S&P Midcap 400 Ishares Core ETF (NY: IJH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	66.35	66.97	65.91	65.99	837,450	-0.24(-0.36%)
Apr 29, 2008	66.54	66.54	65.87	66.23	176,143	-0.38(-0.57%)
Apr 28, 2008	66.57	66.86	66.09	66.61	385,300	+0.21(+0.32%)
Apr 25, 2008	65.75	66.50	65.40	66.39	330,171	+0.95(+1.45%)
Apr 24, 2008	65.07	65.86	64.36	65.45	4,066,363	+0.43(+0.66%)
Apr 23, 2008	65.05	65.38	64.65	65.02	232,673	+0.17(+0.27%)
Apr 22, 2008	65.50	65.50	64.47	64.85	777,631	-0.90(-1.37%)
Apr 21, 2008	65.23	65.78	65.23	65.75	533,763	+0.16(+0.24%)
Apr 18, 2008	65.75	66.04	65.36	65.59	465,856	+0.89(+1.38%)
Apr 17, 2008	64.68	64.89	64.32	64.70	291,110	-0.10(-0.16%)
Apr 16, 2008	63.61	64.99	63.58	64.80	348,798	+1.69(+2.68%)
Apr 15, 2008	63.19	63.23	62.56	63.11	287,538	+0.22(+0.35%)
Apr 14, 2008	62.98	63.23	62.68	62.89	207,221	-0.09(-0.14%)
Apr 11, 2008	63.44	63.69	62.82	62.97	347,989	-1.15(-1.80%)
Apr 10, 2008	63.34	64.26	63.16	64.13	339,618	+0.86(+1.36%)
Apr 09, 2008	64.44	64.49	63.16	63.27	251,853	-1.11(-1.73%)
Apr 08, 2008	63.78	64.55	63.78	64.38	365,212	+0.02(+0.02%)
Apr 07, 2008	64.51	64.96	64.08	64.36	341,358	+0.16(+0.25%)
Apr 04, 2008	63.92	64.72	63.75	64.21	320,708	+0.32(+0.49%)
Apr 03, 2008	63.27	64.07	63.27	63.89	311,942	+0.23(+0.36%)
Apr 02, 2008	63.38	64.12	63.20	63.66	363,535	+0.39(+0.61%)
Apr 01, 2008	61.92	63.33	61.85	63.27	936,048	+1.88(+3.06%)
Mar 31, 2008	60.81	61.49	60.60	61.39	1,517,030	+0.62(+1.03%)
Mar 28, 2008	61.37	61.67	60.66	60.77	278,317	-0.56(-0.91%)
Mar 27, 2008	62.09	62.31	61.31	61.33	542,883	-0.50(-0.80%)
Mar 26, 2008	62.27	62.39	61.82	61.83	393,834	-0.77(-1.22%)
Mar 25, 2008	62.09	62.75	61.79	62.60	812,403	+0.41(+0.66%)
Mar 24, 2008	60.87	62.56	60.77	62.18	635,123	+1.85(+3.06%)
Mar 21, 2008	59.62	60.75	59.10	60.34	569,509	+0.00(+0.00%)
Mar 20, 2008	59.62	60.75	59.10	60.34	569,509	+0.79(+1.33%)
Mar 19, 2008	61.25	61.72	59.55	59.55	522,106	-1.51(-2.47%)
Mar 18, 2008	59.77	61.13	59.55	61.06	919,271	+2.37(+4.04%)
Mar 17, 2008	58.70	59.59	58.12	58.69	881,938	-1.44(-2.39%)
Mar 14, 2008	61.47	61.52	59.37	60.12	1,621,329	-0.98(-1.60%)
Mar 13, 2008	59.67	61.29	59.17	61.10	791,673	+0.82(+1.36%)
