Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.30	36.51	36.09	36.09	58,466	-0.14(-0.40%)
Apr 27, 2007	36.32	36.40	36.20	36.23	67,114	-0.19(-0.53%)
Apr 26, 2007	36.58	36.62	36.38	36.42	49,631	-0.02(-0.06%)
Apr 25, 2007	36.36	36.45	36.29	36.44	15,603	+0.18(+0.50%)
Apr 24, 2007	36.18	36.36	36.12	36.26	46,059	-0.14(-0.39%)
Apr 23, 2007	36.48	36.52	36.17	36.40	60,722	-0.24(-0.66%)
Apr 20, 2007	36.63	36.70	36.56	36.65	53,202	+0.42(+1.15%)
Apr 19, 2007	36.03	36.32	35.92	36.23	71,062	-0.04(-0.10%)
Apr 18, 2007	36.17	36.29	36.12	36.27	30,831	-0.15(-0.41%)
Apr 17, 2007	36.37	36.45	36.28	36.42	27,259	+0.13(+0.37%)
Apr 16, 2007	36.10	36.34	36.10	36.28	70,122	+0.35(+0.98%)
Apr 13, 2007	35.69	36.04	35.57	35.93	142,877	+0.20(+0.55%)
Apr 12, 2007	35.53	35.77	35.44	35.73	28,011	+0.13(+0.37%)
Apr 11, 2007	35.88	35.88	35.49	35.60	104,338	-0.34(-0.95%)
Apr 10, 2007	35.73	35.94	35.73	35.94	26,131	+0.38(+1.08%)
Apr 09, 2007	35.69	35.71	35.51	35.56	33,651	-0.22(-0.62%)
Apr 05, 2007	35.56	35.78	35.46	35.78	37,787	+0.16(+0.45%)
Apr 04, 2007	35.62	35.68	35.53	35.62	32,523	+0.09(+0.24%)
Apr 03, 2007	35.39	35.70	35.39	35.54	39,855	+0.27(+0.77%)
Apr 02, 2007	35.37	35.37	35.12	35.27	46,623	+0.32(+0.93%)
Mar 30, 2007	34.85	35.02	34.84	34.94	22,559	-0.06(-0.17%)
Mar 29, 2007	34.86	35.03	34.73	35.00	52,638	+0.53(+1.53%)
Mar 28, 2007	34.63	34.68	34.45	34.47	27,635	-0.40(-1.16%)
Mar 27, 2007	34.71	34.98	34.71	34.88	18,611	-0.10(-0.29%)
Mar 26, 2007	34.75	34.98	34.56	34.98	78,582	+0.17(+0.49%)
Mar 23, 2007	34.94	34.97	34.81	34.81	44,743	-0.26(-0.74%)
Mar 22, 2007	34.20	35.79	34.19	35.07	105,277	+0.03(+0.08%)
Mar 21, 2007	35.48	35.48	34.39	35.04	39,855	+0.57(+1.65%)
Mar 20, 2007	34.17	34.51	34.04	34.47	31,959	+0.23(+0.68%)
Mar 19, 2007	34.04	34.31	33.95	34.24	59,030	+0.49(+1.47%)
Mar 16, 2007	33.64	33.96	33.61	33.75	59,030	+0.40(+1.20%)
Mar 15, 2007	33.31	33.44	33.28	33.35	15,039	+0.14(+0.43%)
Mar 14, 2007	33.14	33.34	32.68	33.20	48,315	-0.18(-0.53%)
Mar 13, 2007	33.92	33.91	33.28	33.38	55,082	-0.54(-1.60%)
Mar 12, 2007	33.65	34.02	33.57	33.92	61,662	+0.28(+0.82%)
Mar 09, 2007	33.65	33.71	33.43	33.64	24,439	+0.20(+0.60%)
Mar 08, 2007	33.37	33.65	33.26	33.44	44,367	+0.37(+1.11%)
Mar 07, 2007	33.17	33.25	32.96	33.08	55,458	-0.12(-0.35%)
Mar 06, 2007	33.01	33.34	32.86	33.19	96,066	+0.69(+2.13%)
Mar 05, 2007	32.87	33.14	32.50	32.50	305,306	-0.73(-2.19%)
Mar 02, 2007	33.52	33.75	33.23	33.23	96,066	-0.56(-1.65%)
