Silver Trust Ishares (NY: SLV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	14.26	14.44	14.12	14.36	8,560,000	+0.25(+1.75%)
Oct 30, 2007	14.11	14.23	14.04	14.11	4,220,000	-0.28(-1.92%)
Oct 29, 2007	14.29	14.39	14.13	14.39	5,450,000	+0.26(+1.81%)
Oct 26, 2007	13.98	14.15	13.98	14.13	5,102,000	+0.37(+2.70%)
Oct 25, 2007	13.73	13.91	13.68	13.76	5,275,000	+0.29(+2.12%)
Oct 24, 2007	13.43	13.53	13.32	13.48	2,647,000	+0.01(+0.10%)
Oct 23, 2007	13.48	13.55	13.39	13.46	2,122,000	+0.11(+0.86%)
Oct 22, 2007	13.29	13.41	13.26	13.35	2,688,000	-0.11(-0.79%)
Oct 19, 2007	13.75	13.76	13.12	13.45	5,533,000	-0.25(-1.80%)
Oct 18, 2007	13.63	13.71	13.61	13.70	1,939,000	+0.18(+1.32%)
Oct 17, 2007	13.69	13.73	13.46	13.52	2,734,000	+0.02(+0.17%)
Oct 16, 2007	13.70	13.71	13.46	13.50	3,370,000	-0.19(-1.40%)
Oct 15, 2007	13.87	13.91	13.65	13.69	3,398,000	-0.05(-0.36%)
Oct 12, 2007	13.71	13.75	13.63	13.74	2,069,000	+0.10(+0.73%)
Oct 11, 2007	13.59	13.82	13.55	13.64	5,113,000	+0.15(+1.14%)
Oct 10, 2007	13.54	13.55	13.45	13.49	1,738,000	+0.09(+0.68%)
Oct 09, 2007	13.28	13.49	13.26	13.39	2,644,000	+0.21(+1.57%)
Oct 08, 2007	13.22	13.26	13.13	13.19	1,810,000	-0.11(-0.80%)
Oct 05, 2007	13.24	13.42	13.23	13.29	4,957,000	+0.01(+0.08%)
Oct 04, 2007	13.07	13.32	13.05	13.29	3,209,000	+0.07(+0.51%)
Oct 03, 2007	13.32	13.39	13.15	13.22	2,199,000	-0.01(-0.11%)
Oct 02, 2007	13.30	13.30	12.97	13.23	5,346,000	-0.42(-3.04%)
Oct 01, 2007	13.61	13.69	13.55	13.65	4,884,000	-0.01(-0.07%)
Sep 28, 2007	13.58	13.77	13.58	13.65	3,754,000	+0.23(+1.71%)
Sep 27, 2007	13.45	13.49	13.34	13.43	3,954,000	+0.10(+0.71%)
Sep 26, 2007	13.37	13.53	13.25	13.33	3,320,000	-0.04(-0.28%)
Sep 25, 2007	13.29	13.41	13.27	13.37	2,978,000	-0.06(-0.45%)
Sep 24, 2007	13.38	13.50	13.33	13.43	3,149,000	+0.01(+0.06%)
Sep 21, 2007	13.43	13.49	13.24	13.42	7,460,000	+0.10(+0.74%)
Sep 20, 2007	13.21	13.41	13.18	13.32	8,017,000	+0.45(+3.51%)
Sep 19, 2007	12.95	13.00	12.85	12.87	4,229,000	+0.00(+0.00%)
Sep 18, 2007	12.76	13.00	12.60	12.87	4,912,000	+0.16(+1.27%)
Sep 17, 2007	12.58	12.74	12.58	12.71	3,956,000	+0.23(+1.82%)
Sep 14, 2007	12.51	12.71	12.44	12.48	3,510,000	+0.01(+0.09%)
Sep 13, 2007	12.54	12.55	12.33	12.47	2,995,000	-0.10(-0.82%)