Mar 12, 2008	60.75	61.38	60.28	60.28	403,326	-0.38(-0.62%)
Mar 11, 2008	60.06	60.68	59.13	60.66	911,741	+1.83(+3.11%)
Mar 10, 2008	59.98	60.07	58.69	58.83	814,498	-1.09(-1.82%)
Mar 07, 2008	60.02	60.85	59.42	59.92	830,117	-0.61(-1.00%)
Mar 06, 2008	61.69	62.03	60.49	60.53	653,337	-1.75(-2.82%)
Mar 05, 2008	62.11	62.70	61.66	62.28	800,767	+0.37(+0.60%)
Mar 04, 2008	61.60	62.11	60.95	61.91	492,224	-0.26(-0.42%)
Mar 03, 2008	62.11	62.48	61.52	62.17	559,799	+0.06(+0.10%)
Feb 29, 2008	63.40	63.45	61.92	62.11	813,906	-1.96(-3.06%)
Feb 28, 2008	64.32	64.54	63.76	64.07	742,075	-0.63(-0.98%)
Feb 27, 2008	64.54	65.38	64.32	64.70	1,187,833	-0.24(-0.36%)
Feb 26, 2008	64.57	65.36	64.12	64.94	937,216	+0.64(+0.99%)
Feb 25, 2008	63.08	64.47	62.82	64.30	1,223,337	+1.23(+1.95%)
Feb 22, 2008	63.10	63.16	61.95	63.07	980,957	+0.32(+0.50%)
Feb 21, 2008	63.91	64.20	62.63	62.75	1,391,601	-0.73(-1.14%)
Feb 20, 2008	62.30	63.69	62.21	63.48	1,467,921	+0.77(+1.22%)
Feb 19, 2008	63.27	63.50	62.49	62.71	899,469	+0.02(+0.03%)
Feb 18, 2008	62.41	62.72	61.91	62.70	0	+0.00(+0.00%)
Feb 15, 2008	62.41	62.72	61.91	62.70	712,836	-0.10(-0.16%)
Feb 14, 2008	64.02	64.02	62.72	62.80	632,850	-0.90(-1.41%)
Feb 13, 2008	63.57	63.82	63.12	63.70	324,908	+0.76(+1.20%)
Feb 12, 2008	62.98	63.65	62.53	62.94	321,253	+0.20(+0.31%)
Feb 11, 2008	62.56	63.02	61.90	62.75	486,488	+0.29(+0.47%)
Feb 08, 2008	62.37	63.00	61.95	62.45	276,994	+0.15(+0.24%)
Feb 07, 2008	61.48	62.70	61.17	62.30	489,657	+0.58(+0.95%)
Feb 06, 2008	62.71	63.08	61.68	61.72	997,925	-0.73(-1.18%)
Feb 05, 2008	63.42	63.76	62.45	62.45	868,250	-1.80(-2.80%)
Feb 04, 2008	64.70	64.75	64.08	64.25	427,577	-0.47(-0.72%)
Feb 01, 2008	63.46	64.78	63.37	64.72	1,113,852	+1.47(+2.32%)
Jan 31, 2008	61.01	63.67	60.89	63.25	1,002,672	+1.31(+2.12%)
Jan 30, 2008	62.17	63.42	61.91	61.94	1,075,714	-0.58(-0.93%)
Jan 29, 2008	62.39	62.63	61.75	62.52	537,515	+0.62(+1.00%)
Jan 28, 2008	60.46	61.94	60.08	61.91	720,085	+1.13(+1.86%)
Jan 25, 2008	61.69	62.02	60.50	60.78	533,975	-0.47(-0.77%)
Jan 24, 2008	60.96	61.54	60.48	61.25	953,361	+0.70(+1.16%)
Jan 23, 2008	57.88	60.64	57.49	60.55	973,562	+1.37(+2.31%)
Jan 22, 2008	52.36	59.77	44.88	59.18	1,752,539	-0.30(-0.50%)
