TIPS Bond Ishares ETF (NY: TIP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	74.47	74.72	74.11	74.71	506,626	+0.35(+0.47%)
Apr 29, 2008	74.46	74.60	74.30	74.36	525,319	+0.01(+0.01%)
Apr 28, 2008	74.20	74.43	74.11	74.35	558,445	+0.13(+0.17%)
Apr 25, 2008	74.25	74.39	74.11	74.23	665,871	-0.10(-0.14%)
Apr 24, 2008	74.54	74.61	74.16	74.33	635,958	-0.70(-0.93%)
Apr 23, 2008	75.12	75.16	74.81	75.03	465,915	-0.21(-0.28%)
Apr 22, 2008	74.98	75.29	74.91	75.24	1,010,547	+0.19(+0.25%)
Apr 21, 2008	74.88	75.15	74.79	75.05	829,083	+0.03(+0.04%)
Apr 18, 2008	74.64	75.07	74.42	75.02	932,134	-0.07(-0.09%)
Apr 17, 2008	75.41	75.43	74.95	75.09	615,552	-0.31(-0.42%)
Apr 16, 2008	75.80	75.88	75.16	75.41	824,584	-0.47(-0.62%)
Apr 15, 2008	76.03	76.19	75.85	75.87	489,677	-0.28(-0.37%)
Apr 14, 2008	76.31	76.43	76.11	76.15	687,306	-0.24(-0.31%)
Apr 11, 2008	76.27	76.46	76.19	76.39	1,191,626	+0.56(+0.75%)
Apr 10, 2008	76.17	76.32	75.66	75.82	1,079,985	-0.33(-0.43%)
Apr 09, 2008	75.76	76.26	75.69	76.15	755,428	+0.50(+0.66%)
Apr 08, 2008	76.05	76.05	75.59	75.65	459,391	-0.13(-0.17%)
Apr 07, 2008	75.75	75.83	75.43	75.78	410,178	-0.17(-0.23%)
Apr 04, 2008	75.83	76.03	75.77	75.96	560,697	+0.43(+0.57%)
Apr 03, 2008	75.76	75.76	75.39	75.52	413,299	-0.03(-0.04%)
Apr 02, 2008	75.54	75.76	75.43	75.55	606,066	+0.00(+0.00%)
Apr 01, 2008	75.97	75.97	75.40	75.55	995,277	-1.10(-1.44%)
Mar 31, 2008	76.65	76.72	76.48	76.65	1,858,585	+0.18(+0.24%)
Mar 28, 2008	76.17	76.49	75.96	76.47	306,730	+0.56(+0.74%)
Mar 27, 2008	75.75	76.13	75.71	75.91	644,356	+0.15(+0.20%)
Mar 26, 2008	75.68	75.82	75.47	75.75	964,088	+0.22(+0.30%)
Mar 25, 2008	75.66	75.89	75.46	75.53	538,603	-0.13(-0.17%)
Mar 24, 2008	76.51	76.51	75.55	75.66	1,152,563	-1.36(-1.77%)
Mar 21, 2008	76.75	77.16	76.70	77.02	696,612	+0.00(+0.00%)
Mar 20, 2008	76.75	77.16	76.70	77.02	696,612	+0.17(+0.22%)
Mar 19, 2008	76.26	76.94	76.12	76.85	1,037,520	+0.32(+0.42%)
Mar 18, 2008	76.76	77.24	76.49	76.53	948,664	-0.08(-0.11%)
Mar 17, 2008	77.43	77.51	76.53	76.61	1,130,523	-0.83(-1.07%)
Mar 14, 2008	77.28	78.04	76.97	77.44	953,007	+0.17(+0.22%)
Mar 13, 2008	78.20	78.20	77.09	77.27	1,274,181	-0.50(-0.65%)
