47.11	47.43	0	+0.37(+0.78%)
Aug 14, 2008	46.34	47.39	46.24	47.06	1,051,567	+0.44(+0.94%)
Aug 13, 2008	46.81	47.01	46.16	46.63	1,777,968	-0.46(-0.98%)
Aug 12, 2008	47.84	47.84	46.85	47.09	982,875	-0.89(-1.85%)
Aug 11, 2008	47.43	48.45	47.29	47.97	1,613,906	+0.50(+1.05%)
Aug 08, 2008	46.18	47.63	46.06	47.48	1,495,251	+1.28(+2.76%)
Aug 07, 2008	46.68	46.96	46.04	46.20	928,810	-1.00(-2.12%)
Aug 06, 2008	47.06	47.35	46.77	47.20	1,058,247	-0.07(-0.15%)
Aug 05, 2008	46.40	47.32	46.27	47.27	1,299,361	+1.40(+3.05%)
Aug 04, 2008	46.02	46.33	45.58	45.88	1,041,272	-0.22(-0.48%)
Aug 01, 2008	46.36	46.65	45.72	46.10	1,670,196	-0.19(-0.42%)
Jul 31, 2008	46.45	47.00	46.24	46.29	2,755,657	-0.49(-1.05%)
Jul 30, 2008	46.31	46.90	46.07	46.78	2,812,079	+0.76(+1.64%)
Jul 29, 2008	46.03	46.06	44.64	46.03	2,251,708	+1.38(+3.10%)
Jul 28, 2008	45.41	45.84	44.63	44.64	1,984,403	-1.04(-2.27%)
Jul 25, 2008	45.98	46.16	45.47	45.68	2,735,013	-0.12(-0.25%)
Jul 24, 2008	47.25	47.25	45.70	45.80	3,289,053	-1.35(-2.87%)
Jul 23, 2008	46.99	47.63	46.70	47.15	2,823,145	+0.43(+0.91%)
Jul 22, 2008	45.52	46.75	45.13	46.73	2,692,510	+1.11(+2.43%)
Jul 21, 2008	45.98	46.21	45.51	45.62	1,794,886	-0.21(-0.46%)
Jul 18, 2008	45.76	45.97	45.33	45.83	2,671,068	+0.24(+0.54%)
Jul 17, 2008	45.16	45.77	44.62	45.58	4,714,581	+0.84(+1.88%)
Jul 16, 2008	43.22	44.74	42.99	44.74	2,701,087	+1.80(+4.19%)
Jul 15, 2008	43.04	43.79	42.31	42.94	4,393,096	-0.56(-1.29%)
Jul 14, 2008	44.81	44.94	43.43	43.50	2,888,835	-0.70(-1.58%)
Jul 11, 2008	44.26	44.97	43.71	44.20	5,620,913	-0.66(-1.48%)
Jul 10, 2008	44.76	45.12	44.28	44.86	1,802,352	+0.12(+0.27%)
Jul 09, 2008	46.00	46.03	44.67	44.74	1,481,480	-1.10(-2.39%)
Jul 08, 2008	44.65	45.85	44.44	45.83	2,437,487	+1.28(+2.88%)
Jul 07, 2008	45.40	45.57	44.16	44.55	1,928,792	-0.55(-1.21%)
Jul 04, 2008	45.36	45.44	44.73	45.10	2,682,191	+0.00(+0.00%)
Jul 03, 2008	45.36	45.44	44.73	45.10	2,682,191	-0.01(-0.02%)
Jul 02, 2008	45.91	46.17	45.08	45.11	1,392,771	-0.76(-1.65%)
Jul 01, 2008	45.24	45.90	44.90	45.86	2,633,090	+0.19(+0.41%)
Jun 30, 2008	45.65	46.04	45.39	45.67	1,661,528	-0.02(-0.05%)
Jun 27, 2008	46.06	46.19	45.41	45.70	966,863	-0.22(-0.49%)
Jun 26, 2008	47.01	47.01	45.92	45.92	753,200	-1.56(-3.28%)
Jun 25, 2008	47.45	48.09	47.37	47.48	1,328,776	+0.29(+0.61%)
Jun 24, 2008	47.01	47.59	46.61	47.19	813,211	-0.23(-0.49%)
Jun 23, 2008	47.86	47.96	47.32	47.42	600,032	-0.30(-0.62%)
Jun 20, 2008	48.11	48.29	47.58	47.71	690,604	-0.94(-1.93%)
Jun 19, 2008	48.34	48.78	48.09	48.65	823,802	+0.17(+0.36%)
Jun 18, 2008	48.70	48.82	48.23	48.48	649,400	-0.47(-0.96%)
Jun 17, 2008	49.80	49.85	48.94	48.95	518,383	-0.61(-1.23%)
Jun 16, 2008	49.19	49.77	49.12	49.56	616,702	+0.01(+0.01%)
Jun 13, 2008	49.26	49.59	48.84	49.55	485,472	+0.71(+1.45%)
Jun 12, 2008	48.71	49.45	48.51	48.84	529,501	+0.24(+0.49%)
