South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	20.27	20.55	19.77	20.52	329,241	+0.28(+1.39%)
Dec 30, 2008	19.79	20.23	19.50	20.23	235,435	+0.76(+3.91%)
Dec 29, 2008	19.64	19.70	19.31	19.47	135,836	+0.40(+2.12%)
Dec 26, 2008	19.06	19.17	18.42	19.07	112,245	+0.47(+2.52%)
Dec 24, 2008	18.66	18.80	18.24	18.60	70,513	-0.24(-1.27%)
Dec 23, 2008	18.62	19.09	18.62	18.84	404,772	+0.01(+0.06%)
Dec 22, 2008	19.23	19.59	18.58	18.83	459,927	-0.30(-1.59%)
Dec 19, 2008	19.19	19.54	18.90	19.13	580,076	-0.31(-1.62%)
Dec 18, 2008	19.90	20.34	19.44	19.45	691,324	-0.23(-1.19%)
Dec 17, 2008	19.39	20.23	19.39	19.68	469,135	-0.22(-1.12%)
Dec 16, 2008	18.26	20.04	18.24	19.90	1,171,388	+1.43(+7.75%)
Dec 15, 2008	18.82	18.91	18.27	18.47	512,020	-0.25(-1.34%)
Dec 12, 2008	18.05	18.90	17.97	18.72	764,322	-0.18(-0.96%)
Dec 11, 2008	18.99	19.70	18.67	18.90	761,897	-0.45(-2.31%)
Dec 10, 2008	18.66	19.62	18.66	19.35	1,494,986	+1.09(+5.95%)
Dec 09, 2008	18.30	18.77	17.98	18.26	607,888	-0.03(-0.17%)
Dec 08, 2008	18.07	18.55	17.89	18.30	544,921	+0.72(+4.09%)
Dec 05, 2008	16.82	17.81	16.31	17.58	1,001,049	+0.79(+4.73%)
Dec 04, 2008	17.23	17.61	16.58	16.78	877,158	-0.84(-4.77%)
Dec 03, 2008	16.96	17.69	16.49	17.62	520,268	+0.40(+2.35%)
Dec 02, 2008	16.44	17.31	16.44	17.22	681,134	+0.59(+3.52%)
Dec 01, 2008	17.90	17.90	16.43	16.63	804,643	-2.17(-11.53%)
Nov 28, 2008	18.23	18.80	18.17	18.80	305,086	-0.04(-0.20%)
Nov 26, 2008	18.01	18.85	17.66	18.84	467,108	+1.02(+5.74%)
Nov 25, 2008	18.09	18.62	17.25	17.82	531,050	+0.79(+4.66%)
Nov 24, 2008	16.41	17.67	16.41	17.02	966,820	+0.56(+3.42%)
Nov 21, 2008	15.22	16.46	14.71	16.46	429,760	+2.61(+18.85%)
Nov 20, 2008	14.75	15.44	13.79	13.85	789,005	-1.25(-8.25%)
Nov 19, 2008	16.25	16.64	14.96	15.10	853,833	-1.19(-7.32%)
Nov 18, 2008	15.68	16.52	15.36	16.29	523,902	+0.21(+1.29%)
Nov 17, 2008	16.83	17.00	16.08	16.08	550,046	-0.42(-2.52%)
Nov 14, 2008	17.16	17.49	16.24	16.50	941,853	-1.28(-7.19%)
Nov 13, 2008	15.96	17.77	14.96	17.77	1,314,459	+2.25(+14.51%)
Nov 12, 2008	16.30	16.58	15.49	15.52	1,004,426	-1.37(-8.10%)
Nov 11, 2008	17.21	17.54	16.62	16.89	1,228,706	-0.81(-4.60%)
Nov 10, 2008	17.91	18.31	17.24	17.70	783,715	+0.35(+1.99%)