Mar 12, 2008	77.20	77.81	77.03	77.77	930,084	+0.74(+0.96%)
Mar 11, 2008	77.42	77.46	76.85	77.03	1,224,528	-0.75(-0.97%)
Mar 10, 2008	77.46	77.99	77.36	77.78	1,034,244	+0.58(+0.75%)
Mar 07, 2008	77.49	77.53	76.78	77.21	879,923	+0.29(+0.37%)
Mar 06, 2008	76.88	77.12	76.70	76.92	629,356	+0.41(+0.54%)
Mar 05, 2008	77.00	77.00	76.33	76.51	645,978	-0.05(-0.06%)
Mar 04, 2008	76.79	77.06	76.42	76.56	1,941,166	-0.17(-0.23%)
Mar 03, 2008	76.86	76.91	76.49	76.73	1,982,665	-0.39(-0.51%)
Feb 29, 2008	76.71	77.13	76.60	77.12	1,032,598	+0.80(+1.05%)
Feb 28, 2008	76.11	76.35	75.87	76.32	753,782	+1.00(+1.32%)
Feb 27, 2008	75.47	75.52	74.95	75.32	818,345	+0.13(+0.17%)
Feb 26, 2008	75.01	75.25	74.88	75.20	865,454	+0.50(+0.66%)
Feb 25, 2008	75.06	75.21	74.70	74.70	602,922	-0.38(-0.50%)
Feb 22, 2008	75.27	75.49	75.01	75.08	1,267,099	-0.21(-0.28%)
Feb 21, 2008	75.13	75.38	74.92	75.29	795,348	+0.47(+0.63%)
Feb 20, 2008	74.66	74.91	74.58	74.82	1,393,900	+0.24(+0.33%)
Feb 19, 2008	74.84	74.99	74.43	74.57	725,309	-0.43(-0.57%)
Feb 18, 2008	74.96	75.10	74.81	75.00	0	+0.00(+0.00%)
Feb 15, 2008	74.96	75.10	74.81	75.00	403,319	+0.38(+0.50%)
Feb 14, 2008	74.93	74.97	74.42	74.62	593,527	-0.50(-0.67%)
Feb 13, 2008	75.56	75.71	75.07	75.13	875,696	-0.69(-0.91%)
Feb 12, 2008	75.64	75.85	75.45	75.82	545,309	-0.14(-0.18%)
Feb 11, 2008	75.94	76.14	75.81	75.96	458,624	+0.20(+0.26%)
Feb 08, 2008	75.42	75.80	75.34	75.76	440,002	+0.75(+1.00%)
Feb 07, 2008	75.85	75.89	74.88	75.01	864,515	-0.91(-1.19%)
Feb 06, 2008	75.84	75.97	75.64	75.92	743,960	-0.09(-0.12%)
Feb 05, 2008	76.08	76.18	75.80	76.01	2,291,082	+0.36(+0.48%)
Feb 04, 2008	75.70	75.78	75.55	75.64	780,683	-0.44(-0.58%)
Feb 01, 2008	76.31	76.37	75.96	76.08	550,692	-0.35(-0.46%)
Jan 31, 2008	76.49	76.61	76.30	76.43	1,046,119	+0.37(+0.49%)
Jan 30, 2008	75.96	76.72	75.69	76.06	789,305	+0.01(+0.02%)
Jan 29, 2008	76.00	76.09	75.72	76.05	462,469	-0.03(-0.04%)
Jan 28, 2008	76.01	76.24	75.87	76.08	629,457	-0.09(-0.12%)
Jan 25, 2008	75.36	76.17	75.33	76.17	485,122	+0.61(+0.81%)
Jan 24, 2008	75.92	75.93	75.43	75.55	513,538	-0.52(-0.68%)
Jan 23, 2008	77.09	77.12	75.89	76.07	952,266	-0.18(-0.24%)
Jan 22, 2008	76.26	76.26	75.68	76.25	901,564	+0.57(+0.76%)