Sep 12, 2007	12.57	12.60	12.43	12.57	3,858,000	-0.07(-0.54%)
Sep 11, 2007	12.54	12.72	12.49	12.64	4,942,000	+0.16(+1.26%)
Sep 10, 2007	12.51	12.53	12.34	12.48	3,817,000	+0.04(+0.33%)
Sep 07, 2007	12.45	12.54	12.33	12.44	4,467,000	+0.08(+0.63%)
Sep 06, 2007	12.25	12.45	12.15	12.36	7,814,000	+0.21(+1.76%)
Sep 05, 2007	12.10	12.18	12.08	12.15	1,473,000	-0.04(-0.30%)
Sep 04, 2007	12.02	12.27	11.96	12.19	3,157,000	+0.19(+1.57%)
Aug 31, 2007	11.96	12.01	11.89	12.00	3,125,000	+0.30(+2.55%)
Aug 30, 2007	11.70	11.82	11.66	11.70	3,302,000	-0.12(-0.97%)
Aug 29, 2007	11.70	11.85	11.70	11.81	3,041,000	+0.17(+1.48%)
Aug 28, 2007	11.71	11.82	11.59	11.64	3,538,000	-0.05(-0.42%)
Aug 27, 2007	11.87	11.87	11.66	11.69	4,581,000	-0.21(-1.75%)
Aug 24, 2007	11.60	11.92	11.56	11.90	3,618,000	+0.28(+2.38%)
Aug 23, 2007	11.70	11.77	11.56	11.62	2,484,000	+0.05(+0.45%)
Aug 22, 2007	11.67	11.71	11.49	11.57	5,220,000	+0.06(+0.53%)
Aug 21, 2007	11.58	11.68	11.39	11.51	5,649,000	-0.22(-1.87%)
Aug 20, 2007	11.74	11.85	11.61	11.73	5,645,000	+0.06(+0.56%)
Aug 17, 2007	11.82	11.88	11.61	11.66	5,223,000	-0.12(-0.98%)
Aug 16, 2007	12.26	12.32	11.00	11.78	15,371,000	-0.61(-4.88%)
Aug 15, 2007	12.37	12.63	12.31	12.38	5,059,000	-0.24(-1.89%)
Aug 14, 2007	12.74	12.81	12.60	12.62	2,831,000	-0.09(-0.72%)
Aug 13, 2007	12.75	12.78	12.67	12.71	2,076,000	-0.05(-0.40%)
Aug 10, 2007	12.69	12.94	12.63	12.77	4,727,000	+0.17(+1.36%)
Aug 09, 2007	12.68	12.76	12.53	12.59	5,276,000	-0.46(-3.52%)
Aug 08, 2007	13.06	13.12	12.98	13.05	1,703,000	+0.02(+0.15%)
Aug 07, 2007	12.82	13.04	12.81	13.03	1,958,000	+0.15(+1.17%)
Aug 06, 2007	13.02	13.02	12.83	12.88	2,263,000	-0.15(-1.17%)
Aug 03, 2007	13.05	13.07	12.90	13.04	2,920,000	+0.14(+1.05%)
Aug 02, 2007	12.89	12.93	12.84	12.90	1,460,000	+0.01(+0.07%)
Aug 01, 2007	12.87	12.95	12.81	12.89	2,701,000	+0.09(+0.69%)
Jul 31, 2007	12.90	12.92	12.79	12.80	2,418,000	+0.01(+0.09%)
Jul 30, 2007	12.69	12.83	12.64	12.79	2,021,000	+0.17(+1.34%)
Jul 27, 2007	12.61	12.69	12.53	12.62	2,738,000	-0.08(-0.66%)
Jul 26, 2007	12.85	12.98	12.62	12.71	5,760,000	-0.32(-2.48%)
Jul 25, 2007	13.06	13.10	12.96	13.03	4,363,000	-0.18(-1.34%)
Jul 24, 2007	13.37	13.39	13.16	13.21	5,609,000	-0.01(-0.08%)
