Invst Grade Corp Bond Ishares Iboxx $ ETF (NY: LQD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	59.48	60.01	59.36	59.67	0	+0.42(+0.71%)
Jan 29, 2009	59.74	60.13	59.23	59.25	1,836,779	-0.72(-1.20%)
Jan 28, 2009	59.92	60.37	59.57	59.97	2,403,152	+0.47(+0.79%)
Jan 27, 2009	58.71	59.70	58.61	59.49	2,724,686	+1.10(+1.88%)
Jan 26, 2009	58.71	59.03	58.17	58.39	2,745,171	-0.53(-0.89%)
Jan 23, 2009	58.62	59.11	58.62	58.92	2,264,438	-0.39(-0.67%)
Jan 22, 2009	59.58	59.60	58.75	59.32	2,192,789	-0.22(-0.37%)
Jan 21, 2009	59.78	59.91	59.24	59.54	3,086,730	-0.30(-0.50%)
Jan 20, 2009	60.45	60.64	59.78	59.84	2,440,073	-0.90(-1.48%)
Jan 16, 2009	60.35	60.75	60.08	60.73	2,482,997	+0.00(+0.00%)
Jan 15, 2009	60.61	60.78	60.31	60.73	3,489,713	+0.12(+0.20%)
Jan 14, 2009	60.77	60.94	60.09	60.61	3,357,496	-0.27(-0.44%)
Jan 13, 2009	60.74	60.91	60.61	60.88	1,949,512	-0.13(-0.22%)
Jan 12, 2009	61.09	61.23	60.73	61.01	1,762,000	-0.32(-0.52%)
Jan 09, 2009	60.74	61.33	60.58	61.33	3,734,959	+0.75(+1.24%)
Jan 08, 2009	60.13	60.58	60.10	60.58	2,417,655	+0.43(+0.72%)
Jan 07, 2009	60.52	60.55	59.93	60.15	2,805,547	-0.51(-0.84%)
Jan 06, 2009	60.52	60.89	60.19	60.65	3,407,063	+0.10(+0.17%)
Jan 05, 2009	59.87	60.82	59.84	60.55	4,915,712	+0.41(+0.69%)
Jan 02, 2009	60.67	60.77	60.07	60.14	0	-0.62(-1.02%)
Jan 01, 2009	60.59	60.82	60.02	60.76	0	+0.00(+0.00%)
Dec 31, 2008	60.59	60.82	60.02	60.76	2,062,217	+0.11(+0.19%)
Dec 30, 2008	59.88	60.65	59.88	60.65	1,889,314	+0.53(+0.88%)
Dec 29, 2008	59.89	60.37	59.83	60.12	2,515,894	-0.07(-0.11%)
Dec 26, 2008	59.84	60.33	59.84	60.19	862,305	+0.11(+0.19%)
Dec 24, 2008	59.57	60.82	59.54	60.07	1,482,603	+0.15(+0.25%)
Dec 23, 2008	59.45	60.03	59.42	59.93	2,806,952	+0.20(+0.33%)
Dec 22, 2008	59.61	59.84	59.18	59.73	4,286,727	+0.71(+1.21%)
Dec 19, 2008	59.22	59.82	58.64	59.02	2,792,058	-0.89(-1.49%)
Dec 18, 2008	59.07	60.36	58.98	59.91	4,663,792	+1.42(+2.42%)
Dec 17, 2008	58.15	58.77	57.98	58.49	3,540,271	+0.85(+1.48%)
Dec 16, 2008	56.64	57.67	56.36	57.64	2,645,691	+1.16(+2.05%)
Dec 15, 2008	56.40	56.50	56.25	56.48	1,515,577	-0.02(-0.03%)
Dec 12, 2008	56.25	56.51	55.75	56.49	1,581,347	+0.30(+0.54%)
Dec 11, 2008	56.16	56.27	55.74	56.19	1,589,828	+0.19(+0.34%)
