TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	69.48	69.75	69.40	69.68	184,374	+0.25(+0.36%)
Apr 27, 2006	68.99	69.46	68.98	69.43	332,332	+0.31(+0.44%)
Apr 26, 2006	69.00	69.16	68.99	69.12	176,202	-0.08(-0.11%)
Apr 25, 2006	69.44	69.60	69.13	69.20	202,295	-0.53(-0.76%)
Apr 24, 2006	69.68	69.87	69.64	69.73	193,980	-0.06(-0.08%)
Apr 21, 2006	69.54	69.78	69.44	69.78	208,890	+0.25(+0.36%)
Apr 20, 2006	69.76	69.79	69.48	69.53	228,245	-0.24(-0.34%)
Apr 19, 2006	69.62	69.81	69.47	69.77	209,034	+0.07(+0.10%)
Apr 18, 2006	69.56	69.81	69.54	69.70	248,030	+0.23(+0.33%)
Apr 17, 2006	69.19	69.53	69.19	69.47	245,163	+0.36(+0.52%)
Apr 13, 2006	69.54	69.30	69.05	69.11	343,945	-0.43(-0.62%)
Apr 12, 2006	69.71	69.78	69.47	69.54	157,850	-0.24(-0.35%)
Apr 11, 2006	69.75	69.81	69.63	69.78	330,898	+0.28(+0.40%)
Apr 10, 2006	69.47	69.58	69.37	69.51	1,050,905	+0.05(+0.07%)
Apr 07, 2006	69.45	69.58	69.33	69.46	314,124	-0.28(-0.40%)
Apr 06, 2006	69.80	69.81	69.62	69.74	154,123	-0.20(-0.28%)
Apr 05, 2006	69.75	69.99	69.71	69.93	1,296,928	+0.24(+0.34%)
Apr 04, 2006	69.91	69.93	69.58	69.69	179,643	-0.06(-0.09%)
Apr 03, 2006	69.58	69.89	69.52	69.76	277,851	-0.45(-0.64%)
Mar 31, 2006	70.20	70.33	70.04	70.20	199,141	+0.01(+0.02%)
Mar 30, 2006	70.27	70.29	69.97	70.19	350,110	-0.15(-0.22%)
Mar 29, 2006	70.39	70.48	70.28	70.34	273,694	-0.13(-0.19%)
Mar 28, 2006	70.62	70.68	70.38	70.47	194,410	-0.34(-0.48%)
Mar 27, 2006	70.94	70.94	70.70	70.82	171,901	-0.23(-0.32%)
Mar 24, 2006	70.78	71.07	70.75	71.05	193,980	+0.34(+0.48%)
Mar 23, 2006	70.83	70.86	70.66	70.70	132,044	-0.08(-0.11%)
Mar 22, 2006	70.75	70.83	70.64	70.78	310,110	+0.11(+0.15%)
Mar 21, 2006	70.96	70.98	70.58	70.68	177,922	-0.35(-0.49%)
Mar 20, 2006	71.14	71.25	70.96	71.03	688,751	-0.04(-0.06%)
Mar 17, 2006	71.14	71.15	70.96	71.07	219,356	-0.08(-0.11%)
Mar 16, 2006	70.85	71.23	70.77	71.14	219,930	+0.38(+0.54%)
Mar 15, 2006	70.80	70.87	70.66	70.76	224,231	-0.13(-0.19%)
Mar 14, 2006	70.61	70.97	70.61	70.89	264,661	+0.34(+0.48%)
Mar 13, 2006	70.45	70.55	70.36	70.55	310,970	+0.03(+0.05%)
Mar 10, 2006	70.34	70.59	70.29	70.52	221,507	-0.08(-0.12%)
Mar 09, 2006	70.70	70.76	70.50	70.60	247,744	-0.12(-0.17%)
Mar 08, 2006	70.92	70.97	70.67	70.72	187,528	-0.27(-0.38%)
Mar 07, 2006	70.76	70.99	70.76	70.99	216,489	-0.01(-0.01%)
Mar 06, 2006	71.26	71.33	70.88	71.00	180,073	-0.49(-0.68%)
Mar 03, 2006	71.41	71.49	71.28	71.49	227,528	-0.06(-0.08%)
Mar 02, 2006	71.52	71.56	71.26	71.54	231,399	-0.05(-0.07%)
