Interm Credit Bond Ishares ETF (NY: CIU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	80.26	80.50	80.10	80.50	46,758	+0.25(+0.31%)
Apr 29, 2008	80.17	80.35	80.10	80.25	9,556	+0.14(+0.18%)
Apr 28, 2008	79.86	80.10	79.86	80.10	12,534	+0.51(+0.64%)
Apr 25, 2008	79.73	79.82	79.55	79.59	14,837	-0.23(-0.29%)
Apr 24, 2008	79.97	79.99	79.72	79.82	16,448	-0.31(-0.38%)
Apr 23, 2008	80.24	80.32	80.03	80.13	12,146	-0.17(-0.22%)
Apr 22, 2008	80.25	80.30	80.06	80.30	26,411	+0.11(+0.14%)
Apr 21, 2008	80.06	80.22	79.90	80.19	19,256	+0.08(+0.10%)
Apr 18, 2008	80.04	80.17	79.83	80.11	19,248	+0.01(+0.01%)
Apr 17, 2008	80.16	80.19	79.90	80.10	43,430	-0.05(-0.06%)
Apr 16, 2008	80.44	80.47	80.06	80.15	21,007	-0.37(-0.46%)
Apr 15, 2008	80.46	80.60	80.38	80.52	141,999	-0.13(-0.16%)
Apr 14, 2008	80.80	80.89	80.56	80.65	20,659	-0.18(-0.22%)
Apr 11, 2008	80.71	80.87	80.67	80.83	25,605	+0.20(+0.24%)
Apr 10, 2008	80.66	80.74	80.41	80.63	16,867	-0.23(-0.28%)
Apr 09, 2008	80.36	80.93	80.32	80.86	147,675	+0.44(+0.55%)
Apr 08, 2008	80.40	80.55	80.25	80.42	63,055	+0.06(+0.07%)
Apr 07, 2008	80.29	80.45	80.20	80.36	23,704	-0.04(-0.05%)
Apr 04, 2008	80.54	80.61	80.33	80.40	7,054	+0.32(+0.39%)
Apr 03, 2008	79.91	80.14	79.81	80.09	21,295	+0.21(+0.26%)
Apr 02, 2008	80.11	80.21	79.84	79.88	24,084	-0.14(-0.18%)
Apr 01, 2008	80.06	80.71	79.83	80.03	116,365	-0.47(-0.58%)
Mar 31, 2008	80.70	80.72	80.49	80.49	6,708	-0.11(-0.14%)
Mar 28, 2008	80.47	80.60	80.15	80.60	11,087	+0.29(+0.36%)
Mar 27, 2008	80.18	80.47	80.05	80.31	20,246	+0.13(+0.16%)
Mar 26, 2008	80.37	80.40	80.18	80.18	13,066	-0.25(-0.31%)
Mar 25, 2008	80.04	80.45	80.04	80.44	27,300	+0.28(+0.34%)
Mar 24, 2008	79.95	80.17	79.55	80.16	66,675	-0.31(-0.38%)
Mar 21, 2008	80.32	80.49	80.03	80.47	27,366	+0.00(+0.00%)
Mar 20, 2008	80.32	80.49	80.03	80.47	27,366	+0.05(+0.06%)
Mar 19, 2008	80.23	80.66	80.23	80.42	20,111	-0.14(-0.18%)
Mar 18, 2008	80.19	81.05	80.19	80.56	15,845	-0.02(-0.02%)
Mar 17, 2008	80.85	80.85	80.38	80.58	23,308	+0.36(+0.45%)
Mar 14, 2008	80.09	80.55	79.91	80.22	49,689	+0.13(+0.17%)
Mar 13, 2008	80.34	80.36	79.91	80.09	31,106	-0.25(-0.31%)
Mar 12, 2008	80.04	80.35	79.94	80.34	23,856	+0.34(+0.42%)
Mar 11, 2008	80.06	80.14	79.91	80.00	14,715	-0.65(-0.81%)
Mar 10, 2008	80.50	80.71	80.41	80.66	16,643	+0.23(+0.28%)
Mar 07, 2008	80.89	80.89	80.43	80.43	10,872	-0.11(-0.14%)
Mar 06, 2008	80.67	80.70	80.42	80.54	105,388	+0.18(+0.23%)
Mar 05, 2008	80.73	80.73	80.23	80.36	13,018	-0.49(-0.60%)
