China Largecap Ishares ETF (NY: FXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	43.94	44.20	42.62	43.24	19,021,000	+0.57(+1.33%)
Nov 29, 2007	42.44	43.32	42.22	42.67	28,307,432	-0.46(-1.07%)
Nov 28, 2007	41.25	43.16	41.14	43.13	39,955,264	+2.43(+5.97%)
Nov 27, 2007	39.57	40.71	38.81	40.71	36,511,524	+2.00(+5.17%)
Nov 26, 2007	40.56	40.81	38.32	38.71	32,413,166	-1.04(-2.61%)
Nov 23, 2007	38.89	39.74	38.82	39.74	16,283,878	+2.03(+5.37%)
Nov 21, 2007	38.94	39.32	37.72	37.72	39,999,160	-3.20(-7.83%)
Nov 20, 2007	40.76	41.40	39.57	40.92	38,844,056	+1.81(+4.63%)
Nov 19, 2007	40.02	40.16	38.72	39.11	32,128,940	-2.03(-4.94%)
Nov 16, 2007	41.29	41.42	40.18	41.14	37,045,492	-0.70(-1.68%)
Nov 15, 2007	42.21	42.74	41.35	41.84	28,521,150	-1.45(-3.34%)
Nov 14, 2007	44.16	44.40	42.70	43.29	34,020,716	+1.28(+3.06%)
Nov 13, 2007	40.37	42.49	40.37	42.01	32,702,882	+2.91(+7.44%)
Nov 12, 2007	40.60	41.07	38.75	39.10	39,307,184	-2.88(-6.87%)
Nov 09, 2007	41.89	43.17	41.26	41.98	33,083,536	-0.56(-1.32%)
Nov 08, 2007	43.69	43.81	40.48	42.54	53,996,392	-1.01(-2.31%)
Nov 07, 2007	44.61	45.15	43.36	43.55	25,428,060	-2.18(-4.77%)
Nov 06, 2007	45.51	45.94	44.33	45.73	22,972,714	+1.95(+4.45%)
Nov 05, 2007	44.26	45.09	43.15	43.78	38,764,188	-4.22(-8.78%)
Nov 02, 2007	48.49	48.67	46.91	48.00	24,349,118	-0.06(-0.12%)
Nov 01, 2007	48.79	49.12	47.66	48.05	28,271,838	-2.35(-4.66%)
Oct 31, 2007	49.38	50.64	48.99	50.40	26,937,432	+1.64(+3.35%)
Oct 30, 2007	49.48	49.61	48.46	48.77	14,738,874	-0.89(-1.80%)
Oct 29, 2007	49.48	49.82	49.21	49.66	15,235,570	+1.38(+2.85%)
Oct 26, 2007	48.14	48.56	47.90	48.28	18,354,824	+0.40(+0.83%)
Oct 25, 2007	47.33	47.95	46.57	47.89	21,546,044	+0.26(+0.54%)
Oct 24, 2007	47.40	47.75	46.24	47.63	26,676,446	-0.82(-1.69%)
Oct 23, 2007	48.05	48.61	47.27	48.45	26,413,344	+1.97(+4.24%)
Oct 22, 2007	44.57	46.61	43.11	46.48	36,525,396	+0.51(+1.10%)
Oct 19, 2007	48.31	48.34	45.61	45.97	37,843,856	-3.04(-6.21%)
Oct 18, 2007	47.33	49.24	47.31	49.02	31,728,240	-1.38(-2.74%)
Oct 17, 2007	48.20	50.40	47.96	50.40	57,582,548	+4.48(+9.77%)
Oct 16, 2007	46.76	46.76	45.35	45.91	31,552,388	-0.90(-1.92%)
Oct 15, 2007	47.92	48.03	45.73	46.81	27,944,128	+0.01(+0.02%)