Mar 01, 2006	71.65	71.70	71.49	71.59	195,127	-0.15(-0.20%)
Feb 28, 2006	71.47	71.76	71.42	71.74	232,546	+0.27(+0.37%)
Feb 27, 2006	71.70	71.72	71.40	71.47	209,607	-0.13(-0.18%)
Feb 24, 2006	71.67	71.70	71.51	71.60	194,123	+0.07(+0.10%)
Feb 23, 2006	71.53	71.57	71.39	71.53	161,291	-0.17(-0.23%)
Feb 22, 2006	71.58	71.73	71.53	71.70	178,639	+0.20(+0.28%)
Feb 21, 2006	71.60	71.66	71.43	71.49	201,292	-0.15(-0.21%)
Feb 17, 2006	71.53	71.65	71.48	71.65	175,915	+0.39(+0.55%)
Feb 16, 2006	71.07	71.32	71.04	71.26	173,048	+0.22(+0.30%)
Feb 15, 2006	71.07	71.19	70.93	71.04	228,675	+0.07(+0.10%)
Feb 14, 2006	70.97	71.11	70.93	70.97	268,246	-0.32(-0.45%)
Feb 13, 2006	71.36	71.40	71.21	71.29	218,496	-0.03(-0.05%)
Feb 10, 2006	71.67	71.77	71.33	71.33	246,740	-0.29(-0.41%)
Feb 09, 2006	71.42	71.70	71.39	71.62	225,234	+0.16(+0.22%)
Feb 08, 2006	71.59	71.63	71.40	71.46	161,291	-0.13(-0.19%)
Feb 07, 2006	71.89	71.94	71.57	71.59	169,607	-0.33(-0.47%)
Feb 06, 2006	71.77	71.98	71.76	71.93	217,492	+0.05(+0.07%)
Feb 03, 2006	71.46	71.88	71.40	71.88	229,392	+0.35(+0.49%)
Feb 02, 2006	71.60	71.63	71.46	71.53	531,617	+0.01(+0.01%)
Feb 01, 2006	71.67	71.77	71.39	71.52	368,892	-0.22(-0.30%)
Jan 31, 2006	71.53	71.80	71.47	71.74	227,672	+0.24(+0.34%)
Jan 30, 2006	71.49	71.58	71.39	71.49	228,245	-0.01(-0.02%)
Jan 27, 2006	71.58	71.59	71.33	71.51	185,808	+0.19(+0.26%)
Jan 26, 2006	71.28	71.33	71.15	71.32	226,381	-0.07(-0.10%)
Jan 25, 2006	71.67	71.73	71.32	71.39	232,403	-0.45(-0.63%)
Jan 24, 2006	71.84	72.04	71.71	71.84	174,911	-0.17(-0.24%)
Jan 23, 2006	71.95	72.11	71.84	72.02	256,776	-0.11(-0.15%)
Jan 20, 2006	72.12	72.18	71.93	72.13	326,741	+0.13(+0.18%)
Jan 19, 2006	71.88	72.04	71.81	72.00	627,532	-0.06(-0.08%)
Jan 18, 2006	72.09	72.09	71.88	72.05	191,972	-0.03(-0.05%)
Jan 17, 2006	71.85	72.12	71.84	72.09	848,036	+0.17(+0.23%)
Jan 13, 2006	71.82	72.02	71.77	71.92	203,299	+0.20(+0.27%)
Jan 12, 2006	71.53	71.79	71.47	71.72	957,427	+0.28(+0.39%)
Jan 11, 2006	71.63	71.68	71.43	71.44	986,101	-0.11(-0.16%)
Jan 10, 2006	71.53	71.67	71.46	71.56	300,647	-0.16(-0.22%)
Jan 09, 2006	71.59	71.72	71.51	71.72	413,336	+0.08(+0.12%)
Jan 06, 2006	71.65	71.72	71.53	71.63	452,333	-0.03(-0.05%)
Jan 05, 2006	71.68	71.77	71.61	71.67	242,439	-0.21(-0.29%)
Jan 04, 2006	71.85	71.94	71.71	71.88	232,833	+0.01(+0.01%)
Jan 03, 2006	71.63	71.95	71.57	71.87	368,461	+0.15(+0.21%)
Dec 30, 2005	71.84	71.91	71.64	71.72	183,944	-0.02(-0.03%)
Dec 29, 2005	71.70	71.77	71.53	71.74	312,834	+0.13(+0.18%)
