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	28.60	0	-0.73(-2.48%)
Jan 29, 2009	30.02	30.03	29.27	29.32	1,911,315	-1.14(-3.74%)
Jan 28, 2009	30.14	30.66	29.99	30.46	2,216,817	+1.12(+3.83%)
Jan 27, 2009	29.11	29.51	28.92	29.34	2,200,202	+0.40(+1.37%)
Jan 26, 2009	29.03	29.64	28.67	28.94	2,920,107	+0.04(+0.12%)
Jan 23, 2009	27.99	29.11	27.91	28.91	2,463,473	+0.12(+0.40%)
Jan 22, 2009	28.60	29.23	28.15	28.79	4,256,202	-0.44(-1.50%)
Jan 21, 2009	28.42	29.30	27.82	29.23	3,870,459	+1.31(+4.70%)
Jan 20, 2009	29.36	29.43	27.86	27.92	3,597,762	-1.77(-5.95%)
Jan 16, 2009	30.13	30.25	28.94	29.68	3,619,733	+0.06(+0.22%)
Jan 15, 2009	29.74	30.05	28.69	29.62	3,889,838	-0.22(-0.75%)
Jan 14, 2009	30.26	30.27	29.59	29.84	3,383,168	-1.02(-3.31%)
Jan 13, 2009	30.78	31.07	30.52	30.87	3,461,803	-0.01(-0.05%)
Jan 12, 2009	31.64	31.68	30.68	30.88	3,585,588	-0.85(-2.68%)
Jan 09, 2009	32.45	32.56	31.64	31.73	2,330,787	-0.70(-2.16%)
Jan 08, 2009	32.10	32.43	31.98	32.43	2,793,284	+0.09(+0.27%)
Jan 07, 2009	32.93	32.93	32.21	32.34	1,883,100	-1.06(-3.17%)
Jan 06, 2009	33.43	33.70	33.07	33.40	3,320,865	+0.30(+0.89%)
Jan 05, 2009	33.10	33.44	32.82	33.11	6,171,281	-0.21(-0.63%)
Jan 02, 2009	32.54	33.52	32.27	33.31	0	+0.76(+2.35%)
Jan 01, 2009	32.00	32.72	31.89	32.55	0	+0.00(+0.00%)
Dec 31, 2008	32.00	32.72	31.89	32.55	4,694,878	+0.61(+1.89%)
Dec 30, 2008	31.38	31.97	31.23	31.95	2,138,023	+0.78(+2.50%)
Dec 29, 2008	31.26	31.30	30.61	31.17	1,941,317	-0.06(-0.21%)
Dec 26, 2008	31.30	31.38	31.02	31.23	1,112,961	+0.12(+0.39%)
Dec 24, 2008	31.06	31.20	30.86	31.11	1,175,713	-0.14(-0.46%)
Dec 23, 2008	31.84	31.92	31.12	31.25	2,503,106	-0.16(-0.50%)
Dec 22, 2008	32.26	32.26	31.05	31.41	2,818,930	-0.66(-2.07%)
Dec 19, 2008	32.41	32.84	31.98	32.08	4,284,156	-0.09(-0.29%)
Dec 18, 2008	33.03	33.11	31.79	32.17	3,137,243	-0.61(-1.87%)
Dec 17, 2008	32.62	33.37	32.39	32.78	6,866,521	-0.32(-0.98%)
Dec 16, 2008	31.66	33.15	31.59	33.11	4,630,601	+1.81(+5.78%)
Dec 15, 2008	32.00	32.03	30.84	31.30	3,405,945	-0.57(-1.79%)
Dec 12, 2008	30.69	31.96	30.63	31.87	3,406,887	+0.30(+0.96%)
Dec 11, 2008	32.30	32.72	31.35	31.56	3,995,517	-1.12(-3.44%)
Dec 10, 2008	32.88	33.06	32.19	32.69	4,273,909	+0.17(+0.53%)