Dec 10, 2008	55.69	56.00	55.52	56.00	1,350,220	+0.13(+0.24%)
Dec 09, 2008	55.59	55.90	55.44	55.87	2,409,407	+0.38(+0.68%)
Dec 08, 2008	55.17	55.70	54.99	55.49	2,840,133	+0.57(+1.03%)
Dec 05, 2008	55.02	55.24	54.70	54.92	2,241,180	-0.38(-0.68%)
Dec 04, 2008	54.85	55.46	54.83	55.30	1,780,942	+0.05(+0.10%)
Dec 03, 2008	54.92	55.24	54.58	55.24	1,236,240	+0.38(+0.70%)
Dec 02, 2008	54.61	55.05	54.31	54.86	1,588,528	+0.41(+0.76%)
Dec 01, 2008	54.39	54.49	53.51	54.45	2,737,750	+0.57(+1.05%)
Nov 28, 2008	54.39	54.46	53.86	53.88	1,380,490	-0.16(-0.29%)
Nov 26, 2008	54.59	54.59	53.80	54.04	3,712,827	-0.29(-0.53%)
Nov 25, 2008	54.53	54.66	53.88	54.32	1,676,465	+0.26(+0.48%)
Nov 24, 2008	54.84	55.01	53.80	54.07	1,821,330	-0.24(-0.44%)
Nov 21, 2008	54.16	54.63	53.74	54.31	1,265,501	+0.62(+1.16%)
Nov 20, 2008	54.44	54.95	53.59	53.68	1,265,714	-0.59(-1.09%)
Nov 19, 2008	54.26	54.46	53.98	54.28	814,890	+0.08(+0.15%)
Nov 18, 2008	53.93	54.50	53.93	54.19	753,278	+0.07(+0.12%)
Nov 17, 2008	54.09	54.16	53.80	54.13	602,698	+0.39(+0.72%)
Nov 14, 2008	53.45	53.94	52.00	53.74	684,820	-0.01(-0.02%)
Nov 13, 2008	54.04	54.07	53.50	53.75	1,435,812	-0.37(-0.68%)
Nov 12, 2008	53.91	54.19	53.91	54.12	3,037,521	-0.01(-0.02%)
Nov 11, 2008	54.05	54.77	53.98	54.13	1,038,861	+0.17(+0.32%)
Nov 10, 2008	53.89	54.19	53.64	53.96	756,301	+0.02(+0.04%)
Nov 07, 2008	54.19	54.50	53.86	53.94	3,557,530	-0.38(-0.70%)
Nov 06, 2008	54.37	54.47	53.80	54.32	4,707,982	+0.37(+0.69%)
Nov 05, 2008	52.99	54.07	52.99	53.95	1,094,783	+1.03(+1.94%)
Nov 04, 2008	52.78	53.28	52.60	52.92	2,302,609	+0.36(+0.68%)
Nov 03, 2008	52.30	52.66	52.12	52.56	625,982	+0.17(+0.32%)
Oct 31, 2008	53.04	53.04	52.06	52.39	1,064,413	-0.22(-0.41%)
Oct 30, 2008	53.00	53.23	52.60	52.61	2,039,912	-0.39(-0.74%)
Oct 29, 2008	51.65	53.34	51.41	53.00	3,296,569	+0.88(+1.69%)
Oct 28, 2008	52.51	52.70	51.73	52.12	1,224,538	-0.35(-0.66%)
Oct 27, 2008	52.60	52.60	51.96	52.47	1,631,450	-0.34(-0.65%)
Oct 24, 2008	51.41	52.90	51.41	52.81	2,973,183	+0.21(+0.40%)
Oct 23, 2008	52.43	53.02	52.39	52.60	1,950,764	+0.33(+0.63%)
Oct 22, 2008	52.16	52.82	51.41	52.27	1,156,726	-0.61(-1.15%)
Oct 21, 2008	52.47	53.14	51.71	52.88	1,754,329	+0.52(+0.99%)
