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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	28.55	28.67	27.48	27.75	0	-0.71(-2.48%)
Jan 29, 2009	29.13	29.14	28.41	28.46	1,969,536	-1.10(-3.74%)
Jan 28, 2009	29.25	29.75	29.11	29.56	2,284,344	+1.09(+3.83%)
Jan 27, 2009	28.25	28.64	28.07	28.47	2,267,223	+0.38(+1.37%)
Jan 26, 2009	28.17	28.76	27.83	28.09	3,009,058	+0.03(+0.12%)
Jan 23, 2009	27.16	28.25	27.08	28.05	2,538,513	+0.11(+0.40%)
Jan 22, 2009	27.75	28.37	27.32	27.94	4,385,852	-0.43(-1.50%)
Jan 21, 2009	27.58	28.44	27.00	28.37	3,988,359	+1.27(+4.70%)
Jan 20, 2009	28.49	28.56	27.04	27.09	3,707,354	-1.71(-5.95%)
Jan 16, 2009	29.24	29.35	28.09	28.81	3,729,995	+0.06(+0.22%)
Jan 15, 2009	28.86	29.16	27.84	28.74	4,008,328	-0.22(-0.75%)
Jan 14, 2009	29.37	29.38	28.72	28.96	3,486,224	-0.99(-3.31%)
Jan 13, 2009	29.87	30.16	29.62	29.95	3,567,254	-0.01(-0.05%)
Jan 12, 2009	30.71	30.74	29.78	29.97	3,694,809	-0.83(-2.68%)
Jan 09, 2009	31.49	31.60	30.71	30.79	2,401,785	-0.68(-2.16%)
Jan 08, 2009	31.15	31.47	31.04	31.47	2,878,371	+0.08(+0.27%)
Jan 07, 2009	31.95	31.95	31.25	31.39	1,940,462	-1.03(-3.17%)
Jan 06, 2009	32.44	32.71	32.09	32.41	3,422,023	+0.29(+0.89%)
Jan 05, 2009	32.12	32.46	31.85	32.13	6,359,267	-0.20(-0.63%)
Jan 02, 2009	31.58	32.53	31.32	32.33	0	+0.74(+2.35%)
Jan 01, 2009	31.05	31.76	30.95	31.59	0	+0.00(+0.00%)
Dec 31, 2008	31.05	31.76	30.95	31.59	4,837,890	+0.59(+1.89%)
Dec 30, 2008	30.45	31.02	30.31	31.00	2,203,150	+0.76(+2.50%)
Dec 29, 2008	30.34	30.37	29.71	30.25	2,000,452	-0.06(-0.21%)
Dec 26, 2008	30.37	30.45	30.11	30.31	1,146,863	+0.12(+0.39%)
Dec 24, 2008	30.14	30.27	29.95	30.19	1,211,526	+0.19(+0.62%)
Dec 23, 2008	30.57	30.64	29.88	30.00	2,607,485	-0.15(-0.50%)
Dec 22, 2008	30.96	30.96	29.81	30.16	2,936,478	-0.64(-2.07%)
Dec 19, 2008	31.12	31.52	30.70	30.79	4,462,803	-0.09(-0.29%)
Dec 18, 2008	31.71	31.78	30.52	30.88	3,268,065	-0.59(-1.87%)
Dec 17, 2008	31.31	32.04	31.10	31.47	7,152,852	-0.31(-0.98%)
Dec 16, 2008	30.40	31.82	30.32	31.78	4,823,695	+1.74(+5.78%)
Dec 15, 2008	30.72	30.75	29.61	30.04	3,547,971	-0.55(-1.79%)
Dec 12, 2008	29.46	30.68	29.41	30.59	3,548,953	+0.29(+0.96%)
Dec 11, 2008	31.01	31.41	30.09	30.30	4,162,128	-1.08(-3.44%)
