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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	37.84	38.10	37.35	37.40	414,928	-0.24(-0.63%)
Jan 28, 2010	38.18	38.22	37.43	37.63	522,915	-0.34(-0.89%)
Jan 27, 2010	37.74	38.05	37.43	37.97	564,960	+0.21(+0.55%)
Jan 26, 2010	37.87	38.19	37.74	37.76	535,029	-0.22(-0.57%)
Jan 25, 2010	38.21	38.23	37.86	37.98	444,555	+0.17(+0.44%)
Jan 22, 2010	38.47	38.61	37.75	37.81	746,970	-0.76(-1.98%)
Jan 21, 2010	39.41	39.52	38.54	38.58	725,814	-0.86(-2.17%)
Jan 20, 2010	39.41	39.50	39.11	39.44	459,571	-0.28(-0.71%)
Jan 19, 2010	39.23	39.72	39.15	39.72	411,188	+0.50(+1.29%)
Jan 15, 2010	39.59	39.21	39.21	39.21	562,728	-0.45(-1.14%)
Jan 14, 2010	39.59	39.75	39.51	39.67	598,632	+0.06(+0.16%)
Jan 13, 2010	39.41	39.70	39.19	39.60	414,621	+0.35(+0.88%)
Jan 12, 2010	39.34	39.45	39.11	39.26	648,487	-0.40(-1.02%)
Jan 11, 2010	39.67	39.75	39.48	39.66	605,195	+0.14(+0.36%)
Jan 08, 2010	39.39	39.52	39.29	39.51	487,669	+0.07(+0.17%)
Jan 07, 2010	39.10	39.51	39.00	39.45	821,397	+0.34(+0.87%)
Jan 06, 2010	38.99	39.19	38.95	39.10	937,720	+0.09(+0.24%)
Jan 05, 2010	38.85	39.03	38.72	39.01	946,995	+0.21(+0.54%)
Jan 04, 2010	38.52	38.87	38.46	38.80	1,254,872	+0.61(+1.60%)
Dec 31, 2009	38.54	38.19	38.19	38.19	391,855	-0.32(-0.84%)
Dec 30, 2009	38.37	38.54	38.37	38.51	345,396	+0.00(+0.00%)
Dec 29, 2009	38.65	38.67	38.50	38.51	1,722,924	-0.05(-0.13%)
Dec 28, 2009	38.73	38.73	38.42	38.56	726,215	+0.00(+0.00%)
Dec 24, 2009	38.48	38.58	38.46	38.56	177,036	+0.21(+0.55%)
Dec 23, 2009	38.51	38.51	38.26	38.35	664,841	-0.01(-0.04%)
Dec 22, 2009	38.38	38.50	38.33	38.37	397,595	+0.03(+0.07%)
Dec 21, 2009	38.10	38.45	38.08	38.34	461,089	+0.38(+1.00%)
Dec 18, 2009	37.95	37.97	37.61	37.96	531,535	+0.21(+0.55%)
Dec 17, 2009	37.94	38.00	37.74	37.75	502,958	-0.47(-1.22%)
Dec 16, 2009	38.35	38.41	38.14	38.22	370,534	+0.06(+0.15%)
Dec 15, 2009	38.30	38.35	38.05	38.16	738,784	-0.26(-0.69%)
Dec 14, 2009	38.37	38.44	38.32	38.43	581,395	+0.32(+0.85%)
Dec 11, 2009	37.96	38.15	37.88	38.10	417,360	+0.28(+0.74%)
Dec 10, 2009	37.97	38.05	37.75	37.82	578,667	+0.14(+0.36%)
Dec 09, 2009	37.59	37.74	37.40	37.69	389,275	+0.12(+0.32%)
Dec 08, 2009	37.68	37.77	37.47	37.57	610,384	-0.40(-1.06%)
Dec 07, 2009	37.96	38.24	37.89	37.97	707,034	-0.03(-0.08%)
Dec 04, 2009	38.23	38.42	37.68	38.00	710,972	+0.40(+1.07%)
Dec 03, 2009	38.10	38.40	37.60	37.60	799,184	-0.44(-1.17%)
Dec 02, 2009	37.96	38.23	37.86	38.04	620,364	+0.07(+0.19%)
Dec 01, 2009	37.83	38.07	37.75	37.97	1,145,184	+0.44(+1.18%)