Oct 20, 2008	51.50	52.51	51.11	52.36	1,581,903	+1.55(+3.05%)
Oct 17, 2008	51.41	51.93	50.35	50.82	827,626	-0.44(-0.85%)
Oct 16, 2008	51.47	52.64	50.78	51.25	370,532	+0.53(+1.05%)
Oct 15, 2008	50.09	51.99	49.93	50.72	399,617	+0.00(+0.00%)
Oct 14, 2008	54.10	54.54	50.23	50.72	1,020,924	-0.81(-1.57%)
Oct 13, 2008	47.56	52.12	47.56	51.53	804,844	+2.69(+5.51%)
Oct 10, 2008	47.82	52.00	45.46	48.84	1,514,760	-2.85(-5.51%)
Oct 09, 2008	53.74	53.74	50.66	51.69	592,017	-1.41(-2.66%)
Oct 08, 2008	52.29	53.79	51.59	53.10	875,970	-0.38(-0.72%)
Oct 07, 2008	52.60	54.61	52.60	53.48	972,273	+0.98(+1.87%)
Oct 06, 2008	52.96	53.14	50.48	52.50	636,898	-0.62(-1.16%)
Oct 03, 2008	53.89	53.89	52.67	53.12	457,371	-0.02(-0.05%)
Oct 02, 2008	52.78	53.62	52.60	53.14	569,445	-0.78(-1.45%)
Oct 01, 2008	53.01	53.98	52.32	53.92	1,070,011	+0.25(+0.47%)
Sep 30, 2008	51.35	53.67	50.87	53.67	1,514,094	+4.78(+9.77%)
Sep 29, 2008	52.90	53.49	47.82	48.90	1,261,647	-4.90(-9.11%)
Sep 26, 2008	54.81	54.99	52.15	53.80	0	-1.49(-2.70%)
Sep 25, 2008	54.92	55.41	54.84	55.29	592,753	+0.24(+0.43%)
Sep 24, 2008	55.97	55.97	54.83	55.05	347,596	-0.14(-0.26%)
Sep 23, 2008	55.97	56.16	55.11	55.20	521,737	-0.57(-1.03%)
Sep 22, 2008	56.15	56.28	55.00	55.77	1,441,955	+0.33(+0.59%)
Sep 19, 2008	55.33	55.88	54.84	55.44	0	+1.81(+3.37%)
Sep 18, 2008	53.40	55.55	52.00	53.64	1,338,672	+0.60(+1.12%)
Sep 17, 2008	55.67	56.03	50.83	53.04	1,662,697	-2.55(-4.58%)
Sep 16, 2008	58.42	59.14	54.33	55.59	4,842,343	-3.77(-6.34%)
Sep 15, 2008	59.83	59.83	58.62	59.35	380,286	-0.44(-0.74%)
Sep 12, 2008	60.03	60.09	59.61	59.79	379,025	-0.46(-0.76%)
Sep 11, 2008	60.06	60.48	60.04	60.25	732,764	-0.47(-0.78%)
Sep 10, 2008	60.27	60.92	60.26	60.73	1,395,837	-0.02(-0.04%)
Sep 09, 2008	60.58	60.88	60.41	60.75	440,960	+0.21(+0.35%)
Sep 08, 2008	60.50	60.77	60.27	60.54	596,229	+0.10(+0.17%)
Sep 05, 2008	60.69	60.79	60.38	60.44	0	-0.06(-0.10%)
Sep 04, 2008	60.38	60.60	60.21	60.50	558,438	+0.02(+0.03%)
Sep 03, 2008	60.48	60.59	60.31	60.48	376,730	+0.12(+0.20%)
Sep 02, 2008	60.31	60.53	59.98	60.36	224,435	-0.04(-0.06%)
Aug 29, 2008	60.71	60.71	59.82	60.40	894,864	-0.12(-0.20%)
Aug 28, 2008	60.54	60.54	60.28	60.52	240,666	-0.01(-0.02%)