Oct 12, 2007	45.61	46.82	45.30	46.80	25,981,704	+2.40(+5.40%)
Oct 11, 2007	46.10	46.58	43.32	44.40	44,613,900	+0.04(+0.08%)
Oct 10, 2007	44.20	44.57	43.70	44.37	15,424,945	+0.10(+0.22%)
Oct 09, 2007	43.86	44.29	43.42	44.27	15,967,500	+1.09(+2.52%)
Oct 08, 2007	42.97	43.27	42.67	43.18	10,787,545	-1.02(-2.30%)
Oct 05, 2007	43.42	44.20	43.02	44.20	25,248,604	+2.40(+5.74%)
Oct 04, 2007	41.43	41.90	40.42	41.80	20,632,200	+0.40(+0.97%)
Oct 03, 2007	42.41	42.80	41.01	41.40	30,585,934	-2.31(-5.29%)
Oct 02, 2007	43.95	44.30	43.26	43.71	22,131,318	+0.98(+2.29%)
Oct 01, 2007	41.80	43.16	41.80	42.73	23,858,474	+1.21(+2.92%)
Sep 28, 2007	42.10	42.33	41.13	41.52	19,398,500	-0.48(-1.15%)
Sep 27, 2007	41.38	42.08	41.21	42.00	16,764,485	+1.39(+3.42%)
Sep 26, 2007	40.64	40.87	40.23	40.61	14,188,242	+0.44(+1.10%)
Sep 25, 2007	39.76	40.23	39.50	40.17	14,785,764	+0.16(+0.41%)
Sep 24, 2007	40.31	40.44	39.57	40.01	15,804,423	+1.14(+2.94%)
Sep 21, 2007	38.41	38.99	38.34	38.86	15,075,610	+1.13(+2.99%)
Sep 20, 2007	37.48	38.26	37.54	37.73	12,510,868	-0.15(-0.40%)
Sep 19, 2007	38.01	38.68	37.60	37.89	21,855,866	+0.22(+0.58%)
Sep 18, 2007	36.15	37.80	35.93	37.67	21,275,168	+1.98(+5.54%)
Sep 17, 2007	35.68	35.97	35.33	35.69	9,480,242	-0.30(-0.84%)
Sep 14, 2007	35.38	36.20	35.32	35.99	12,458,814	+0.54(+1.54%)
Sep 13, 2007	35.52	35.74	35.22	35.45	9,697,510	+0.23(+0.66%)
Sep 12, 2007	34.77	35.31	34.52	35.22	15,425,656	+0.34(+0.99%)
Sep 11, 2007	34.46	34.99	34.46	34.87	13,531,842	+0.42(+1.23%)
Sep 10, 2007	34.66	34.74	33.73	34.45	15,633,547	+0.59(+1.75%)
Sep 07, 2007	33.91	34.12	33.46	33.86	13,616,497	-0.86(-2.48%)
Sep 06, 2007	34.55	35.00	34.28	34.72	9,842,634	+0.38(+1.11%)
Sep 05, 2007	34.60	34.75	34.05	34.34	14,682,593	-0.91(-2.58%)
Sep 04, 2007	34.65	35.55	34.60	35.25	11,044,876	+0.58(+1.66%)
Aug 31, 2007	34.96	35.38	34.62	34.67	15,665,199	+0.88(+2.61%)
Aug 30, 2007	33.54	34.18	33.28	33.79	9,960,802	-0.37(-1.08%)
Aug 29, 2007	33.25	34.33	33.18	34.16	18,856,662	+1.70(+5.25%)
Aug 28, 2007	33.88	33.94	32.37	32.45	23,624,260	-2.85(-8.08%)
Aug 27, 2007	34.12	35.65	34.00	35.31	27,755,200	+2.18(+6.57%)
Aug 24, 2007	32.07	33.26	32.06	33.13	13,502,496	+1.30(+4.08%)
Aug 23, 2007	31.99	32.11	31.33	31.83	15,337,437	+0.02(+0.07%)