Jan 21, 2008	75.53	75.70	74.98	75.68	0	+0.00(+0.00%)
Jan 18, 2008	75.53	75.70	74.98	75.68	729,468	+0.07(+0.09%)
Jan 17, 2008	75.10	75.68	75.03	75.61	593,205	+0.54(+0.72%)
Jan 16, 2008	75.55	75.55	74.98	75.06	635,847	-0.45(-0.59%)
Jan 15, 2008	75.36	75.51	75.19	75.51	416,693	+0.38(+0.51%)
Jan 14, 2008	74.83	75.13	74.77	75.13	573,646	+0.31(+0.42%)
Jan 11, 2008	74.41	74.88	74.38	74.81	540,582	+0.55(+0.74%)
Jan 10, 2008	74.59	74.65	74.16	74.26	380,548	-0.33(-0.45%)
Jan 09, 2008	74.68	74.88	74.57	74.60	417,249	-0.06(-0.07%)
Jan 08, 2008	74.57	74.74	74.31	74.65	514,104	+0.06(+0.07%)
Jan 07, 2008	74.65	74.65	74.41	74.60	621,347	-0.01(-0.02%)
Jan 04, 2008	74.79	74.79	74.50	74.61	494,316	-0.02(-0.03%)
Jan 03, 2008	74.25	74.63	74.12	74.63	388,781	+0.25(+0.34%)
Jan 02, 2008	73.95	74.43	73.73	74.38	544,001	+0.59(+0.79%)
Jan 01, 2008	73.56	73.88	73.46	73.79	435,341	+0.00(+0.00%)
Dec 31, 2007	73.56	73.88	73.46	73.79	435,341	+0.48(+0.66%)
Dec 28, 2007	73.15	73.43	73.03	73.31	450,127	+0.44(+0.60%)
Dec 27, 2007	72.80	72.87	72.55	72.87	530,228	+0.11(+0.15%)
Dec 26, 2007	72.99	73.22	72.64	72.76	275,636	-0.32(-0.44%)
Dec 24, 2007	73.04	73.19	72.95	73.08	139,450	-0.22(-0.30%)
Dec 21, 2007	73.61	73.64	73.24	73.31	389,667	-0.45(-0.61%)
Dec 20, 2007	73.78	74.01	73.65	73.75	303,598	-0.08(-0.11%)
Dec 19, 2007	73.63	73.92	73.26	73.84	521,345	+0.46(+0.63%)
Dec 18, 2007	73.34	73.52	73.21	73.38	460,303	+0.08(+0.10%)
Dec 17, 2007	72.90	73.30	72.89	73.30	300,862	+0.53(+0.73%)
Dec 14, 2007	72.96	72.96	72.68	72.77	471,975	-0.05(-0.07%)
Dec 13, 2007	73.11	73.18	72.79	72.82	297,923	-0.45(-0.61%)
Dec 12, 2007	72.96	73.49	72.78	73.26	364,590	-0.29(-0.39%)
Dec 11, 2007	73.03	73.56	72.86	73.55	414,056	+0.80(+1.09%)
Dec 10, 2007	72.85	72.89	72.53	72.76	212,046	-0.10(-0.13%)
Dec 07, 2007	73.16	73.18	72.72	72.85	480,217	-0.38(-0.51%)
Dec 06, 2007	73.54	73.55	73.17	73.23	756,709	-0.22(-0.30%)
Dec 05, 2007	73.90	73.97	73.43	73.45	407,028	-0.79(-1.06%)
Dec 04, 2007	74.51	74.56	73.98	74.24	348,453	-0.13(-0.18%)
Dec 03, 2007	74.42	74.61	74.19	74.37	207,535	-0.05(-0.07%)
Nov 30, 2007	74.04	74.46	74.04	74.42	551,287	-0.06(-0.07%)
Nov 29, 2007	74.40	74.82	74.39	74.48	241,352	+0.45(+0.61%)