Jan 21, 2008	59.97	60.56	58.80	59.48	0	+0.00(+0.00%)
Jan 18, 2008	59.97	60.56	58.80	59.48	1,014,455	-0.20(-0.33%)
Jan 17, 2008	61.61	61.96	59.67	59.68	848,388	-1.76(-2.87%)
Jan 16, 2008	61.47	62.28	60.86	61.44	891,989	-0.45(-0.73%)
Jan 15, 2008	62.48	62.63	61.64	61.89	546,101	-1.45(-2.28%)
Jan 14, 2008	63.08	63.38	62.74	63.34	685,702	+0.68(+1.08%)
Jan 11, 2008	63.10	63.34	62.37	62.66	867,893	-0.88(-1.39%)
Jan 10, 2008	62.40	63.99	62.18	63.54	901,990	+0.58(+0.92%)
Jan 09, 2008	62.75	63.04	61.36	62.97	1,098,444	+0.36(+0.57%)
Jan 08, 2008	64.19	64.74	62.60	62.61	979,274	-1.45(-2.27%)
Jan 07, 2008	64.54	64.72	63.45	64.06	926,751	-0.17(-0.26%)
Jan 04, 2008	65.43	65.53	64.12	64.23	501,011	-1.89(-2.85%)
Jan 03, 2008	66.73	66.95	66.01	66.12	430,518	-0.54(-0.81%)
Jan 02, 2008	67.29	67.52	66.28	66.65	688,921	-0.43(-0.64%)
Jan 01, 2008	67.70	67.85	67.07	67.08	0	+0.00(+0.00%)
Dec 31, 2007	67.70	67.85	67.07	67.08	557,829	-0.76(-1.12%)
Dec 28, 2007	68.43	68.43	67.62	67.84	393,625	-0.01(-0.01%)
Dec 27, 2007	68.72	68.78	67.82	67.85	434,464	-1.29(-1.86%)
Dec 26, 2007	69.09	69.28	68.80	69.13	760,453	-0.08(-0.11%)
Dec 24, 2007	68.84	69.32	68.69	69.21	262,335	+0.47(+0.68%)
Dec 21, 2007	68.56	68.75	68.07	68.75	666,845	+0.92(+1.36%)
Dec 20, 2007	67.12	67.82	66.46	67.82	421,231	+1.00(+1.50%)
Dec 19, 2007	66.59	67.10	66.35	66.82	339,390	+0.13(+0.20%)
Dec 18, 2007	66.75	66.97	65.78	66.69	365,354	+0.41(+0.62%)
Dec 17, 2007	67.35	67.35	66.26	66.28	271,566	-1.04(-1.55%)
Dec 14, 2007	67.78	68.33	67.32	67.32	413,832	-1.20(-1.75%)
Dec 13, 2007	68.24	68.52	67.69	68.52	546,885	-0.14(-0.21%)
Dec 12, 2007	70.92	70.92	67.89	68.66	443,181	+0.56(+0.82%)
Dec 11, 2007	70.40	70.68	68.10	68.10	444,828	-2.23(-3.17%)
Dec 10, 2007	69.87	70.47	69.85	70.33	338,971	+0.57(+0.82%)
Dec 07, 2007	69.80	69.97	69.56	69.76	228,871	+0.20(+0.28%)
Dec 06, 2007	68.43	69.72	68.17	69.56	341,731	+1.32(+1.93%)
Dec 05, 2007	68.14	68.49	67.78	68.24	353,152	+0.88(+1.31%)
Dec 04, 2007	66.88	67.60	66.83	67.36	543,236	-0.16(-0.23%)
Dec 03, 2007	68.10	68.10	67.44	67.52	844,605	-0.41(-0.60%)
Nov 30, 2007	67.97	68.32	67.33	67.93	819,724	+0.54(+0.80%)
Nov 29, 2007	67.14	67.57	66.88	67.39	795,208	+0.17(+0.26%)