Jun 11, 2008	49.56	49.56	48.58	48.61	552,789	-1.04(-2.09%)
Jun 10, 2008	49.74	50.01	49.20	49.64	853,530	-0.03(-0.06%)
Jun 09, 2008	50.08	50.25	49.38	49.67	732,202	-0.22(-0.43%)
Jun 06, 2008	51.01	51.26	49.87	49.89	556,087	-1.78(-3.44%)
Jun 05, 2008	51.04	51.69	50.88	51.67	529,938	+0.82(+1.62%)
Jun 04, 2008	50.70	51.25	50.58	50.85	1,116,083	-0.01(-0.01%)
Jun 03, 2008	51.43	51.43	50.52	50.85	1,031,765	-0.35(-0.68%)
Jun 02, 2008	51.70	51.70	50.83	51.20	557,821	-0.53(-1.03%)
May 30, 2008	51.95	52.02	51.69	51.73	648,876	-0.14(-0.26%)
May 29, 2008	51.37	52.13	51.31	51.87	583,588	+0.47(+0.91%)
May 28, 2008	51.50	51.55	50.91	51.40	1,038,694	+0.15(+0.30%)
May 27, 2008	50.83	51.36	50.77	51.25	381,186	+0.37(+0.74%)
May 26, 2008	51.47	51.47	50.85	50.88	0	+0.00(+0.00%)
May 23, 2008	51.47	51.47	50.85	50.88	1,802,225	-0.82(-1.58%)
May 22, 2008	51.44	51.93	51.41	51.69	2,224,696	+0.20(+0.39%)
May 21, 2008	52.34	52.52	51.41	51.50	1,003,977	-0.89(-1.69%)
May 20, 2008	52.89	52.94	52.19	52.38	671,577	-0.68(-1.28%)
May 19, 2008	53.09	53.57	52.88	53.06	347,197	+0.13(+0.25%)
May 16, 2008	53.28	53.28	52.62	52.93	316,824	-0.17(-0.31%)
May 15, 2008	52.69	53.15	52.45	53.09	438,990	+0.50(+0.96%)
May 14, 2008	52.54	52.94	52.43	52.59	381,680	+0.34(+0.65%)
May 13, 2008	52.60	52.60	52.04	52.25	381,745	-0.12(-0.22%)
May 12, 2008	51.78	52.40	51.74	52.37	487,664	+0.68(+1.32%)
May 09, 2008	51.77	52.05	51.55	51.68	433,684	-0.37(-0.72%)
May 08, 2008	52.27	52.36	51.75	52.06	579,118	+0.08(+0.15%)
May 07, 2008	53.04	53.15	51.96	51.98	948,651	-1.17(-2.20%)
May 06, 2008	52.55	53.22	52.23	53.14	501,454	+0.34(+0.64%)
May 05, 2008	53.08	53.09	52.60	52.81	401,576	-0.32(-0.61%)
May 02, 2008	53.59	53.60	52.88	53.13	519,518	+0.11(+0.20%)
May 01, 2008	51.87	53.03	51.80	53.02	774,356	+1.30(+2.52%)
Apr 30, 2008	52.12	52.62	51.67	51.72	744,072	-0.30(-0.57%)
Apr 29, 2008	52.20	52.27	51.78	52.01	375,663	-0.17(-0.32%)
Apr 28, 2008	52.35	52.45	52.06	52.18	459,011	-0.10(-0.19%)
Apr 25, 2008	51.96	52.29	51.47	52.28	376,269	+0.55(+1.07%)
Apr 24, 2008	51.19	52.07	50.92	51.73	554,936	+0.74(+1.46%)
Apr 23, 2008	51.17	51.38	50.70	50.98	466,740	-0.01(-0.03%)
Apr 22, 2008	51.16	51.27	50.72	51.00	479,142	-0.42(-0.83%)
Apr 21, 2008	51.50	51.50	51.09	51.42	496,102	-0.34(-0.65%)
Apr 18, 2008	51.90	52.07	51.56	51.76	626,670	+0.84(+1.64%)
Apr 17, 2008	50.62	51.08	50.53	50.93	2,215,311	+0.08(+0.16%)
Apr 16, 2008	50.24	50.89	50.21	50.85	549,714	+1.10(+2.22%)
Apr 15, 2008	49.84	49.87	49.33	49.74	1,215,594	+0.25(+0.51%)
Apr 14, 2008	49.73	49.78	49.35	49.49	1,271,315	-0.41(-0.82%)
Apr 11, 2008	50.21	50.60	49.79	49.90	1,018,528	-1.08(-2.12%)
Apr 10, 2008	50.85	51.39	50.62	50.98	1,043,518	+0.14(+0.27%)
Apr 09, 2008	51.47	51.61	50.76	50.85	548,992	-0.63(-1.23%)
Apr 08, 2008	51.62	51.71	51.29	51.48	520,103	-0.42(-0.81%)