Dec 09, 2008	33.13	33.60	32.36	32.52	5,558,473	-0.91(-2.74%)
Dec 08, 2008	33.11	33.86	32.82	33.43	4,625,440	+1.15(+3.55%)
Dec 05, 2008	30.44	32.39	30.02	32.28	4,819,335	+1.33(+4.28%)
Dec 04, 2008	31.26	32.11	30.47	30.96	3,783,560	-0.79(-2.47%)
Dec 03, 2008	30.62	31.92	29.97	31.74	5,600,079	+1.06(+3.45%)
Dec 02, 2008	29.92	30.89	29.43	30.68	6,550,659	+1.22(+4.16%)
Dec 01, 2008	31.58	31.64	29.32	29.46	5,528,254	-3.01(-9.27%)
Nov 28, 2008	31.73	32.52	31.72	32.47	1,569,728	+0.58(+1.81%)
Nov 26, 2008	30.18	31.97	30.13	31.90	5,066,746	+1.04(+3.39%)
Nov 25, 2008	31.09	31.32	29.91	30.85	5,432,683	+0.73(+2.44%)
Nov 24, 2008	28.96	30.97	28.66	30.12	10,601,869	+1.87(+6.61%)
Nov 21, 2008	27.29	28.32	26.07	28.25	8,470,319	+1.41(+5.26%)
Nov 20, 2008	28.54	29.32	26.49	26.84	5,663,224	-1.97(-6.83%)
Nov 19, 2008	30.86	31.10	28.75	28.80	3,796,360	-2.18(-7.02%)
Nov 18, 2008	30.65	31.33	29.77	30.98	4,511,681	+0.20(+0.66%)
Nov 17, 2008	31.25	32.00	30.73	30.78	2,870,945	-0.99(-3.13%)
Nov 14, 2008	32.54	33.39	31.59	31.77	3,332,910	-1.53(-4.61%)
Nov 13, 2008	31.20	33.31	29.79	33.31	5,600,955	+2.13(+6.82%)
Nov 12, 2008	32.12	32.50	31.01	31.18	4,005,237	-1.69(-5.15%)
Nov 11, 2008	33.07	33.55	32.29	32.88	2,402,306	-0.77(-2.29%)
Nov 10, 2008	34.94	35.09	33.11	33.65	2,351,996	-0.47(-1.37%)
Nov 07, 2008	33.61	34.17	33.27	34.11	6,929,573	+0.79(+2.36%)
Nov 06, 2008	34.57	35.14	33.05	33.33	3,518,922	-1.79(-5.09%)
Nov 05, 2008	36.64	37.07	34.94	35.12	2,692,144	-2.09(-5.62%)
Nov 04, 2008	36.74	37.35	36.35	37.21	3,396,368	+1.43(+3.99%)
Nov 03, 2008	35.74	36.00	35.45	35.78	1,616,152	-0.01(-0.02%)
Oct 31, 2008	35.04	36.22	34.71	35.79	2,638,288	+0.74(+2.12%)
Oct 30, 2008	35.30	35.63	34.06	35.04	2,472,158	+1.20(+3.53%)
Oct 29, 2008	34.53	35.72	33.83	33.85	4,131,061	-0.80(-2.31%)
Oct 28, 2008	32.42	34.77	31.08	34.65	4,103,533	+3.35(+10.70%)
Oct 27, 2008	31.52	32.91	31.15	31.30	2,629,979	-0.91(-2.82%)
Oct 24, 2008	30.50	33.05	30.50	32.21	3,983,490	-1.34(-3.99%)
Oct 23, 2008	33.36	34.06	31.65	33.55	5,947,308	+0.23(+0.69%)
Oct 22, 2008	34.24	34.76	32.30	33.31	3,637,287	-1.89(-5.38%)
Oct 21, 2008	35.96	36.31	35.16	35.21	3,118,023	-0.94(-2.61%)
Oct 20, 2008	35.35	36.18	34.72	36.15	2,591,889	+1.45(+4.19%)