Nov 07, 2008	16.60	17.47	16.43	17.36	829,728	+0.88(+5.33%)
Nov 06, 2008	17.64	17.70	16.13	16.48	756,872	-1.19(-6.72%)
Nov 05, 2008	18.47	19.03	17.59	17.67	647,429	-2.16(-10.88%)
Nov 04, 2008	18.48	19.82	18.48	19.82	972,287	+1.66(+9.12%)
Nov 03, 2008	18.57	18.71	18.09	18.17	426,901	-0.21(-1.16%)
Oct 31, 2008	18.23	19.05	17.84	18.38	488,668	+0.29(+1.62%)
Oct 30, 2008	18.46	18.46	17.36	18.09	1,208,087	+0.80(+4.64%)
Oct 29, 2008	16.72	18.64	16.72	17.29	769,432	+0.35(+2.09%)
Oct 28, 2008	15.31	17.39	14.73	16.93	1,570,615	+3.16(+22.92%)
Oct 27, 2008	13.60	14.75	13.60	13.78	870,247	-0.55(-3.83%)
Oct 24, 2008	13.22	14.78	13.22	14.32	764,431	-0.54(-3.62%)
Oct 23, 2008	14.47	15.44	13.61	14.86	1,182,782	+0.89(+6.36%)
Oct 22, 2008	15.76	15.95	13.69	13.97	606,989	-2.33(-14.30%)
Oct 21, 2008	16.56	17.18	16.30	16.30	710,167	-1.81(-9.99%)
Oct 20, 2008	17.15	18.11	17.15	18.11	685,960	+1.12(+6.58%)
Oct 17, 2008	16.63	17.94	16.62	17.00	1,207,512	-1.10(-6.06%)
Oct 16, 2008	17.37	18.15	16.10	18.09	1,059,655	+1.48(+8.91%)
Oct 15, 2008	19.68	19.68	15.97	16.61	1,291,847	-4.17(-20.08%)
Oct 14, 2008	22.21	22.26	20.21	20.79	1,077,820	-0.60(-2.79%)
Oct 13, 2008	20.37	21.38	19.97	21.38	1,794,569	+2.48(+13.13%)
Oct 10, 2008	18.53	19.73	17.04	18.90	2,204,334	+0.53(+2.90%)
Oct 09, 2008	20.77	21.28	18.37	18.37	944,173	-1.62(-8.12%)
Oct 08, 2008	19.03	20.76	18.84	19.99	856,825	+0.73(+3.82%)
Oct 07, 2008	20.46	20.95	19.16	19.26	1,061,216	-1.42(-6.87%)
Oct 06, 2008	20.89	21.26	19.45	20.68	994,298	-1.57(-7.06%)
Oct 03, 2008	22.80	23.95	22.25	22.25	1,947,202	-0.53(-2.31%)
Oct 02, 2008	24.24	24.41	22.68	22.78	483,111	-2.65(-10.43%)
Oct 01, 2008	25.26	25.61	24.67	25.43	291,759	-0.69(-2.65%)
Sep 30, 2008	24.44	26.12	24.31	26.12	1,174,160	+3.20(+13.96%)
Sep 29, 2008	24.99	24.99	21.96	22.92	712,595	-3.09(-11.87%)
Sep 26, 2008	25.93	26.11	25.23	26.01	0	-0.16(-0.61%)
Sep 25, 2008	25.82	26.45	25.54	26.17	525,115	+0.78(+3.06%)
Sep 24, 2008	25.17	25.62	25.12	25.39	317,562	+0.10(+0.40%)
Sep 23, 2008	26.28	26.54	25.04	25.29	810,332	-1.87(-6.88%)
Sep 22, 2008	27.44	27.97	27.13	27.16	254,991	+0.03(+0.12%)
Sep 19, 2008	27.37	28.22	26.61	27.13	0	+1.38(+5.36%)
Sep 18, 2008	24.63	26.09	23.65	25.75	2,169,459	+1.28(+5.22%)