Jul 23, 2007	13.24	13.25	13.16	13.21	2,057,000	-0.02(-0.14%)
Jul 20, 2007	13.27	13.35	13.22	13.23	3,274,000	+0.06(+0.49%)
Jul 19, 2007	13.23	13.24	13.14	13.17	3,236,000	+0.05(+0.41%)
Jul 18, 2007	12.86	13.19	12.86	13.12	6,206,000	+0.30(+2.34%)
Jul 17, 2007	12.92	12.99	12.81	12.81	1,866,000	-0.08(-0.61%)
Jul 16, 2007	13.40	13.76	12.87	12.89	2,172,000	-0.07(-0.53%)
Jul 13, 2007	13.05	13.08	12.93	12.96	2,489,000	-0.04(-0.31%)
Jul 12, 2007	12.94	13.06	12.92	13.00	4,231,000	+0.16(+1.23%)
Jul 11, 2007	12.86	12.87	12.76	12.85	3,395,000	-0.02(-0.19%)
Jul 10, 2007	12.73	12.92	12.73	12.87	3,292,000	+0.19(+1.50%)
Jul 09, 2007	12.75	12.79	12.65	12.68	2,974,000	+0.00(+0.00%)
Jul 06, 2007	12.47	12.70	12.42	12.68	3,851,000	+0.21(+1.72%)
Jul 05, 2007	12.50	12.51	12.35	12.46	2,759,000	-0.07(-0.53%)
Jul 03, 2007	12.51	12.55	12.38	12.53	1,651,000	-0.06(-0.44%)
Jul 02, 2007	12.40	12.60	12.42	12.59	2,154,000	+0.24(+1.93%)
Jun 29, 2007	12.41	12.47	12.23	12.35	4,074,000	-0.05(-0.40%)
Jun 28, 2007	12.30	12.43	12.30	12.40	6,540,000	+0.19(+1.56%)
Jun 27, 2007	12.21	12.31	12.12	12.21	5,526,000	+0.07(+0.54%)
Jun 26, 2007	12.71	12.69	12.09	12.14	16,545,000	-0.68(-5.30%)
Jun 25, 2007	12.76	12.97	12.74	12.82	4,184,000	-0.18(-1.39%)
Jun 22, 2007	13.06	13.07	12.92	13.01	2,259,000	-0.01(-0.05%)
Jun 21, 2007	13.16	13.16	12.89	13.01	4,428,000	-0.07(-0.53%)
Jun 20, 2007	13.20	13.21	13.08	13.08	1,849,000	-0.18(-1.39%)
Jun 19, 2007	13.08	13.29	13.08	13.27	2,273,000	+0.10(+0.77%)
Jun 18, 2007	13.28	13.28	13.12	13.16	3,363,000	+0.00(+0.02%)
Jun 15, 2007	13.15	13.18	13.11	13.16	3,017,000	+0.09(+0.69%)
Jun 14, 2007	13.01	13.13	12.98	13.07	2,230,000	+0.01(+0.05%)
Jun 13, 2007	12.91	13.10	12.91	13.06	2,794,000	+0.13(+1.04%)
Jun 12, 2007	12.96	13.06	12.93	12.93	3,107,000	-0.22(-1.70%)
Jun 11, 2007	13.04	13.23	13.01	13.15	4,326,000	+0.12(+0.95%)
Jun 08, 2007	13.27	13.29	12.87	13.03	9,788,000	-0.33(-2.49%)
Jun 07, 2007	13.56	13.70	13.34	13.36	5,698,000	-0.28(-2.02%)
Jun 06, 2007	13.65	13.67	13.54	13.64	3,207,000	-0.06(-0.45%)
Jun 05, 2007	13.64	13.74	13.62	13.70	2,579,000	+0.05(+0.38%)
Jun 04, 2007	13.68	13.74	13.60	13.65	5,667,000	+0.01(+0.08%)