Mar 01, 2007	33.40	33.93	33.26	33.79	195,516	-0.57(-1.66%)
Feb 28, 2007	34.10	34.47	33.91	34.36	222,023	+0.79(+2.34%)
Feb 27, 2007	34.92	34.98	33.39	33.57	204,352	-1.82(-5.15%)
Feb 26, 2007	35.34	35.41	35.27	35.39	48,879	+0.13(+0.36%)
Feb 23, 2007	35.18	35.27	35.11	35.27	81,026	+0.18(+0.52%)
Feb 22, 2007	35.15	35.20	34.97	35.09	64,294	-0.15(-0.44%)
Feb 21, 2007	35.24	35.27	35.08	35.24	97,194	-0.19(-0.53%)
Feb 20, 2007	35.32	35.46	35.19	35.43	123,513	+0.05(+0.15%)
Feb 16, 2007	35.08	35.38	35.07	35.37	40,043	+0.02(+0.04%)
Feb 15, 2007	35.21	35.38	35.21	35.36	38,915	+0.02(+0.05%)
Feb 14, 2007	35.11	35.37	35.11	35.34	71,250	+0.33(+0.96%)
Feb 13, 2007	34.91	35.06	34.71	35.01	50,311	+0.29(+0.84%)
Feb 12, 2007	34.79	34.79	34.59	34.71	28,265	-0.12(-0.34%)
Feb 09, 2007	35.03	35.05	34.66	34.83	45,683	-0.26(-0.73%)
Feb 08, 2007	35.03	35.09	34.85	35.09	40,043	+0.06(+0.18%)
Feb 07, 2007	34.95	35.04	34.84	35.02	76,326	+0.23(+0.67%)
Feb 06, 2007	34.75	34.80	34.67	34.79	111,857	+0.20(+0.58%)
Feb 05, 2007	34.59	34.62	34.47	34.59	29,327	-0.04(-0.12%)
Feb 02, 2007	34.63	34.63	34.52	34.63	42,487	-0.02(-0.05%)
Feb 01, 2007	34.76	34.77	34.58	34.64	86,290	+0.15(+0.43%)
Jan 31, 2007	34.21	34.54	34.19	34.50	83,846	+0.18(+0.53%)
Jan 30, 2007	34.09	34.31	34.06	34.31	171,452	+0.23(+0.67%)
Jan 29, 2007	34.08	34.27	33.98	34.09	63,542	-0.16(-0.48%)
Jan 26, 2007	34.15	34.25	33.98	34.25	61,286	-0.14(-0.42%)
Jan 25, 2007	34.79	34.85	34.24	34.39	103,962	-0.39(-1.12%)
Jan 24, 2007	34.38	34.84	34.38	34.78	72,942	+0.46(+1.34%)
Jan 23, 2007	34.18	34.41	34.18	34.32	28,951	+0.15(+0.43%)
Jan 22, 2007	34.27	34.27	34.02	34.18	67,302	-0.04(-0.12%)
Jan 19, 2007	34.07	34.22	34.04	34.22	66,926	+0.23(+0.69%)
Jan 18, 2007	34.04	34.07	33.90	33.98	33,651	+0.06(+0.17%)
Jan 17, 2007	33.83	34.03	33.83	33.93	29,703	-0.03(-0.08%)
Jan 16, 2007	33.96	34.10	33.85	33.95	56,398	-0.07(-0.22%)
Jan 12, 2007	33.88	34.05	33.85	34.03	56,022	+0.16(+0.49%)
Jan 11, 2007	33.54	33.87	33.51	33.86	83,470	+0.35(+1.03%)
Jan 10, 2007	33.43	33.52	33.31	33.52	56,586	-0.38(-1.11%)
Jan 09, 2007	33.92	33.98	33.61	33.89	51,887	-0.02(-0.05%)
Jan 08, 2007	33.67	33.93	33.64	33.91	133,477	+0.31(+0.93%)
Jan 05, 2007	34.09	34.09	33.60	33.60	52,826	-0.53(-1.56%)
Jan 04, 2007	34.01	34.13	33.90	34.13	77,078	+0.24(+0.72%)
Jan 03, 2007	34.06	34.14	33.74	33.88	68,242	+0.21(+0.62%)
Dec 29, 2006	33.64	33.72	33.57	33.68	65,046	+0.09(+0.27%)
Dec 28, 2006	33.59	33.62	33.43	33.59	44,743	-0.01(-0.02%)