Nov 28, 2007	74.46	74.56	73.85	74.03	316,584	-0.56(-0.75%)
Nov 27, 2007	75.03	75.03	74.27	74.58	581,487	-0.68(-0.90%)
Nov 26, 2007	74.06	76.10	74.06	75.26	964,695	+0.84(+1.13%)
Nov 23, 2007	75.33	75.33	74.24	74.42	288,705	-0.05(-0.07%)
Nov 21, 2007	74.14	74.56	74.14	74.46	358,562	+0.62(+0.84%)
Nov 20, 2007	73.96	74.11	73.70	73.84	490,999	-0.08(-0.10%)
Nov 19, 2007	73.40	74.03	73.32	73.92	318,802	+0.60(+0.82%)
Nov 16, 2007	73.19	73.50	73.18	73.32	308,279	+0.15(+0.20%)
Nov 15, 2007	72.99	73.40	72.99	73.17	359,078	+0.15(+0.21%)
Nov 14, 2007	72.78	73.02	72.78	73.02	501,906	+0.01(+0.01%)
Nov 13, 2007	73.26	73.28	72.96	73.01	359,760	-0.70(-0.96%)
Nov 12, 2007	73.59	73.72	73.48	73.72	280,099	+0.24(+0.32%)
Nov 09, 2007	73.15	73.67	73.03	73.48	491,306	+0.63(+0.87%)
Nov 08, 2007	72.75	73.06	72.71	72.85	2,268,697	+0.22(+0.31%)
Nov 07, 2007	72.73	72.80	72.57	72.62	304,544	+0.04(+0.06%)
Nov 06, 2007	72.60	72.88	72.54	72.58	257,923	+0.01(+0.01%)
Nov 05, 2007	72.62	72.80	72.48	72.57	178,352	+0.03(+0.05%)
Nov 02, 2007	72.08	72.71	72.07	72.54	253,909	+0.40(+0.56%)
Nov 01, 2007	71.74	72.20	71.74	72.13	230,539	+0.43(+0.60%)
Oct 31, 2007	71.95	72.32	71.67	71.70	322,583	-0.34(-0.47%)
Oct 30, 2007	72.02	72.10	71.88	72.04	229,822	-0.36(-0.49%)
Oct 29, 2007	72.07	72.40	71.98	72.40	286,454	+0.31(+0.44%)
Oct 26, 2007	72.00	72.28	71.98	72.09	197,994	-0.06(-0.09%)
Oct 25, 2007	72.11	72.29	71.99	72.15	205,306	+0.20(+0.28%)
Oct 24, 2007	71.77	72.13	71.72	71.95	198,854	+0.27(+0.38%)
Oct 23, 2007	71.59	71.70	71.47	71.67	262,654	+0.03(+0.04%)
Oct 22, 2007	71.74	71.84	71.52	71.65	200,431	-0.17(-0.24%)
Oct 19, 2007	71.44	71.83	71.39	71.82	277,565	+0.61(+0.85%)
Oct 18, 2007	71.13	71.29	71.07	71.21	269,966	+0.21(+0.29%)
Oct 17, 2007	70.73	71.14	70.68	71.00	152,832	+0.43(+0.60%)
Oct 16, 2007	70.52	70.64	70.47	70.58	224,518	+0.20(+0.29%)
Oct 15, 2007	70.33	70.48	70.29	70.38	233,693	+0.00(+0.00%)
Oct 12, 2007	70.38	70.60	70.31	70.38	200,001	-0.09(-0.13%)
Oct 11, 2007	70.32	70.61	70.29	70.47	193,550	-0.12(-0.17%)
Oct 10, 2007	70.37	70.70	70.36	70.59	321,866	+0.05(+0.07%)
Oct 09, 2007	70.59	70.63	70.43	70.54	203,442	-0.24(-0.34%)
Oct 08, 2007	70.91	70.91	70.47	70.78	182,367	+0.13(+0.18%)