Dec 28, 2005	71.63	71.80	71.58	71.61	150,252	-0.42(-0.58%)
Dec 27, 2005	71.86	72.07	71.81	72.03	433,982	+0.08(+0.12%)
Dec 23, 2005	71.47	72.00	71.47	71.95	221,507	+0.30(+0.42%)
Dec 22, 2005	71.59	71.74	71.56	71.65	276,848	+0.15(+0.21%)
Dec 21, 2005	71.49	71.53	71.37	71.49	163,872	-0.07(-0.10%)
Dec 20, 2005	71.46	71.63	71.39	71.56	223,084	-0.03(-0.05%)
Dec 19, 2005	71.53	71.67	71.44	71.60	221,507	+0.06(+0.08%)
Dec 16, 2005	71.49	71.61	71.46	71.54	281,292	+0.05(+0.07%)
Dec 15, 2005	71.43	71.49	71.28	71.49	323,873	+0.00(+0.00%)
Dec 14, 2005	71.46	71.62	71.35	71.49	216,919	+0.29(+0.40%)
Dec 13, 2005	71.24	71.32	71.05	71.21	258,066	+0.13(+0.19%)
Dec 12, 2005	71.16	71.19	70.94	71.07	217,636	+0.03(+0.04%)
Dec 09, 2005	71.19	71.28	71.00	71.05	182,223	-0.25(-0.35%)
Dec 08, 2005	71.11	71.33	71.05	71.30	179,643	+0.30(+0.42%)
Dec 07, 2005	71.19	71.19	70.94	71.00	247,457	-0.27(-0.38%)
Dec 06, 2005	71.12	71.33	71.07	71.27	215,055	+0.21(+0.29%)
Dec 05, 2005	71.06	71.12	70.94	71.06	192,546	-0.04(-0.06%)
Dec 02, 2005	70.94	71.11	70.90	71.10	168,173	+0.03(+0.04%)
Dec 01, 2005	71.37	71.44	70.90	71.07	408,032	-1.00(-1.38%)
Nov 30, 2005	72.06	72.09	71.91	72.07	178,496	-0.01(-0.02%)
Nov 29, 2005	72.44	72.46	72.02	72.09	165,162	-0.36(-0.50%)
Nov 28, 2005	72.27	72.54	72.20	72.45	160,288	+0.15(+0.21%)
Nov 25, 2005	72.20	72.30	72.19	72.30	55,484	+0.24(+0.34%)
Nov 23, 2005	72.37	72.38	71.95	72.05	171,757	-0.28(-0.39%)
Nov 22, 2005	72.13	72.33	72.06	72.33	213,048	+0.29(+0.40%)
Nov 21, 2005	72.08	72.16	72.00	72.04	215,342	+0.08(+0.11%)
Nov 18, 2005	71.98	72.12	71.84	71.97	402,584	-0.13(-0.18%)
Nov 17, 2005	72.05	72.27	71.98	72.10	178,352	+0.08(+0.12%)
Nov 16, 2005	71.77	72.04	71.67	72.02	186,238	+0.42(+0.58%)
Nov 15, 2005	71.43	71.71	71.32	71.60	243,156	+0.21(+0.29%)
Nov 14, 2005	71.77	71.77	71.33	71.39	490,183	-0.50(-0.69%)
Nov 11, 2005	71.79	71.98	71.78	71.88	175,342	+0.10(+0.14%)
Nov 10, 2005	71.63	71.85	71.54	71.79	298,210	+0.16(+0.22%)
Nov 09, 2005	71.65	71.73	71.54	71.63	342,655	-0.37(-0.51%)
Nov 08, 2005	72.04	72.09	71.95	72.00	215,199	+0.13(+0.18%)
Nov 07, 2005	71.86	71.94	71.77	71.86	135,198	+0.23(+0.32%)
Nov 04, 2005	71.72	71.85	71.51	71.63	200,718	-0.06(-0.08%)
Nov 03, 2005	71.87	71.89	71.58	71.69	232,546	-0.11(-0.16%)
Nov 02, 2005	71.90	72.04	71.70	71.80	174,625	-0.14(-0.19%)
Nov 01, 2005	72.08	72.08	71.85	71.94	238,568	-0.31(-0.42%)
Oct 31, 2005	72.18	72.34	72.11	72.25	149,822	+0.20(+0.27%)
Oct 28, 2005	72.20	72.25	71.95	72.05	208,173	-0.03(-0.04%)
