Global Telecom Ishares ETF (NY: IXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.91	37.55	36.91	37.22	46,173	+0.30(+0.82%)
Apr 29, 2008	36.88	36.98	36.80	36.92	24,999	-0.18(-0.47%)
Apr 28, 2008	37.03	37.24	37.02	37.09	43,251	-0.05(-0.14%)
Apr 25, 2008	37.22	37.22	36.97	37.15	57,824	+0.03(+0.09%)
Apr 24, 2008	37.09	37.40	36.72	37.12	64,725	+0.05(+0.13%)
Apr 23, 2008	36.87	37.24	36.75	37.07	20,132	+0.14(+0.39%)
Apr 22, 2008	37.12	37.12	36.80	36.92	88,918	-0.04(-0.10%)
Apr 21, 2008	36.82	37.01	36.57	36.96	1,249,984	+0.04(+0.10%)
Apr 18, 2008	37.00	37.24	36.87	36.92	1,418,820	+0.25(+0.68%)
Apr 17, 2008	36.55	36.70	36.53	36.67	70,973	-0.43(-1.15%)
Apr 16, 2008	36.60	37.16	36.60	37.10	42,986	+0.84(+2.32%)
Apr 15, 2008	36.33	36.33	36.12	36.26	29,369	+0.23(+0.64%)
Apr 14, 2008	36.08	36.32	35.99	36.03	28,788	-0.01(-0.01%)
Apr 11, 2008	36.46	36.63	36.04	36.04	43,222	-0.85(-2.31%)
Apr 10, 2008	36.76	37.03	36.70	36.89	24,242	+0.19(+0.52%)
Apr 09, 2008	37.17	37.22	36.62	36.70	23,302	-0.23(-0.62%)
Apr 08, 2008	37.14	37.41	36.82	36.92	44,500	-0.45(-1.21%)
Apr 07, 2008	37.27	37.54	37.22	37.38	48,672	+0.52(+1.40%)
Apr 04, 2008	37.25	37.25	36.79	36.86	23,114	-0.23(-0.62%)
Apr 03, 2008	36.50	37.20	36.50	37.09	20,542	+0.32(+0.87%)
Apr 02, 2008	36.82	36.88	36.54	36.77	29,692	+0.19(+0.51%)
Apr 01, 2008	35.89	36.67	35.89	36.58	92,835	+0.92(+2.58%)
Mar 31, 2008	35.27	35.92	35.27	35.66	46,417	+0.16(+0.46%)
Mar 28, 2008	35.74	35.99	35.50	35.50	29,132	-0.16(-0.45%)
Mar 27, 2008	36.07	36.13	35.66	35.66	15,945	+0.10(+0.28%)
Mar 26, 2008	35.76	35.79	35.38	35.56	21,611	-0.14(-0.39%)
Mar 25, 2008	35.55	35.73	35.16	35.70	32,511	+0.32(+0.92%)
Mar 24, 2008	34.82	35.73	34.81	35.37	68,170	+0.75(+2.17%)
Mar 21, 2008	33.94	34.64	33.79	34.62	67,277	+0.00(+0.00%)
Mar 20, 2008	33.94	34.64	33.79	34.62	67,277	+0.68(+2.01%)
Mar 19, 2008	35.07	35.07	33.93	33.94	114,469	-1.57(-4.43%)
Mar 18, 2008	35.11	35.62	34.79	35.51	147,625	+0.86(+2.49%)
Mar 17, 2008	33.92	34.75	33.92	34.65	39,276	+0.16(+0.47%)
Mar 14, 2008	35.18	35.32	34.37	34.48	52,055	-0.65(-1.86%)
Mar 13, 2008	34.74	35.41	34.54	35.14	55,297	+0.03(+0.09%)
Mar 12, 2008	35.50	35.63	35.10	35.10	131,360	-0.53(-1.48%)
Mar 11, 2008	35.17	35.68	34.82	35.63	55,250	+1.12(+3.25%)
Mar 10, 2008	35.10	35.13	34.43	34.51	61,263	-0.35(-0.99%)
Mar 07, 2008	34.90	35.27	34.38	34.85	230,547	-0.32(-0.92%)
Mar 06, 2008	35.66	35.76	35.18	35.18	1,461,686	-0.63(-1.77%)
Mar 05, 2008	35.75	36.13	35.58	35.81	48,259	+0.33(+0.93%)
Mar 04, 2008	35.56	35.66	35.01	35.48	142,505	-0.60(-1.65%)