Aug 27, 2008	60.30	60.56	60.21	60.53	275,220	-0.10(-0.16%)
Aug 26, 2008	60.50	60.68	60.32	60.62	1,216,754	+0.07(+0.12%)
Aug 25, 2008	60.56	60.59	60.40	60.55	170,014	+0.39(+0.65%)
Aug 22, 2008	60.46	60.46	59.82	60.16	313,278	+0.02(+0.04%)
Aug 21, 2008	60.56	60.56	60.09	60.14	392,405	-0.36(-0.59%)
Aug 20, 2008	60.26	60.54	60.15	60.50	851,756	+0.01(+0.01%)
Aug 19, 2008	60.62	60.62	60.37	60.49	268,072	-0.10(-0.16%)
Aug 18, 2008	60.46	60.59	60.37	60.59	180,453	+0.02(+0.04%)
Aug 15, 2008	60.57	60.61	60.33	60.56	0	+0.14(+0.23%)
Aug 14, 2008	60.46	60.54	60.11	60.43	366,396	+0.17(+0.29%)
Aug 13, 2008	60.40	60.55	60.07	60.25	236,514	-0.32(-0.52%)
Aug 12, 2008	60.45	60.57	60.22	60.57	315,752	+0.36(+0.61%)
Aug 11, 2008	60.64	60.64	59.95	60.21	284,398	-0.27(-0.45%)
Aug 08, 2008	60.41	60.49	60.21	60.48	595,446	+0.06(+0.09%)
Aug 07, 2008	59.97	60.46	59.91	60.42	283,926	+0.50(+0.83%)
Aug 06, 2008	60.01	60.01	59.79	59.93	469,443	+0.09(+0.15%)
Aug 05, 2008	59.84	60.05	59.84	59.84	189,475	-0.26(-0.44%)
Aug 04, 2008	60.07	60.22	59.85	60.10	408,371	+0.01(+0.01%)
Aug 01, 2008	60.31	60.43	59.84	60.09	183,559	-0.50(-0.82%)
Jul 31, 2008	60.10	60.59	60.10	60.59	1,803,289	+0.38(+0.63%)
Jul 30, 2008	59.95	60.26	59.79	60.21	490,291	+0.29(+0.48%)
Jul 29, 2008	59.93	59.98	59.75	59.93	225,735	-0.15(-0.25%)
Jul 28, 2008	59.83	60.22	59.83	60.07	442,782	+0.35(+0.58%)
Jul 25, 2008	59.80	59.91	59.60	59.73	247,510	-0.32(-0.53%)
Jul 24, 2008	59.72	60.06	59.58	60.04	153,912	+0.53(+0.88%)
Jul 23, 2008	59.64	59.75	59.33	59.52	388,551	-0.21(-0.35%)
Jul 22, 2008	59.38	59.81	59.38	59.73	1,192,763	+0.38(+0.64%)
Jul 21, 2008	59.21	59.70	59.19	59.35	362,952	+0.07(+0.11%)
Jul 18, 2008	59.12	59.66	59.12	59.28	292,942	-0.11(-0.18%)
Jul 17, 2008	59.87	59.87	59.12	59.39	327,720	-0.20(-0.34%)
Jul 16, 2008	60.07	60.13	59.48	59.59	441,753	-0.47(-0.79%)
Jul 15, 2008	59.84	60.34	59.84	60.06	243,831	-0.01(-0.02%)
Jul 14, 2008	60.61	60.64	59.99	60.07	346,688	+0.03(+0.05%)
Jul 11, 2008	60.69	60.69	59.99	60.04	266,528	-0.47(-0.77%)
Jul 10, 2008	60.59	60.91	60.31	60.51	461,102	-0.35(-0.57%)
Jul 09, 2008	60.83	61.01	60.51	60.86	226,250	+0.04(+0.07%)
Jul 08, 2008	60.28	60.83	60.24	60.82	589,007	+0.33(+0.54%)