Sep 17, 2008	24.97	25.31	24.28	24.47	1,330,593	-1.58(-6.07%)
Sep 16, 2008	24.50	26.11	24.50	26.05	955,315	+0.50(+1.94%)
Sep 15, 2008	25.60	26.64	25.56	25.56	723,514	-1.55(-5.73%)
Sep 12, 2008	26.21	27.39	26.11	27.11	635,618	+0.82(+3.12%)
Sep 11, 2008	25.32	26.32	25.17	26.29	674,405	-0.03(-0.10%)
Sep 10, 2008	26.58	26.79	26.13	26.32	565,178	+0.06(+0.22%)
Sep 09, 2008	27.65	27.65	26.15	26.26	1,531,029	-1.64(-5.88%)
Sep 08, 2008	28.46	28.46	27.30	27.90	723,794	+0.69(+2.54%)
Sep 05, 2008	26.84	27.23	26.52	27.21	0	+0.48(+1.81%)
Sep 04, 2008	28.20	28.25	26.63	26.72	345,781	-1.18(-4.24%)
Sep 03, 2008	28.17	28.35	27.69	27.91	169,273	-0.24(-0.87%)
Sep 02, 2008	28.02	28.71	27.93	28.15	353,269	-1.17(-3.98%)
Aug 29, 2008	29.43	29.66	29.23	29.32	152,521	-0.39(-1.33%)
Aug 28, 2008	29.66	29.95	29.56	29.71	282,453	+0.75(+2.59%)
Aug 27, 2008	28.28	28.99	28.28	28.96	216,044	+1.02(+3.64%)
Aug 26, 2008	27.69	28.04	27.69	27.94	185,931	-0.02(-0.06%)
Aug 25, 2008	28.51	28.56	27.83	27.96	228,020	-0.59(-2.07%)
Aug 22, 2008	28.75	29.03	28.50	28.55	433,970	-0.27(-0.92%)
Aug 21, 2008	27.81	28.99	27.81	28.82	211,886	+0.96(+3.44%)
Aug 20, 2008	27.68	27.93	27.50	27.86	204,939	+0.15(+0.54%)
Aug 19, 2008	27.46	27.95	27.28	27.71	322,756	-0.37(-1.33%)
Aug 18, 2008	28.83	29.03	28.03	28.08	107,268	-0.39(-1.37%)
Aug 15, 2008	28.32	28.50	28.10	28.47	0	-0.37(-1.29%)
Aug 14, 2008	28.63	29.23	28.50	28.84	594,571	+0.50(+1.77%)
Aug 13, 2008	27.75	28.50	27.69	28.34	378,942	+0.39(+1.39%)
Aug 12, 2008	28.24	28.24	27.75	27.95	171,307	-0.21(-0.76%)
Aug 11, 2008	28.62	28.63	28.11	28.17	308,583	-0.32(-1.12%)
Aug 08, 2008	27.97	28.86	27.75	28.49	856,693	-0.16(-0.56%)
Aug 07, 2008	29.44	29.44	28.61	28.65	264,250	-1.31(-4.37%)
Aug 06, 2008	29.60	29.96	29.22	29.96	427,401	+0.60(+2.03%)
Aug 05, 2008	29.09	29.66	29.01	29.36	313,422	+0.34(+1.17%)
Aug 04, 2008	29.43	29.59	28.90	29.02	160,651	-0.97(-3.23%)
Aug 01, 2008	30.37	30.37	29.71	29.99	185,308	-0.67(-2.19%)
Jul 31, 2008	30.79	31.14	30.56	30.66	123,759	-0.30(-0.96%)
Jul 30, 2008	30.18	30.96	30.15	30.96	210,365	+0.91(+3.03%)
Jul 29, 2008	30.05	30.29	29.67	30.05	248,776	+0.94(+3.24%)
Jul 28, 2008	29.47	29.69	29.07	29.10	58,538	-0.05(-0.16%)