Dec 27, 2006	33.37	33.59	33.31	33.59	21,431	+0.45(+1.37%)
Dec 26, 2006	33.14	33.15	33.02	33.14	30,831	+0.07(+0.22%)
Dec 22, 2006	33.38	33.38	33.04	33.06	136,673	-0.27(-0.81%)
Dec 21, 2006	33.30	33.46	33.25	33.34	53,390	-0.93(-2.72%)
Dec 20, 2006	34.31	34.47	34.25	34.27	39,855	+0.03(+0.09%)
Dec 19, 2006	34.07	34.28	34.04	34.23	59,406	-0.07(-0.20%)
Dec 18, 2006	34.36	34.41	34.21	34.30	32,899	-0.03(-0.09%)
Dec 15, 2006	34.42	34.50	34.20	34.34	59,030	-0.04(-0.11%)
Dec 14, 2006	34.29	34.37	34.21	34.37	40,607	+0.21(+0.61%)
Dec 13, 2006	34.31	34.31	34.17	34.17	37,787	+0.09(+0.27%)
Dec 12, 2006	33.83	34.08	33.80	34.08	74,822	+0.33(+0.98%)
Dec 11, 2006	33.61	33.81	33.61	33.75	38,727	+0.26(+0.78%)
Dec 08, 2006	33.56	33.64	33.41	33.48	46,435	-0.11(-0.32%)
Dec 07, 2006	33.54	33.70	33.54	33.59	81,026	+0.15(+0.45%)
Dec 06, 2006	33.40	33.47	33.20	33.44	46,623	+0.00(+0.00%)
Dec 05, 2006	33.33	33.46	33.31	33.44	30,267	+0.16(+0.48%)
Dec 04, 2006	33.03	33.32	32.98	33.28	39,479	+0.43(+1.31%)
Dec 01, 2006	32.89	33.06	32.79	32.85	38,539	-0.22(-0.68%)
Nov 30, 2006	32.98	33.10	32.89	33.08	47,187	+0.30(+0.93%)
Nov 29, 2006	32.63	32.93	32.63	32.77	46,623	+0.28(+0.87%)
Nov 28, 2006	32.26	32.51	32.26	32.49	51,135	+0.07(+0.23%)
Nov 27, 2006	32.71	32.73	32.37	32.42	30,267	-0.32(-0.99%)
Nov 24, 2006	32.63	32.84	32.63	32.74	9,399	+0.11(+0.33%)
Nov 22, 2006	32.71	32.75	32.54	32.63	81,778	+0.03(+0.08%)
Nov 21, 2006	32.55	32.61	32.45	32.61	36,283	+0.14(+0.43%)
Nov 20, 2006	32.55	32.65	32.47	32.47	45,495	-0.16(-0.49%)
Nov 17, 2006	32.30	32.63	32.30	32.63	23,123	+0.05(+0.15%)
Nov 16, 2006	32.55	32.65	32.47	32.58	89,674	+0.07(+0.23%)
Nov 15, 2006	32.42	32.55	32.31	32.51	43,051	-0.02(-0.05%)
Nov 14, 2006	32.58	32.59	32.26	32.52	41,923	+0.10(+0.30%)
Nov 13, 2006	32.10	32.50	32.10	32.43	140,621	+0.20(+0.61%)
Nov 10, 2006	32.26	32.38	31.46	32.23	156,977	-0.21(-0.66%)
Nov 09, 2006	32.63	32.65	32.35	32.44	23,687	-0.17(-0.52%)
Nov 08, 2006	32.55	32.66	32.43	32.61	39,291	-0.07(-0.21%)
Nov 07, 2006	32.61	32.83	32.61	32.68	44,367	-0.03(-0.08%)
Nov 06, 2006	32.34	32.74	32.34	32.71	63,354	+0.47(+1.45%)
Nov 03, 2006	32.47	32.47	32.17	32.24	54,706	-0.15(-0.48%)
Nov 02, 2006	32.26	32.40	32.26	32.39	21,995	+0.14(+0.43%)
Nov 01, 2006	32.50	32.61	32.23	32.26	46,999	-0.37(-1.13%)
Oct 31, 2006	32.46	32.67	32.29	32.62	73,882	+0.21(+0.64%)
Oct 30, 2006	32.66	32.66	32.36	32.42	91,930	-0.20(-0.60%)