Oct 05, 2007	70.68	70.72	70.43	70.66	329,895	-0.42(-0.59%)
Oct 04, 2007	70.91	71.10	70.85	71.07	176,775	+0.10(+0.15%)
Oct 03, 2007	71.14	71.23	70.82	70.97	199,284	-0.13(-0.19%)
Oct 02, 2007	70.86	71.17	70.81	71.10	285,307	+0.07(+0.10%)
Oct 01, 2007	70.87	71.03	70.75	71.03	344,375	-0.13(-0.19%)
Sep 28, 2007	71.35	71.41	70.98	71.17	291,185	+0.06(+0.08%)
Sep 27, 2007	70.89	71.18	70.83	71.11	191,686	+0.42(+0.59%)
Sep 26, 2007	70.52	70.80	70.47	70.69	225,808	+0.07(+0.10%)
Sep 25, 2007	70.82	70.91	70.59	70.62	316,992	-0.13(-0.19%)
Sep 24, 2007	70.76	70.87	70.71	70.75	288,604	-0.11(-0.16%)
Sep 21, 2007	70.77	70.94	70.72	70.87	227,385	+0.28(+0.40%)
Sep 20, 2007	71.09	71.13	70.54	70.59	220,790	-0.80(-1.12%)
Sep 19, 2007	71.28	71.44	71.10	71.39	448,892	-0.20(-0.28%)
Sep 18, 2007	71.32	71.59	71.18	71.59	323,587	+0.05(+0.07%)
Sep 17, 2007	71.31	71.56	71.21	71.54	207,170	+0.26(+0.36%)
Sep 14, 2007	71.57	71.57	71.12	71.28	200,431	+0.12(+0.17%)
Sep 13, 2007	71.39	71.40	71.07	71.17	189,679	-0.38(-0.53%)
Sep 12, 2007	71.55	71.57	71.37	71.54	155,843	-0.03(-0.04%)
Sep 11, 2007	71.41	71.67	71.41	71.57	195,270	+0.00(+0.00%)
Sep 10, 2007	71.28	71.65	71.28	71.57	520,004	+0.27(+0.37%)
Sep 07, 2007	70.77	71.32	70.77	71.30	249,616	+0.81(+1.15%)
Sep 06, 2007	70.62	70.68	70.45	70.50	129,982	-0.15(-0.22%)
Sep 05, 2007	70.49	70.70	70.42	70.65	183,944	+0.33(+0.47%)
Sep 04, 2007	70.39	70.39	70.14	70.32	221,077	-0.25(-0.36%)
Aug 31, 2007	70.54	70.73	70.51	70.57	183,084	-0.03(-0.04%)
Aug 30, 2007	70.59	70.70	70.52	70.60	204,876	+0.31(+0.44%)
Aug 29, 2007	70.46	70.65	70.27	70.29	170,754	-0.29(-0.42%)
Aug 28, 2007	70.32	70.61	70.32	70.59	200,288	+0.21(+0.30%)
Aug 27, 2007	70.33	70.43	70.26	70.38	141,649	+0.08(+0.12%)
Aug 24, 2007	70.34	70.36	70.14	70.29	157,564	+0.09(+0.13%)
Aug 23, 2007	70.16	70.38	70.10	70.20	168,603	+0.04(+0.05%)
Aug 22, 2007	70.03	70.29	70.00	70.17	162,582	-0.16(-0.23%)
Aug 21, 2007	70.28	70.45	70.17	70.33	245,450	+0.24(+0.35%)
Aug 20, 2007	70.07	70.17	69.97	70.08	260,504	-0.01(-0.01%)
Aug 17, 2007	70.09	70.23	69.71	70.09	295,773	+0.23(+0.33%)
Aug 16, 2007	69.88	70.22	69.82	69.86	385,523	+0.15(+0.22%)