Jul 07, 2008	60.59	60.59	60.13	60.49	615,210	+0.28(+0.47%)
Jul 04, 2008	60.34	60.43	60.14	60.21	83,423	+0.00(+0.00%)
Jul 03, 2008	60.34	60.43	60.14	60.21	83,423	-0.08(-0.13%)
Jul 02, 2008	60.46	60.60	60.21	60.28	355,019	-0.04(-0.07%)
Jul 01, 2008	60.76	60.81	60.28	60.33	516,295	-0.29(-0.47%)
Jun 30, 2008	60.95	61.00	60.61	60.61	163,365	-0.17(-0.29%)
Jun 27, 2008	60.94	60.98	60.65	60.79	340,700	-0.06(-0.10%)
Jun 26, 2008	61.23	61.27	60.78	60.85	572,584	+0.05(+0.08%)
Jun 25, 2008	60.86	61.04	60.32	60.80	382,011	+0.05(+0.08%)
Jun 24, 2008	60.86	60.99	60.65	60.75	256,281	-0.04(-0.06%)
Jun 23, 2008	60.78	60.98	60.62	60.79	215,458	-0.02(-0.04%)
Jun 20, 2008	60.91	61.01	60.67	60.81	123,781	+0.04(+0.06%)
Jun 19, 2008	60.93	61.04	60.61	60.77	163,820	-0.32(-0.52%)
Jun 18, 2008	60.99	61.12	60.83	61.09	501,928	+0.30(+0.50%)
Jun 17, 2008	60.88	60.94	60.65	60.79	454,123	+0.20(+0.33%)
Jun 16, 2008	60.76	60.76	60.42	60.59	206,530	+0.22(+0.36%)
Jun 13, 2008	60.82	60.97	60.32	60.37	361,066	-0.32(-0.52%)
Jun 12, 2008	60.71	61.09	60.68	60.69	317,475	-0.52(-0.85%)
Jun 11, 2008	61.26	61.47	60.92	61.21	386,068	-0.02(-0.04%)
Jun 10, 2008	61.31	61.66	61.12	61.23	227,325	-0.35(-0.57%)
Jun 09, 2008	61.65	61.80	61.40	61.59	207,765	-0.05(-0.09%)
Jun 06, 2008	61.59	61.93	61.59	61.64	198,778	+0.30(+0.50%)
Jun 05, 2008	61.42	61.57	61.33	61.34	198,513	-0.33(-0.53%)
Jun 04, 2008	62.07	62.07	61.57	61.66	213,418	-0.19(-0.31%)
Jun 03, 2008	61.83	61.93	61.33	61.86	256,323	+0.24(+0.39%)
Jun 02, 2008	61.29	61.87	61.14	61.62	254,039	-0.07(-0.12%)
May 30, 2008	61.73	61.80	61.59	61.69	287,521	+0.25(+0.40%)
May 29, 2008	61.66	61.66	61.37	61.44	265,874	-0.30(-0.49%)
May 28, 2008	62.03	62.09	61.71	61.75	252,915	-0.40(-0.64%)
May 27, 2008	62.36	62.47	62.09	62.14	251,433	-0.38(-0.60%)
May 26, 2008	62.38	62.54	62.21	62.52	0	+0.00(+0.00%)
May 23, 2008	62.38	62.54	62.21	62.52	216,603	+0.29(+0.46%)
May 22, 2008	62.69	62.76	62.04	62.23	367,361	-0.69(-1.10%)
May 21, 2008	63.10	63.21	62.85	62.92	308,682	-0.28(-0.44%)
May 20, 2008	63.31	63.37	63.08	63.20	266,966	+0.02(+0.03%)
May 19, 2008	63.31	63.36	63.03	63.18	344,715	+0.01(+0.02%)
May 16, 2008	63.08	63.51	63.03	63.16	259,741	-0.08(-0.13%)