Apr 07, 2008	52.04	52.40	51.75	51.90	694,622	+0.13(+0.25%)
Apr 04, 2008	52.04	52.11	51.49	51.77	807,431	-0.12(-0.24%)
Apr 03, 2008	51.57	52.14	51.37	51.89	1,188,612	+0.14(+0.26%)
Apr 02, 2008	52.12	52.30	51.55	51.75	762,363	-0.16(-0.32%)
Apr 01, 2008	50.74	52.00	50.60	51.92	2,262,974	+2.04(+4.08%)
Mar 31, 2008	49.60	50.24	49.41	49.88	730,480	+0.29(+0.58%)
Mar 28, 2008	50.21	50.40	49.54	49.59	1,181,480	-0.52(-1.04%)
Mar 27, 2008	50.99	50.99	50.04	50.11	1,265,293	-0.50(-0.98%)
Mar 26, 2008	51.11	51.11	50.44	50.61	645,483	-0.73(-1.42%)
Mar 25, 2008	51.33	51.59	50.90	51.34	908,612	-0.41(-0.79%)
Mar 24, 2008	51.34	52.11	51.32	51.75	3,611,998	+0.70(+1.37%)
Mar 21, 2008	49.67	51.16	49.58	51.05	1,192,571	+0.00(+0.00%)
Mar 20, 2008	49.67	51.16	49.58	51.05	1,192,571	+1.60(+3.23%)
Mar 19, 2008	50.80	51.09	49.45	49.45	1,026,652	-0.96(-1.90%)
Mar 18, 2008	49.30	50.46	49.08	50.41	1,395,375	+2.16(+4.48%)
Mar 17, 2008	47.43	48.65	46.83	48.25	1,809,033	-0.34(-0.70%)
Mar 14, 2008	49.95	50.11	48.04	48.58	1,544,578	-1.07(-2.15%)
Mar 13, 2008	48.84	50.00	48.39	49.65	1,685,243	+0.01(+0.01%)
Mar 12, 2008	50.16	50.76	49.59	49.64	1,314,927	-0.44(-0.88%)
Mar 11, 2008	48.81	50.08	48.69	50.08	954,945	+1.89(+3.92%)
Mar 10, 2008	49.10	49.10	48.06	48.20	868,241	-0.79(-1.62%)
Mar 07, 2008	48.79	49.72	48.51	48.99	1,153,314	-0.24(-0.50%)
Mar 06, 2008	50.18	50.25	49.20	49.23	889,803	-1.20(-2.39%)
Mar 05, 2008	50.41	50.94	49.95	50.44	1,547,565	+0.16(+0.32%)
Mar 04, 2008	49.92	50.47	49.56	50.28	933,080	-0.20(-0.40%)
Mar 03, 2008	50.38	50.57	50.00	50.48	1,918,506	-0.11(-0.21%)
Feb 29, 2008	51.49	51.49	50.31	50.59	1,112,241	-1.38(-2.65%)
Feb 28, 2008	52.40	52.43	51.85	51.96	1,520,355	-0.81(-1.54%)
Feb 27, 2008	52.43	53.14	52.40	52.78	2,464,094	-0.04(-0.07%)
Feb 26, 2008	52.23	53.06	52.14	52.81	3,030,381	+0.27(+0.52%)
Feb 25, 2008	51.77	52.62	51.43	52.54	3,772,323	+0.66(+1.28%)
Feb 22, 2008	51.52	51.95	50.67	51.88	2,418,236	+0.55(+1.08%)
Feb 21, 2008	52.22	52.32	51.18	51.32	2,538,748	-0.58(-1.11%)
Feb 20, 2008	51.21	52.09	50.99	51.90	1,986,589	+0.30(+0.59%)
Feb 19, 2008	52.39	52.45	51.44	51.60	1,979,500	-0.22(-0.43%)
Feb 18, 2008	51.46	51.84	51.26	51.82	0	+0.00(+0.00%)
Feb 15, 2008	51.46	51.84	51.26	51.82	1,527,177	+0.20(+0.39%)
Feb 14, 2008	52.38	52.48	51.59	51.62	2,039,084	-0.82(-1.57%)
Feb 13, 2008	52.29	52.52	51.79	52.44	1,197,644	+0.74(+1.44%)
Feb 12, 2008	51.70	52.24	51.39	51.70	4,178,463	+0.45(+0.87%)
Feb 11, 2008	51.21	51.40	50.59	51.25	863,124	+0.03(+0.06%)
Feb 08, 2008	51.39	51.70	50.80	51.22	1,189,316	-0.53(-1.03%)
Feb 07, 2008	51.03	52.06	50.97	51.75	787,493	+0.43(+0.84%)
Feb 06, 2008	51.88	52.32	51.26	51.33	1,059,746	-0.28(-0.55%)
Feb 05, 2008	52.66	52.71	51.61	51.61	2,130,233	-1.83(-3.42%)
Feb 04, 2008	54.04	54.04	53.33	53.44	1,002,756	-0.61(-1.12%)