Nov 30, 2009	37.27	37.58	37.17	37.52	492,032	+0.21(+0.56%)
Nov 27, 2009	36.81	37.62	36.79	37.32	331,249	-0.64(-1.68%)
Nov 25, 2009	37.87	38.00	37.78	37.95	332,795	+0.12(+0.32%)
Nov 24, 2009	37.87	37.90	37.56	37.83	1,092,417	-0.01(-0.02%)
Nov 23, 2009	37.87	38.08	37.73	37.84	797,891	+0.45(+1.21%)
Nov 20, 2009	37.21	37.45	37.20	37.39	337,714	-0.06(-0.15%)
Nov 19, 2009	37.75	37.75	37.23	37.45	510,695	-0.50(-1.32%)
Nov 18, 2009	37.90	37.98	37.68	37.95	346,936	+0.07(+0.19%)
Nov 17, 2009	37.71	37.91	37.61	37.87	439,285	+0.02(+0.06%)
Nov 16, 2009	37.58	38.06	37.58	37.85	577,337	+0.53(+1.42%)
Nov 13, 2009	37.24	37.48	37.07	37.32	526,903	+0.14(+0.38%)
Nov 12, 2009	37.56	37.71	37.08	37.18	763,072	-0.39(-1.03%)
Nov 11, 2009	37.67	37.84	37.40	37.57	528,595	+0.21(+0.57%)
Nov 10, 2009	37.27	37.46	37.15	37.35	561,608	+0.00(+0.00%)
Nov 09, 2009	36.67	37.35	36.67	37.35	432,431	+0.95(+2.61%)
Nov 06, 2009	36.04	36.47	36.00	36.40	599,782	+0.11(+0.32%)
Nov 05, 2009	35.91	36.31	35.83	36.29	712,508	+0.69(+1.93%)
Nov 04, 2009	35.97	36.21	35.56	35.60	1,048,013	-0.06(-0.18%)
Nov 03, 2009	35.26	35.68	35.23	35.66	2,126,392	+0.14(+0.40%)
Nov 02, 2009	35.51	35.91	35.01	35.52	1,668,833	+0.22(+0.63%)
Oct 30, 2009	36.28	36.33	35.19	35.30	1,147,546	-1.09(-3.01%)
Oct 29, 2009	35.80	36.46	35.77	36.39	730,043	+0.84(+2.35%)
Oct 28, 2009	36.14	36.24	35.53	35.56	880,804	-0.67(-1.84%)
Oct 27, 2009	36.46	36.58	36.16	36.22	799,213	-0.19(-0.53%)
Oct 26, 2009	37.00	37.32	36.32	36.42	915,197	-0.60(-1.62%)
Oct 23, 2009	37.09	37.15	36.84	37.02	772,095	-0.53(-1.41%)
Oct 22, 2009	37.12	37.65	36.88	37.55	741,121	+0.47(+1.27%)
Oct 21, 2009	37.52	37.90	37.06	37.07	956,536	-0.52(-1.37%)
Oct 20, 2009	37.50	37.63	37.47	37.59	760,110	-0.23(-0.61%)
Oct 19, 2009	37.65	37.96	37.49	37.82	482,734	+0.26(+0.71%)
Oct 16, 2009	37.56	37.68	37.34	37.55	703,042	-0.36(-0.96%)
Oct 15, 2009	37.67	37.97	37.67	37.92	559,793	+0.00(+0.00%)
Oct 14, 2009	37.68	37.94	37.51	37.92	717,043	+0.73(+1.96%)
Oct 13, 2009	37.16	37.24	36.93	37.19	516,925	-0.13(-0.35%)
Oct 12, 2009	37.31	37.37	37.16	37.32	443,106	+0.19(+0.52%)
Oct 09, 2009	36.91	37.12	36.83	37.12	457,456	+0.21(+0.56%)
Oct 08, 2009	36.98	37.12	36.80	36.92	552,244	+0.24(+0.66%)
Oct 07, 2009	36.56	36.72	36.41	36.67	768,626	+0.11(+0.29%)
Oct 06, 2009	36.44	36.84	36.32	36.57	483,045	+0.45(+1.25%)
Oct 05, 2009	35.65	36.20	35.53	36.11	682,072	+0.69(+1.94%)
Oct 02, 2009	35.23	35.64	35.20	35.43	1,288,248	-0.20(-0.56%)
Oct 01, 2009	36.56	36.56	35.62	35.63	1,225,434	-1.00(-2.73%)