May 15, 2008	62.85	63.25	62.80	63.25	407,722	+0.42(+0.67%)
May 14, 2008	62.94	62.97	62.59	62.83	542,026	+0.04(+0.06%)
May 13, 2008	62.94	63.06	62.72	62.79	462,213	-0.36(-0.57%)
May 12, 2008	63.59	63.59	63.12	63.16	343,077	-0.06(-0.09%)
May 09, 2008	63.31	63.35	63.09	63.21	255,376	+0.00(+0.00%)
May 08, 2008	63.08	63.26	62.92	63.21	233,641	+0.28(+0.44%)
May 07, 2008	62.91	62.99	62.49	62.93	671,981	+0.17(+0.27%)
May 06, 2008	63.36	63.38	62.76	62.76	240,057	-0.41(-0.64%)
May 05, 2008	63.12	63.36	63.07	63.17	217,188	+0.09(+0.14%)
May 02, 2008	62.76	63.67	62.76	63.08	396,154	-0.37(-0.58%)
May 01, 2008	63.51	63.54	63.24	63.45	370,117	+0.10(+0.15%)
Apr 30, 2008	63.09	63.36	62.91	63.36	328,597	+0.35(+0.56%)
Apr 29, 2008	62.97	63.21	62.79	63.00	379,105	+0.20(+0.31%)
Apr 28, 2008	62.56	62.81	62.51	62.81	298,380	+0.30(+0.48%)
Apr 25, 2008	62.53	62.59	62.30	62.51	200,757	+0.03(+0.05%)
Apr 24, 2008	62.57	62.71	62.27	62.48	398,996	-0.29(-0.46%)
Apr 23, 2008	62.64	62.79	62.48	62.76	738,591	+0.39(+0.63%)
Apr 22, 2008	62.41	62.73	62.37	62.37	499,268	-0.14(-0.22%)
Apr 21, 2008	62.67	62.78	62.36	62.51	275,309	-0.20(-0.32%)
Apr 18, 2008	62.36	62.72	62.04	62.71	197,677	+0.27(+0.44%)
Apr 17, 2008	62.51	62.53	62.07	62.44	233,857	+0.16(+0.26%)
Apr 16, 2008	62.67	62.73	62.20	62.27	186,243	-0.36(-0.57%)
Apr 15, 2008	62.75	62.82	62.45	62.63	150,837	-0.13(-0.21%)
Apr 14, 2008	63.21	63.21	62.70	62.76	193,205	-0.39(-0.62%)
Apr 11, 2008	63.25	63.39	62.91	63.15	295,620	+0.06(+0.10%)
Apr 10, 2008	63.09	63.15	62.79	63.09	211,686	+0.06(+0.09%)
Apr 09, 2008	63.28	63.45	63.00	63.03	250,893	-0.19(-0.30%)
Apr 08, 2008	63.57	63.57	62.92	63.22	281,191	-0.23(-0.36%)
Apr 07, 2008	63.27	63.50	63.01	63.45	506,692	+0.07(+0.11%)
Apr 04, 2008	63.21	63.38	62.95	63.37	516,392	+0.76(+1.21%)
Apr 03, 2008	62.74	62.75	62.47	62.62	240,300	+0.03(+0.05%)
Apr 02, 2008	62.84	62.84	62.47	62.59	437,244	+0.11(+0.17%)
Apr 01, 2008	62.88	62.88	62.18	62.48	660,916	-0.41(-0.65%)
Mar 31, 2008	62.91	63.18	62.76	62.88	727,856	+0.17(+0.27%)
Mar 28, 2008	62.51	62.79	62.21	62.72	200,543	+0.33(+0.54%)
Mar 27, 2008	62.48	62.64	62.20	62.38	212,200	-0.38(-0.61%)
Mar 26, 2008	62.64	62.87	62.54	62.76	234,916	+0.08(+0.12%)