Jul 25, 2008	28.89	29.17	28.75	29.15	254,114	+0.65(+2.29%)
Jul 24, 2008	29.67	29.95	28.47	28.50	531,315	-0.81(-2.76%)
Jul 23, 2008	29.47	29.65	29.24	29.31	493,549	-0.50(-1.68%)
Jul 22, 2008	29.01	29.81	29.01	29.81	409,800	+0.41(+1.39%)
Jul 21, 2008	29.68	29.69	29.28	29.40	281,203	-0.25(-0.84%)
Jul 18, 2008	30.05	30.05	29.39	29.65	445,377	-0.67(-2.20%)
Jul 17, 2008	29.84	30.68	29.82	30.32	393,266	+1.13(+3.87%)
Jul 16, 2008	28.93	29.20	28.66	29.19	336,560	+0.81(+2.87%)
Jul 15, 2008	28.71	29.02	28.26	28.37	771,804	-0.61(-2.10%)
Jul 14, 2008	29.32	29.47	28.80	28.98	181,865	-0.13(-0.43%)
Jul 11, 2008	28.42	29.42	28.42	29.11	201,228	+0.19(+0.66%)
Jul 10, 2008	28.83	29.09	28.40	28.92	574,722	+0.63(+2.21%)
Jul 09, 2008	29.24	29.37	28.28	28.29	649,787	-0.87(-2.98%)
Jul 08, 2008	28.83	29.16	28.40	29.16	574,316	+0.65(+2.30%)
Jul 07, 2008	28.80	29.07	28.23	28.50	267,463	+0.06(+0.20%)
Jul 04, 2008	28.79	29.04	28.26	28.45	878,364	+0.00(+0.00%)
Jul 03, 2008	28.79	29.04	28.26	28.45	878,364	-0.19(-0.68%)
Jul 02, 2008	29.87	29.89	28.64	28.64	295,326	-0.84(-2.86%)
Jul 01, 2008	29.34	29.67	28.98	29.49	563,660	-0.83(-2.72%)
Jun 30, 2008	30.42	30.66	30.09	30.31	1,415,804	+0.17(+0.57%)
Jun 27, 2008	30.18	30.28	29.80	30.14	850,881	+0.70(+2.38%)
Jun 26, 2008	29.79	30.02	29.15	29.44	1,018,613	-0.43(-1.44%)
Jun 25, 2008	29.44	30.19	29.38	29.87	823,247	+0.13(+0.42%)
Jun 24, 2008	29.73	30.18	29.29	29.74	490,514	-0.22(-0.73%)
Jun 23, 2008	29.82	30.05	29.57	29.96	589,025	-0.17(-0.56%)
Jun 20, 2008	30.43	30.43	29.92	30.13	420,197	-0.93(-2.98%)
Jun 19, 2008	31.08	31.36	30.83	31.06	768,964	+0.28(+0.91%)
Jun 18, 2008	31.04	31.04	30.50	30.78	892,419	-0.40(-1.27%)
Jun 17, 2008	31.60	31.60	30.93	31.17	713,186	-0.40(-1.27%)
Jun 16, 2008	31.58	31.80	31.22	31.58	341,706	+0.16(+0.52%)
Jun 13, 2008	30.81	31.41	30.80	31.41	470,848	+0.69(+2.24%)
Jun 12, 2008	31.08	31.22	30.63	30.73	817,654	-0.16(-0.51%)
Jun 11, 2008	31.19	31.32	30.78	30.88	3,273,489	-0.72(-2.27%)
Jun 10, 2008	31.83	32.00	31.53	31.60	343,704	-0.76(-2.34%)
Jun 09, 2008	32.69	32.71	31.93	32.36	474,604	-0.44(-1.35%)
Jun 06, 2008	33.12	33.42	32.63	32.80	831,293	-0.81(-2.42%)
Jun 05, 2008	33.02	33.65	33.01	33.61	673,887	+0.73(+2.23%)