Oct 17, 2008	34.30	36.28	33.62	34.70	3,546,741	-0.22(-0.63%)
Oct 16, 2008	34.37	35.08	32.22	34.92	3,897,146	+1.14(+3.37%)
Oct 15, 2008	36.40	36.40	33.75	33.78	2,309,689	-3.14(-8.51%)
Oct 14, 2008	39.08	39.45	35.89	36.92	4,420,798	+0.09(+0.23%)
Oct 13, 2008	34.73	36.84	34.23	36.84	3,010,524	+3.16(+9.39%)
Oct 10, 2008	31.27	34.41	30.25	33.67	7,454,777	+0.35(+1.06%)
Oct 09, 2008	36.36	36.67	32.93	33.32	5,394,346	-2.63(-7.31%)
Oct 08, 2008	35.40	37.43	35.17	35.95	6,121,192	-0.58(-1.58%)
Oct 07, 2008	39.39	39.89	36.30	36.53	5,032,951	-2.95(-7.46%)
Oct 06, 2008	39.53	39.94	37.40	39.47	4,620,291	-1.35(-3.32%)
Oct 03, 2008	42.33	42.98	40.74	40.83	2,702,196	-0.68(-1.65%)
Oct 02, 2008	43.02	43.02	41.36	41.51	2,150,317	-1.71(-3.95%)
Oct 01, 2008	42.80	43.48	42.11	43.22	3,279,206	+0.10(+0.23%)
Sep 30, 2008	42.67	43.20	41.54	43.12	1,405,275	+1.44(+3.46%)
Sep 29, 2008	43.99	44.33	40.92	41.68	4,870,779	-3.02(-6.76%)
Sep 26, 2008	44.04	44.94	43.44	44.70	0	+0.17(+0.37%)
Sep 25, 2008	43.66	44.93	43.66	44.53	2,151,963	+0.65(+1.48%)
Sep 24, 2008	44.51	44.58	43.61	43.88	2,758,914	-0.12(-0.26%)
Sep 23, 2008	44.67	45.27	43.90	44.00	2,922,377	-0.81(-1.80%)
Sep 22, 2008	46.33	46.66	44.68	44.81	1,717,275	-1.75(-3.76%)
Sep 19, 2008	46.67	46.56	46.01	46.56	0	+2.02(+4.53%)
Sep 18, 2008	42.92	44.94	41.28	44.54	7,058,043	+2.28(+5.39%)
Sep 17, 2008	43.82	44.07	42.20	42.26	4,078,836	-2.54(-5.66%)
Sep 16, 2008	42.76	44.80	42.67	44.80	4,635,692	+0.82(+1.87%)
Sep 15, 2008	44.68	45.69	43.95	43.98	2,807,218	-2.35(-5.07%)
Sep 12, 2008	45.87	46.54	45.67	46.33	1,424,151	-0.11(-0.23%)
Sep 11, 2008	45.14	46.43	44.81	46.43	2,053,227	+0.71(+1.54%)
Sep 10, 2008	46.10	46.29	45.32	45.73	1,622,670	-0.04(-0.08%)
Sep 09, 2008	47.16	48.18	45.74	45.76	1,578,250	-1.70(-3.57%)
Sep 08, 2008	47.94	48.44	46.51	47.46	1,863,961	+1.41(+3.07%)
Sep 05, 2008	45.34	46.11	44.89	46.05	0	+0.45(+1.00%)
Sep 04, 2008	46.73	46.91	45.58	45.59	1,213,754	-1.58(-3.34%)
Sep 03, 2008	47.05	47.28	46.72	47.17	986,889	+0.06(+0.14%)
Sep 02, 2008	47.62	48.03	46.80	47.10	985,535	+0.15(+0.32%)
Aug 29, 2008	47.19	47.43	46.92	46.95	996,919	-0.44(-0.93%)
Aug 28, 2008	46.77	47.43	46.69	47.39	559,555	+0.98(+2.11%)
Aug 27, 2008	46.10	46.54	45.87	46.41	435,981	+0.40(+0.88%)