Jun 01, 2007	13.51	13.65	13.44	13.64	9,093,000	+0.25(+1.90%)
May 31, 2007	13.37	13.45	13.29	13.38	5,872,000	+0.28(+2.15%)
May 30, 2007	13.00	13.12	12.99	13.10	1,615,000	+0.01(+0.04%)
May 29, 2007	12.90	13.20	12.90	13.10	3,076,000	+0.22(+1.68%)
May 25, 2007	12.85	12.89	12.80	12.88	2,299,000	+0.11(+0.88%)
May 24, 2007	12.96	12.99	12.70	12.77	3,845,000	-0.18(-1.41%)
May 23, 2007	12.98	13.06	12.95	12.95	2,483,000	+0.06(+0.47%)
May 22, 2007	12.94	12.98	12.81	12.89	2,346,000	-0.11(-0.84%)
May 21, 2007	12.79	13.03	12.77	13.00	7,990,000	+0.10(+0.74%)
May 18, 2007	12.81	12.94	12.74	12.90	3,340,000	+0.13(+1.05%)
May 17, 2007	12.67	12.80	12.62	12.77	4,683,000	-0.09(-0.70%)
May 16, 2007	13.01	13.05	12.77	12.86	7,594,000	-0.26(-2.00%)
May 15, 2007	13.05	13.20	13.04	13.12	2,300,000	+0.07(+0.56%)
May 14, 2007	13.06	13.09	12.98	13.05	2,400,000	-0.10(-0.74%)
May 11, 2007	13.11	13.23	13.05	13.15	2,564,000	+0.19(+1.50%)
May 10, 2007	13.13	13.23	12.93	12.95	5,708,000	-0.37(-2.78%)
May 09, 2007	13.28	13.35	13.10	13.32	3,451,000	-0.08(-0.57%)
May 08, 2007	13.37	13.48	13.24	13.40	3,901,000	-0.06(-0.42%)
May 07, 2007	13.48	13.53	13.44	13.46	2,083,000	+0.07(+0.55%)
May 04, 2007	13.46	13.54	13.34	13.38	3,658,000	+0.07(+0.50%)
May 03, 2007	13.19	13.39	13.16	13.32	3,333,000	+0.15(+1.12%)
May 02, 2007	13.03	13.23	13.03	13.17	5,016,000	-0.02(-0.14%)
May 01, 2007	13.19	13.34	13.07	13.19	6,185,000	-0.15(-1.10%)
Apr 30, 2007	13.47	13.47	13.29	13.34	2,690,000	-0.15(-1.14%)
Apr 27, 2007	13.34	13.50	13.30	13.49	4,855,000	+0.23(+1.73%)
Apr 26, 2007	13.39	13.43	13.12	13.26	7,092,000	-0.49(-3.54%)
Apr 25, 2007	13.81	13.83	13.69	13.75	1,925,000	+0.04(+0.26%)
Apr 24, 2007	13.94	13.94	13.61	13.71	3,572,000	-0.22(-1.58%)
Apr 23, 2007	13.88	14.03	13.79	13.93	4,154,000	+0.06(+0.43%)
Apr 20, 2007	13.84	13.91	13.81	13.87	6,954,000	+0.31(+2.30%)
Apr 19, 2007	13.65	13.69	13.49	13.56	5,659,000	-0.32(-2.31%)
Apr 18, 2007	13.94	13.97	13.80	13.88	4,527,000	+0.04(+0.30%)
Apr 17, 2007	13.98	14.00	13.84	13.84	3,771,000	-0.14(-1.02%)
Apr 16, 2007	13.97	14.04	13.76	13.98	5,080,000	-0.01(-0.07%)
Apr 13, 2007	14.00	14.10	13.92	13.99	5,249,000	+0.18(+1.30%)
Apr 12, 2007	13.78	13.86	13.61	13.81	4,753,000	+0.04(+0.27%)