Dec 10, 2008	31.56	31.73	30.90	31.38	4,452,129	+0.17(+0.53%)
Dec 09, 2008	31.80	32.26	31.07	31.21	5,790,259	-0.88(-2.74%)
Dec 08, 2008	31.78	32.50	31.51	32.09	4,818,319	+1.10(+3.55%)
Dec 05, 2008	29.22	31.09	28.81	30.99	5,020,299	+1.27(+4.28%)
Dec 04, 2008	30.01	30.83	29.25	29.72	3,941,333	-0.75(-2.47%)
Dec 03, 2008	29.39	30.64	28.77	30.47	5,833,600	+1.02(+3.45%)
Dec 02, 2008	28.72	29.65	28.25	29.46	6,823,818	+1.18(+4.16%)
Dec 01, 2008	30.31	30.37	28.15	28.28	5,758,780	-2.89(-9.27%)
Nov 28, 2008	30.46	31.21	30.45	31.17	1,635,185	+0.55(+1.81%)
Nov 26, 2008	28.97	30.69	28.92	30.62	5,278,027	+1.00(+3.39%)
Nov 25, 2008	29.84	30.07	28.72	29.62	5,659,223	+0.71(+2.44%)
Nov 24, 2008	27.80	29.73	27.52	28.91	11,043,962	+1.79(+6.61%)
Nov 21, 2008	26.20	27.19	25.02	27.12	8,823,527	+1.36(+5.26%)
Nov 20, 2008	27.40	28.14	25.43	25.76	5,899,378	-1.89(-6.83%)
Nov 19, 2008	29.62	29.85	27.60	27.65	3,954,666	-2.09(-7.02%)
Nov 18, 2008	29.42	30.08	28.58	29.74	4,699,816	+0.19(+0.66%)
Nov 17, 2008	30.00	30.72	29.50	29.55	2,990,662	-0.95(-3.13%)
Nov 14, 2008	31.24	32.06	30.32	30.50	3,471,891	-1.47(-4.61%)
Nov 13, 2008	29.95	31.97	28.60	31.97	5,834,512	+2.04(+6.82%)
Nov 12, 2008	30.83	31.20	29.77	29.93	4,172,254	-1.63(-5.15%)
Nov 11, 2008	31.75	32.21	31.00	31.56	2,502,481	-0.74(-2.29%)
Nov 10, 2008	33.54	33.68	31.79	32.30	2,450,073	-0.45(-1.37%)
Nov 07, 2008	32.26	32.80	31.94	32.75	7,218,533	+0.75(+2.36%)
Nov 06, 2008	33.18	33.73	31.73	32.00	3,665,659	-1.72(-5.09%)
Nov 05, 2008	35.17	35.58	33.54	33.71	2,804,405	-2.01(-5.62%)
Nov 04, 2008	35.27	35.86	34.89	35.72	3,537,995	+1.37(+3.99%)
Nov 03, 2008	34.31	34.56	34.04	34.35	1,683,545	-0.01(-0.02%)
Oct 31, 2008	33.64	34.77	33.32	34.35	2,748,303	+0.71(+2.12%)
Oct 30, 2008	33.89	34.20	32.69	33.64	2,575,246	+1.15(+3.53%)
Oct 29, 2008	33.15	34.29	32.47	32.49	4,303,325	-0.77(-2.31%)
Oct 28, 2008	31.12	33.38	29.84	33.26	4,274,649	+3.22(+10.70%)
Oct 27, 2008	30.26	31.59	29.90	30.04	2,739,648	-0.87(-2.82%)
Oct 24, 2008	29.28	31.73	29.28	30.92	4,149,600	-1.29(-3.99%)
Oct 23, 2008	32.02	32.69	30.38	32.20	6,195,308	+0.22(+0.69%)
Oct 22, 2008	32.87	33.37	31.01	31.98	3,788,960	-1.82(-5.38%)
Oct 21, 2008	34.52	34.86	33.75	33.80	3,248,043	-0.91(-2.61%)