Oct 27, 2005	71.96	72.16	71.93	72.08	239,285	+0.29(+0.41%)
Oct 26, 2005	71.86	71.95	71.70	71.79	263,371	-0.22(-0.30%)
Oct 25, 2005	72.36	72.47	71.95	72.00	269,966	-0.38(-0.52%)
Oct 24, 2005	72.48	72.57	72.23	72.38	383,372	-0.31(-0.43%)
Oct 21, 2005	72.52	72.70	72.48	72.69	180,933	+0.23(+0.32%)
Oct 20, 2005	72.40	72.54	72.30	72.46	197,851	-0.05(-0.07%)
Oct 19, 2005	72.57	72.75	72.43	72.51	331,759	+0.01(+0.01%)
Oct 18, 2005	72.57	72.60	72.43	72.50	238,568	+0.05(+0.07%)
Oct 17, 2005	72.41	72.49	72.34	72.46	192,976	+0.14(+0.19%)
Oct 14, 2005	72.39	72.39	72.02	72.32	155,413	+0.15(+0.21%)
Oct 13, 2005	72.00	72.25	71.88	72.16	263,801	-0.03(-0.05%)
Oct 12, 2005	72.46	72.49	72.17	72.20	383,802	-0.24(-0.33%)
Oct 11, 2005	72.54	72.55	72.37	72.43	159,141	-0.22(-0.31%)
Oct 10, 2005	72.60	72.79	72.48	72.66	126,882	+0.08(+0.12%)
Oct 07, 2005	72.25	72.66	72.19	72.57	141,936	+0.12(+0.16%)
Oct 06, 2005	72.50	72.54	72.32	72.46	245,020	-0.20(-0.27%)
Oct 05, 2005	72.77	72.90	72.63	72.65	138,065	-0.01(-0.02%)
Oct 04, 2005	72.71	72.77	72.56	72.66	482,298	-0.06(-0.08%)
Oct 03, 2005	73.15	73.16	72.68	72.72	211,327	-0.70(-0.96%)
Sep 30, 2005	73.59	73.62	73.24	73.43	215,915	-0.12(-0.16%)
Sep 29, 2005	73.48	73.57	73.40	73.54	134,194	-0.07(-0.09%)
Sep 28, 2005	73.31	73.62	73.27	73.61	187,528	+0.29(+0.39%)
Sep 27, 2005	73.24	73.37	73.10	73.33	297,780	+0.15(+0.20%)
Sep 26, 2005	72.98	73.25	72.96	73.18	200,575	-0.17(-0.23%)
Sep 23, 2005	73.35	73.61	73.24	73.35	231,256	-0.36(-0.49%)
Sep 22, 2005	73.82	73.87	73.66	73.71	249,321	+0.02(+0.03%)
Sep 21, 2005	73.64	73.74	73.56	73.69	256,633	+0.41(+0.56%)
Sep 20, 2005	73.15	73.32	73.12	73.28	182,940	-0.20(-0.28%)
Sep 19, 2005	73.20	73.56	73.16	73.48	192,259	+0.24(+0.33%)
Sep 16, 2005	73.32	73.33	73.15	73.24	342,225	-0.12(-0.16%)
Sep 15, 2005	73.43	73.49	73.24	73.36	108,101	-0.15(-0.20%)
Sep 14, 2005	73.51	73.66	73.38	73.50	142,080	-0.05(-0.07%)
Sep 13, 2005	73.54	73.73	73.40	73.55	185,664	+0.25(+0.34%)
Sep 12, 2005	73.40	73.40	73.18	73.30	184,517	-0.27(-0.36%)
Sep 09, 2005	73.55	73.74	73.50	73.56	184,087	+0.20(+0.27%)
Sep 08, 2005	73.38	73.47	73.27	73.37	206,596	+0.12(+0.16%)
Sep 07, 2005	73.34	73.36	73.08	73.25	252,905	-0.10(-0.13%)
Sep 06, 2005	73.76	73.83	73.31	73.35	1,006,316	-0.41(-0.56%)
Sep 02, 2005	73.73	73.93	73.63	73.76	201,578	+0.03(+0.04%)
Sep 01, 2005	73.53	73.86	73.53	73.73	155,843	-0.10(-0.13%)
Aug 31, 2005	73.52	73.84	73.45	73.83	170,754	+0.40(+0.55%)