Jun 04, 2008	32.87	33.34	32.66	32.88	585,810	-0.23(-0.68%)
Jun 03, 2008	33.55	33.68	32.95	33.11	1,526,394	-0.44(-1.32%)
Jun 02, 2008	34.20	34.20	33.36	33.55	884,580	-1.01(-2.91%)
May 30, 2008	34.68	34.79	34.50	34.55	468,943	-0.08(-0.22%)
May 29, 2008	35.06	35.06	34.44	34.63	1,247,227	-0.01(-0.02%)
May 28, 2008	34.44	34.81	34.20	34.64	252,018	+0.01(+0.03%)
May 27, 2008	34.39	34.69	34.13	34.63	623,277	-0.73(-2.08%)
May 26, 2008	35.34	35.51	35.24	35.36	0	+0.00(+0.00%)
May 23, 2008	35.34	35.51	35.24	35.36	298,560	-0.29(-0.81%)
May 22, 2008	35.55	35.95	35.55	35.65	1,025,377	+0.39(+1.11%)
May 21, 2008	36.03	36.25	35.21	35.26	473,417	-0.52(-1.45%)
May 20, 2008	35.86	36.11	35.46	35.78	476,361	-0.58(-1.60%)
May 19, 2008	36.56	36.93	36.21	36.36	342,280	-0.08(-0.22%)
May 16, 2008	36.44	36.61	36.06	36.44	498,218	+0.46(+1.28%)
May 15, 2008	35.37	36.02	35.17	35.98	305,429	+1.04(+2.98%)
May 14, 2008	35.86	35.86	34.90	34.94	496,426	-0.56(-1.57%)
May 13, 2008	35.43	35.70	35.17	35.50	250,407	+0.00(+0.01%)
May 12, 2008	35.03	35.69	35.03	35.49	276,872	+0.69(+2.00%)
May 09, 2008	34.76	34.97	34.64	34.80	360,343	-0.60(-1.70%)
May 08, 2008	35.03	35.40	34.94	35.40	301,812	+0.67(+1.93%)
May 07, 2008	35.51	35.68	34.73	34.73	821,831	-0.79(-2.21%)
May 06, 2008	34.55	35.53	34.51	35.52	570,981	+1.32(+3.85%)
May 05, 2008	34.02	34.28	33.97	34.20	295,720	+0.43(+1.27%)
May 02, 2008	34.00	34.24	33.66	33.77	241,625	+0.29(+0.87%)
May 01, 2008	33.28	33.57	33.10	33.48	527,219	+0.06(+0.19%)
Apr 30, 2008	33.40	33.71	33.28	33.42	936,388	-0.11(-0.34%)
Apr 29, 2008	33.81	33.99	33.43	33.53	595,737	-0.16(-0.49%)
Apr 28, 2008	33.89	34.13	33.68	33.69	548,099	+0.12(+0.35%)
Apr 25, 2008	33.64	33.88	33.26	33.58	269,307	+0.22(+0.65%)
Apr 24, 2008	33.36	33.71	33.14	33.36	458,310	-0.54(-1.60%)
Apr 23, 2008	33.91	34.01	33.61	33.91	250,358	-0.15(-0.45%)
Apr 22, 2008	34.00	34.33	33.84	34.06	380,577	+0.30(+0.89%)
Apr 21, 2008	33.69	33.87	33.60	33.76	182,508	+0.21(+0.63%)
Apr 18, 2008	33.77	33.81	33.52	33.55	755,758	-0.04(-0.13%)
Apr 17, 2008	33.03	33.61	32.96	33.59	305,343	+0.23(+0.69%)
Apr 16, 2008	33.03	33.50	32.90	33.36	473,732	+0.64(+1.95%)
Apr 15, 2008	32.67	32.79	32.33	32.72	405,390	+0.48(+1.50%)