Nov 28, 2007	66.13	67.48	65.99	67.22	354,590	+1.97(+3.01%)
Nov 27, 2007	64.57	65.54	64.57	65.25	1,080,109	+0.70(+1.09%)
Nov 26, 2007	66.15	66.20	64.55	64.55	581,171	-1.00(-1.53%)
Nov 23, 2007	65.71	65.99	65.09	65.55	382,194	+0.78(+1.21%)
Nov 21, 2007	65.11	65.60	64.55	64.77	945,622	-1.07(-1.62%)
Nov 20, 2007	65.82	66.52	64.82	65.83	890,454	+0.11(+0.17%)
Nov 19, 2007	66.56	66.71	65.63	65.72	829,888	-1.30(-1.94%)
Nov 16, 2007	67.07	67.37	66.38	67.03	715,281	-0.03(-0.05%)
Nov 15, 2007	67.95	67.95	66.74	67.06	872,476	-1.03(-1.52%)
Nov 14, 2007	68.21	68.83	67.85	68.09	590,380	-0.10(-0.15%)
Nov 13, 2007	67.61	68.31	67.18	68.19	429,548	+1.72(+2.59%)
Nov 12, 2007	67.21	68.16	66.47	66.47	823,188	-1.26(-1.85%)
Nov 09, 2007	67.33	68.47	67.33	67.73	831,609	-1.00(-1.45%)
Nov 08, 2007	69.09	69.09	67.33	68.72	1,083,474	+0.18(+0.27%)
Nov 07, 2007	68.97	69.61	68.39	68.54	683,260	-1.39(-1.99%)
Nov 06, 2007	69.25	70.03	68.91	69.93	455,305	+0.83(+1.20%)
Nov 05, 2007	69.57	69.57	68.71	69.10	579,413	-0.53(-0.76%)
Nov 02, 2007	70.07	70.16	69.13	69.63	1,215,836	-0.06(-0.09%)
Nov 01, 2007	70.59	70.67	69.69	69.69	767,083	-1.67(-2.35%)
Oct 31, 2007	70.45	71.46	70.21	71.37	794,813	+1.20(+1.71%)
Oct 30, 2007	70.37	70.60	70.03	70.17	626,945	-0.43(-0.62%)
Oct 29, 2007	70.54	70.77	70.26	70.60	376,957	+0.25(+0.36%)
Oct 26, 2007	70.54	70.59	69.73	70.35	512,950	+0.65(+0.93%)
Oct 25, 2007	69.87	70.11	68.86	69.70	997,031	-0.13(-0.18%)
Oct 24, 2007	69.60	69.89	68.67	69.83	1,519,386	-0.19(-0.27%)
Oct 23, 2007	69.81	70.03	69.28	70.02	549,291	+0.59(+0.85%)
Oct 22, 2007	68.40	69.69	68.20	69.43	1,231,537	+0.73(+1.07%)
Oct 19, 2007	70.67	70.69	68.69	68.69	903,456	-2.13(-3.01%)
Oct 18, 2007	70.37	71.01	70.07	70.82	464,453	+0.03(+0.04%)
Oct 17, 2007	70.99	71.18	69.87	70.79	862,557	+0.31(+0.44%)
Oct 16, 2007	71.20	71.21	70.45	70.48	993,992	-0.81(-1.14%)
Oct 15, 2007	71.76	71.76	70.74	71.30	583,353	-0.43(-0.59%)
Oct 12, 2007	71.70	71.98	71.52	71.72	987,438	+0.13(+0.19%)
Oct 11, 2007	72.34	72.62	71.10	71.59	1,195,323	+0.19(+0.27%)
Oct 10, 2007	71.40	71.40	71.40	71.40	0	+0.00(+0.00%)
Oct 09, 2007	71.40	71.40	71.40	71.40	0	+0.00(+0.00%)
Oct 08, 2007	71.66	72.08	71.28	71.40	367,713	-0.51(-0.70%)