Oct 20, 2008	33.93	34.73	33.33	34.71	2,699,970	+1.39(+4.19%)
Oct 17, 2008	32.93	34.83	32.28	33.31	3,694,639	-0.21(-0.63%)
Oct 16, 2008	33.00	33.68	30.93	33.52	4,059,655	+1.09(+3.37%)
Oct 15, 2008	34.94	34.94	32.40	32.43	2,406,002	-3.02(-8.51%)
Oct 14, 2008	37.51	37.87	34.46	35.45	4,605,143	+0.08(+0.23%)
Oct 13, 2008	33.34	35.36	32.86	35.36	3,136,062	+3.04(+9.39%)
Oct 10, 2008	30.02	33.03	29.03	32.33	7,765,638	+0.34(+1.06%)
Oct 09, 2008	34.91	35.20	31.61	31.99	5,619,287	-2.52(-7.31%)
Oct 08, 2008	33.99	35.93	33.76	34.51	6,376,443	-0.55(-1.58%)
Oct 07, 2008	37.81	38.29	34.85	35.07	5,242,822	-2.83(-7.46%)
Oct 06, 2008	37.94	38.34	35.90	37.89	4,812,955	-1.30(-3.32%)
Oct 03, 2008	40.63	41.26	39.11	39.19	2,814,876	-0.66(-1.65%)
Oct 02, 2008	41.30	41.30	39.71	39.85	2,239,984	-1.64(-3.95%)
Oct 01, 2008	41.09	41.74	40.43	41.49	3,415,948	+0.10(+0.23%)
Sep 30, 2008	40.97	41.47	39.88	41.39	1,463,874	+1.38(+3.46%)
Sep 29, 2008	42.23	42.56	39.28	40.01	5,073,888	-2.90(-6.76%)
Sep 26, 2008	42.27	43.14	41.71	42.91	0	+0.16(+0.37%)
Sep 25, 2008	41.91	43.13	41.91	42.75	2,241,699	+0.96(+2.29%)
Sep 24, 2008	42.39	42.45	41.53	41.79	2,897,075	-0.11(-0.26%)
Sep 23, 2008	42.54	43.12	41.80	41.90	3,068,724	-0.77(-1.80%)
Sep 22, 2008	44.12	44.43	42.55	42.67	1,803,273	-1.67(-3.76%)
Sep 19, 2008	44.44	44.34	43.82	44.34	0	+1.92(+4.53%)
Sep 18, 2008	40.87	42.80	39.31	42.42	7,411,497	+2.17(+5.39%)
Sep 17, 2008	41.73	41.97	40.19	40.25	4,283,096	-2.42(-5.66%)
Sep 16, 2008	40.72	42.66	40.64	42.66	4,867,839	+0.78(+1.87%)
Sep 15, 2008	42.55	43.51	41.85	41.88	2,947,798	-2.24(-5.07%)
Sep 12, 2008	43.68	44.32	43.49	44.12	1,495,470	-0.10(-0.23%)
Sep 11, 2008	42.99	44.22	42.68	44.22	2,156,048	+0.67(+1.54%)
Sep 10, 2008	43.90	44.08	43.16	43.55	1,703,931	-0.03(-0.08%)
Sep 09, 2008	44.91	45.88	43.55	43.58	1,657,286	-1.62(-3.57%)
Sep 08, 2008	45.65	46.13	44.29	45.20	1,957,305	+1.35(+3.07%)
Sep 05, 2008	43.18	43.91	42.75	43.85	0	+0.43(+1.00%)
Sep 04, 2008	44.50	44.67	43.41	43.42	1,274,537	-1.50(-3.35%)
Sep 03, 2008	44.80	45.03	44.49	44.92	1,036,310	+0.06(+0.14%)
Sep 02, 2008	45.35	45.74	44.57	44.86	1,034,889	+0.14(+0.32%)
Aug 29, 2008	44.94	45.17	44.68	44.71	1,046,843	-0.42(-0.93%)
Aug 28, 2008	44.54	45.17	44.47	45.13	587,577	+0.93(+2.11%)