Mar 03, 2008	36.02	36.26	35.81	36.08	30,819	+0.15(+0.43%)
Feb 29, 2008	36.67	36.72	35.87	35.92	70,434	-0.89(-2.41%)
Feb 28, 2008	36.52	37.15	36.34	36.81	46,981	-0.19(-0.53%)
Feb 27, 2008	36.86	37.20	36.85	37.00	49,800	-0.20(-0.53%)
Feb 26, 2008	36.72	37.37	36.70	37.20	78,201	+0.42(+1.13%)
Feb 25, 2008	36.15	36.92	36.05	36.79	67,286	+0.48(+1.33%)
Feb 22, 2008	36.17	36.30	35.63	36.30	343,340	+0.49(+1.37%)
Feb 21, 2008	36.09	36.27	35.69	35.81	261,780	-0.03(-0.07%)
Feb 20, 2008	35.77	36.08	34.96	35.84	259,313	-0.46(-1.28%)
Feb 19, 2008	37.23	37.33	36.26	36.30	92,186	-0.90(-2.41%)
Feb 18, 2008	37.21	37.21	36.97	37.20	0	+0.00(+0.00%)
Feb 15, 2008	37.21	37.21	36.97	37.20	23,810	+0.03(+0.09%)
Feb 14, 2008	37.81	37.81	37.13	37.16	65,210	-0.67(-1.78%)
Feb 13, 2008	37.25	37.86	37.09	37.84	121,963	+0.50(+1.34%)
Feb 12, 2008	36.94	37.55	36.94	37.33	78,552	+0.72(+1.96%)
Feb 11, 2008	36.32	36.63	35.94	36.62	234,155	+0.37(+1.03%)
Feb 08, 2008	36.18	37.08	35.71	36.24	152,783	-0.46(-1.25%)
Feb 07, 2008	36.40	36.91	36.24	36.70	251,068	+0.20(+0.56%)
Feb 06, 2008	37.04	37.17	36.50	36.50	84,002	+0.02(+0.05%)
Feb 05, 2008	37.65	37.65	36.48	36.48	134,366	-1.57(-4.13%)
Feb 04, 2008	38.07	38.22	37.99	38.05	129,460	-0.19(-0.50%)
Feb 01, 2008	37.97	38.54	37.89	38.24	1,152,787	+0.07(+0.18%)
Jan 31, 2008	37.18	38.28	36.87	38.17	180,047	+0.48(+1.28%)
Jan 30, 2008	37.57	38.38	37.33	37.69	149,776	-0.10(-0.25%)
Jan 29, 2008	37.49	37.78	37.48	37.78	172,357	+0.44(+1.17%)
Jan 28, 2008	36.69	37.34	36.40	37.34	161,089	+0.71(+1.93%)
Jan 25, 2008	37.25	37.69	36.62	36.64	82,085	-0.54(-1.46%)
Jan 24, 2008	36.53	37.18	36.48	37.18	186,986	+0.46(+1.26%)
Jan 23, 2008	35.63	36.74	34.58	36.72	153,911	-0.08(-0.22%)
Jan 22, 2008	34.48	37.03	34.05	36.80	280,845	-0.89(-2.36%)
Jan 21, 2008	38.49	38.80	37.32	37.69	0	+0.00(+0.00%)
Jan 18, 2008	38.49	38.80	37.32	37.69	354,249	-0.51(-1.34%)
Jan 17, 2008	39.04	39.27	37.91	38.20	268,921	-0.65(-1.66%)
Jan 16, 2008	39.20	39.52	38.79	38.84	140,713	-0.55(-1.40%)
Jan 15, 2008	39.95	40.04	39.38	39.39	76,250	-0.82(-2.04%)
Jan 14, 2008	40.00	40.59	40.00	40.21	184,730	-0.07(-0.17%)
Jan 11, 2008	40.57	40.65	40.00	40.28	164,247	-0.90(-2.19%)
Jan 10, 2008	40.52	41.40	40.43	41.18	177,965	+0.56(+1.38%)
Jan 09, 2008	40.13	40.66	39.91	40.62	197,692	+0.52(+1.29%)
Jan 08, 2008	41.13	41.61	39.91	40.11	170,459	-0.69(-1.70%)
Jan 07, 2008	40.48	40.97	40.38	40.80	146,786	+0.70(+1.75%)
Jan 04, 2008	40.65	40.82	40.07	40.10	156,354	-0.62(-1.52%)