Mar 04, 2008	80.89	81.21	80.83	80.85	21,422	-0.31(-0.38%)
Mar 03, 2008	81.07	81.26	80.91	81.15	22,413	-0.31(-0.38%)
Feb 29, 2008	81.35	81.46	81.11	81.46	20,635	+0.51(+0.63%)
Feb 28, 2008	80.66	80.96	80.66	80.95	44,167	+0.38(+0.47%)
Feb 27, 2008	80.62	80.62	80.25	80.57	14,178	+0.06(+0.08%)
Feb 26, 2008	80.29	80.51	80.17	80.51	10,761	+0.30(+0.37%)
Feb 25, 2008	80.36	80.46	80.10	80.21	8,088	-0.24(-0.29%)
Feb 22, 2008	80.53	80.72	80.38	80.44	101,408	-0.20(-0.24%)
Feb 21, 2008	80.32	80.76	80.28	80.64	9,330	+0.47(+0.59%)
Feb 20, 2008	80.20	80.35	80.09	80.17	22,011	-0.10(-0.13%)
Feb 19, 2008	80.46	80.52	80.21	80.27	14,830	-0.54(-0.67%)
Feb 18, 2008	80.77	80.81	80.56	80.81	0	+0.00(+0.00%)
Feb 15, 2008	80.77	80.81	80.56	80.81	8,366	+0.09(+0.12%)
Feb 14, 2008	80.55	80.77	80.44	80.72	28,140	-0.17(-0.21%)
Feb 13, 2008	80.96	81.11	80.87	80.89	9,097	-0.21(-0.25%)
Feb 12, 2008	80.91	81.15	80.71	81.10	19,521	-0.09(-0.11%)
Feb 11, 2008	81.01	81.19	80.97	81.18	16,036	+0.23(+0.28%)
Feb 08, 2008	80.82	81.02	80.66	80.96	18,253	+0.29(+0.36%)
Feb 07, 2008	81.27	81.27	80.63	80.66	139,055	-0.66(-0.81%)
Feb 06, 2008	81.43	81.44	81.29	81.33	9,253	-0.17(-0.21%)
Feb 05, 2008	81.46	81.52	81.30	81.50	67,309	+0.51(+0.63%)
Feb 04, 2008	80.93	81.01	80.86	80.99	18,380	-0.07(-0.09%)
Feb 01, 2008	81.20	81.20	81.02	81.06	4,816	-0.09(-0.12%)
Jan 31, 2008	81.07	81.58	80.92	81.15	15,337	+0.29(+0.36%)
Jan 30, 2008	80.85	80.87	80.45	80.86	13,563	-0.05(-0.06%)
Jan 29, 2008	80.97	80.98	80.77	80.91	16,352	-0.21(-0.26%)
Jan 28, 2008	81.03	81.16	80.89	81.12	33,211	+0.09(+0.11%)
Jan 25, 2008	80.46	81.14	80.46	81.03	26,239	+0.38(+0.47%)
Jan 24, 2008	81.17	81.17	80.65	80.65	8,873	-0.54(-0.66%)
Jan 23, 2008	82.17	82.17	81.18	81.18	14,577	-0.07(-0.09%)
Jan 22, 2008	81.41	81.55	80.60	81.26	14,406	+0.23(+0.28%)
Jan 21, 2008	80.70	81.03	80.66	81.03	0	+0.00(+0.00%)
Jan 18, 2008	80.70	81.03	80.66	81.03	8,790	+0.24(+0.30%)
Jan 17, 2008	80.49	80.95	80.49	80.78	5,748	+0.20(+0.24%)
Jan 16, 2008	80.50	80.81	80.48	80.59	41,197	-0.08(-0.10%)
Jan 15, 2008	80.70	80.70	80.29	80.66	10,014	+0.18(+0.23%)
Jan 14, 2008	80.55	80.59	80.19	80.48	15,464	-0.10(-0.13%)
Jan 11, 2008	80.14	80.60	80.14	80.59	94,309	+0.59(+0.74%)
Jan 10, 2008	80.30	80.33	79.88	79.99	14,704	-0.26(-0.32%)
Jan 09, 2008	80.25	80.59	80.15	80.25	15,211	-0.09(-0.12%)
Jan 08, 2008	80.12	80.35	80.12	80.35	11,408	+0.02(+0.03%)
Jan 07, 2008	80.29	80.33	80.08	80.32	10,647	+0.13(+0.16%)
Jan 04, 2008	80.23	80.40	80.15	80.20	25,605	+0.06(+0.08%)