Apr 14, 2008	32.54	32.60	31.71	32.24	938,848	-0.38(-1.15%)
Apr 11, 2008	32.89	33.21	32.50	32.61	438,042	-0.27(-0.82%)
Apr 10, 2008	32.75	33.24	32.44	32.88	218,897	+0.08(+0.25%)
Apr 09, 2008	32.98	33.10	32.50	32.80	516,781	-0.20(-0.62%)
Apr 08, 2008	32.65	33.24	32.65	33.00	428,569	+0.18(+0.56%)
Apr 07, 2008	32.75	33.25	32.65	32.82	365,978	+0.89(+2.78%)
Apr 04, 2008	32.35	32.47	31.92	31.93	668,207	-0.41(-1.26%)
Apr 03, 2008	31.91	32.70	31.74	32.34	416,550	+0.37(+1.16%)
Apr 02, 2008	31.86	32.32	31.58	31.97	864,151	+0.81(+2.60%)
Apr 01, 2008	30.11	31.33	30.08	31.16	817,793	+1.01(+3.35%)
Mar 31, 2008	29.95	30.22	29.81	30.15	917,799	+0.01(+0.04%)
Mar 28, 2008	30.52	30.65	30.06	30.14	245,460	-0.79(-2.56%)
Mar 27, 2008	31.28	31.37	30.85	30.93	1,356,240	+0.17(+0.56%)
Mar 26, 2008	30.75	31.10	30.51	30.76	808,685	+0.18(+0.59%)
Mar 25, 2008	30.25	30.62	30.04	30.58	424,437	+0.42(+1.38%)
Mar 24, 2008	29.82	30.51	29.82	30.16	548,952	+0.43(+1.43%)
Mar 21, 2008	29.61	29.74	28.90	29.74	406,389	+0.00(+0.00%)
Mar 20, 2008	29.61	29.74	28.90	29.74	406,389	-0.22(-0.72%)
Mar 19, 2008	31.63	31.63	29.84	29.95	614,826	-1.96(-6.14%)
Mar 18, 2008	31.05	31.91	31.02	31.91	486,413	+1.55(+5.09%)
Mar 17, 2008	29.62	30.66	29.42	30.36	612,016	-1.41(-4.44%)
Mar 14, 2008	32.28	32.30	31.30	31.78	385,750	-0.62(-1.91%)
Mar 13, 2008	31.75	32.75	31.60	32.39	499,074	-0.16(-0.51%)
Mar 12, 2008	32.58	32.91	32.34	32.56	908,221	-0.19(-0.58%)
Mar 11, 2008	31.78	32.75	31.58	32.75	1,033,528	+2.31(+7.59%)
Mar 10, 2008	30.90	30.99	30.31	30.44	306,275	-0.20(-0.66%)
Mar 07, 2008	30.85	31.22	30.29	30.64	776,015	-0.04(-0.12%)
Mar 06, 2008	31.64	31.73	30.62	30.68	541,349	-1.22(-3.82%)
Mar 05, 2008	31.63	32.10	31.33	31.89	683,983	-0.01(-0.03%)
Mar 04, 2008	32.35	32.35	31.29	31.90	273,931	-0.55(-1.70%)
Mar 03, 2008	32.36	32.70	31.98	32.45	884,487	+0.90(+2.84%)
Feb 29, 2008	32.68	32.68	31.50	31.55	728,755	-1.21(-3.68%)
Feb 28, 2008	33.11	33.15	32.67	32.76	864,181	-0.58(-1.75%)
Feb 27, 2008	33.23	33.81	32.96	33.34	528,552	-0.30(-0.90%)
Feb 26, 2008	32.74	33.73	32.67	33.65	1,335,469	+1.33(+4.11%)
Feb 25, 2008	31.90	32.35	31.51	32.32	661,446	+0.69(+2.20%)
Feb 22, 2008	31.95	31.95	30.90	31.62	582,944	+0.60(+1.93%)