Oct 27, 2006	32.82	32.84	32.57	32.61	147,577	+0.02(+0.05%)
Oct 26, 2006	32.61	32.62	32.37	32.60	108,097	+0.57(+1.79%)
Oct 25, 2006	31.84	32.08	31.84	32.02	51,323	+0.19(+0.58%)
Oct 24, 2006	31.70	31.90	31.70	31.84	92,870	+0.01(+0.03%)
Oct 23, 2006	31.60	31.84	31.51	31.83	51,323	+0.16(+0.52%)
Oct 20, 2006	31.53	31.67	31.43	31.66	78,206	+0.18(+0.57%)
Oct 19, 2006	31.22	31.51	31.20	31.48	41,923	+0.33(+1.06%)
Oct 18, 2006	31.30	31.33	30.98	31.15	120,881	+0.00(+0.00%)
Oct 17, 2006	31.06	31.15	30.90	31.15	73,318	-0.21(-0.68%)
Oct 16, 2006	31.46	31.46	31.21	31.36	31,771	-0.07(-0.22%)
Oct 13, 2006	31.43	31.44	31.31	31.43	18,611	+0.04(+0.14%)
Oct 12, 2006	31.16	31.39	31.14	31.39	70,874	+0.39(+1.25%)
Oct 11, 2006	30.90	31.16	30.90	31.00	11,843	+0.11(+0.36%)
Oct 10, 2006	30.77	30.89	30.73	30.89	35,155	+0.07(+0.24%)
Oct 09, 2006	30.80	30.83	30.69	30.81	25,379	-0.07(-0.22%)
Oct 06, 2006	30.75	31.01	30.68	30.88	158,104	-0.14(-0.46%)
Oct 05, 2006	31.15	31.15	30.89	31.03	133,289	-0.12(-0.39%)
Oct 04, 2006	30.75	31.27	30.73	31.15	125,769	+0.46(+1.49%)
Oct 03, 2006	30.55	30.70	30.47	30.69	96,254	+0.14(+0.45%)
Oct 02, 2006	30.59	30.59	30.37	30.55	114,301	-0.14(-0.45%)
Sep 29, 2006	30.41	30.77	30.29	30.69	87,042	+0.28(+0.93%)
Sep 28, 2006	30.35	30.44	30.19	30.41	40,607	+0.06(+0.21%)
Sep 27, 2006	30.48	30.54	30.20	30.35	68,994	-0.12(-0.40%)
Sep 26, 2006	30.27	30.48	30.18	30.47	67,302	+0.13(+0.44%)
Sep 25, 2006	30.32	30.38	30.12	30.34	92,306	+0.24(+0.80%)
Sep 22, 2006	30.13	30.13	29.97	30.10	24,439	-0.04(-0.12%)
Sep 21, 2006	30.16	30.16	29.94	30.13	34,967	+0.20(+0.66%)
Sep 20, 2006	29.67	29.94	29.62	29.94	94,374	+0.51(+1.72%)
Sep 19, 2006	29.48	29.48	29.28	29.43	16,167	-0.11(-0.36%)
Sep 18, 2006	29.49	29.62	29.43	29.54	72,942	-0.09(-0.31%)
Sep 15, 2006	29.67	29.68	29.46	29.63	115,241	-0.03(-0.11%)
Sep 14, 2006	29.64	29.71	29.56	29.66	6,767	-0.06(-0.22%)
Sep 13, 2006	29.71	29.79	29.58	29.72	20,679	+0.01(+0.04%)
Sep 12, 2006	29.39	29.79	29.39	29.71	50,759	+0.43(+1.45%)
Sep 11, 2006	29.23	29.29	29.15	29.29	16,355	+0.28(+0.97%)
Sep 08, 2006	28.94	29.01	28.93	29.01	7,331	+0.03(+0.09%)
Sep 07, 2006	29.00	29.00	28.74	28.98	12,971	-0.07(-0.26%)
Sep 06, 2006	29.37	29.37	29.05	29.05	17,859	-0.32(-1.09%)
Sep 05, 2006	29.30	29.45	29.30	29.37	12,783	+0.02(+0.07%)
Sep 01, 2006	29.12	29.39	29.12	29.35	13,911	+0.20(+0.69%)
Aug 31, 2006	29.25	29.26	29.12	29.15	10,903	-0.09(-0.29%)
Aug 30, 2006	29.09	29.25	29.09	29.23	30,455	+0.27(+0.92%)