Aug 27, 2008	43.90	44.32	43.69	44.20	457,814	+0.38(+0.88%)
Aug 26, 2008	43.63	43.99	43.46	43.82	573,130	+0.12(+0.27%)
Aug 25, 2008	44.39	44.39	43.64	43.70	1,075,285	-0.91(-2.03%)
Aug 22, 2008	44.23	44.64	44.19	44.60	444,257	+0.68(+1.55%)
Aug 21, 2008	43.52	44.04	43.36	43.93	997,783	-0.02(-0.05%)
Aug 20, 2008	43.79	44.02	43.25	43.95	789,044	+0.26(+0.60%)
Aug 19, 2008	44.10	44.12	43.49	43.69	660,521	-0.73(-1.65%)
Aug 18, 2008	45.04	45.28	44.23	44.42	1,048,821	-0.75(-1.67%)
Aug 15, 2008	45.04	45.36	44.87	45.17	0	+0.35(+0.78%)
Aug 14, 2008	44.14	45.13	44.04	44.82	1,104,134	+0.42(+0.94%)
Aug 13, 2008	44.58	44.77	43.96	44.41	1,866,846	-0.44(-0.98%)
Aug 12, 2008	45.56	45.56	44.62	44.84	1,032,008	-0.84(-1.85%)
Aug 11, 2008	45.17	46.14	45.03	45.69	1,694,584	+0.47(+1.05%)
Aug 08, 2008	43.98	45.37	43.87	45.22	1,569,997	+1.21(+2.76%)
Aug 07, 2008	44.46	44.72	43.85	44.00	975,240	-0.95(-2.12%)
Aug 06, 2008	44.82	45.10	44.54	44.95	1,111,147	-0.07(-0.15%)
Aug 05, 2008	44.19	45.06	44.06	45.02	1,364,315	+1.33(+3.05%)
Aug 04, 2008	43.83	44.12	43.41	43.69	1,093,324	-0.21(-0.48%)
Aug 01, 2008	44.15	44.43	43.55	43.90	1,753,688	-0.19(-0.42%)
Jul 31, 2008	44.24	44.76	44.03	44.09	2,893,409	-0.47(-1.05%)
Jul 30, 2008	44.10	44.67	43.88	44.56	2,952,652	+0.72(+1.64%)
Jul 29, 2008	43.84	43.87	42.52	43.84	2,364,268	+1.32(+3.10%)
Jul 28, 2008	43.25	43.66	42.50	42.52	2,083,601	-0.99(-2.27%)
Jul 25, 2008	43.79	43.96	43.30	43.51	2,871,734	-0.11(-0.25%)
Jul 24, 2008	45.00	45.00	43.52	43.62	3,453,469	-1.29(-2.87%)
Jul 23, 2008	44.75	45.37	44.48	44.91	2,964,271	+0.41(+0.91%)
Jul 22, 2008	43.36	44.53	42.98	44.50	2,827,106	+1.06(+2.43%)
Jul 21, 2008	43.79	44.01	43.34	43.44	1,884,610	-0.20(-0.46%)
Jul 18, 2008	43.58	43.78	43.17	43.64	2,804,592	+0.23(+0.54%)
Jul 17, 2008	43.01	43.59	42.50	43.41	4,950,258	+0.80(+1.88%)
Jul 16, 2008	41.17	42.61	40.94	42.61	2,836,111	+1.72(+4.19%)
Jul 15, 2008	40.99	41.71	40.30	40.89	4,612,703	-0.54(-1.29%)
Jul 14, 2008	42.68	42.80	41.36	41.43	3,033,244	-0.67(-1.58%)
Jul 11, 2008	42.15	42.83	41.63	42.09	5,901,896	-0.63(-1.48%)
Jul 10, 2008	42.63	42.97	42.18	42.72	1,892,450	+0.12(+0.27%)
Jul 09, 2008	43.81	43.84	42.54	42.61	1,555,537	-1.04(-2.39%)
Jul 08, 2008	42.53	43.66	42.33	43.65	2,559,335	+1.22(+2.88%)