Oct 05, 2007	71.17	71.95	71.05	71.91	729,982	+1.23(+1.74%)
Oct 04, 2007	71.04	71.04	70.53	70.67	565,246	-0.16(-0.22%)
Oct 03, 2007	70.67	70.95	70.33	70.83	474,330	+0.21(+0.30%)
Oct 02, 2007	70.53	70.95	70.41	70.62	1,158,602	+0.18(+0.26%)
Oct 01, 2007	69.69	70.56	69.68	70.44	1,324,732	+0.80(+1.15%)
Sep 28, 2007	69.88	70.06	69.31	69.64	628,810	-0.17(-0.24%)
Sep 27, 2007	69.40	69.81	69.37	69.81	869,015	+0.56(+0.81%)
Sep 26, 2007	69.03	69.37	68.83	69.24	826,216	+0.30(+0.44%)
Sep 25, 2007	68.58	69.01	68.28	68.94	980,190	-0.08(-0.11%)
Sep 24, 2007	69.43	69.56	68.79	69.02	1,019,316	-0.21(-0.31%)
Sep 21, 2007	69.58	69.79	69.24	69.24	939,290	-0.10(-0.15%)
Sep 20, 2007	69.69	69.81	69.06	69.34	1,019,570	-0.42(-0.60%)
Sep 19, 2007	69.94	70.49	69.49	69.76	704,658	+0.38(+0.55%)
Sep 18, 2007	67.82	69.46	67.48	69.38	1,456,420	+1.84(+2.72%)
Sep 17, 2007	67.74	67.89	67.36	67.54	640,840	-0.35(-0.51%)
Sep 14, 2007	67.20	67.98	67.04	67.89	779,112	+0.20(+0.29%)
Sep 13, 2007	67.95	68.17	67.33	67.69	987,407	+0.06(+0.09%)
Sep 12, 2007	67.37	67.92	67.26	67.63	1,428,309	+0.08(+0.12%)
Sep 11, 2007	67.07	67.57	66.88	67.55	702,378	+0.84(+1.25%)
Sep 10, 2007	67.69	67.69	66.06	66.71	890,034	-0.69(-1.02%)
Sep 07, 2007	67.59	67.76	66.95	67.40	1,038,563	-1.07(-1.57%)
Sep 06, 2007	68.42	68.62	67.77	68.47	805,956	+0.30(+0.44%)
Sep 05, 2007	68.33	68.42	67.76	68.17	677,054	-0.44(-0.64%)
Sep 04, 2007	67.76	69.09	67.76	68.61	476,609	+0.61(+0.89%)
Aug 31, 2007	67.61	68.21	67.28	68.00	705,038	+1.05(+1.57%)
Aug 30, 2007	66.61	67.52	66.61	66.95	399,876	-0.39(-0.57%)
Aug 29, 2007	66.17	67.36	66.05	67.34	689,083	+1.63(+2.48%)
Aug 28, 2007	66.92	66.97	65.66	65.71	562,840	-1.55(-2.30%)
Aug 27, 2007	67.73	67.89	67.16	67.26	440,936	-0.80(-1.17%)
Aug 24, 2007	66.92	68.06	66.91	68.06	1,378,420	+1.01(+1.51%)
Aug 23, 2007	67.51	67.65	66.74	67.05	1,007,414	-0.17(-0.26%)
Aug 22, 2007	67.11	67.47	66.81	67.22	774,047	+0.88(+1.33%)
Aug 21, 2007	66.14	66.64	65.86	66.34	897,378	+0.15(+0.23%)
Aug 20, 2007	66.11	66.57	65.48	66.19	1,023,368	+0.08(+0.12%)
Aug 17, 2007	65.88	66.93	64.84	66.11	1,077,183	+1.56(+2.41%)
Aug 16, 2007	64.08	64.73	62.67	64.55	1,165,186	+0.01(+0.01%)
Aug 15, 2007	65.97	66.59	64.37	64.55	1,130,779	-1.45(-2.19%)
