US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	47.72	47.97	47.16	47.46	10,868,920	-0.13(-0.27%)
May 30, 2007	46.29	47.64	46.21	47.59	13,848,774	+1.19(+2.56%)
May 29, 2007	45.46	46.68	45.50	46.41	12,314,334	+1.37(+3.05%)
May 25, 2007	44.75	45.52	44.68	45.03	11,623,548	+0.28(+0.63%)
May 24, 2007	45.37	45.66	44.19	44.75	18,745,086	-0.69(-1.52%)
May 23, 2007	45.99	46.34	45.35	45.44	8,644,659	-0.36(-0.79%)
May 22, 2007	45.47	46.19	45.32	45.80	9,012,485	+0.47(+1.04%)
May 21, 2007	44.89	45.76	44.76	45.33	27,666,684	+0.31(+0.69%)
May 18, 2007	45.62	45.57	44.70	45.02	13,599,815	-0.39(-0.87%)
May 17, 2007	46.10	46.12	45.40	45.41	11,024,727	-0.83(-1.80%)
May 16, 2007	46.74	46.84	45.89	46.24	10,523,734	-0.43(-0.93%)
May 15, 2007	47.39	47.70	46.59	46.68	6,745,074	-0.64(-1.35%)
May 14, 2007	47.70	47.96	47.31	47.31	4,084,351	-0.50(-1.04%)
May 11, 2007	47.39	47.81	47.29	47.81	4,299,738	+0.53(+1.11%)
May 10, 2007	47.61	47.75	47.07	47.29	6,787,457	-0.48(-1.00%)
May 09, 2007	47.18	48.04	47.15	47.76	5,990,158	+0.55(+1.16%)
May 08, 2007	47.51	47.51	47.15	47.21	4,548,494	-0.31(-0.65%)
May 07, 2007	47.40	47.79	47.39	47.53	4,229,424	+0.04(+0.09%)
May 04, 2007	47.86	47.90	47.22	47.48	5,860,147	-0.24(-0.50%)
May 03, 2007	47.82	47.96	47.65	47.72	8,428,642	+0.19(+0.40%)
May 02, 2007	47.09	47.79	47.09	47.53	9,307,599	+0.39(+0.82%)
May 01, 2007	47.39	47.51	46.68	47.14	8,226,424	-0.25(-0.53%)
Apr 30, 2007	48.30	48.41	47.38	47.39	3,652,865	-0.93(-1.92%)
Apr 27, 2007	48.23	48.47	48.15	48.32	2,452,669	-0.16(-0.33%)
Apr 26, 2007	48.45	48.60	48.09	48.48	3,891,236	+0.07(+0.14%)
Apr 25, 2007	48.38	49.18	47.90	48.41	4,011,658	+0.07(+0.14%)
Apr 24, 2007	48.73	48.81	48.03	48.35	4,478,885	-0.33(-0.68%)
Apr 23, 2007	48.17	48.82	48.15	48.68	4,193,109	+0.41(+0.85%)
Apr 20, 2007	48.15	48.28	47.99	48.27	3,177,902	+0.52(+1.09%)
Apr 19, 2007	48.06	48.06	47.67	47.75	3,018,935	-0.42(-0.86%)
Apr 18, 2007	48.20	48.35	48.06	48.16	4,935,366	-0.17(-0.36%)
Apr 17, 2007	47.86	48.40	47.67	48.33	6,150,722	+0.68(+1.43%)
Apr 16, 2007	47.85	47.93	47.50	47.65	3,920,147	-0.01(-0.02%)
Apr 13, 2007	47.28	47.66	46.91	47.66	5,525,151	+0.52(+1.09%)
Apr 12, 2007	47.16	47.34	46.88	47.15	4,562,925	-0.25(-0.53%)
Apr 11, 2007	47.97	48.07	47.16	47.40	6,711,858	-0.64(-1.34%)
Apr 10, 2007	47.92	48.36	47.84	48.04	2,322,185	+0.12(+0.25%)
Apr 09, 2007	47.84	48.05	47.74	47.92	2,208,315	-0.03(-0.07%)
Apr 05, 2007	47.80	48.09	47.80	47.95	2,382,689	+0.04(+0.08%)
Apr 04, 2007	47.91	48.21	47.65	47.91	3,565,487	-0.32(-0.66%)
Apr 03, 2007	47.99	48.35	47.91	48.23	4,824,849	+0.42(+0.87%)
Apr 02, 2007	47.45	47.84	47.22	47.81	6,636,906	+0.56(+1.18%)
Mar 30, 2007	46.79	47.41	46.79	47.25	7,665,090	+0.44(+0.94%)
Mar 29, 2007	47.09	47.27	46.60	46.82	4,904,355	+0.25(+0.54%)
Mar 28, 2007	46.83	47.19	46.33	46.57	9,689,059	-0.55(-1.16%)
Mar 27, 2007	47.45	47.52	46.88	47.12	6,006,306	-0.39(-0.83%)
Mar 26, 2007	47.86	48.37	47.43	47.51	8,838,046	-0.75(-1.55%)