Mar 25, 2008	62.23	62.75	62.23	62.69	159,297	+0.28(+0.45%)
Mar 24, 2008	62.47	62.76	62.17	62.41	179,158	-0.12(-0.19%)
Mar 21, 2008	62.29	62.62	62.16	62.53	197,501	+0.00(+0.00%)
Mar 20, 2008	62.29	62.62	62.16	62.53	197,501	+0.33(+0.53%)
Mar 19, 2008	62.24	62.43	62.09	62.20	313,636	+0.27(+0.43%)
Mar 18, 2008	61.87	62.25	61.59	61.93	173,336	-0.11(-0.18%)
Mar 17, 2008	62.17	62.76	61.86	62.04	293,278	+0.50(+0.82%)
Mar 14, 2008	61.89	62.10	61.40	61.54	160,853	-0.04(-0.06%)
Mar 13, 2008	62.21	62.21	61.45	61.57	672,658	-0.68(-1.09%)
Mar 12, 2008	61.77	62.32	61.43	62.25	875,512	+0.74(+1.21%)
Mar 11, 2008	62.17	62.17	61.51	61.51	250,362	-0.71(-1.14%)
Mar 10, 2008	62.47	62.47	62.00	62.22	233,131	-0.01(-0.02%)
Mar 07, 2008	62.21	62.67	61.98	62.23	530,493	-0.13(-0.21%)
Mar 06, 2008	62.55	62.68	62.28	62.36	253,521	-0.08(-0.13%)
Mar 05, 2008	62.81	62.81	62.29	62.45	654,686	-0.44(-0.70%)
Mar 04, 2008	63.26	63.37	62.68	62.89	561,797	-0.37(-0.59%)
Mar 03, 2008	63.48	63.58	62.95	63.26	955,768	-0.27(-0.42%)
Feb 29, 2008	63.36	63.53	63.07	63.53	354,328	+0.40(+0.63%)
Feb 28, 2008	62.97	63.17	62.77	63.13	358,647	+0.45(+0.72%)
Feb 27, 2008	62.76	62.90	62.36	62.67	479,827	-0.06(-0.10%)
Feb 26, 2008	62.51	62.73	62.29	62.73	394,088	+0.45(+0.72%)
Feb 25, 2008	62.67	62.72	62.29	62.29	324,750	-0.40(-0.64%)
Feb 22, 2008	62.90	63.00	62.45	62.68	462,936	-0.25(-0.39%)
Feb 21, 2008	62.67	62.99	62.53	62.93	442,523	+0.43(+0.69%)
Feb 20, 2008	62.36	62.53	62.17	62.50	252,564	+0.14(+0.22%)
Feb 19, 2008	62.69	62.89	62.29	62.36	369,252	-0.62(-0.99%)
Feb 18, 2008	63.10	63.10	62.76	62.99	0	+0.00(+0.00%)
Feb 15, 2008	63.10	63.10	62.76	62.99	300,035	+0.20(+0.32%)
Feb 14, 2008	63.07	63.13	62.61	62.78	288,863	-0.14(-0.22%)
Feb 13, 2008	63.35	63.49	62.91	62.92	335,310	-0.64(-1.01%)
Feb 12, 2008	63.64	63.64	63.20	63.56	452,209	-0.09(-0.14%)
Feb 11, 2008	63.75	63.94	63.42	63.65	244,301	+0.19(+0.30%)
Feb 08, 2008	63.51	63.59	63.25	63.46	351,231	+0.24(+0.38%)
Feb 07, 2008	63.96	64.00	63.06	63.22	345,130	-0.74(-1.15%)
Feb 06, 2008	64.23	64.25	63.85	63.95	359,678	-0.35(-0.54%)
Feb 05, 2008	64.49	64.49	64.10	64.30	355,226	+0.22(+0.35%)
Feb 04, 2008	64.04	64.17	63.96	64.08	260,520	-0.17(-0.27%)