Feb 21, 2008	31.68	31.78	30.92	31.03	1,536,239	-0.19(-0.61%)
Feb 20, 2008	30.43	31.43	30.26	31.22	677,973	+0.07(+0.21%)
Feb 19, 2008	31.62	31.86	31.00	31.15	588,421	+0.69(+2.27%)
Feb 18, 2008	30.68	30.70	30.21	30.46	0	+0.00(+0.00%)
Feb 15, 2008	30.68	30.70	30.21	30.46	326,403	-0.01(-0.04%)
Feb 14, 2008	31.17	31.17	30.41	30.47	992,177	+0.07(+0.24%)
Feb 13, 2008	30.50	30.54	29.73	30.40	553,271	+0.55(+1.83%)
Feb 12, 2008	29.95	30.55	29.63	29.85	1,242,952	+0.78(+2.67%)
Feb 11, 2008	28.70	29.70	28.42	29.07	746,225	-0.01(-0.04%)
Feb 08, 2008	28.94	29.36	28.68	29.08	348,151	-0.35(-1.18%)
Feb 07, 2008	29.10	29.96	28.96	29.43	687,363	-0.05(-0.17%)
Feb 06, 2008	29.90	30.35	29.18	29.48	829,471	+0.08(+0.28%)
Feb 05, 2008	30.21	30.36	29.29	29.40	1,133,620	-2.05(-6.53%)
Feb 04, 2008	31.89	31.91	31.39	31.45	768,833	-0.79(-2.44%)
Feb 01, 2008	31.18	32.28	31.17	32.24	1,172,274	+1.00(+3.20%)
Jan 31, 2008	29.78	31.50	29.74	31.24	691,119	+0.59(+1.93%)
Jan 30, 2008	31.19	31.89	29.82	30.65	637,407	-0.35(-1.13%)
Jan 29, 2008	31.25	31.25	30.63	31.00	314,921	+0.42(+1.38%)
Jan 28, 2008	30.31	30.78	29.80	30.58	419,164	-0.23(-0.73%)
Jan 25, 2008	31.58	31.78	30.48	30.80	882,778	-1.73(-5.33%)
Jan 24, 2008	31.47	32.66	31.46	32.54	895,188	+1.32(+4.22%)
Jan 23, 2008	29.36	31.49	28.87	31.22	1,441,236	+0.01(+0.02%)
Jan 22, 2008	29.85	31.63	29.85	31.21	2,211,114	-0.43(-1.36%)
Jan 21, 2008	32.37	32.37	31.07	31.64	0	+0.00(+0.00%)
Jan 18, 2008	32.37	32.37	31.07	31.64	1,590,541	+0.50(+1.59%)
Jan 17, 2008	32.79	32.85	30.99	31.15	769,622	-1.04(-3.23%)
Jan 16, 2008	32.85	33.39	31.80	32.19	856,293	-1.65(-4.88%)
Jan 15, 2008	34.63	34.78	33.59	33.84	522,126	-1.63(-4.59%)
Jan 14, 2008	35.27	35.50	34.99	35.47	650,370	+1.21(+3.52%)
Jan 11, 2008	34.56	34.91	33.96	34.26	595,899	-0.95(-2.68%)
Jan 10, 2008	34.39	35.48	34.21	35.20	629,144	-0.20(-0.57%)
Jan 09, 2008	34.96	35.41	34.38	35.41	703,515	+1.08(+3.15%)
Jan 08, 2008	35.07	35.58	34.17	34.33	759,593	-0.01(-0.04%)
Jan 07, 2008	34.42	34.74	34.07	34.34	655,422	-0.11(-0.32%)
Jan 04, 2008	35.41	35.41	34.18	34.45	845,119	-0.95(-2.69%)
Jan 03, 2008	35.18	35.79	35.18	35.40	394,389	+0.33(+0.93%)
Jan 02, 2008	35.57	35.89	34.73	35.08	657,690	+0.44(+1.26%)