Jan 03, 2008	80.04	80.17	79.75	80.14	107,239	+0.28(+0.36%)
Jan 02, 2008	79.67	79.97	79.53	79.85	11,281	+0.20(+0.25%)
Jan 01, 2008	79.53	79.65	79.50	79.65	23,704	+0.00(+0.00%)
Dec 31, 2007	79.53	79.65	79.50	79.65	23,704	+0.26(+0.33%)
Dec 28, 2007	79.17	79.46	79.17	79.39	34,605	+0.43(+0.55%)
Dec 27, 2007	78.87	78.96	78.83	78.96	7,605	+0.02(+0.03%)
Dec 26, 2007	79.05	79.17	78.84	78.94	8,619	-0.17(-0.21%)
Dec 24, 2007	79.09	79.14	79.05	79.10	6,845	-0.09(-0.11%)
Dec 21, 2007	79.51	79.51	79.09	79.19	6,718	-0.39(-0.49%)
Dec 20, 2007	79.66	79.79	79.58	79.58	15,337	-0.07(-0.09%)
Dec 19, 2007	79.37	79.65	79.16	79.65	34,351	+0.45(+0.57%)
Dec 18, 2007	79.19	79.33	79.13	79.20	10,774	+0.06(+0.07%)
Dec 17, 2007	78.96	79.14	78.94	79.14	7,732	+0.28(+0.35%)
Dec 14, 2007	78.97	78.97	78.79	78.87	7,352	-0.25(-0.32%)
Dec 13, 2007	79.17	79.29	79.09	79.12	4,563	-0.26(-0.33%)
Dec 12, 2007	79.02	79.39	79.02	79.38	7,478	-0.35(-0.44%)
Dec 11, 2007	79.00	79.73	79.00	79.73	8,366	+0.83(+1.05%)
Dec 10, 2007	79.02	79.08	78.87	78.90	20,154	-0.26(-0.33%)
Dec 07, 2007	79.32	79.34	78.99	79.16	11,915	-0.23(-0.29%)
Dec 06, 2007	79.51	79.72	79.39	79.39	7,985	-0.34(-0.42%)
Dec 05, 2007	79.86	79.90	79.68	79.73	16,859	-0.35(-0.43%)
Dec 04, 2007	80.13	80.13	79.83	80.07	102,548	+0.04(+0.06%)
Dec 03, 2007	80.00	80.08	79.94	80.03	18,633	+0.04(+0.05%)
Nov 30, 2007	79.80	79.99	79.77	79.99	461,660	-0.01(-0.01%)
Nov 29, 2007	80.00	80.20	79.99	79.99	460,012	+0.17(+0.22%)
Nov 28, 2007	79.95	79.95	79.76	79.82	9,253	-0.23(-0.29%)
Nov 27, 2007	80.06	80.07	79.75	80.05	7,098	-0.47(-0.58%)
Nov 26, 2007	79.99	80.63	79.99	80.51	15,337	+0.79(+0.99%)
Nov 23, 2007	79.92	79.97	79.73	79.73	5,070	-0.39(-0.48%)
Nov 21, 2007	80.13	80.15	80.04	80.11	1,774	+0.28(+0.36%)
Nov 20, 2007	79.96	79.96	79.75	79.83	6,338	-0.07(-0.09%)
Nov 19, 2007	79.56	79.95	79.49	79.90	10,267	+0.24(+0.30%)
Nov 16, 2007	79.52	79.73	79.52	79.66	4,816	+0.13(+0.17%)
Nov 15, 2007	79.43	79.53	79.34	79.53	10,647	+0.28(+0.35%)
Nov 14, 2007	79.06	79.25	79.06	79.25	21,675	+0.14(+0.18%)
Nov 13, 2007	79.44	79.45	79.11	79.11	6,211	-0.36(-0.45%)
Nov 12, 2007	79.47	79.47	79.33	79.47	2,154	-0.04(-0.05%)
Nov 09, 2007	79.43	79.50	79.35	79.50	4,183	+0.32(+0.41%)
Nov 08, 2007	79.24	79.45	79.14	79.18	6,591	+0.06(+0.08%)
Nov 07, 2007	79.11	79.17	79.04	79.12	5,323	+0.07(+0.09%)
Nov 06, 2007	79.05	79.22	79.05	79.05	3,042	-0.13(-0.16%)
Nov 05, 2007	79.37	79.43	79.17	79.17	6,084	-0.03(-0.04%)
Nov 02, 2007	79.16	79.41	79.16	79.20	5,197	+0.07(+0.09%)