Aug 15, 2007	69.78	69.81	69.52	69.71	256,059	+0.00(+0.00%)
Aug 14, 2007	69.39	69.76	69.39	69.71	457,064	+0.08(+0.12%)
Aug 13, 2007	69.33	69.66	69.33	69.62	412,476	+0.31(+0.44%)
Aug 10, 2007	69.68	69.71	69.30	69.32	257,923	-0.15(-0.22%)
Aug 09, 2007	69.47	69.55	69.26	69.47	485,452	+0.22(+0.32%)
Aug 08, 2007	69.45	69.45	69.05	69.25	340,648	-0.26(-0.37%)
Aug 07, 2007	69.66	69.86	69.44	69.51	186,668	+0.01(+0.01%)
Aug 06, 2007	69.90	69.90	69.47	69.50	342,081	-0.46(-0.66%)
Aug 03, 2007	69.94	69.96	69.74	69.96	208,460	+0.22(+0.31%)
Aug 02, 2007	69.67	69.82	69.52	69.74	175,628	+0.03(+0.05%)
Aug 01, 2007	69.93	70.07	69.69	69.71	375,200	-0.60(-0.85%)
Jul 31, 2007	69.96	70.31	69.93	70.31	469,681	+0.35(+0.50%)
Jul 30, 2007	70.07	70.16	69.92	69.96	374,053	-0.08(-0.11%)
Jul 27, 2007	69.91	70.14	69.81	70.04	442,441	+0.10(+0.15%)
Jul 26, 2007	69.85	70.13	69.80	69.93	637,855	+0.33(+0.47%)
Jul 25, 2007	69.45	69.62	69.43	69.60	193,693	+0.21(+0.30%)
Jul 24, 2007	69.25	69.48	69.11	69.39	361,866	+0.22(+0.31%)
Jul 23, 2007	69.21	69.24	69.05	69.18	545,237	-0.15(-0.21%)
Jul 20, 2007	69.17	69.40	69.12	69.32	208,747	+0.27(+0.38%)
Jul 19, 2007	68.84	69.07	68.84	69.06	174,338	+0.08(+0.12%)
Jul 18, 2007	68.81	69.09	68.78	68.98	215,915	+0.31(+0.46%)
Jul 17, 2007	68.68	68.79	68.49	68.66	217,923	-0.10(-0.15%)
Jul 16, 2007	68.63	68.81	68.59	68.77	143,657	+0.21(+0.31%)
Jul 13, 2007	68.64	68.70	68.38	68.56	205,879	+0.10(+0.15%)
Jul 12, 2007	68.77	68.77	68.40	68.45	317,422	-0.23(-0.34%)
Jul 11, 2007	68.91	69.00	68.63	68.68	143,800	-0.30(-0.43%)
Jul 10, 2007	68.83	68.99	68.70	68.98	238,425	+0.57(+0.84%)
Jul 09, 2007	68.38	68.47	68.34	68.41	181,076	+0.19(+0.28%)
Jul 06, 2007	68.26	68.31	68.16	68.22	148,388	-0.15(-0.21%)
Jul 05, 2007	68.56	68.58	68.32	68.37	214,195	-0.29(-0.42%)
Jul 03, 2007	68.97	68.99	68.65	68.65	252,762	-0.28(-0.40%)
Jul 02, 2007	68.75	68.99	68.65	68.93	343,228	-0.10(-0.15%)
Jun 29, 2007	68.95	69.12	68.76	69.04	211,041	+0.41(+0.60%)
Jun 28, 2007	68.83	68.88	68.63	68.63	233,407	-0.11(-0.16%)
Jun 27, 2007	68.89	68.96	68.71	68.74	161,291	+0.03(+0.05%)
Jun 26, 2007	68.91	68.92	68.63	68.70	249,177	-0.14(-0.20%)
Jun 25, 2007	68.86	68.93	68.70	68.84	363,730	+0.16(+0.23%)