Sep 30, 2009	36.99	36.99	36.34	36.63	654,377	-0.21(-0.58%)
Sep 29, 2009	37.01	37.18	36.76	36.84	687,884	+0.02(+0.06%)
Sep 28, 2009	36.34	36.92	36.29	36.82	1,144,832	+0.63(+1.74%)
Sep 25, 2009	36.34	36.43	36.05	36.19	717,471	-0.21(-0.59%)
Sep 24, 2009	37.01	37.07	36.24	36.41	781,960	-0.44(-1.20%)
Sep 23, 2009	37.35	37.57	36.84	36.85	862,156	-0.36(-0.96%)
Sep 22, 2009	37.20	37.31	37.03	37.21	643,723	+0.31(+0.83%)
Sep 21, 2009	36.82	37.02	36.65	36.90	841,754	-0.14(-0.37%)
Sep 18, 2009	37.21	37.21	36.92	37.04	828,478	-0.01(-0.02%)
Sep 17, 2009	37.17	37.46	36.80	37.04	1,312,357	+0.38(+1.04%)
Sep 16, 2009	36.68	37.15	36.52	36.66	1,376,358	+0.15(+0.41%)
Sep 15, 2009	36.45	36.69	36.15	36.51	2,185,114	+0.12(+0.33%)
Sep 14, 2009	35.72	36.42	35.72	36.39	1,128,345	+0.36(+0.99%)
Sep 11, 2009	36.16	36.27	35.92	36.03	879,487	-0.10(-0.28%)
Sep 10, 2009	35.79	36.14	35.52	36.13	831,848	+0.33(+0.93%)
Sep 09, 2009	35.45	35.89	35.41	35.80	754,615	+0.33(+0.94%)
Sep 08, 2009	35.59	35.59	35.26	35.47	830,968	+0.28(+0.81%)
Sep 04, 2009	34.84	35.21	34.71	35.18	805,565	+0.46(+1.33%)
Sep 03, 2009	34.63	34.77	34.33	34.72	746,715	+0.34(+0.99%)
Sep 02, 2009	34.38	34.59	34.29	34.38	1,103,372	-0.18(-0.51%)
Sep 01, 2009	35.40	35.76	34.48	34.55	1,986,659	-1.00(-2.80%)
Aug 31, 2009	35.44	35.56	35.28	35.55	1,191,441	-0.28(-0.79%)
Aug 28, 2009	36.09	36.12	35.56	35.83	607,518	-0.01(-0.04%)
Aug 27, 2009	35.67	35.96	35.33	35.85	1,053,409	+0.14(+0.40%)
Aug 26, 2009	35.67	35.91	35.47	35.71	868,759	+0.01(+0.02%)
Aug 25, 2009	35.74	36.06	35.67	35.70	1,273,002	+0.14(+0.40%)
Aug 24, 2009	35.86	36.03	35.44	35.56	1,007,042	-0.10(-0.27%)
Aug 21, 2009	35.25	35.73	35.19	35.65	811,500	+0.73(+2.09%)
Aug 20, 2009	34.61	34.98	34.50	34.92	723,379	+0.39(+1.13%)
Aug 19, 2009	33.96	34.63	33.96	34.53	837,232	+0.24(+0.71%)
Aug 18, 2009	34.08	34.39	33.98	34.29	3,387,894	+0.37(+1.09%)
Aug 17, 2009	34.11	34.18	33.88	33.92	942,651	-0.92(-2.65%)
Aug 14, 2009	35.12	35.12	34.45	34.85	827,898	-0.26(-0.73%)
Aug 13, 2009	34.97	35.11	34.60	35.10	1,143,120	+0.33(+0.94%)
Aug 12, 2009	34.30	35.02	34.30	34.77	854,278	+0.40(+1.16%)
Aug 11, 2009	34.80	34.82	34.30	34.38	761,567	-0.60(-1.73%)
Aug 10, 2009	34.89	35.07	34.71	34.98	919,982	-0.10(-0.28%)
Aug 07, 2009	34.88	35.40	34.69	35.08	1,522,581	+0.63(+1.84%)
Aug 06, 2009	34.85	34.87	34.26	34.45	886,522	-0.12(-0.35%)
Aug 05, 2009	34.55	34.72	34.15	34.57	1,596,731	+0.11(+0.33%)
Aug 04, 2009	34.17	34.53	34.03	34.45	1,082,110	+0.17(+0.50%)