Jul 07, 2008	43.24	43.40	42.06	42.43	2,025,210	-0.52(-1.21%)
Jul 04, 2008	43.20	43.28	42.60	42.95	2,816,271	+0.00(+0.00%)
Jul 03, 2008	43.20	43.28	42.60	42.95	2,816,271	-0.01(-0.02%)
Jul 02, 2008	43.73	43.97	42.94	42.96	1,462,394	-0.72(-1.65%)
Jul 01, 2008	43.09	43.71	42.77	43.68	2,764,715	+0.18(+0.41%)
Jun 30, 2008	43.47	43.85	43.23	43.50	1,744,586	-0.02(-0.05%)
Jun 27, 2008	43.87	43.99	43.25	43.52	1,015,196	-0.21(-0.49%)
Jun 26, 2008	44.78	44.78	43.73	43.73	790,852	-1.48(-3.28%)
Jun 25, 2008	45.19	45.81	45.12	45.22	1,395,200	+0.27(+0.61%)
Jun 24, 2008	44.77	45.32	44.39	44.94	853,863	-0.22(-0.49%)
Jun 23, 2008	45.59	45.67	45.07	45.16	630,027	-0.28(-0.62%)
Jun 20, 2008	45.82	45.99	45.32	45.44	725,126	-0.89(-1.93%)
Jun 19, 2008	46.04	46.46	45.81	46.33	864,983	+0.16(+0.36%)
Jun 18, 2008	46.38	46.50	45.94	46.17	681,863	-0.45(-0.96%)
Jun 17, 2008	47.43	47.48	46.61	46.62	544,297	-0.58(-1.23%)
Jun 16, 2008	46.85	47.40	46.79	47.20	647,530	+0.01(+0.01%)
Jun 13, 2008	46.92	47.23	46.52	47.19	509,740	+0.67(+1.45%)
Jun 12, 2008	46.40	47.09	46.20	46.52	555,970	+0.23(+0.49%)
Jun 11, 2008	47.20	47.20	46.27	46.29	580,422	-0.99(-2.09%)
Jun 10, 2008	47.37	47.63	46.85	47.28	896,197	-0.03(-0.06%)
Jun 09, 2008	47.69	47.86	47.03	47.31	768,804	-0.21(-0.43%)
Jun 06, 2008	48.58	48.82	47.50	47.51	583,885	-1.69(-3.44%)
Jun 05, 2008	48.61	49.23	48.45	49.21	556,429	+0.78(+1.62%)
Jun 04, 2008	48.29	48.81	48.17	48.43	1,171,875	-0.01(-0.01%)
Jun 03, 2008	48.98	48.98	48.12	48.43	1,083,342	-0.33(-0.68%)
Jun 02, 2008	49.24	49.24	48.41	48.76	585,705	-0.51(-1.03%)
May 30, 2008	49.48	49.54	49.23	49.27	681,313	-0.13(-0.26%)
May 29, 2008	48.92	49.65	48.87	49.40	612,761	+0.45(+0.91%)
May 28, 2008	49.04	49.09	48.49	48.95	1,090,617	+0.14(+0.30%)
May 27, 2008	48.41	48.91	48.36	48.81	400,241	+0.36(+0.74%)
May 26, 2008	49.02	49.02	48.43	48.45	0	+0.00(+0.00%)
May 23, 2008	49.02	49.02	48.43	48.45	1,892,316	-0.78(-1.58%)
May 22, 2008	48.99	49.46	48.96	49.23	2,335,906	+0.19(+0.39%)
May 21, 2008	49.85	50.02	48.96	49.04	1,054,164	-0.84(-1.69%)
May 20, 2008	50.37	50.42	49.70	49.89	705,149	-0.64(-1.28%)
May 19, 2008	50.56	51.02	50.36	50.53	364,553	+0.12(+0.24%)
May 16, 2008	50.75	50.75	50.11	50.41	332,662	-0.16(-0.31%)