Aug 22, 2007	30.95	31.82	30.92	31.81	15,134,878	+2.06(+6.91%)
Aug 21, 2007	29.78	30.42	29.64	29.76	12,811,483	+0.37(+1.26%)
Aug 20, 2007	29.55	29.64	28.89	29.39	15,763,654	+0.69(+2.41%)
Aug 17, 2007	28.55	28.96	27.86	28.69	24,877,834	+1.07(+3.89%)
Aug 16, 2007	27.93	28.37	25.65	27.62	39,028,624	-0.65(-2.31%)
Aug 15, 2007	29.16	29.47	28.14	28.27	18,178,060	-1.22(-4.13%)
Aug 14, 2007	30.19	30.26	29.41	29.49	12,923,858	-0.42(-1.40%)
Aug 13, 2007	30.06	30.68	29.91	29.91	9,994,184	-0.18(-0.60%)
Aug 10, 2007	29.53	30.29	29.24	30.09	17,244,860	-0.07(-0.24%)
Aug 09, 2007	30.32	30.87	30.05	30.16	11,003,179	-1.19(-3.78%)
Aug 08, 2007	30.90	31.65	30.61	31.35	11,112,853	+1.30(+4.32%)
Aug 07, 2007	29.71	30.34	29.45	30.05	14,985,488	-0.21(-0.70%)
Aug 06, 2007	29.99	30.45	29.06	30.26	18,445,618	+0.18(+0.61%)
Aug 03, 2007	30.64	31.42	30.02	30.08	10,966,086	-1.34(-4.26%)
Aug 02, 2007	31.25	31.56	31.06	31.42	14,330,388	-0.23(-0.73%)
Aug 01, 2007	31.51	31.86	30.84	31.65	23,169,920	-0.63(-1.94%)
Jul 31, 2007	32.71	32.94	31.98	32.27	15,025,221	+0.17(+0.53%)
Jul 30, 2007	31.55	32.24	31.46	32.10	13,588,153	+1.27(+4.13%)
Jul 27, 2007	31.29	31.60	30.63	30.83	17,636,030	-0.52(-1.66%)
Jul 26, 2007	32.13	32.17	30.52	31.35	26,591,018	-1.31(-4.02%)
Jul 25, 2007	32.75	32.95	32.15	32.66	12,358,851	+0.60(+1.86%)
Jul 24, 2007	32.67	32.78	32.04	32.06	10,874,554	-0.83(-2.51%)
Jul 23, 2007	32.75	32.96	32.64	32.89	9,801,080	+1.00(+3.14%)
Jul 20, 2007	32.29	32.29	31.79	31.89	8,425,414	+0.01(+0.03%)
Jul 19, 2007	31.79	32.03	31.79	31.88	9,798,644	+0.43(+1.36%)
Jul 18, 2007	31.45	31.70	31.03	31.45	10,649,790	-0.61(-1.90%)
Jul 17, 2007	32.15	32.33	31.84	32.06	11,399,257	-0.02(-0.05%)
Jul 16, 2007	32.15	32.37	31.90	32.07	8,447,719	-0.45(-1.38%)
Jul 13, 2007	32.60	32.60	32.35	32.52	5,474,366	+0.12(+0.36%)
Jul 12, 2007	32.07	32.41	32.01	32.41	8,931,166	+0.61(+1.91%)
Jul 11, 2007	31.58	31.87	31.58	31.80	9,379,437	+0.17(+0.54%)
Jul 10, 2007	31.92	32.01	31.51	31.63	11,197,231	-0.38(-1.17%)
Jul 09, 2007	31.83	32.09	31.84	32.00	9,900,433	+0.44(+1.38%)
Jul 06, 2007	31.14	31.58	31.08	31.57	9,013,173	+0.77(+2.51%)
Jul 05, 2007	30.62	30.95	30.59	30.79	10,268,834	-0.11(-0.35%)
Jul 03, 2007	30.60	30.90	30.51	30.90	6,522,036	+0.63(+2.10%)