Nov 01, 2007	78.94	79.20	78.94	79.13	1,394	-0.07(-0.09%)
Oct 31, 2007	79.28	79.42	79.18	79.20	2,028	-0.24(-0.30%)
Oct 30, 2007	79.40	79.44	79.39	79.44	1,647	-0.04(-0.05%)
Oct 29, 2007	79.37	79.51	79.37	79.48	5,070	+0.07(+0.09%)
Oct 26, 2007	79.39	79.46	79.36	79.41	4,943	-0.09(-0.11%)
Oct 25, 2007	79.63	79.63	79.50	79.50	4,056	-0.12(-0.15%)
Oct 24, 2007	79.51	79.69	79.51	79.62	2,028	+0.22(+0.27%)
Oct 23, 2007	79.28	79.40	79.23	79.40	5,704	+0.08(+0.10%)
Oct 22, 2007	79.41	79.41	79.32	79.32	2,408	-0.24(-0.30%)
Oct 19, 2007	79.27	79.56	79.27	79.56	98,746	+0.43(+0.54%)
Oct 18, 2007	79.08	79.16	79.08	79.13	4,183	+0.07(+0.09%)
Oct 17, 2007	78.67	79.06	78.64	79.06	3,422	+0.44(+0.56%)
Oct 16, 2007	78.59	78.64	78.49	78.62	7,859	+0.06(+0.07%)
Oct 15, 2007	78.41	78.57	78.41	78.57	4,690	+0.09(+0.12%)
Oct 12, 2007	78.48	78.57	78.47	78.47	2,661	-0.08(-0.10%)
Oct 11, 2007	78.43	78.55	78.43	78.55	3,802	+0.13(+0.16%)
Oct 10, 2007	78.27	78.51	78.27	78.42	6,591	+0.05(+0.06%)
Oct 09, 2007	78.49	78.49	78.38	78.38	6,971	-0.18(-0.23%)
Oct 08, 2007	78.40	78.56	78.35	78.56	5,197	+0.13(+0.17%)
Oct 05, 2007	78.57	78.61	78.36	78.43	7,732	-0.31(-0.40%)
Oct 04, 2007	78.53	78.74	78.53	78.74	3,042	+0.13(+0.16%)
Oct 03, 2007	78.68	78.76	78.55	78.61	7,985	+0.07(+0.09%)
Oct 02, 2007	78.42	78.54	78.42	78.54	6,464	+0.09(+0.12%)
Oct 01, 2007	78.36	78.56	78.36	78.45	12,295	-0.25(-0.32%)
Sep 28, 2007	78.90	78.90	78.68	78.70	7,478	-0.08(-0.10%)
Sep 27, 2007	78.63	78.78	78.62	78.78	1,521	+0.17(+0.22%)
Sep 26, 2007	78.47	78.70	78.38	78.61	21,802	+0.01(+0.01%)
Sep 25, 2007	78.73	78.73	78.59	78.60	4,816	+0.11(+0.14%)
Sep 24, 2007	78.41	78.49	78.41	78.49	2,028	+0.06(+0.07%)
Sep 21, 2007	78.27	78.45	78.27	78.43	2,915	+0.08(+0.10%)
Sep 20, 2007	78.27	78.53	78.27	78.35	2,915	-0.08(-0.10%)
Sep 19, 2007	78.47	78.47	78.38	78.43	8,873	-0.04(-0.05%)
Sep 18, 2007	78.23	78.49	78.23	78.47	8,112	+0.14(+0.18%)
Sep 17, 2007	78.29	78.36	78.27	78.33	3,549	-0.06(-0.07%)
Sep 14, 2007	78.53	78.53	78.30	78.38	1,140	+0.06(+0.08%)
Sep 13, 2007	78.43	78.43	78.31	78.32	3,295	-0.18(-0.23%)
Sep 12, 2007	78.63	78.63	78.50	78.50	7,605	-0.11(-0.14%)
Sep 11, 2007	78.72	78.72	78.61	78.61	1,014	-0.17(-0.22%)
Sep 10, 2007	78.80	78.84	78.79	78.79	1,901	+0.04(+0.05%)
Sep 07, 2007	78.73	78.75	78.72	78.75	4,309	+0.35(+0.44%)
Sep 06, 2007	78.47	78.49	78.38	78.40	2,028	-0.13(-0.16%)
Sep 05, 2007	78.34	78.53	78.34	78.53	13,309	+0.28(+0.36%)
Sep 04, 2007	78.33	78.33	78.08	78.24	3,169	-0.52(-0.66%)