Aug 26, 2008	45.81	46.19	45.63	46.01	545,798	+0.12(+0.27%)
Aug 25, 2008	46.61	46.61	45.83	45.89	1,024,004	-0.95(-2.03%)
Aug 22, 2008	46.45	46.87	46.41	46.84	423,070	+0.71(+1.55%)
Aug 21, 2008	45.70	46.25	45.53	46.12	950,199	-0.02(-0.05%)
Aug 20, 2008	45.99	46.23	45.41	46.15	751,415	+0.27(+0.60%)
Aug 19, 2008	46.31	46.33	45.67	45.87	629,021	-0.77(-1.65%)
Aug 18, 2008	47.29	47.55	46.45	46.64	998,803	-0.79(-1.67%)
Aug 15, 2008	47.30	47.63	47.11	47.44	0	+0.37(+0.78%)
Aug 14, 2008	46.35	47.39	46.25	47.07	1,051,478	+0.44(+0.94%)
Aug 13, 2008	46.82	47.01	46.16	46.63	1,777,817	-0.46(-0.98%)
Aug 12, 2008	47.84	47.85	46.85	47.09	982,791	-0.89(-1.85%)
Aug 11, 2008	47.44	48.45	47.29	47.98	1,613,769	+0.50(+1.05%)
Aug 08, 2008	46.18	47.64	46.07	47.48	1,495,124	+1.28(+2.76%)
Aug 07, 2008	46.69	46.96	46.05	46.20	928,731	-1.00(-2.12%)
Aug 06, 2008	47.07	47.36	46.77	47.21	1,058,157	-0.07(-0.15%)
Aug 05, 2008	46.41	47.32	46.27	47.28	1,299,251	+1.40(+3.05%)
Aug 04, 2008	46.02	46.33	45.58	45.88	1,041,183	-0.22(-0.48%)
Aug 01, 2008	46.36	46.66	45.73	46.10	1,670,054	-0.19(-0.42%)
Jul 31, 2008	46.46	47.00	46.24	46.30	2,755,423	-0.49(-1.05%)
Jul 30, 2008	46.31	46.90	46.07	46.79	2,811,840	+0.76(+1.64%)
Jul 29, 2008	46.03	46.07	44.65	46.03	2,251,517	+1.38(+3.10%)
Jul 28, 2008	45.42	45.84	44.63	44.65	1,984,235	-1.04(-2.27%)
Jul 25, 2008	45.98	46.16	45.47	45.69	2,734,781	-0.12(-0.25%)
Jul 24, 2008	47.26	47.26	45.70	45.80	3,288,774	-1.35(-2.87%)
Jul 23, 2008	46.99	47.64	46.71	47.16	2,822,905	+0.43(+0.91%)
Jul 22, 2008	45.53	46.76	45.13	46.73	2,692,281	+1.11(+2.43%)
Jul 21, 2008	45.99	46.21	45.51	45.62	1,794,733	-0.21(-0.46%)
Jul 18, 2008	45.76	45.97	45.33	45.83	2,670,841	+0.24(+0.54%)
Jul 17, 2008	45.16	45.77	44.63	45.58	4,714,180	+0.84(+1.88%)
Jul 16, 2008	43.23	44.75	42.99	44.74	2,700,858	+1.80(+4.19%)
Jul 15, 2008	43.04	43.80	42.31	42.94	4,392,723	-0.56(-1.29%)
Jul 14, 2008	44.81	44.94	43.43	43.50	2,888,589	-0.70(-1.58%)
Jul 11, 2008	44.26	44.97	43.72	44.20	5,620,435	-0.66(-1.48%)
Jul 10, 2008	44.76	45.12	44.29	44.86	1,802,199	+0.12(+0.27%)
Jul 09, 2008	46.00	46.04	44.67	44.74	1,481,354	-1.10(-2.39%)
Jul 08, 2008	44.66	45.85	44.45	45.84	2,437,280	+1.28(+2.88%)