Jul 02, 2007	29.80	30.38	29.78	30.27	9,643,110	+0.55(+1.84%)
Jun 29, 2007	29.69	30.03	29.50	29.72	9,307,024	-0.15(-0.52%)
Jun 28, 2007	29.66	30.07	29.72	29.88	5,770,120	+0.11(+0.36%)
Jun 27, 2007	29.27	29.77	29.14	29.77	10,367,228	+0.70(+2.40%)
Jun 26, 2007	29.53	29.57	29.06	29.07	12,273,363	-0.38(-1.30%)
Jun 25, 2007	29.57	29.78	29.32	29.45	12,560,685	-0.21(-0.69%)
Jun 22, 2007	29.91	30.08	29.55	29.66	10,807,505	-0.32(-1.05%)
Jun 21, 2007	29.71	30.00	29.56	29.97	14,971,710	+0.89(+3.05%)
Jun 20, 2007	29.41	29.57	29.01	29.08	20,807,740	-0.08(-0.28%)
Jun 19, 2007	28.94	29.32	28.84	29.17	11,530,183	+0.20(+0.70%)
Jun 18, 2007	28.87	29.04	28.72	28.96	12,160,537	+0.65(+2.31%)
Jun 15, 2007	27.98	28.34	27.93	28.31	18,228,666	+0.66(+2.40%)
Jun 14, 2007	27.25	27.68	27.23	27.65	12,764,445	+0.70(+2.58%)
Jun 13, 2007	26.73	27.08	26.73	26.95	11,312,550	+0.49(+1.84%)
Jun 12, 2007	26.62	26.86	26.39	26.46	10,367,020	-0.48(-1.76%)
Jun 11, 2007	26.73	27.12	26.63	26.94	9,816,202	+0.25(+0.93%)
Jun 08, 2007	26.16	26.69	26.18	26.69	15,188,727	+0.66(+2.53%)
Jun 07, 2007	26.39	26.71	25.89	26.03	16,307,999	-0.21(-0.82%)
Jun 06, 2007	26.53	26.58	26.17	26.24	10,256,647	-0.39(-1.46%)
Jun 05, 2007	26.57	26.76	26.36	26.63	9,953,241	+0.27(+1.01%)
Jun 04, 2007	26.16	26.42	26.16	26.36	11,109,923	-0.05(-0.19%)
Jun 01, 2007	26.21	26.42	26.17	26.42	9,392,855	+0.50(+1.93%)
May 31, 2007	26.07	26.18	25.80	25.92	14,133,227	+0.28(+1.10%)
May 30, 2007	24.98	25.73	24.83	25.63	22,160,356	+0.10(+0.41%)
May 29, 2007	25.90	25.92	25.29	25.53	16,020,235	-0.31(-1.21%)
May 25, 2007	25.77	25.90	25.68	25.84	13,759,658	+0.47(+1.85%)
May 24, 2007	26.13	26.18	25.12	25.37	26,126,092	-0.71(-2.74%)
May 23, 2007	26.49	26.64	26.00	26.09	15,884,522	-0.20(-0.75%)
May 22, 2007	26.50	26.51	26.11	26.28	8,120,247	-0.17(-0.65%)
May 21, 2007	26.55	26.66	26.41	26.46	15,827,582	-0.03(-0.12%)
May 18, 2007	26.56	26.59	26.45	26.49	8,399,224	-0.17(-0.63%)
May 17, 2007	26.50	26.80	26.48	26.66	7,677,872	-0.21(-0.78%)
May 16, 2007	26.53	26.88	26.43	26.87	10,503,166	+0.55(+2.09%)
May 15, 2007	26.30	26.73	26.27	26.32	11,300,412	-0.09(-0.34%)
May 14, 2007	26.73	26.75	26.23	26.41	18,650,664	-0.12(-0.45%)
May 11, 2007	25.50	26.80	25.53	26.53	40,094,140	+1.38(+5.50%)