Aug 03, 2009	34.06	34.32	33.87	34.28	826,058	+0.60(+1.80%)
Jul 31, 2009	33.62	33.89	33.50	33.68	651,042	+0.07(+0.21%)
Jul 30, 2009	33.59	33.96	33.52	33.61	926,213	+0.53(+1.59%)
Jul 29, 2009	33.05	33.25	32.89	33.08	739,516	-0.13(-0.39%)
Jul 28, 2009	33.03	33.33	32.91	33.21	1,081,864	-0.09(-0.28%)
Jul 27, 2009	33.08	33.30	32.94	33.30	838,552	+0.21(+0.62%)
Jul 24, 2009	32.84	33.12	32.62	33.10	696,167	+0.20(+0.61%)
Jul 23, 2009	32.23	33.09	32.19	32.90	845,512	+0.74(+2.30%)
Jul 22, 2009	31.87	32.36	31.84	32.16	812,928	+0.06(+0.20%)
Jul 21, 2009	32.31	32.33	31.77	32.09	909,034	+0.06(+0.20%)
Jul 20, 2009	31.92	32.09	31.71	32.03	1,357,206	+0.33(+1.06%)
Jul 17, 2009	31.78	31.78	31.52	31.69	1,428,665	-0.11(-0.36%)
Jul 16, 2009	31.47	31.93	31.35	31.81	772,581	+0.23(+0.72%)
Jul 15, 2009	31.06	31.68	31.01	31.58	913,207	+0.90(+2.95%)
Jul 14, 2009	30.61	30.68	30.36	30.68	873,823	+0.18(+0.61%)
Jul 13, 2009	29.89	30.51	29.79	30.49	638,285	+0.90(+3.05%)
Jul 10, 2009	29.57	29.79	29.42	29.59	703,511	-0.16(-0.53%)
Jul 09, 2009	29.88	29.97	29.60	29.75	707,109	+0.07(+0.24%)
Jul 08, 2009	30.02	30.04	29.28	29.67	1,523,170	-0.14(-0.48%)
Jul 07, 2009	30.29	30.36	29.79	29.82	774,014	-0.55(-1.80%)
Jul 06, 2009	29.99	30.39	29.95	30.36	1,029,884	+0.02(+0.07%)
Jul 02, 2009	30.78	30.81	30.29	30.34	816,761	-0.89(-2.85%)
Jul 01, 2009	31.19	31.50	31.19	31.23	1,458,264	+0.17(+0.55%)
Jun 30, 2009	31.41	31.42	30.86	31.06	950,470	-0.30(-0.95%)
Jun 29, 2009	31.13	31.40	30.90	31.36	537,051	+0.33(+1.05%)
Jun 26, 2009	31.03	31.16	30.77	31.03	777,732	-0.04(-0.11%)
Jun 25, 2009	30.58	31.08	30.53	31.07	1,165,647	+0.65(+2.15%)
Jun 24, 2009	30.44	30.74	30.24	30.41	937,843	+0.24(+0.80%)
Jun 23, 2009	30.19	30.31	29.96	30.17	1,368,495	+0.12(+0.38%)
Jun 22, 2009	30.75	30.76	30.06	30.06	1,327,527	-0.95(-3.05%)
Jun 19, 2009	31.22	31.22	30.86	31.00	938,990	+0.11(+0.37%)
Jun 18, 2009	30.57	31.04	30.46	30.89	1,161,936	+0.40(+1.32%)
Jun 17, 2009	30.61	30.83	30.30	30.49	887,509	-0.16(-0.53%)
Jun 16, 2009	31.28	31.28	30.62	30.65	1,107,960	-0.51(-1.63%)
Jun 15, 2009	31.60	31.60	30.99	31.16	874,735	-0.80(-2.50%)
Jun 12, 2009	31.64	31.96	31.60	31.96	972,298	+0.19(+0.60%)
Jun 11, 2009	31.68	32.23	31.68	31.77	1,501,591	+0.20(+0.65%)
Jun 10, 2009	32.00	32.00	31.18	31.56	1,190,243	-0.14(-0.45%)
Jun 09, 2009	31.77	31.86	31.48	31.70	2,078,010	+0.11(+0.36%)
Jun 08, 2009	31.46	31.93	31.24	31.59	825,832	-0.07(-0.22%)
Jun 05, 2009	32.17	32.18	31.51	31.66	1,106,996	-0.12(-0.38%)
Jun 04, 2009	31.54	31.80	31.29	31.78	1,026,068	+0.37(+1.19%)