Jul 07, 2008	45.40	45.58	44.17	44.55	1,928,628	-0.55(-1.21%)
Jul 04, 2008	45.37	45.45	44.74	45.10	2,681,963	+0.00(+0.00%)
Jul 03, 2008	45.37	45.45	44.74	45.10	2,681,963	-0.01(-0.02%)
Jul 02, 2008	45.92	46.18	45.09	45.11	1,392,653	-0.76(-1.65%)
Jul 01, 2008	45.25	45.90	44.91	45.87	2,632,866	+0.19(+0.41%)
Jun 30, 2008	45.65	46.05	45.39	45.68	1,661,387	-0.02(-0.05%)
Jun 27, 2008	46.07	46.19	45.42	45.70	966,781	-0.22(-0.49%)
Jun 26, 2008	47.02	47.02	45.92	45.92	753,136	-1.56(-3.28%)
Jun 25, 2008	47.46	48.10	47.38	47.48	1,328,663	+0.29(+0.61%)
Jun 24, 2008	47.01	47.59	46.61	47.19	813,142	-0.23(-0.49%)
Jun 23, 2008	47.87	47.96	47.33	47.42	599,981	-0.30(-0.62%)
Jun 20, 2008	48.11	48.29	47.59	47.72	690,545	-0.94(-1.93%)
Jun 19, 2008	48.34	48.79	48.10	48.65	823,732	+0.17(+0.36%)
Jun 18, 2008	48.70	48.83	48.24	48.48	649,345	-0.47(-0.96%)
Jun 17, 2008	49.81	49.86	48.95	48.95	518,339	-0.61(-1.23%)
Jun 16, 2008	49.19	49.77	49.13	49.56	616,650	+0.01(+0.01%)
Jun 13, 2008	49.27	49.59	48.85	49.55	485,431	+0.71(+1.45%)
Jun 12, 2008	48.72	49.45	48.52	48.85	529,456	+0.24(+0.49%)
Jun 11, 2008	49.57	49.57	48.59	48.61	552,742	-1.04(-2.09%)
Jun 10, 2008	49.74	50.02	49.20	49.65	853,457	-0.03(-0.06%)
Jun 09, 2008	50.08	50.25	49.38	49.68	732,140	-0.22(-0.43%)
Jun 06, 2008	51.01	51.26	49.88	49.89	556,040	-1.78(-3.44%)
Jun 05, 2008	51.05	51.69	50.88	51.67	529,893	+0.82(+1.62%)
Jun 04, 2008	50.71	51.25	50.58	50.85	1,115,988	-0.01(-0.01%)
Jun 03, 2008	51.43	51.43	50.53	50.86	1,031,677	-0.35(-0.68%)
Jun 02, 2008	51.70	51.70	50.84	51.20	557,773	-0.53(-1.03%)
May 30, 2008	51.95	52.03	51.69	51.74	648,821	-0.14(-0.26%)
May 29, 2008	51.37	52.13	51.31	51.87	583,538	+0.47(+0.91%)
May 28, 2008	51.50	51.55	50.92	51.41	1,038,606	+0.15(+0.30%)
May 27, 2008	50.83	51.36	50.78	51.25	381,154	+0.37(+0.74%)
May 26, 2008	51.47	51.48	50.85	50.88	0	+0.00(+0.00%)
May 23, 2008	51.47	51.48	50.85	50.88	1,802,071	-0.82(-1.58%)
May 22, 2008	51.44	51.94	51.41	51.70	2,224,507	+0.20(+0.39%)
May 21, 2008	52.34	52.52	51.41	51.50	1,003,891	-0.89(-1.69%)
May 20, 2008	52.89	52.94	52.19	52.39	671,520	-0.68(-1.28%)
May 19, 2008	53.09	53.57	52.88	53.06	347,168	+0.13(+0.25%)
May 16, 2008	53.29	53.29	52.62	52.93	316,797	-0.17(-0.31%)