Apr 11, 2007	13.90	13.97	13.60	13.77	4,527,000	-0.07(-0.53%)
Apr 10, 2007	13.93	13.93	13.79	13.85	4,980,000	+0.15(+1.08%)
Apr 09, 2007	13.75	13.82	13.65	13.70	3,865,000	+0.04(+0.29%)
Apr 05, 2007	13.59	13.68	13.57	13.66	4,649,000	+0.09(+0.63%)
Apr 04, 2007	13.50	13.60	13.47	13.57	4,861,000	+0.24(+1.78%)
Apr 03, 2007	13.25	13.43	13.24	13.34	3,628,000	+0.10(+0.72%)
Apr 02, 2007	13.10	13.30	12.92	13.24	8,105,000	-0.11(-0.82%)
Mar 30, 2007	13.32	13.38	13.22	13.35	2,943,000	+0.10(+0.74%)
Mar 29, 2007	13.22	13.29	13.08	13.25	3,675,000	-0.07(-0.56%)
Mar 28, 2007	13.37	13.42	13.25	13.33	3,748,000	+0.14(+1.08%)
Mar 27, 2007	13.27	13.31	13.12	13.19	2,385,000	-0.15(-1.10%)
Mar 26, 2007	13.31	13.34	13.25	13.33	2,263,000	+0.21(+1.60%)
Mar 23, 2007	13.28	13.29	13.05	13.12	5,107,000	-0.27(-1.99%)
Mar 22, 2007	13.32	13.46	13.30	13.39	4,386,000	+0.07(+0.52%)
Mar 21, 2007	13.29	13.34	13.10	13.32	4,177,000	+0.06(+0.48%)
Mar 20, 2007	13.28	13.34	13.22	13.26	3,295,000	+0.15(+1.18%)
Mar 19, 2007	13.07	13.17	13.03	13.10	2,539,000	+0.01(+0.08%)
Mar 16, 2007	13.00	13.14	12.98	13.09	3,625,000	+0.16(+1.25%)
Mar 15, 2007	12.86	13.05	12.84	12.93	9,109,000	+0.13(+1.02%)
Mar 14, 2007	12.73	12.81	12.55	12.80	4,516,000	+0.11(+0.87%)
Mar 13, 2007	12.95	12.96	12.68	12.69	5,264,000	-0.26(-1.98%)
Mar 12, 2007	12.80	13.03	12.78	12.95	3,220,000	+0.09(+0.71%)
Mar 09, 2007	12.99	13.01	12.72	12.86	4,350,000	-0.06(-0.46%)
Mar 08, 2007	12.99	13.06	12.88	12.91	8,082,000	+0.01(+0.12%)
Mar 07, 2007	12.79	13.00	12.77	12.90	5,896,000	+0.00(+0.03%)
Mar 06, 2007	12.74	12.93	12.68	12.90	8,040,000	+0.35(+2.77%)
Mar 05, 2007	12.53	12.82	12.36	12.55	12,217,000	-0.33(-2.55%)
Mar 02, 2007	12.98	13.13	12.68	12.88	13,176,000	-0.66(-4.89%)
Mar 01, 2007	14.13	14.15	13.35	13.54	8,133,000	-0.59(-4.14%)
Feb 28, 2007	14.13	14.21	13.92	14.12	5,025,000	+0.09(+0.61%)
Feb 27, 2007	13.88	14.62	13.88	14.04	8,511,000	-0.66(-4.50%)
Feb 26, 2007	14.61	14.70	14.48	14.70	3,783,050	+0.17(+1.18%)
Feb 23, 2007	14.50	14.63	14.46	14.53	4,370,000	+0.34(+2.42%)
Feb 22, 2007	14.21	14.30	14.10	14.19	3,498,000	+0.00(+0.01%)
Feb 21, 2007	13.81	14.30	13.79	14.18	6,374,000	+0.41(+2.99%)
Feb 20, 2007	13.85	13.90	13.60	13.77	4,128,000	-0.13(-0.93%)