May 15, 2008	50.18	50.62	49.96	50.57	460,935	+0.48(+0.96%)
May 14, 2008	50.04	50.42	49.94	50.09	400,760	+0.32(+0.65%)
May 13, 2008	50.10	50.10	49.57	49.76	400,828	-0.11(-0.22%)
May 12, 2008	49.31	49.90	49.28	49.87	512,041	+0.65(+1.32%)
May 09, 2008	49.30	49.57	49.09	49.22	455,363	-0.36(-0.72%)
May 08, 2008	49.78	49.87	49.28	49.58	608,067	+0.08(+0.15%)
May 07, 2008	50.51	50.62	49.48	49.50	996,073	-1.11(-2.20%)
May 06, 2008	50.05	50.68	49.74	50.61	526,521	+0.32(+0.64%)
May 05, 2008	50.55	50.57	50.09	50.29	421,650	-0.31(-0.61%)
May 02, 2008	51.04	51.05	50.36	50.60	545,488	+0.10(+0.20%)
May 01, 2008	49.40	50.51	49.33	50.50	813,065	+1.24(+2.52%)
Apr 30, 2008	49.64	50.11	49.21	49.26	781,267	-0.28(-0.57%)
Apr 29, 2008	49.72	49.78	49.32	49.54	394,442	-0.16(-0.32%)
Apr 28, 2008	49.86	49.96	49.59	49.70	481,956	-0.10(-0.19%)
Apr 25, 2008	49.48	49.81	49.02	49.79	395,079	+0.53(+1.07%)
Apr 24, 2008	48.76	49.59	48.49	49.26	582,677	+0.71(+1.46%)
Apr 23, 2008	48.73	48.93	48.28	48.56	490,071	-0.01(-0.03%)
Apr 22, 2008	48.73	48.83	48.31	48.57	503,094	-0.40(-0.83%)
Apr 21, 2008	49.05	49.05	48.66	48.97	520,901	-0.32(-0.65%)
Apr 18, 2008	49.43	49.59	49.11	49.30	657,996	+0.80(+1.64%)
Apr 17, 2008	48.21	48.65	48.12	48.50	2,326,052	+0.08(+0.16%)
Apr 16, 2008	47.85	48.47	47.82	48.43	577,194	+1.05(+2.22%)
Apr 15, 2008	47.47	47.50	46.98	47.38	1,276,360	+0.24(+0.51%)
Apr 14, 2008	47.36	47.41	47.00	47.14	1,334,866	-0.39(-0.82%)
Apr 11, 2008	47.82	48.19	47.42	47.53	1,069,443	-1.03(-2.12%)
Apr 10, 2008	48.43	48.94	48.21	48.56	1,095,682	+0.13(+0.27%)
Apr 09, 2008	49.02	49.15	48.35	48.43	576,436	-0.60(-1.23%)
Apr 08, 2008	49.16	49.25	48.84	49.03	546,103	-0.40(-0.81%)
Apr 07, 2008	49.56	49.91	49.28	49.43	729,346	+0.12(+0.25%)
Apr 04, 2008	49.56	49.63	49.04	49.30	847,794	-0.12(-0.24%)
Apr 03, 2008	49.11	49.65	48.92	49.42	1,248,030	+0.13(+0.26%)
Apr 02, 2008	49.64	49.81	49.10	49.29	800,472	-0.16(-0.32%)
Apr 01, 2008	48.32	49.52	48.19	49.45	2,376,097	+1.94(+4.08%)
Mar 31, 2008	47.24	47.85	47.06	47.51	766,995	+0.27(+0.58%)
Mar 28, 2008	47.82	48.00	47.18	47.23	1,240,541	-0.49(-1.04%)
Mar 27, 2008	48.56	48.56	47.66	47.73	1,328,544	-0.47(-0.98%)
Mar 26, 2008	48.67	48.67	48.04	48.20	677,750	-0.69(-1.42%)