Aug 14, 2007	67.33	67.49	65.89	65.99	470,785	-1.13(-1.68%)
Aug 13, 2007	67.70	68.11	67.03	67.12	474,457	-0.01(-0.01%)
Aug 10, 2007	65.93	67.55	65.45	67.13	930,841	+0.43(+0.65%)
Aug 09, 2007	67.45	68.23	66.63	66.69	1,707,387	-1.99(-2.90%)
Aug 08, 2007	68.11	69.12	67.52	68.68	1,277,248	+1.18(+1.74%)
Aug 07, 2007	66.60	67.77	66.42	67.51	1,931,510	+0.73(+1.09%)
Aug 06, 2007	66.46	66.99	65.30	66.78	1,386,777	+0.54(+0.82%)
Aug 03, 2007	66.87	68.16	66.20	66.24	650,336	-1.92(-2.82%)
Aug 02, 2007	67.82	68.23	67.44	68.16	501,427	+0.67(+0.99%)
Aug 01, 2007	67.13	67.93	66.45	67.48	1,301,939	+0.44(+0.66%)
Jul 31, 2007	68.49	69.01	67.04	67.04	1,128,086	-0.99(-1.45%)
Jul 30, 2007	67.48	68.42	67.08	68.03	751,761	+0.96(+1.42%)
Jul 27, 2007	68.39	68.87	67.07	67.07	1,278,134	-1.15(-1.68%)
Jul 26, 2007	69.02	69.32	67.07	68.22	1,801,380	-1.67(-2.40%)
Jul 25, 2007	70.56	70.71	69.32	69.89	1,168,689	-0.29(-0.42%)
Jul 24, 2007	71.05	71.12	69.81	70.18	679,242	-1.66(-2.31%)
Jul 23, 2007	72.17	72.20	71.64	71.84	576,515	-0.01(-0.01%)
Jul 20, 2007	72.49	72.55	71.50	71.85	574,616	-0.73(-1.00%)
Jul 19, 2007	72.74	72.76	72.43	72.58	394,051	+0.30(+0.41%)
Jul 18, 2007	72.18	72.31	71.63	72.28	513,507	-0.15(-0.21%)
Jul 17, 2007	72.41	72.85	72.37	72.44	577,381	+0.08(+0.11%)
Jul 16, 2007	72.54	72.78	72.21	72.36	398,727	-0.30(-0.41%)
Jul 13, 2007	72.40	72.85	72.32	72.66	730,969	+0.18(+0.25%)
Jul 12, 2007	71.83	72.59	71.81	72.47	788,102	+0.88(+1.24%)
Jul 11, 2007	71.11	71.59	70.78	71.59	335,424	+0.58(+0.81%)
Jul 10, 2007	71.67	71.70	71.01	71.01	406,080	-1.03(-1.43%)
Jul 09, 2007	72.23	72.26	71.71	72.04	1,722,708	+0.05(+0.07%)
Jul 06, 2007	71.59	72.11	71.33	71.99	289,207	+0.51(+0.71%)
Jul 05, 2007	71.62	71.76	71.18	71.49	295,032	-0.21(-0.29%)
Jul 03, 2007	71.35	71.71	71.33	71.69	355,684	+0.38(+0.53%)
Jul 02, 2007	70.79	71.31	70.68	71.31	284,142	+0.81(+1.14%)
Jun 29, 2007	70.79	71.01	70.05	70.51	719,599	-0.18(-0.26%)
Jun 28, 2007	70.68	71.17	70.60	70.69	556,635	+0.04(+0.06%)
Jun 27, 2007	69.52	70.71	69.36	70.65	501,427	+1.06(+1.52%)
Jun 26, 2007	70.43	70.50	69.59	69.59	448,752	-0.58(-0.82%)
Jun 25, 2007	70.58	70.95	69.93	70.17	942,836	-0.66(-0.93%)