Feb 16, 2007	13.84	13.98	13.80	13.90	2,063,000	-0.05(-0.37%)
Feb 15, 2007	13.92	13.96	13.77	13.95	3,591,000	-0.07(-0.50%)
Feb 14, 2007	13.99	14.08	13.87	14.02	4,755,000	+0.22(+1.60%)
Feb 13, 2007	13.86	13.93	13.75	13.80	4,228,000	+0.21(+1.52%)
Feb 12, 2007	13.67	13.72	13.43	13.60	4,220,000	-0.21(-1.53%)
Feb 09, 2007	13.84	13.88	13.75	13.81	3,938,000	+0.06(+0.41%)
Feb 08, 2007	13.62	13.79	13.62	13.75	3,411,000	+0.16(+1.18%)
Feb 07, 2007	13.60	13.73	13.57	13.59	3,241,000	-0.02(-0.15%)
Feb 06, 2007	13.69	13.69	13.51	13.61	2,904,000	+0.17(+1.28%)
Feb 05, 2007	13.48	13.51	13.41	13.44	2,627,000	+0.05(+0.34%)
Feb 02, 2007	13.45	13.47	13.15	13.39	5,934,000	-0.21(-1.57%)
Feb 01, 2007	13.70	13.72	13.59	13.61	3,182,000	+0.09(+0.66%)
Jan 31, 2007	13.28	13.60	13.25	13.52	4,175,000	+0.19(+1.41%)
Jan 30, 2007	13.24	13.34	13.24	13.33	2,304,000	+0.20(+1.52%)
Jan 29, 2007	13.19	13.31	13.10	13.13	3,407,000	-0.23(-1.70%)
Jan 26, 2007	13.35	13.40	13.26	13.36	2,640,000	+0.11(+0.80%)
Jan 25, 2007	13.40	13.47	13.22	13.25	4,432,000	+0.04(+0.33%)
Jan 24, 2007	13.10	13.23	13.00	13.21	5,075,000	-0.04(-0.33%)
Jan 23, 2007	13.15	13.26	13.06	13.25	4,278,000	+0.38(+2.91%)
Jan 22, 2007	12.85	13.10	12.84	12.87	3,507,000	+0.07(+0.57%)
Jan 19, 2007	12.66	12.83	12.60	12.80	1,943,000	+0.20(+1.58%)
Jan 18, 2007	12.81	12.88	12.55	12.60	3,570,000	-0.13(-1.06%)
Jan 17, 2007	12.53	12.87	12.52	12.74	4,836,000	+0.20(+1.55%)
Jan 16, 2007	12.79	12.80	12.51	12.54	2,397,000	-0.24(-1.86%)
Jan 12, 2007	12.44	12.84	12.44	12.78	4,212,000	+0.49(+3.99%)
Jan 11, 2007	12.39	12.49	12.28	12.29	2,797,000	-0.08(-0.67%)
Jan 10, 2007	12.31	12.42	12.15	12.37	3,109,000	-0.05(-0.42%)
Jan 09, 2007	12.20	12.50	12.20	12.43	3,176,000	+0.21(+1.69%)
Jan 08, 2007	12.23	12.31	12.05	12.22	2,836,000	+0.04(+0.31%)
Jan 05, 2007	12.36	12.38	12.01	12.18	10,127,000	-0.40(-3.18%)
Jan 04, 2007	12.60	12.80	12.54	12.58	3,220,000	+0.02(+0.18%)
Jan 03, 2007	13.00	13.97	12.47	12.56	7,480,000	-0.31(-2.38%)
Dec 29, 2006	12.78	12.86	12.73	12.86	2,390,000	+0.06(+0.48%)
Dec 28, 2006	12.85	12.86	12.75	12.80	2,410,000	+0.02(+0.17%)
Dec 27, 2006	12.74	12.80	12.68	12.78	1,885,000	+0.16(+1.24%)
Dec 26, 2006	12.69	12.74	12.59	12.62	2,273,000	+0.03(+0.27%)