May 15, 2008	52.70	53.16	52.46	53.10	438,953	+0.50(+0.96%)
May 14, 2008	52.54	52.95	52.44	52.59	381,648	+0.34(+0.65%)
May 13, 2008	52.61	52.61	52.05	52.26	381,713	-0.12(-0.22%)
May 12, 2008	51.78	52.40	51.75	52.37	487,622	+0.68(+1.32%)
May 09, 2008	51.77	52.05	51.55	51.69	433,647	-0.37(-0.72%)
May 08, 2008	52.28	52.36	51.75	52.06	579,069	+0.08(+0.15%)
May 07, 2008	53.04	53.16	51.96	51.98	948,571	-1.17(-2.20%)
May 06, 2008	52.55	53.22	52.23	53.15	501,412	+0.34(+0.64%)
May 05, 2008	53.08	53.10	52.60	52.81	401,541	-0.32(-0.61%)
May 02, 2008	53.60	53.60	52.88	53.13	519,473	+0.11(+0.20%)
May 01, 2008	51.87	53.03	51.80	53.03	774,290	+1.30(+2.52%)
Apr 30, 2008	52.13	52.62	51.67	51.72	744,009	-0.30(-0.57%)
Apr 29, 2008	52.21	52.27	51.79	52.02	375,631	-0.17(-0.32%)
Apr 28, 2008	52.36	52.46	52.07	52.18	458,972	-0.10(-0.19%)
Apr 25, 2008	51.96	52.30	51.48	52.28	376,237	+0.55(+1.07%)
Apr 24, 2008	51.20	52.08	50.92	51.73	554,889	+0.74(+1.46%)
Apr 23, 2008	51.18	51.38	50.70	50.99	466,700	-0.01(-0.03%)
Apr 22, 2008	51.17	51.28	50.73	51.00	479,101	-0.43(-0.83%)
Apr 21, 2008	51.51	51.51	51.10	51.43	496,060	-0.34(-0.65%)
Apr 18, 2008	51.90	52.08	51.56	51.77	626,617	+0.84(+1.64%)
Apr 17, 2008	50.63	51.08	50.53	50.93	2,215,123	+0.08(+0.16%)
Apr 16, 2008	50.25	50.89	50.22	50.85	549,667	+1.10(+2.22%)
Apr 15, 2008	49.84	49.88	49.33	49.75	1,215,490	+0.25(+0.51%)
Apr 14, 2008	49.73	49.78	49.35	49.50	1,271,207	-0.41(-0.82%)
Apr 11, 2008	50.21	50.61	49.79	49.91	1,018,441	-1.08(-2.12%)
Apr 10, 2008	50.86	51.39	50.62	50.99	1,043,429	+0.14(+0.27%)
Apr 09, 2008	51.48	51.61	50.77	50.85	548,946	-0.63(-1.23%)
Apr 08, 2008	51.62	51.72	51.29	51.49	520,059	-0.42(-0.80%)
Apr 07, 2008	52.04	52.41	51.75	51.90	694,563	+0.13(+0.25%)
Apr 04, 2008	52.05	52.12	51.49	51.77	807,363	-0.12(-0.24%)
Apr 03, 2008	51.57	52.14	51.37	51.90	1,188,511	+0.14(+0.26%)
Apr 02, 2008	52.13	52.31	51.56	51.76	762,298	-0.16(-0.32%)
Apr 01, 2008	50.74	52.00	50.61	51.92	2,262,781	+2.04(+4.08%)
Mar 31, 2008	49.60	50.25	49.42	49.89	730,418	+0.29(+0.58%)
Mar 28, 2008	50.21	50.40	49.55	49.60	1,181,380	-0.52(-1.03%)
Mar 27, 2008	51.00	51.00	50.04	50.12	1,265,185	-0.50(-0.98%)
Mar 26, 2008	51.11	51.11	50.45	50.61	645,428	-0.73(-1.42%)
Mar 25, 2008	51.33	51.59	50.91	51.34	908,535	-0.41(-0.79%)