Jun 03, 2009	31.63	31.67	31.12	31.41	1,084,970	-0.47(-1.48%)
Jun 02, 2009	31.73	32.02	31.71	31.88	1,170,128	-0.04(-0.13%)
Jun 01, 2009	31.75	32.12	31.58	31.92	1,192,629	+0.65(+2.08%)
May 29, 2009	30.93	31.28	30.63	31.27	1,296,033	+0.54(+1.77%)
May 28, 2009	30.54	30.83	30.08	30.73	1,008,690	+0.44(+1.45%)
May 27, 2009	31.03	31.05	30.25	30.29	1,639,212	-0.69(-2.21%)
May 26, 2009	29.96	31.03	29.95	30.98	1,614,192	+0.78(+2.57%)
May 22, 2009	30.35	30.49	30.10	30.20	1,011,330	-0.08(-0.26%)
May 21, 2009	30.29	30.42	29.92	30.28	1,570,512	-0.32(-1.06%)
May 20, 2009	31.19	31.51	30.60	30.60	2,326,765	-0.31(-1.01%)
May 19, 2009	30.98	31.26	30.87	30.91	1,264,822	-0.08(-0.27%)
May 18, 2009	30.45	31.03	30.36	31.00	1,454,203	+0.93(+3.08%)
May 15, 2009	30.46	30.60	29.87	30.07	1,398,357	-0.37(-1.21%)
May 14, 2009	30.06	30.65	30.01	30.44	1,158,275	+0.32(+1.06%)
May 13, 2009	30.50	30.64	30.02	30.12	1,100,283	-0.89(-2.87%)
May 12, 2009	31.36	31.38	30.57	31.01	1,772,381	-0.13(-0.43%)
May 11, 2009	31.47	31.61	31.13	31.14	1,478,072	-0.87(-2.71%)
May 08, 2009	31.57	32.04	31.35	32.01	2,231,151	+0.93(+2.98%)
May 07, 2009	32.00	32.00	30.88	31.09	1,878,742	-0.38(-1.21%)
May 06, 2009	31.14	31.51	30.86	31.47	2,996,158	+0.80(+2.60%)
May 05, 2009	30.67	30.90	30.48	30.67	1,802,218	-0.15(-0.48%)
May 04, 2009	29.82	30.83	29.71	30.82	1,514,177	+1.35(+4.58%)
May 01, 2009	29.50	29.60	29.18	29.47	1,566,102	+0.11(+0.36%)
Apr 30, 2009	29.77	29.94	29.27	29.36	1,469,588	+0.05(+0.17%)
Apr 29, 2009	29.05	29.65	28.96	29.31	1,591,928	+0.64(+2.24%)
Apr 28, 2009	28.54	29.04	28.44	28.67	4,994,481	-0.20(-0.69%)
Apr 27, 2009	28.86	29.27	28.74	28.87	1,481,765	-0.29(-0.99%)
Apr 24, 2009	29.00	29.41	28.81	29.16	1,828,540	+0.37(+1.28%)
Apr 23, 2009	28.56	28.84	28.16	28.79	1,935,581	+0.40(+1.39%)
Apr 22, 2009	28.38	29.17	28.31	28.40	2,577,681	-0.28(-0.96%)
Apr 21, 2009	27.80	28.71	27.60	28.67	2,984,659	+0.61(+2.17%)
Apr 20, 2009	29.04	29.04	28.01	28.06	1,433,667	-1.55(-5.25%)
Apr 17, 2009	29.41	29.83	29.19	29.62	2,790,999	+0.30(+1.04%)
Apr 16, 2009	29.12	29.56	28.66	29.31	1,758,790	+0.44(+1.52%)
Apr 15, 2009	28.18	28.93	28.06	28.88	1,908,717	+0.57(+2.02%)
Apr 14, 2009	28.81	28.99	28.26	28.30	2,560,593	-0.80(-2.74%)
Apr 13, 2009	28.62	29.29	28.44	29.10	1,725,946	+0.26(+0.91%)
Apr 09, 2009	28.32	28.86	28.21	28.84	1,800,096	+1.42(+5.18%)
Apr 08, 2009	27.33	27.53	27.08	27.42	1,649,599	+0.28(+1.04%)
Apr 07, 2009	27.30	27.51	27.11	27.14	1,638,030	-0.71(-2.54%)
Apr 06, 2009	27.73	27.93	27.43	27.85	1,921,554	-0.21(-0.76%)