Mar 25, 2008	48.89	49.13	48.48	48.89	954,032	-0.39(-0.79%)
Mar 24, 2008	48.90	49.63	48.88	49.28	3,792,558	+0.67(+1.37%)
Mar 21, 2008	47.30	48.73	47.22	48.62	1,252,186	+0.00(+0.00%)
Mar 20, 2008	47.30	48.73	47.22	48.62	1,252,186	+1.52(+3.23%)
Mar 19, 2008	48.38	48.66	47.09	47.09	1,077,974	-0.91(-1.90%)
Mar 18, 2008	46.95	48.06	46.75	48.01	1,465,128	+2.06(+4.48%)
Mar 17, 2008	45.17	46.33	44.60	45.95	1,899,465	-0.32(-0.70%)
Mar 14, 2008	47.58	47.73	45.75	46.27	1,621,790	-1.02(-2.15%)
Mar 13, 2008	46.52	47.62	46.09	47.29	1,769,487	+0.01(+0.01%)
Mar 12, 2008	47.77	48.34	47.23	47.28	1,380,659	-0.42(-0.88%)
Mar 11, 2008	46.48	47.70	46.37	47.70	1,002,682	+1.80(+3.92%)
Mar 10, 2008	46.76	46.76	45.77	45.90	911,643	-0.75(-1.62%)
Mar 07, 2008	46.46	47.35	46.20	46.66	1,210,967	-0.23(-0.50%)
Mar 06, 2008	47.79	47.86	46.85	46.89	934,284	-1.15(-2.39%)
Mar 05, 2008	48.01	48.52	47.57	48.03	1,624,927	+0.15(+0.32%)
Mar 04, 2008	47.54	48.06	47.20	47.88	979,723	-0.19(-0.40%)
Mar 03, 2008	47.98	48.16	47.62	48.08	2,014,410	-0.10(-0.21%)
Feb 29, 2008	49.04	49.04	47.91	48.18	1,167,840	-1.31(-2.65%)
Feb 28, 2008	49.90	49.94	49.38	49.49	1,596,356	-0.78(-1.54%)
Feb 27, 2008	49.94	50.61	49.91	50.26	2,587,272	-0.03(-0.07%)
Feb 26, 2008	49.74	50.53	49.65	50.30	3,181,867	+0.26(+0.52%)
Feb 25, 2008	49.30	50.11	48.98	50.04	3,960,897	+0.63(+1.28%)
Feb 22, 2008	49.06	49.48	48.26	49.41	2,539,121	+0.53(+1.08%)
Feb 21, 2008	49.74	49.83	48.74	48.88	2,665,658	-0.55(-1.11%)
Feb 20, 2008	48.78	49.61	48.56	49.43	2,085,897	+0.29(+0.59%)
Feb 19, 2008	49.89	49.95	48.99	49.14	2,078,454	-0.21(-0.43%)
Feb 18, 2008	49.01	49.37	48.82	49.35	0	+0.00(+0.00%)
Feb 15, 2008	49.01	49.37	48.82	49.35	1,603,519	+0.19(+0.39%)
Feb 14, 2008	49.89	49.98	49.13	49.16	2,141,016	-0.78(-1.57%)
Feb 13, 2008	49.81	50.02	49.32	49.94	1,257,513	+0.71(+1.44%)
Feb 12, 2008	49.24	49.76	48.95	49.24	4,387,340	+0.43(+0.87%)
Feb 11, 2008	48.78	48.95	48.19	48.81	906,271	+0.03(+0.06%)
Feb 08, 2008	48.95	49.24	48.38	48.78	1,248,768	-0.51(-1.03%)
Feb 07, 2008	48.60	49.59	48.54	49.29	826,859	+0.41(+0.84%)
Feb 06, 2008	49.41	49.83	48.82	48.88	1,112,721	-0.27(-0.55%)
Feb 05, 2008	50.15	50.20	49.15	49.15	2,236,721	-1.74(-3.42%)
Feb 04, 2008	51.47	51.47	50.79	50.90	1,052,883	-0.58(-1.12%)