Jun 22, 2007	68.34	68.75	68.28	68.68	262,654	+0.28(+0.41%)
Jun 21, 2007	68.35	68.54	68.35	68.40	214,338	-0.03(-0.04%)
Jun 20, 2007	68.53	68.56	68.34	68.43	354,985	-0.26(-0.38%)
Jun 19, 2007	68.51	68.79	68.46	68.69	692,765	+0.36(+0.53%)
Jun 18, 2007	68.36	68.42	68.18	68.33	266,525	-0.06(-0.08%)
Jun 15, 2007	68.17	68.38	68.07	68.38	376,490	+0.20(+0.30%)
Jun 14, 2007	68.21	68.42	68.12	68.18	338,210	+0.04(+0.06%)
Jun 13, 2007	67.95	68.25	67.95	68.14	519,287	+0.25(+0.37%)
Jun 12, 2007	68.09	68.14	67.80	67.89	448,892	-0.45(-0.66%)
Jun 11, 2007	68.28	68.45	68.25	68.34	264,661	-0.12(-0.17%)
Jun 08, 2007	68.30	68.54	68.26	68.46	412,046	+0.13(+0.18%)
Jun 07, 2007	68.78	68.79	68.30	68.33	568,893	-0.60(-0.87%)
Jun 06, 2007	68.89	68.98	68.84	68.93	205,306	+0.06(+0.08%)
Jun 05, 2007	69.02	69.04	68.81	68.88	223,944	-0.25(-0.36%)
Jun 04, 2007	69.05	69.19	68.98	69.13	250,181	+0.18(+0.26%)
Jun 01, 2007	69.04	69.09	68.92	68.95	297,206	-0.54(-0.78%)
May 31, 2007	69.54	69.56	69.27	69.49	259,643	+0.04(+0.06%)
May 30, 2007	69.55	69.55	69.34	69.45	196,417	+0.06(+0.09%)
May 29, 2007	69.54	69.53	69.32	69.39	357,852	-0.21(-0.30%)
May 25, 2007	69.50	69.62	69.46	69.60	278,855	+0.10(+0.14%)
May 24, 2007	69.48	69.54	69.26	69.50	355,271	+0.08(+0.12%)
May 23, 2007	69.44	69.47	69.23	69.41	335,200	-0.01(-0.01%)
May 22, 2007	69.64	69.67	69.34	69.42	279,629	-0.27(-0.39%)
May 21, 2007	69.49	69.69	69.42	69.69	199,428	+0.17(+0.25%)
May 18, 2007	69.68	69.75	69.45	69.52	166,739	-0.18(-0.26%)
May 17, 2007	69.71	69.76	69.62	69.70	159,858	-0.03(-0.04%)
May 16, 2007	69.81	69.85	69.71	69.73	333,909	-0.07(-0.10%)
May 15, 2007	69.89	69.91	69.68	69.80	239,715	-0.19(-0.27%)
May 14, 2007	70.20	70.22	69.99	69.99	184,947	-0.11(-0.16%)
May 11, 2007	70.33	70.39	70.09	70.10	165,306	-0.13(-0.18%)
May 10, 2007	70.21	70.29	70.13	70.22	187,031	+0.15(+0.22%)
May 09, 2007	70.32	70.33	70.05	70.07	186,094	-0.22(-0.32%)
May 08, 2007	70.34	70.34	70.20	70.29	235,270	+0.08(+0.12%)
May 07, 2007	70.22	70.27	70.08	70.21	201,005	-0.05(-0.07%)
May 04, 2007	70.34	70.40	70.23	70.26	165,162	+0.03(+0.05%)
May 03, 2007	70.33	70.33	70.16	70.22	160,309	-0.17(-0.25%)
May 02, 2007	70.50	70.50	70.31	70.40	406,455	-0.01(-0.01%)