Aug 30, 2005	73.19	73.48	73.10	73.43	242,439	+0.38(+0.52%)
Aug 29, 2005	73.13	73.15	72.99	73.05	123,011	+0.12(+0.16%)
Aug 26, 2005	72.99	73.03	72.83	72.93	202,582	-0.03(-0.05%)
Aug 25, 2005	72.93	72.98	72.81	72.96	150,825	+0.11(+0.15%)
Aug 24, 2005	72.71	72.88	72.71	72.85	155,987	+0.12(+0.16%)
Aug 23, 2005	72.47	72.76	72.47	72.73	256,633	+0.20(+0.27%)
Aug 22, 2005	72.50	72.61	72.37	72.54	190,109	-0.10(-0.14%)
Aug 19, 2005	72.47	72.66	72.41	72.64	157,994	+0.13(+0.18%)
Aug 18, 2005	72.46	72.56	72.37	72.51	160,288	+0.22(+0.30%)
Aug 17, 2005	72.61	72.64	72.23	72.30	141,076	-0.16(-0.22%)
Aug 16, 2005	72.52	72.67	72.39	72.46	246,883	+0.20(+0.28%)
Aug 15, 2005	72.23	72.31	72.13	72.25	262,941	+0.00(+0.00%)
Aug 12, 2005	72.08	72.30	72.07	72.25	155,700	+0.29(+0.41%)
Aug 11, 2005	71.67	71.97	71.53	71.96	149,535	+0.37(+0.52%)
Aug 10, 2005	71.77	71.80	71.53	71.59	153,693	-0.04(-0.06%)
Aug 09, 2005	71.72	71.72	71.42	71.63	257,493	-0.06(-0.08%)
Aug 08, 2005	71.74	71.83	71.67	71.69	162,725	-0.01(-0.02%)
Aug 05, 2005	71.79	71.79	71.67	71.70	207,026	-0.40(-0.56%)
Aug 04, 2005	72.05	72.16	71.96	72.11	185,234	+0.01(+0.02%)
Aug 03, 2005	71.93	72.11	71.90	72.09	160,718	+0.33(+0.46%)
Aug 02, 2005	71.77	71.83	71.62	71.77	615,489	-0.13(-0.18%)
Aug 01, 2005	72.08	72.11	71.77	71.90	208,317	-0.58(-0.80%)
Jul 29, 2005	72.60	72.64	72.39	72.48	155,843	-0.22(-0.30%)
Jul 28, 2005	72.57	72.80	72.56	72.69	134,768	+0.16(+0.22%)
Jul 27, 2005	72.50	72.69	72.41	72.53	111,542	-0.03(-0.04%)
Jul 26, 2005	72.34	72.56	72.18	72.56	262,941	+0.07(+0.10%)
Jul 25, 2005	72.74	72.80	72.36	72.49	222,654	-0.22(-0.31%)
Jul 22, 2005	72.64	72.94	72.64	72.71	313,407	+0.29(+0.39%)
Jul 21, 2005	72.66	72.67	72.33	72.43	227,098	-0.34(-0.47%)
Jul 20, 2005	72.55	72.78	72.40	72.77	233,407	+0.21(+0.29%)
Jul 19, 2005	72.25	72.57	72.25	72.56	233,550	+0.31(+0.42%)
Jul 18, 2005	72.41	72.47	72.13	72.25	203,155	-0.25(-0.35%)
Jul 15, 2005	72.36	72.50	72.33	72.50	268,389	-0.11(-0.15%)
Jul 14, 2005	72.76	72.83	72.50	72.62	291,328	-0.47(-0.64%)
Jul 13, 2005	73.21	73.22	73.03	73.08	247,744	-0.18(-0.25%)
Jul 12, 2005	73.26	73.38	73.24	73.26	153,836	-0.15(-0.20%)
Jul 11, 2005	73.10	73.43	73.03	73.41	200,861	+0.15(+0.20%)
Jul 08, 2005	73.65	73.65	73.17	73.26	148,961	-0.34(-0.46%)
Jul 07, 2005	73.77	73.79	73.54	73.61	109,678	+0.05(+0.07%)
Jul 06, 2005	73.45	73.56	73.42	73.56	132,044	+0.15(+0.20%)
Jul 05, 2005	73.54	73.66	73.34	73.41	202,725	-0.41(-0.56%)
Jul 01, 2005	74.19	74.25	73.68	73.82	165,449	-0.97(-1.30%)