Aug 31, 2007	78.55	78.76	78.48	78.76	12,929	+0.11(+0.13%)
Aug 30, 2007	78.57	78.68	78.57	78.66	126,253	+0.11(+0.14%)
Aug 29, 2007	78.59	78.84	78.55	78.55	7,732	-0.06(-0.07%)
Aug 28, 2007	78.39	78.86	78.39	78.61	1,014	+0.22(+0.28%)
Aug 27, 2007	78.26	78.38	78.26	78.38	633	+0.11(+0.14%)
Aug 24, 2007	78.31	78.31	78.19	78.27	3,549	-0.05(-0.06%)
Aug 23, 2007	78.19	78.35	78.19	78.32	66,675	+0.00(+0.00%)
Aug 22, 2007	78.26	78.37	78.22	78.32	42,591	-0.08(-0.10%)
Aug 21, 2007	78.49	78.60	78.40	78.40	2,028	+0.03(+0.04%)
Aug 20, 2007	78.23	78.44	78.23	78.37	10,014	+0.16(+0.20%)
Aug 17, 2007	78.18	78.23	78.16	78.21	1,014	-0.13(-0.16%)
Aug 16, 2007	77.96	78.34	77.96	78.34	19,014	+0.41(+0.53%)
Aug 15, 2007	78.11	78.11	77.93	77.93	7,478	-0.07(-0.09%)
Aug 14, 2007	78.00	78.00	78.00	78.00	126	+0.14(+0.18%)
Aug 13, 2007	77.75	77.92	77.75	77.86	2,408	+0.06(+0.08%)
Aug 10, 2007	77.94	78.00	77.79	77.79	1,521	+0.05(+0.06%)
Aug 09, 2007	77.79	77.83	77.75	77.75	3,042	+0.00(+0.00%)
Aug 08, 2007	77.73	77.77	77.64	77.75	17,366	+0.00(+0.00%)
Aug 07, 2007	77.91	77.94	77.75	77.75	123,844	-0.10(-0.13%)
Aug 06, 2007	78.19	78.25	77.85	77.85	13,563	-0.28(-0.36%)
Aug 03, 2007	78.15	78.15	77.93	78.13	4,309	+0.20(+0.25%)
Aug 02, 2007	77.84	78.00	77.74	77.93	33,337	+0.06(+0.08%)
Aug 01, 2007	77.95	77.95	77.87	77.87	6,845	-0.40(-0.51%)
Jul 31, 2007	78.12	78.27	78.10	78.27	6,971	+0.13(+0.16%)
Jul 30, 2007	78.41	78.43	78.14	78.15	28,267	-0.24(-0.31%)
Jul 27, 2007	78.39	78.46	78.39	78.39	6,211	-0.09(-0.11%)
Jul 26, 2007	78.34	78.48	78.34	78.48	14,577	+0.30(+0.38%)
Jul 25, 2007	78.13	78.21	78.13	78.18	16,478	-0.02(-0.02%)
Jul 24, 2007	78.19	78.22	78.17	78.19	7,859	+0.08(+0.10%)
Jul 23, 2007	78.16	78.17	78.08	78.12	1,521	-0.07(-0.09%)
Jul 20, 2007	78.09	78.25	78.05	78.19	18,253	+0.21(+0.27%)
Jul 19, 2007	77.89	77.97	77.89	77.97	10,014	+0.02(+0.03%)
Jul 18, 2007	77.85	78.02	77.84	77.95	24,211	+0.11(+0.14%)
Jul 17, 2007	77.73	77.84	77.73	77.84	6,338	-0.03(-0.04%)
Jul 16, 2007	77.67	77.89	77.67	77.87	13,309	+0.14(+0.19%)
Jul 13, 2007	77.67	77.75	77.67	77.73	1,521	+0.02(+0.03%)
Jul 12, 2007	77.86	77.86	77.64	77.71	3,422	-0.11(-0.14%)
Jul 11, 2007	77.98	78.00	77.82	77.82	3,802	-0.06(-0.08%)
Jul 10, 2007	77.74	77.88	77.74	77.88	1,140	+0.32(+0.41%)
Jul 09, 2007	77.56	77.59	77.56	77.56	633	+0.14(+0.18%)
Jul 06, 2007	77.45	77.45	77.42	77.42	633	-0.12(-0.15%)
Jul 05, 2007	77.81	77.81	77.54	77.54	12,676	-0.44(-0.57%)
Jul 03, 2007	78.14	78.14	77.98	77.98	507	-0.06(-0.08%)