Jan 03, 2008	40.70	40.80	40.57	40.71	106,929	-0.03(-0.07%)
Jan 02, 2008	41.20	41.49	40.63	40.74	127,022	-0.46(-1.12%)
Jan 01, 2008	41.52	41.73	41.13	41.20	0	+0.00(+0.00%)
Dec 31, 2007	41.52	41.73	41.13	41.20	120,809	-0.28(-0.67%)
Dec 28, 2007	41.45	41.71	41.38	41.48	148,649	+0.12(+0.30%)
Dec 27, 2007	41.83	41.83	41.34	41.36	68,968	-0.49(-1.17%)
Dec 26, 2007	41.40	41.86	41.40	41.85	53,182	+0.53(+1.29%)
Dec 24, 2007	42.01	42.01	41.11	41.31	61,639	-0.77(-1.83%)
Dec 21, 2007	43.63	43.63	41.75	42.09	66,713	-0.32(-0.77%)
Dec 20, 2007	41.24	42.41	41.05	42.41	62,391	+1.35(+3.29%)
Dec 19, 2007	41.39	41.50	40.89	41.06	50,927	-0.30(-0.73%)
Dec 18, 2007	41.38	41.70	41.01	41.36	87,949	+0.55(+1.34%)
Dec 17, 2007	41.61	41.61	40.81	40.81	97,533	-0.84(-2.02%)
Dec 14, 2007	43.53	43.53	41.65	41.65	50,739	-0.93(-2.19%)
Dec 13, 2007	42.58	42.59	42.17	42.59	53,370	-0.23(-0.54%)
Dec 12, 2007	43.53	43.53	42.43	42.82	55,626	+0.82(+1.96%)
Dec 11, 2007	42.84	43.12	41.94	42.00	86,445	-0.58(-1.36%)
Dec 10, 2007	42.66	42.77	42.56	42.58	65,398	-0.01(-0.01%)
Dec 07, 2007	42.30	42.70	42.30	42.58	51,679	-0.24(-0.56%)
Dec 06, 2007	43.37	43.37	42.21	42.82	128,165	+0.07(+0.17%)
Dec 05, 2007	42.45	42.97	42.42	42.75	210,100	+0.52(+1.24%)
Dec 04, 2007	41.67	42.42	41.67	42.22	27,745	-0.01(-0.03%)
Dec 03, 2007	42.39	42.40	42.06	42.23	31,302	+0.12(+0.28%)
Nov 30, 2007	42.31	42.52	41.98	42.12	48,296	+0.00(+0.00%)
Nov 29, 2007	41.81	42.20	41.76	42.12	46,614	-0.19(-0.44%)
Nov 28, 2007	41.68	42.45	41.55	42.30	99,224	+1.00(+2.42%)
Nov 27, 2007	40.98	41.31	40.94	41.30	137,373	+0.59(+1.45%)
Nov 26, 2007	42.08	42.08	40.71	40.71	113,725	-1.08(-2.58%)
Nov 23, 2007	41.62	41.79	41.51	41.79	60,324	+0.38(+0.93%)
Nov 21, 2007	41.71	41.78	41.28	41.41	148,649	-0.84(-1.98%)
Nov 20, 2007	41.52	42.50	41.52	42.25	214,113	+0.46(+1.11%)
Nov 19, 2007	42.02	42.52	41.51	41.78	56,020	-0.85(-2.00%)
Nov 16, 2007	42.56	42.78	42.25	42.63	86,821	+0.47(+1.13%)
Nov 15, 2007	42.49	42.62	41.98	42.16	99,600	-0.25(-0.59%)
Nov 14, 2007	43.41	43.41	42.41	42.41	50,514	-0.38(-0.88%)
Nov 13, 2007	41.71	42.81	41.71	42.79	176,274	+1.84(+4.50%)
Nov 12, 2007	41.44	41.73	40.95	40.95	104,176	-0.83(-1.99%)
Nov 09, 2007	41.96	42.20	41.70	41.78	137,749	-0.81(-1.90%)
Nov 08, 2007	42.57	42.85	41.98	42.59	201,822	+0.09(+0.20%)
Nov 07, 2007	43.24	43.29	42.49	42.50	187,925	-0.95(-2.19%)
Nov 06, 2007	43.50	43.53	43.16	43.45	50,176	+0.47(+1.09%)
Nov 05, 2007	42.78	43.19	42.78	42.99	71,035	-0.52(-1.20%)
Nov 02, 2007	43.45	43.52	42.91	43.51	85,506	+0.55(+1.28%)