May 10, 2007	25.70	25.79	25.12	25.14	15,841,186	-0.65(-2.53%)
May 09, 2007	25.60	25.83	25.49	25.80	6,863,225	+0.37(+1.46%)
May 08, 2007	25.49	25.49	25.23	25.42	7,932,745	-0.22(-0.87%)
May 07, 2007	25.64	25.86	25.62	25.65	4,479,673	+0.23(+0.90%)
May 04, 2007	25.63	25.62	25.40	25.42	7,165,135	+0.17(+0.69%)
May 03, 2007	24.93	25.34	25.01	25.25	5,908,807	+0.37(+1.49%)
May 02, 2007	24.47	24.95	24.45	24.87	11,041,134	+0.31(+1.28%)
May 01, 2007	24.39	24.56	24.20	24.56	10,398,668	+0.27(+1.13%)
Apr 30, 2007	24.77	24.78	24.23	24.29	8,037,659	-0.65(-2.59%)
Apr 27, 2007	24.97	25.12	24.88	24.93	6,419,532	-0.25(-1.00%)
Apr 26, 2007	25.25	25.35	25.11	25.18	4,572,448	-0.18(-0.70%)
Apr 25, 2007	25.20	25.39	25.03	25.36	3,642,525	+0.24(+0.96%)
Apr 24, 2007	25.14	25.24	24.97	25.12	4,265,942	+0.02(+0.09%)
Apr 23, 2007	25.41	25.41	25.01	25.10	5,469,423	-0.47(-1.85%)
Apr 20, 2007	25.57	25.71	25.38	25.57	10,092,162	+0.31(+1.23%)
Apr 19, 2007	24.89	25.33	24.66	25.26	16,442,303	-0.39(-1.50%)
Apr 18, 2007	25.77	25.86	25.55	25.64	11,910,207	-0.18(-0.71%)
Apr 17, 2007	25.86	26.05	25.65	25.83	7,055,712	-0.01(-0.04%)
Apr 16, 2007	25.83	25.95	25.70	25.84	7,066,013	+0.45(+1.75%)
Apr 13, 2007	25.35	25.39	25.13	25.39	3,708,205	-0.04(-0.15%)
Apr 12, 2007	24.99	25.51	24.80	25.43	9,804,904	+0.62(+2.48%)
Apr 11, 2007	25.14	25.19	24.71	24.81	7,253,641	-0.17(-0.66%)
Apr 10, 2007	24.85	25.05	24.85	24.98	4,475,337	+0.14(+0.55%)
Apr 09, 2007	24.94	25.14	24.74	24.84	6,757,660	+0.16(+0.65%)
Apr 05, 2007	24.50	24.75	24.50	24.68	3,657,265	+0.02(+0.09%)
Apr 04, 2007	24.66	24.68	24.49	24.66	3,870,215	+0.17(+0.71%)
Apr 03, 2007	24.31	24.56	24.22	24.48	5,897,318	+0.39(+1.60%)
Apr 02, 2007	23.92	24.24	23.85	24.10	9,651,261	+0.47(+2.00%)
Mar 30, 2007	24.04	24.13	23.60	23.63	13,435,767	-0.42(-1.74%)
Mar 29, 2007	23.98	24.10	23.71	24.04	7,851,241	+0.67(+2.87%)
Mar 28, 2007	23.57	23.57	23.16	23.37	6,283,594	-0.22(-0.95%)
Mar 27, 2007	23.64	23.75	23.47	23.60	4,406,406	-0.16(-0.68%)
Mar 26, 2007	23.90	23.90	23.45	23.76	4,711,612	+0.01(+0.05%)
Mar 23, 2007	23.60	23.82	23.60	23.75	3,163,907	+0.21(+0.87%)
Mar 22, 2007	23.79	23.79	23.43	23.54	5,075,777	-0.31(-1.31%)
Mar 21, 2007	23.38	23.99	22.84	23.85	9,176,761	+0.55(+2.37%)