Apr 03, 2009	27.82	28.06	27.46	28.06	3,199,541	+0.33(+1.20%)
Apr 02, 2009	27.70	28.10	27.53	27.73	1,815,249	+0.81(+3.02%)
Apr 01, 2009	26.14	27.07	25.99	26.91	1,628,257	+0.63(+2.39%)
Mar 31, 2009	26.38	26.88	26.11	26.28	2,108,897	+0.25(+0.98%)
Mar 30, 2009	26.51	26.51	25.79	26.03	1,853,958	-1.67(-6.04%)
Mar 26, 2009	27.52	27.76	27.05	27.70	2,124,434	+0.69(+2.56%)
Mar 25, 2009	27.09	27.63	26.26	27.01	2,597,639	+0.21(+0.79%)
Mar 24, 2009	27.00	27.52	26.78	26.80	2,193,330	-0.62(-2.24%)
Mar 23, 2009	26.48	27.43	26.46	27.41	2,250,113	+2.02(+7.96%)
Mar 20, 2009	26.11	26.16	25.32	25.39	2,267,921	-0.58(-2.23%)
Mar 19, 2009	27.04	27.04	25.95	25.97	3,387,445	-0.64(-2.39%)
Mar 18, 2009	25.67	26.92	25.46	26.61	3,535,764	+0.85(+3.28%)
Mar 17, 2009	25.04	25.79	24.74	25.76	2,200,103	+0.85(+3.42%)
Mar 16, 2009	25.35	25.80	24.90	24.91	2,252,566	-0.04(-0.17%)
Mar 13, 2009	24.95	25.08	24.43	24.95	0	+0.31(+1.25%)
Mar 12, 2009	23.50	24.76	23.25	24.65	1,613,892	+1.22(+5.19%)
Mar 11, 2009	23.70	23.95	23.20	23.43	1,754,682	+0.06(+0.24%)
Mar 10, 2009	22.35	23.42	22.33	23.37	2,184,707	+1.59(+7.28%)
Mar 09, 2009	21.67	22.44	21.67	21.79	2,740,941	-0.25(-1.14%)
Mar 06, 2009	22.25	22.58	21.41	22.04	0	+0.07(+0.32%)
Mar 05, 2009	22.37	22.67	21.91	21.97	1,674,473	-1.00(-4.35%)
Mar 04, 2009	22.91	23.40	22.53	22.97	1,853,100	+0.08(+0.34%)
Mar 02, 2009	23.70	23.70	22.83	22.89	2,816,802	-1.22(-5.05%)
Feb 27, 2009	24.18	24.65	24.07	24.11	0	-0.68(-2.74%)
Feb 26, 2009	25.52	25.72	24.72	24.79	1,716,353	-0.34(-1.36%)
Feb 25, 2009	25.14	25.67	24.60	25.13	2,284,313	-0.17(-0.66%)
Feb 24, 2009	24.48	25.41	24.21	25.30	2,778,936	+1.03(+4.24%)
Feb 23, 2009	25.37	25.44	24.19	24.27	2,459,789	-0.76(-3.02%)
Feb 20, 2009	24.90	25.35	24.34	25.02	3,626,396	-0.34(-1.35%)
Feb 19, 2009	26.02	26.14	25.31	25.37	1,924,158	-0.41(-1.60%)
Feb 18, 2009	26.14	26.14	25.52	25.78	2,067,727	-0.15(-0.59%)
Feb 17, 2009	26.28	26.42	25.89	25.93	1,798,821	-1.29(-4.72%)
Feb 13, 2009	27.62	27.77	27.21	27.22	3,964,657	-0.46(-1.64%)
Feb 12, 2009	27.31	27.72	26.72	27.67	2,643,766	-0.08(-0.30%)
Feb 11, 2009	27.63	27.88	27.35	27.76	3,273,713	+0.39(+1.43%)
Feb 10, 2009	28.60	28.86	27.21	27.37	2,851,025	-1.64(-5.66%)
Feb 09, 2009	28.92	29.20	28.65	29.01	2,330,513	+0.16(+0.56%)
Feb 06, 2009	28.10	28.98	28.06	28.85	2,407,282	+0.92(+3.28%)
Feb 05, 2009	27.48	28.22	27.11	27.93	2,352,603	+0.27(+0.99%)
Feb 04, 2009	28.07	28.44	27.56	27.66	2,195,266	-0.29(-1.03%)
Feb 03, 2009	27.86	28.14	27.48	27.95	2,495,590	+0.29(+1.04%)