Nov 01, 2007	43.55	43.55	42.86	42.96	157,481	-1.17(-2.65%)
Oct 31, 2007	43.68	44.13	43.55	44.13	65,961	+0.52(+1.20%)
Oct 30, 2007	43.69	43.70	43.47	43.61	210,852	-0.58(-1.31%)
Oct 29, 2007	44.08	44.24	43.90	44.19	100,728	+0.26(+0.59%)
Oct 26, 2007	43.82	44.02	43.61	43.93	105,614	+0.90(+2.09%)
Oct 25, 2007	42.71	43.14	42.71	43.03	73,291	+0.35(+0.81%)
Oct 24, 2007	42.43	42.72	41.86	42.68	340,333	-0.13(-0.30%)
Oct 23, 2007	42.67	42.83	42.32	42.81	121,587	+0.70(+1.67%)
Oct 22, 2007	41.68	42.24	41.68	42.11	150,340	+0.07(+0.16%)
Oct 19, 2007	42.58	42.71	41.89	42.04	70,284	-0.62(-1.46%)
Oct 18, 2007	42.70	42.77	42.50	42.66	92,271	+0.07(+0.17%)
Oct 17, 2007	42.89	42.89	42.17	42.59	137,561	+0.44(+1.05%)
Oct 16, 2007	42.35	42.41	42.02	42.14	47,921	-0.17(-0.40%)
Oct 15, 2007	42.51	42.67	42.17	42.31	36,457	-0.26(-0.60%)
Oct 12, 2007	42.31	42.63	42.31	42.57	100,164	+0.57(+1.36%)
Oct 11, 2007	42.18	42.62	41.92	42.00	78,177	+0.67(+1.62%)
Oct 10, 2007	41.46	41.54	41.32	41.33	32,511	-0.20(-0.49%)
Oct 09, 2007	41.20	41.53	41.20	41.53	52,055	+0.37(+0.91%)
Oct 08, 2007	41.24	41.31	41.01	41.16	177,401	-0.32(-0.78%)
Oct 05, 2007	41.45	41.61	41.30	41.48	130,796	+0.39(+0.95%)
Oct 04, 2007	41.06	41.10	40.85	41.10	233,685	+0.04(+0.10%)
Oct 03, 2007	41.30	41.30	40.97	41.05	449,706	-0.59(-1.41%)
Oct 02, 2007	41.66	41.97	41.48	41.64	475,076	-0.17(-0.41%)
Oct 01, 2007	41.55	41.83	41.49	41.81	89,828	+0.42(+1.00%)
Sep 28, 2007	41.35	41.67	41.24	41.39	94,338	-0.11(-0.27%)
Sep 27, 2007	41.39	41.51	41.24	41.51	435,799	+0.33(+0.80%)
Sep 26, 2007	41.08	41.29	41.00	41.18	445,947	+0.38(+0.93%)
Sep 25, 2007	40.57	40.80	40.51	40.80	40,216	+0.01(+0.01%)
Sep 24, 2007	40.76	40.95	40.65	40.79	475,076	+0.29(+0.71%)
Sep 21, 2007	40.41	40.66	40.41	40.51	100,540	+0.27(+0.67%)
Sep 20, 2007	40.26	40.49	40.12	40.23	53,746	+0.11(+0.28%)
Sep 19, 2007	40.00	40.29	39.97	40.12	99,412	+0.12(+0.29%)
Sep 18, 2007	39.33	40.42	39.14	40.01	67,465	+0.96(+2.47%)
Sep 17, 2007	39.27	39.39	39.02	39.04	26,497	-0.36(-0.92%)
Sep 14, 2007	39.38	39.52	39.26	39.40	123,091	-0.19(-0.48%)
Sep 13, 2007	39.24	39.66	39.22	39.60	147,521	+0.60(+1.54%)
Sep 12, 2007	38.82	39.11	38.80	38.99	159,173	+0.25(+0.65%)
Sep 11, 2007	38.25	38.78	38.25	38.74	95,090	+0.78(+2.05%)
Sep 10, 2007	38.26	38.26	37.78	37.97	55,626	-0.06(-0.15%)
Sep 07, 2007	38.15	38.28	37.86	38.03	62,203	-0.44(-1.15%)
Sep 06, 2007	38.36	38.53	38.24	38.47	40,591	+0.06(+0.17%)
Sep 05, 2007	38.67	38.67	38.21	38.40	162,555	-0.70(-1.78%)
Sep 04, 2007	38.65	39.20	38.65	39.10	398,214	+0.32(+0.84%)