Aug 29, 2006	28.98	29.02	28.90	28.97	23,123	+0.14(+0.48%)
Aug 28, 2006	28.77	28.88	28.72	28.83	8,835	+0.16(+0.56%)
Aug 25, 2006	28.55	28.71	28.55	28.67	15,039	+0.05(+0.17%)
Aug 24, 2006	28.66	28.67	28.60	28.62	6,767	+0.09(+0.32%)
Aug 23, 2006	28.72	28.74	28.43	28.53	41,171	-0.14(-0.50%)
Aug 22, 2006	28.68	28.75	28.63	28.68	3,571	-0.02(-0.06%)
Aug 21, 2006	28.73	28.80	28.69	28.69	13,911	+0.01(+0.04%)
Aug 18, 2006	28.64	28.79	28.62	28.68	49,631	-0.07(-0.24%)
Aug 17, 2006	28.80	28.88	28.68	28.75	15,415	-0.10(-0.33%)
Aug 16, 2006	28.78	28.88	28.70	28.85	24,815	+0.20(+0.69%)
Aug 15, 2006	28.54	28.73	28.50	28.65	51,699	+0.39(+1.37%)
Aug 14, 2006	28.40	28.57	28.15	28.26	44,931	-0.05(-0.17%)
Aug 11, 2006	28.19	28.36	28.15	28.31	9,399	-0.20(-0.70%)
Aug 10, 2006	28.46	28.51	28.35	28.51	3,947	-0.22(-0.76%)
Aug 09, 2006	28.99	29.20	28.72	28.73	24,627	-0.26(-0.90%)
Aug 08, 2006	28.62	28.99	28.61	28.99	66,926	+0.35(+1.21%)
Aug 07, 2006	28.78	28.88	28.64	28.64	9,211	-0.24(-0.83%)
Aug 04, 2006	28.90	28.95	28.80	28.88	39,103	+0.15(+0.52%)
Aug 03, 2006	28.51	28.77	28.50	28.73	19,739	-0.16(-0.57%)
Aug 02, 2006	28.55	28.90	28.55	28.90	14,475	+0.48(+1.68%)
Aug 01, 2006	28.56	28.56	28.26	28.42	21,807	-0.29(-1.00%)
Jul 31, 2006	28.94	29.04	28.62	28.71	80,838	-0.12(-0.41%)
Jul 28, 2006	28.51	28.87	28.50	28.82	51,699	+0.32(+1.12%)
Jul 27, 2006	28.22	28.56	28.21	28.51	46,247	+0.27(+0.96%)
Jul 26, 2006	27.87	28.29	27.74	28.23	46,811	+0.32(+1.14%)
Jul 25, 2006	27.61	27.93	27.61	27.92	14,663	+0.27(+0.98%)
Jul 24, 2006	27.52	27.68	27.47	27.64	6,955	+0.41(+1.50%)
Jul 21, 2006	27.23	27.34	27.23	27.23	18,987	-0.04(-0.16%)
Jul 20, 2006	27.23	27.42	27.23	27.28	10,715	-0.02(-0.08%)
Jul 19, 2006	27.01	27.38	27.01	27.30	9,211	+0.29(+1.08%)
Jul 18, 2006	26.82	27.02	26.78	27.01	97,570	+0.30(+1.14%)
Jul 17, 2006	26.62	26.81	26.57	26.70	30,831	-0.14(-0.54%)
Jul 14, 2006	26.92	26.97	26.71	26.85	72,942	-0.28(-1.02%)
Jul 13, 2006	27.15	27.21	27.12	27.12	39,855	-0.29(-1.05%)
Jul 12, 2006	27.55	27.66	27.41	27.41	66,926	-0.31(-1.13%)
Jul 11, 2006	27.66	27.78	27.65	27.72	15,791	-0.27(-0.95%)
Jul 10, 2006	27.94	28.12	27.94	27.99	4,323	+0.08(+0.28%)
Jul 07, 2006	28.00	28.07	27.87	27.91	7,895	-0.13(-0.47%)
Jul 06, 2006	27.98	28.09	27.93	28.04	11,467	+0.10(+0.36%)
Jul 05, 2006	27.79	28.01	27.79	27.94	50,195	-0.20(-0.70%)
Jul 03, 2006	28.01	28.20	27.97	28.14	3,007	+0.21(+0.76%)
Jun 30, 2006	27.71	27.98	27.67	27.93	11,279	+0.51(+1.84%)