Mar 20, 2007	23.09	23.33	23.05	23.30	6,760,044	+0.21(+0.89%)
Mar 19, 2007	22.94	23.16	22.82	23.10	9,658,197	+0.72(+3.22%)
Mar 16, 2007	22.64	22.71	22.37	22.38	6,952,532	-0.22(-0.99%)
Mar 15, 2007	22.44	22.74	22.42	22.60	6,133,159	+0.05(+0.24%)
Mar 14, 2007	22.20	22.55	21.75	22.55	12,617,478	+0.50(+2.25%)
Mar 13, 2007	23.02	22.91	21.92	22.05	17,947,304	-0.97(-4.22%)
Mar 12, 2007	22.91	23.17	22.75	23.02	8,361,940	+0.36(+1.59%)
Mar 09, 2007	22.95	22.95	22.45	22.66	6,867,755	-0.08(-0.35%)
Mar 08, 2007	22.69	22.90	22.64	22.74	7,154,167	+0.74(+3.34%)
Mar 07, 2007	22.13	22.29	21.92	22.01	5,927,665	-0.25(-1.13%)
Mar 06, 2007	22.01	22.46	21.88	22.26	10,064,849	+1.12(+5.29%)
Mar 05, 2007	20.85	21.57	20.71	21.14	16,827,062	-0.80(-3.63%)
Mar 02, 2007	22.09	22.52	21.94	21.94	12,136,259	-0.36(-1.61%)
Mar 01, 2007	21.86	22.39	21.57	22.30	13,319,845	-0.56(-2.46%)
Feb 28, 2007	22.61	23.03	22.37	22.86	23,761,818	+0.95(+4.32%)
Feb 27, 2007	23.11	23.18	21.35	21.91	38,611,980	-2.41(-9.90%)
Feb 26, 2007	24.48	24.51	24.23	24.32	3,956,267	+0.01(+0.04%)
Feb 23, 2007	24.73	24.77	24.29	24.31	6,225,067	-0.60(-2.41%)
Feb 22, 2007	24.91	25.03	24.73	24.91	4,901,498	+0.00(+0.01%)
Feb 21, 2007	24.61	24.97	24.59	24.91	5,923,763	+0.19(+0.76%)
Feb 20, 2007	24.54	24.78	24.45	24.72	4,538,199	+0.06(+0.25%)
Feb 16, 2007	24.48	24.66	24.43	24.66	3,652,062	+0.16(+0.66%)
Feb 15, 2007	24.54	24.58	24.41	24.50	3,518,968	+0.01(+0.05%)
Feb 14, 2007	24.27	24.60	24.24	24.48	4,852,795	+0.03(+0.14%)
Feb 13, 2007	24.10	24.45	24.09	24.45	4,642,567	+0.06(+0.24%)
Feb 12, 2007	24.56	24.65	24.22	24.39	5,203,131	+0.09(+0.36%)
Feb 09, 2007	24.75	24.75	24.14	24.31	7,149,355	-0.41(-1.65%)
Feb 08, 2007	24.59	24.80	24.49	24.71	5,713,068	+0.25(+1.03%)
Feb 07, 2007	24.55	24.59	24.34	24.46	5,136,905	+0.14(+0.57%)
Feb 06, 2007	24.13	24.40	23.99	24.32	8,599,949	+0.44(+1.83%)
Feb 05, 2007	23.94	24.03	23.70	23.89	9,165,273	-0.09(-0.38%)
Feb 02, 2007	24.08	24.12	23.92	23.98	7,520,024	-0.09(-0.37%)
Feb 01, 2007	24.04	24.17	23.84	24.07	8,077,544	+0.12(+0.50%)
Jan 31, 2007	23.89	24.22	23.61	23.95	16,977,062	-0.68(-2.74%)
Jan 30, 2007	24.28	24.66	24.22	24.62	9,623,515	+0.73(+3.04%)
Jan 29, 2007	24.22	24.31	23.77	23.90	11,968,482	-0.44(-1.80%)