Aug 31, 2007	38.52	38.94	38.45	38.78	884,754	+0.77(+2.02%)
Aug 30, 2007	37.99	38.29	37.86	38.01	37,585	-0.31(-0.81%)
Aug 29, 2007	37.59	38.36	37.59	38.32	46,793	+1.12(+3.02%)
Aug 28, 2007	37.96	37.96	37.20	37.20	34,014	-1.08(-2.82%)
Aug 27, 2007	38.37	38.43	38.19	38.28	49,988	+0.05(+0.14%)
Aug 24, 2007	37.73	38.34	37.73	38.22	41,155	+0.45(+1.18%)
Aug 23, 2007	37.87	37.89	37.60	37.78	42,659	+0.30(+0.80%)
Aug 22, 2007	37.40	37.50	37.15	37.48	52,055	+0.60(+1.63%)
Aug 21, 2007	36.77	36.98	36.50	36.88	57,881	+0.21(+0.58%)
Aug 20, 2007	36.82	37.04	36.42	36.66	182,663	+0.12(+0.33%)
Aug 17, 2007	36.69	37.23	35.92	36.54	60,136	+0.53(+1.48%)
Aug 16, 2007	34.59	36.01	33.14	36.01	336,950	+0.05(+0.13%)
Aug 15, 2007	36.25	36.79	35.88	35.96	56,753	-0.64(-1.76%)
Aug 14, 2007	37.44	37.44	36.51	36.60	50,739	-0.43(-1.16%)
Aug 13, 2007	37.14	37.40	37.04	37.04	89,640	+0.21(+0.56%)
Aug 10, 2007	37.56	37.56	35.71	36.83	158,797	-0.46(-1.23%)
Aug 09, 2007	37.42	38.01	37.16	37.29	108,996	-1.11(-2.90%)
Aug 08, 2007	38.36	39.37	37.97	38.40	78,928	+0.54(+1.43%)
Aug 07, 2007	37.51	38.00	37.48	37.86	127,037	+0.11(+0.28%)
Aug 06, 2007	37.51	37.75	37.17	37.75	81,935	+0.26(+0.70%)
Aug 03, 2007	37.64	38.11	37.48	37.48	10,147	-0.62(-1.63%)
Aug 02, 2007	37.89	38.15	37.78	38.11	13,342	+0.45(+1.20%)
Aug 01, 2007	37.20	37.65	36.90	37.65	59,948	+0.32(+0.86%)
Jul 31, 2007	37.69	37.91	37.33	37.33	63,518	-0.03(-0.07%)
Jul 30, 2007	37.24	37.58	37.04	37.36	20,108	+0.14(+0.39%)
Jul 27, 2007	37.51	37.66	37.14	37.22	27,061	-0.29(-0.78%)
Jul 26, 2007	38.12	38.22	36.96	37.51	125,534	-1.15(-2.99%)
Jul 25, 2007	38.93	38.95	38.39	38.66	40,779	+0.22(+0.57%)
Jul 24, 2007	38.82	38.98	38.42	38.45	199,201	-0.64(-1.63%)
Jul 23, 2007	38.99	39.21	38.98	39.08	156,917	+0.36(+0.93%)
Jul 20, 2007	39.08	39.08	38.72	38.72	119,896	-0.48(-1.24%)
Jul 19, 2007	39.30	39.36	39.05	39.21	17,289	+0.24(+0.63%)
Jul 18, 2007	38.98	39.04	38.71	38.96	37,960	-0.23(-0.60%)
Jul 17, 2007	39.13	39.30	39.06	39.20	39,840	+0.01(+0.01%)
Jul 16, 2007	39.20	39.42	39.11	39.19	27,437	+0.04(+0.11%)
Jul 13, 2007	39.16	39.29	39.05	39.15	24,430	+0.04(+0.11%)
Jul 12, 2007	38.74	39.10	38.73	39.10	25,745	+0.62(+1.60%)
Jul 11, 2007	38.20	38.50	38.02	38.49	55,250	+0.31(+0.82%)
Jul 10, 2007	38.64	38.70	38.10	38.17	42,095	-0.72(-1.86%)
Jul 09, 2007	39.00	39.02	38.77	38.90	35,705	+0.13(+0.34%)
Jul 06, 2007	38.74	38.84	38.63	38.77	33,638	+0.08(+0.21%)
Jul 05, 2007	38.74	38.74	38.48	38.69	68,968	-0.16(-0.41%)
Jul 03, 2007	38.82	38.85	38.65	38.85	19,732	+0.30(+0.79%)