Jun 30, 2005	74.60	74.79	74.42	74.79	304,232	+0.31(+0.42%)
Jun 29, 2005	74.77	74.77	74.42	74.48	139,642	-0.20(-0.26%)
Jun 28, 2005	74.63	74.72	74.53	74.67	202,439	-0.17(-0.22%)
Jun 27, 2005	74.72	74.91	74.63	74.84	152,832	+0.21(+0.28%)
Jun 24, 2005	74.56	74.70	74.49	74.63	300,217	+0.14(+0.19%)
Jun 23, 2005	74.38	74.53	74.30	74.49	150,682	+0.10(+0.14%)
Jun 22, 2005	74.39	74.51	74.25	74.39	231,973	+0.24(+0.33%)
Jun 21, 2005	74.11	74.26	74.07	74.14	124,158	+0.09(+0.12%)
Jun 20, 2005	74.00	74.10	73.89	74.05	152,976	+0.01(+0.01%)
Jun 17, 2005	74.07	74.28	74.04	74.05	138,782	+0.04(+0.06%)
Jun 16, 2005	73.77	74.07	73.66	74.00	181,650	+0.27(+0.36%)
Jun 15, 2005	73.49	73.76	73.45	73.74	177,922	+0.02(+0.03%)
Jun 14, 2005	73.83	73.85	73.66	73.72	188,532	-0.15(-0.20%)
Jun 13, 2005	73.84	73.91	73.73	73.86	225,091	-0.22(-0.30%)
Jun 10, 2005	74.36	74.36	74.05	74.09	127,456	-0.45(-0.61%)
Jun 09, 2005	74.49	74.65	74.35	74.54	147,241	-0.06(-0.07%)
Jun 08, 2005	74.80	74.81	74.56	74.60	167,313	-0.21(-0.28%)
Jun 07, 2005	75.04	75.09	74.74	74.81	204,876	+0.14(+0.19%)
Jun 06, 2005	74.71	74.77	74.51	74.67	210,037	+0.00(+0.00%)
Jun 03, 2005	75.20	75.26	74.60	74.67	167,313	-0.24(-0.33%)
Jun 02, 2005	74.95	75.04	74.84	74.91	169,607	-0.22(-0.30%)
Jun 01, 2005	74.63	75.13	74.63	75.13	204,876	+0.30(+0.40%)
May 31, 2005	74.68	74.91	74.67	74.83	171,471	+0.33(+0.44%)
May 27, 2005	74.32	74.60	74.28	74.51	108,674	+0.19(+0.25%)
May 26, 2005	74.49	74.56	74.28	74.32	124,302	-0.24(-0.33%)
May 25, 2005	74.87	74.93	74.56	74.56	134,624	-0.27(-0.36%)
May 24, 2005	74.88	74.95	74.67	74.83	164,445	+0.23(+0.31%)
May 23, 2005	74.56	74.77	74.56	74.60	266,525	+0.09(+0.12%)
May 20, 2005	74.37	74.51	74.27	74.51	115,699	+0.27(+0.37%)
May 19, 2005	74.18	74.35	74.14	74.24	202,869	-0.08(-0.10%)
May 18, 2005	74.65	74.70	74.32	74.32	140,072	-0.11(-0.15%)
May 17, 2005	74.44	74.63	74.38	74.43	189,392	+0.16(+0.22%)
May 16, 2005	74.36	74.39	74.24	74.27	161,865	-0.03(-0.04%)
May 13, 2005	74.42	74.49	74.07	74.30	202,582	+0.02(+0.03%)
May 12, 2005	74.16	74.28	73.93	74.28	208,890	-0.01(-0.02%)
May 11, 2005	74.33	74.49	74.24	74.29	150,108	+0.08(+0.10%)
May 10, 2005	74.04	74.21	74.00	74.21	180,933	+0.25(+0.34%)
May 09, 2005	73.86	73.96	73.79	73.96	163,298	+0.03(+0.05%)
May 06, 2005	73.80	73.97	73.77	73.93	146,237	-0.26(-0.35%)
May 05, 2005	74.09	74.23	73.98	74.19	152,689	+0.08(+0.10%)
May 04, 2005	73.93	74.20	73.86	74.11	179,499	-0.17(-0.23%)
May 03, 2005	74.28	74.35	74.07	74.28	126,022	-0.03(-0.04%)