Jun 22, 2007	71.16	71.20	70.35	70.82	826,849	-0.51(-0.72%)
Jun 21, 2007	70.63	71.36	70.31	71.34	517,888	+0.51(+0.72%)
Jun 20, 2007	71.69	71.82	70.79	70.82	347,960	-0.71(-0.99%)
Jun 19, 2007	71.47	71.66	71.09	71.54	226,655	-0.05(-0.07%)
Jun 18, 2007	71.98	71.98	71.46	71.58	251,980	-0.28(-0.38%)
Jun 15, 2007	72.05	72.16	71.69	71.86	327,954	+0.51(+0.72%)
Jun 14, 2007	71.03	71.61	70.96	71.35	215,765	+0.62(+0.88%)
Jun 13, 2007	70.22	70.91	70.11	70.72	371,639	+0.81(+1.16%)
Jun 12, 2007	70.48	70.77	69.91	69.91	505,606	-0.91(-1.28%)
Jun 11, 2007	70.71	71.06	70.46	70.82	230,707	+0.06(+0.08%)
Jun 08, 2007	70.04	70.82	69.76	70.76	467,239	+0.87(+1.24%)
Jun 07, 2007	71.35	71.39	69.89	69.89	576,135	-1.48(-2.08%)
Jun 06, 2007	72.13	72.15	71.35	71.38	313,225	-1.15(-1.59%)
Jun 05, 2007	72.78	72.78	72.15	72.53	268,821	-0.31(-0.42%)
Jun 04, 2007	72.36	72.89	72.32	72.84	222,983	+0.28(+0.38%)
Jun 01, 2007	72.42	72.72	72.32	72.56	453,944	+0.43(+0.60%)
May 31, 2007	71.95	72.32	71.77	72.13	323,648	+0.30(+0.42%)
May 30, 2007	70.56	71.83	70.42	71.83	510,291	+0.83(+1.17%)
May 29, 2007	70.76	71.18	70.68	71.00	343,022	+0.39(+0.56%)
May 25, 2007	70.42	70.63	70.23	70.60	327,954	+0.42(+0.60%)
May 24, 2007	71.18	71.48	69.99	70.18	499,781	-0.98(-1.38%)
May 23, 2007	71.51	71.84	71.12	71.16	344,921	-0.13(-0.19%)
May 22, 2007	71.25	71.58	71.05	71.30	482,054	+0.02(+0.02%)
May 21, 2007	70.72	71.44	70.68	71.28	953,599	+0.62(+0.87%)
May 18, 2007	70.53	70.85	70.29	70.67	245,522	+0.43(+0.62%)
May 17, 2007	70.08	70.60	69.92	70.23	636,788	+0.05(+0.07%)
May 16, 2007	70.07	70.27	69.59	70.18	190,061	+0.32(+0.46%)
May 15, 2007	70.09	70.56	69.77	69.86	319,596	-0.26(-0.37%)
May 14, 2007	70.40	70.59	69.83	70.12	184,110	-0.21(-0.30%)
May 11, 2007	70.00	70.42	69.84	70.33	224,600	+0.38(+0.54%)
May 10, 2007	70.35	70.52	69.66	69.96	259,450	-0.58(-0.82%)
May 09, 2007	70.07	70.82	70.00	70.53	339,603	+0.47(+0.67%)
May 08, 2007	69.83	70.26	69.48	70.07	206,142	-0.14(-0.20%)
May 07, 2007	70.16	70.37	70.09	70.21	205,382	-0.13(-0.18%)
May 04, 2007	70.06	70.33	69.88	70.33	248,941	+0.47(+0.67%)
May 03, 2007	69.77	70.01	69.59	69.87	214,499	+0.13(+0.19%)
May 02, 2007	68.88	69.84	68.88	69.73	419,249	+0.81(+1.18%)