Jul 02, 2007	38.48	38.69	38.31	38.54	114,070	+0.32(+0.84%)
Jun 29, 2007	38.23	38.47	38.05	38.22	35,893	-0.01(-0.01%)
Jun 28, 2007	38.26	38.35	38.07	38.23	36,645	+0.18(+0.48%)
Jun 27, 2007	37.57	38.05	37.57	38.05	28,000	+0.44(+1.16%)
Jun 26, 2007	37.79	37.91	37.52	37.61	32,135	+0.19(+0.51%)
Jun 25, 2007	37.58	37.92	37.32	37.42	91,895	-0.10(-0.26%)
Jun 22, 2007	37.99	37.99	37.38	37.51	114,258	-0.52(-1.37%)
Jun 21, 2007	37.89	38.11	37.67	38.04	68,780	+0.18(+0.46%)
Jun 20, 2007	38.30	38.37	37.77	37.86	46,041	-0.47(-1.24%)
Jun 19, 2007	38.05	38.35	38.04	38.33	56,565	-0.01(-0.03%)
Jun 18, 2007	38.42	38.46	38.28	38.34	33,638	-0.03(-0.07%)
Jun 15, 2007	38.47	38.56	38.32	38.37	39,464	+0.22(+0.57%)
Jun 14, 2007	38.00	38.21	37.94	38.15	31,195	+0.41(+1.09%)
Jun 13, 2007	37.51	37.74	37.37	37.74	41,719	+0.48(+1.30%)
Jun 12, 2007	37.67	37.73	37.26	37.26	36,645	-0.56(-1.48%)
Jun 11, 2007	37.65	37.99	37.52	37.82	108,245	-0.16(-0.42%)
Jun 08, 2007	37.57	37.98	37.42	37.98	70,284	+0.63(+1.68%)
Jun 07, 2007	37.74	38.07	37.25	37.35	131,548	-0.76(-1.98%)
Jun 06, 2007	38.33	38.33	37.95	38.11	61,263	-0.33(-0.86%)
Jun 05, 2007	38.59	38.60	38.25	38.44	65,022	-0.30(-0.78%)
Jun 04, 2007	38.59	38.75	38.54	38.74	99,036	+0.03(+0.08%)
Jun 01, 2007	38.74	38.74	38.54	38.71	95,466	+0.23(+0.61%)
May 31, 2007	38.55	38.60	38.43	38.47	105,238	-0.06(-0.15%)
May 30, 2007	37.91	38.55	37.83	38.53	78,365	+0.37(+0.98%)
May 29, 2007	38.27	38.34	38.00	38.16	83,439	+0.31(+0.82%)
May 25, 2007	37.73	37.87	37.71	37.85	81,935	+0.19(+0.49%)
May 24, 2007	37.94	38.06	37.57	37.66	117,265	-0.22(-0.59%)
May 23, 2007	37.92	38.05	37.77	37.89	70,284	+0.51(+1.35%)
May 22, 2007	37.44	37.50	37.32	37.38	41,719	+0.04(+0.11%)
May 21, 2007	37.26	37.47	37.26	37.34	169,508	-0.04(-0.11%)
May 18, 2007	37.23	37.38	37.10	37.38	146,018	+0.36(+0.96%)
May 17, 2007	36.97	37.12	36.90	37.03	53,182	-0.25(-0.67%)
May 16, 2007	36.95	37.28	36.93	37.28	30,256	+0.23(+0.63%)
May 15, 2007	36.90	37.25	36.79	37.04	43,034	+0.35(+0.94%)
May 14, 2007	36.74	36.78	36.60	36.70	17,852	-0.10(-0.26%)
May 11, 2007	36.43	36.82	36.43	36.79	23,302	+0.48(+1.32%)
May 10, 2007	36.67	36.74	36.27	36.31	42,095	-0.56(-1.52%)
May 09, 2007	36.78	36.95	36.75	36.87	22,363	-0.03(-0.09%)
May 08, 2007	36.82	36.90	36.62	36.90	36,645	-0.06(-0.17%)
May 07, 2007	36.92	37.11	36.92	36.97	65,022	+0.09(+0.23%)
May 04, 2007	36.82	36.91	36.68	36.88	99,036	+0.37(+1.01%)
May 03, 2007	36.42	36.58	36.37	36.51	138,313	+0.11(+0.31%)
May 02, 2007	36.29	36.58	36.29	36.40	87,009	+0.07(+0.21%)