Jul 02, 2007	77.91	78.05	77.91	78.05	9,760	-0.22(-0.28%)
Jun 29, 2007	78.05	78.27	78.05	78.27	12,549	+0.33(+0.43%)
Jun 28, 2007	77.97	77.97	77.93	77.93	380	-0.15(-0.19%)
Jun 27, 2007	78.27	78.27	78.08	78.08	10,140	+0.09(+0.12%)
Jun 26, 2007	78.00	78.07	77.99	77.99	3,042	-0.10(-0.13%)
Jun 25, 2007	78.08	78.11	78.02	78.09	10,394	+0.14(+0.18%)
Jun 22, 2007	77.72	77.95	77.72	77.95	10,267	+0.09(+0.11%)
Jun 21, 2007	77.88	77.89	77.86	77.86	3,802	-0.02(-0.02%)
Jun 20, 2007	77.93	77.93	77.87	77.88	1,394	-0.14(-0.18%)
Jun 19, 2007	77.90	78.02	77.86	78.02	14,957	+0.21(+0.27%)
Jun 18, 2007	77.72	77.81	77.72	77.81	4,563	+0.08(+0.10%)
Jun 15, 2007	77.63	77.73	77.63	77.73	2,154	+0.23(+0.30%)
Jun 14, 2007	77.49	77.56	77.46	77.50	5,704	-0.01(-0.01%)
Jun 13, 2007	77.35	77.55	77.35	77.51	62,492	+0.17(+0.21%)
Jun 12, 2007	77.52	77.52	77.34	77.34	2,154	-0.36(-0.47%)
Jun 11, 2007	77.74	77.78	77.71	77.71	5,197	-0.06(-0.08%)
Jun 08, 2007	77.68	77.78	77.68	77.77	1,267	+0.03(+0.04%)
Jun 07, 2007	77.97	77.97	77.71	77.74	4,943	-0.47(-0.61%)
Jun 06, 2007	78.16	78.22	78.16	78.21	7,352	+0.07(+0.09%)
Jun 05, 2007	78.22	78.22	78.10	78.14	7,732	-0.12(-0.15%)
Jun 04, 2007	77.59	78.27	77.59	78.26	11,661	+0.13(+0.17%)
Jun 01, 2007	78.17	78.17	78.12	78.12	50,830	-0.56(-0.71%)
May 31, 2007	78.66	78.73	78.66	78.68	10,014	-0.06(-0.07%)
May 30, 2007	78.80	78.80	78.72	78.74	2,535	-0.04(-0.05%)
May 29, 2007	78.82	78.82	78.75	78.78	1,267	-0.10(-0.13%)
May 25, 2007	78.83	78.88	78.83	78.88	1,647	+0.02(+0.03%)
May 24, 2007	78.87	78.87	78.74	78.86	8,112	+0.02(+0.03%)
May 23, 2007	78.93	78.93	78.78	78.83	6,718	-0.01(-0.01%)
May 22, 2007	78.99	79.00	78.80	78.84	23,704	-0.13(-0.17%)
May 21, 2007	78.94	78.98	78.92	78.98	5,830	+0.03(+0.04%)
May 18, 2007	79.06	79.06	78.93	78.94	4,943	-0.15(-0.19%)
May 17, 2007	79.17	79.17	79.09	79.09	3,929	-0.17(-0.22%)
May 16, 2007	79.24	79.27	79.24	79.27	1,014	+0.06(+0.08%)
May 15, 2007	79.30	79.30	79.11	79.20	2,154	-0.05(-0.06%)
May 14, 2007	79.24	79.25	79.24	79.25	1,140	-0.04(-0.05%)
May 11, 2007	79.48	79.48	79.29	79.29	887	-0.09(-0.11%)
May 10, 2007	79.32	79.38	79.29	79.38	3,169	+0.03(+0.04%)
May 09, 2007	79.42	79.42	79.35	79.35	2,028	-0.05(-0.06%)
May 08, 2007	79.41	79.41	79.35	79.39	8,873	+0.04(+0.05%)
May 07, 2007	79.33	79.35	79.33	79.35	1,014	+0.03(+0.04%)
May 04, 2007	79.32	79.34	79.32	79.32	6,971	+0.10(+0.13%)
May 03, 2007	79.27	79.27	79.20	79.22	22,943	-0.06(-0.08%)
May 02, 2007	79.29	79.29	79.22	79.28	6,591	-0.02(-0.03%)