Jan 26, 2007	24.23	24.40	23.72	24.34	11,826,718	+0.20(+0.81%)
Jan 25, 2007	24.85	24.99	24.07	24.14	15,324,010	-1.35(-5.29%)
Jan 24, 2007	25.14	25.49	25.00	25.49	8,076,677	+0.37(+1.47%)
Jan 23, 2007	24.68	25.12	24.57	25.12	9,313,974	+0.44(+1.78%)
Jan 22, 2007	24.95	24.95	24.53	24.68	7,829,998	+0.15(+0.61%)
Jan 19, 2007	24.22	24.54	24.15	24.53	7,382,594	+0.36(+1.48%)
Jan 18, 2007	24.68	24.68	24.05	24.17	9,925,252	-0.33(-1.36%)
Jan 17, 2007	24.62	24.68	24.24	24.51	8,320,755	-0.26(-1.06%)
Jan 16, 2007	24.78	24.89	24.45	24.77	12,507,361	+0.46(+1.89%)
Jan 12, 2007	23.99	24.31	23.88	24.31	9,198,655	+0.55(+2.33%)
Jan 11, 2007	23.30	24.18	23.27	23.76	15,495,688	+0.20(+0.83%)
Jan 10, 2007	23.56	23.69	22.65	23.56	27,162,866	-0.47(-1.97%)
Jan 09, 2007	24.60	24.68	23.64	24.04	18,782,284	-1.12(-4.45%)
Jan 08, 2007	24.82	25.29	24.70	25.15	11,948,540	+0.71(+2.93%)
Jan 05, 2007	25.46	25.46	24.30	24.44	21,070,026	-1.46(-5.65%)
Jan 04, 2007	25.92	25.99	25.54	25.90	14,542,354	-0.95(-3.52%)
Jan 03, 2007	26.64	27.23	26.31	26.85	16,116,071	+1.14(+4.44%)
Dec 29, 2006	25.83	25.89	25.63	25.71	5,405,261	-0.22(-0.85%)
Dec 28, 2006	25.93	26.04	25.60	25.93	6,349,491	+0.10(+0.38%)
Dec 27, 2006	25.35	25.88	25.10	25.83	8,730,008	+1.00(+4.01%)
Dec 26, 2006	24.15	24.95	24.08	24.83	5,661,477	+0.89(+3.72%)
Dec 22, 2006	23.94	23.99	23.74	23.94	3,761,312	+0.29(+1.23%)
Dec 21, 2006	23.82	23.88	23.53	23.65	5,306,416	-0.30(-1.27%)
Dec 20, 2006	23.91	24.10	23.80	23.95	5,713,935	+0.45(+1.89%)
Dec 19, 2006	23.30	23.53	23.09	23.51	5,448,614	-0.08(-0.32%)
Dec 18, 2006	23.70	23.84	23.50	23.59	7,271,177	+0.29(+1.24%)
Dec 15, 2006	23.33	23.41	23.25	23.30	5,261,762	+0.14(+0.60%)
Dec 14, 2006	22.85	23.20	22.81	23.16	5,344,133	+0.57(+2.51%)
Dec 13, 2006	22.63	22.63	22.47	22.59	3,978,077	-0.08(-0.36%)
Dec 12, 2006	22.78	22.78	22.51	22.67	3,882,267	-0.11(-0.47%)
Dec 11, 2006	22.63	22.88	22.49	22.78	7,270,743	+0.44(+1.96%)
Dec 08, 2006	22.31	22.39	22.18	22.34	3,421,858	+0.03(+0.13%)
Dec 07, 2006	22.51	22.62	22.28	22.31	9,118,452	-0.25(-1.10%)
Dec 06, 2006	22.57	22.65	22.51	22.56	4,405,972	-0.09(-0.41%)
Dec 05, 2006	22.35	22.66	22.32	22.65	6,508,163	+0.63(+2.88%)
Dec 04, 2006	21.84	22.04	21.77	22.02	3,836,313	+0.30(+1.38%)