Jun 29, 2006	27.15	27.46	27.11	27.42	25,379	+0.40(+1.50%)
Jun 28, 2006	26.92	27.02	26.85	27.02	15,039	+0.16(+0.59%)
Jun 27, 2006	27.07	27.09	26.86	26.86	5,263	-0.27(-1.00%)
Jun 26, 2006	27.13	27.13	27.01	27.13	8,083	+0.04(+0.16%)
Jun 23, 2006	26.89	27.11	26.89	27.09	14,663	-0.09(-0.33%)
Jun 22, 2006	26.81	27.21	26.81	27.18	7,895	-0.15(-0.54%)
Jun 21, 2006	27.18	27.34	27.18	27.32	6,955	+0.24(+0.90%)
Jun 20, 2006	26.93	27.13	26.92	27.08	17,107	+0.15(+0.55%)
Jun 19, 2006	27.19	27.19	26.89	26.93	17,859	-0.26(-0.96%)
Jun 16, 2006	27.16	27.22	27.13	27.19	8,459	-0.11(-0.41%)
Jun 15, 2006	26.86	27.31	26.86	27.30	10,339	+0.56(+2.09%)
Jun 14, 2006	26.86	26.91	26.69	26.75	18,987	+0.14(+0.54%)
Jun 13, 2006	27.02	27.02	26.60	26.60	5,639	-0.43(-1.59%)
Jun 12, 2006	27.38	27.40	27.00	27.03	10,903	-0.45(-1.65%)
Jun 09, 2006	29.26	27.60	27.44	27.48	9,775	+0.13(+0.49%)
Jun 08, 2006	27.45	27.55	26.92	27.35	47,187	-0.51(-1.83%)
Jun 07, 2006	27.82	28.11	27.82	27.86	27,259	+0.15(+0.54%)
Jun 06, 2006	27.66	27.82	27.58	27.71	33,839	-0.19(-0.67%)
Jun 05, 2006	28.19	28.27	27.84	27.90	31,959	-0.54(-1.89%)
Jun 02, 2006	28.46	28.46	28.34	28.44	25,191	+0.35(+1.25%)
Jun 01, 2006	27.61	28.09	27.61	28.09	15,227	+0.45(+1.64%)
May 31, 2006	27.58	27.72	27.44	27.63	7,143	+0.37(+1.35%)
May 30, 2006	27.55	27.55	27.27	27.27	21,995	-0.36(-1.29%)
May 26, 2006	27.50	27.64	27.47	27.62	24,627	+0.31(+1.13%)
May 25, 2006	27.10	27.32	26.96	27.31	23,311	+0.38(+1.40%)
May 24, 2006	26.84	26.96	26.73	26.94	31,395	-0.16(-0.59%)
May 23, 2006	27.28	27.45	27.10	27.10	22,183	-0.02(-0.08%)
May 22, 2006	27.34	27.42	27.05	27.12	8,271	-0.47(-1.70%)
May 19, 2006	27.45	27.62	27.23	27.59	13,159	+0.14(+0.50%)
May 18, 2006	27.61	27.73	27.43	27.45	21,431	+0.09(+0.33%)
May 17, 2006	28.01	28.11	27.18	27.36	17,859	-0.80(-2.85%)
May 16, 2006	28.13	28.17	27.90	28.16	7,331	+0.15(+0.55%)
May 15, 2006	27.82	28.12	27.78	28.01	56,210	+0.04(+0.13%)
May 12, 2006	28.19	28.36	27.91	27.97	30,455	-0.47(-1.65%)
May 11, 2006	28.51	28.62	28.32	28.44	64,670	-0.48(-1.66%)
May 10, 2006	28.72	28.94	28.62	28.92	43,803	+0.03(+0.11%)
May 09, 2006	28.88	29.04	28.83	28.88	28,951	+0.24(+0.84%)
May 08, 2006	28.59	28.75	28.54	28.64	8,271	+0.05(+0.17%)
May 05, 2006	28.48	28.60	28.43	28.60	13,723	+0.25(+0.88%)
May 04, 2006	28.11	28.38	28.11	28.35	12,595	+0.15(+0.55%)
May 03, 2006	28.17	28.27	28.03	28.19	31,771	-0.01(-0.04%)
May 02, 2006	28.35	28.45	28.19	28.20	30,267	-0.04(-0.15%)