Dec 22, 2006	12.50	12.59	12.44	12.59	3,586,000	+0.24(+1.94%)
Dec 21, 2006	12.42	12.47	12.31	12.35	3,443,000	-0.11(-0.88%)
Dec 20, 2006	12.53	12.55	12.36	12.46	8,357,000	-0.19(-1.50%)
Dec 19, 2006	12.42	12.69	12.41	12.65	9,772,000	+0.20(+1.63%)
Dec 18, 2006	12.55	12.63	12.26	12.45	17,189,000	-0.37(-2.87%)
Dec 15, 2006	13.66	13.66	12.75	12.81	15,330,000	-0.90(-6.58%)
Dec 14, 2006	13.79	13.83	13.70	13.72	2,041,000	-0.03(-0.24%)
Dec 13, 2006	13.63	13.79	13.55	13.75	3,561,000	-0.06(-0.46%)
Dec 12, 2006	13.83	13.88	13.77	13.81	2,194,000	-0.00(-0.01%)
Dec 11, 2006	13.66	13.88	13.65	13.81	3,395,000	+0.13(+0.99%)
Dec 08, 2006	13.88	13.97	13.64	13.68	5,636,000	-0.21(-1.48%)
Dec 07, 2006	13.64	13.90	13.43	13.89	5,499,000	+0.32(+2.33%)
Dec 06, 2006	13.67	13.81	13.51	13.57	6,175,000	-0.25(-1.78%)
Dec 05, 2006	14.14	14.17	13.75	13.82	5,819,000	-0.27(-1.91%)
Dec 04, 2006	13.97	14.09	13.91	14.09	2,520,000	+0.13(+0.91%)
Dec 01, 2006	14.04	14.05	13.90	13.96	4,149,000	-0.01(-0.07%)
Nov 30, 2006	13.84	13.97	13.79	13.97	4,923,000	+0.40(+2.95%)
Nov 29, 2006	13.63	13.71	13.51	13.57	4,715,000	-0.17(-1.21%)
Nov 28, 2006	13.53	13.74	13.40	13.73	5,954,000	+0.24(+1.77%)
Nov 27, 2006	13.50	13.54	13.43	13.49	2,921,000	+0.08(+0.63%)
Nov 24, 2006	13.48	13.49	13.38	13.41	2,422,000	+0.38(+2.90%)
Nov 22, 2006	13.08	13.21	12.96	13.03	3,126,000	+0.00(+0.02%)
Nov 21, 2006	13.00	13.07	12.93	13.03	4,085,000	+0.32(+2.56%)
Nov 20, 2006	12.91	12.96	12.70	12.71	3,309,000	-0.06(-0.46%)
Nov 17, 2006	12.72	12.84	12.67	12.76	3,239,000	+0.01(+0.07%)
Nov 16, 2006	13.09	13.12	12.73	12.76	5,420,000	-0.11(-0.84%)
Nov 15, 2006	12.59	12.92	12.57	12.86	6,295,000	+0.09(+0.68%)
Nov 14, 2006	12.96	12.97	12.70	12.78	5,012,000	-0.08(-0.65%)
Nov 13, 2006	12.72	12.90	12.69	12.86	3,321,000	-0.11(-0.83%)
Nov 10, 2006	13.00	13.07	12.83	12.97	3,935,000	-0.06(-0.47%)
Nov 09, 2006	12.75	13.04	12.71	13.03	6,290,000	+0.61(+4.92%)
Nov 08, 2006	12.60	12.69	12.38	12.42	3,494,000	-0.18(-1.41%)
Nov 07, 2006	12.62	12.71	12.56	12.60	4,536,000	-0.01(-0.12%)
Nov 06, 2006	12.52	12.73	12.50	12.61	3,112,000	+0.06(+0.46%)
Nov 03, 2006	12.48	12.61	12.41	12.55	3,447,000	+0.04(+0.30%)
Nov 02, 2006	12.50	12.60	12.49	12.52	3,494,000	+0.07(+0.57%)