Mar 24, 2008	51.35	52.12	51.33	51.75	3,611,691	+0.70(+1.37%)
Mar 21, 2008	49.67	51.17	49.58	51.05	1,192,470	+0.00(+0.00%)
Mar 20, 2008	49.67	51.17	49.58	51.05	1,192,470	+1.60(+3.23%)
Mar 19, 2008	50.81	51.10	49.45	49.45	1,026,565	-0.96(-1.90%)
Mar 18, 2008	49.30	50.46	49.09	50.41	1,395,257	+2.16(+4.48%)
Mar 17, 2008	47.44	48.65	46.83	48.25	1,808,879	-0.34(-0.70%)
Mar 14, 2008	49.96	50.12	48.04	48.59	1,544,447	-1.07(-2.15%)
Mar 13, 2008	48.85	50.00	48.39	49.66	1,685,100	+0.01(+0.01%)
Mar 12, 2008	50.16	50.76	49.59	49.65	1,314,815	-0.44(-0.88%)
Mar 11, 2008	48.81	50.09	48.70	50.09	954,864	+1.89(+3.92%)
Mar 10, 2008	49.10	49.10	48.06	48.20	868,167	-0.79(-1.62%)
Mar 07, 2008	48.79	49.72	48.52	48.99	1,153,216	-0.24(-0.50%)
Mar 06, 2008	50.19	50.25	49.20	49.24	889,728	-1.20(-2.39%)
Mar 05, 2008	50.42	50.94	49.95	50.44	1,547,434	+0.16(+0.32%)
Mar 04, 2008	49.92	50.47	49.57	50.28	933,000	-0.20(-0.40%)
Mar 03, 2008	50.38	50.57	50.00	50.48	1,918,343	-0.11(-0.21%)
Feb 29, 2008	51.49	51.49	50.31	50.59	1,112,146	-1.38(-2.65%)
Feb 28, 2008	52.40	52.44	51.85	51.97	1,520,226	-0.81(-1.54%)
Feb 27, 2008	52.44	53.14	52.41	52.78	2,463,885	-0.04(-0.07%)
Feb 26, 2008	52.23	53.06	52.14	52.82	3,030,124	+0.27(+0.52%)
Feb 25, 2008	51.77	52.62	51.43	52.54	3,772,002	+0.66(+1.28%)
Feb 22, 2008	51.52	51.95	50.67	51.88	2,418,030	+0.55(+1.08%)
Feb 21, 2008	52.23	52.32	51.18	51.33	2,538,533	-0.58(-1.11%)
Feb 20, 2008	51.22	52.09	51.00	51.90	1,986,421	+0.30(+0.59%)
Feb 19, 2008	52.39	52.45	51.44	51.60	1,979,332	-0.22(-0.43%)
Feb 18, 2008	51.46	51.85	51.26	51.82	0	+0.00(+0.00%)
Feb 15, 2008	51.46	51.85	51.26	51.82	1,527,047	+0.20(+0.39%)
Feb 14, 2008	52.39	52.48	51.59	51.62	2,038,911	-0.82(-1.57%)
Feb 13, 2008	52.30	52.52	51.80	52.44	1,197,543	+0.74(+1.44%)
Feb 12, 2008	51.70	52.25	51.40	51.70	4,178,108	+0.45(+0.87%)
Feb 11, 2008	51.22	51.41	50.60	51.25	863,051	+0.03(+0.06%)
Feb 08, 2008	51.40	51.70	50.81	51.23	1,189,215	-0.53(-1.03%)
Feb 07, 2008	51.03	52.07	50.97	51.76	787,426	+0.43(+0.83%)
Feb 06, 2008	51.89	52.32	51.27	51.33	1,059,656	-0.28(-0.55%)
Feb 05, 2008	52.66	52.71	51.61	51.61	2,130,052	-1.83(-3.42%)
Feb 04, 2008	54.04	54.04	53.34	53.44	1,002,671	-0.61(-1.12%)