Mar 23, 2007	48.33	48.61	48.06	48.26	5,664,557	-0.39(-0.80%)
Mar 22, 2007	48.65	48.87	48.39	48.65	4,752,387	-0.04(-0.08%)
Mar 21, 2007	47.95	48.78	47.64	48.68	8,557,850	+0.68(+1.41%)
Mar 20, 2007	47.81	48.11	47.51	48.01	6,775,699	+0.16(+0.32%)
Mar 19, 2007	47.67	48.02	47.53	47.85	6,381,962	+0.48(+1.01%)
Mar 16, 2007	47.81	47.85	47.26	47.38	8,485,291	-0.27(-0.56%)
Mar 15, 2007	47.31	47.84	47.31	47.64	3,700,475	+0.35(+0.75%)
Mar 14, 2007	46.98	47.45	46.30	47.29	12,411,805	+0.22(+0.47%)
Mar 13, 2007	48.34	48.21	46.97	47.07	10,796,968	-1.27(-2.64%)
Mar 12, 2007	47.80	48.53	47.76	48.34	6,880,375	+0.24(+0.51%)
Mar 09, 2007	47.79	48.23	47.71	48.10	6,195,801	+0.58(+1.23%)
Mar 08, 2007	47.10	47.95	47.10	47.51	5,884,270	+0.75(+1.60%)
Mar 07, 2007	47.52	47.60	46.75	46.77	7,883,515	-0.68(-1.43%)
Mar 06, 2007	46.32	47.66	46.32	47.44	11,905,538	+1.58(+3.45%)
Mar 05, 2007	47.15	47.18	45.86	45.86	14,040,532	-1.69(-3.54%)
Mar 02, 2007	48.13	48.46	47.55	47.55	6,813,631	-1.00(-2.07%)
Mar 01, 2007	48.23	49.13	47.17	48.55	11,932,173	-0.30(-0.62%)
Feb 28, 2007	48.86	49.62	48.56	48.86	10,228,023	+0.38(+0.78%)
Feb 27, 2007	49.50	49.72	47.92	48.48	17,746,432	-1.61(-3.21%)
Feb 26, 2007	50.44	50.69	49.29	50.09	9,656,748	-0.34(-0.68%)
Feb 23, 2007	51.18	51.18	50.31	50.43	9,437,200	-0.73(-1.42%)
Feb 22, 2007	51.54	51.54	51.05	51.16	4,615,418	-0.26(-0.51%)
Feb 21, 2007	51.52	51.56	51.11	51.42	4,007,689	-0.22(-0.42%)
Feb 20, 2007	51.17	51.75	50.78	51.63	4,371,533	+0.38(+0.74%)
Feb 16, 2007	51.42	51.47	50.59	51.26	5,592,221	-0.18(-0.34%)
Feb 15, 2007	51.08	51.67	50.95	51.43	6,173,613	+0.42(+0.83%)
Feb 14, 2007	50.89	51.60	50.86	51.01	9,436,890	-0.32(-0.62%)
Feb 13, 2007	50.45	51.37	49.99	51.33	14,591,184	+0.90(+1.78%)
Feb 12, 2007	51.20	51.20	50.24	50.43	16,059,227	-0.86(-1.68%)
Feb 09, 2007	52.07	52.28	50.30	51.29	23,326,568	-0.74(-1.42%)
Feb 08, 2007	52.27	52.66	52.01	52.03	12,108,573	-0.40(-0.76%)
Feb 07, 2007	51.56	52.58	51.26	52.43	13,176,111	+0.76(+1.47%)
Feb 06, 2007	51.06	51.67	51.06	51.67	5,315,144	+0.70(+1.37%)
Feb 05, 2007	50.85	51.03	50.82	50.97	2,755,793	-0.03(-0.07%)
Feb 02, 2007	50.70	51.00	50.51	51.00	6,077,646	+0.36(+0.71%)
Feb 01, 2007	50.45	50.76	50.08	50.64	4,828,096	-0.03(-0.05%)
Jan 31, 2007	50.10	50.68	49.91	50.67	6,078,729	+0.57(+1.14%)
Jan 30, 2007	50.03	50.11	49.65	50.10	3,946,537	+0.17(+0.34%)
Jan 29, 2007	49.80	50.03	49.60	49.93	2,631,506	+0.14(+0.29%)
Jan 26, 2007	49.64	49.82	49.37	49.78	2,480,521	+0.15(+0.30%)
Jan 25, 2007	49.62	50.04	49.45	49.63	7,493,335	+0.29(+0.60%)
Jan 24, 2007	48.77	49.39	48.67	49.34	3,424,313	+0.67(+1.37%)
Jan 23, 2007	48.62	48.88	48.47	48.67	2,096,293	+0.14(+0.29%)
Jan 22, 2007	48.78	48.78	48.39	48.53	4,007,509	-0.15(-0.31%)
Jan 19, 2007	48.23	48.77	48.07	48.68	3,614,803	+0.43(+0.88%)
Jan 18, 2007	48.42	48.56	48.13	48.26	3,927,055	-0.17(-0.34%)
Jan 17, 2007	48.12	48.58	47.87	48.42	3,942,569	+0.14(+0.30%)
Jan 16, 2007	47.76	48.46	47.76	48.28	4,207,018	+0.55(+1.15%)
Jan 12, 2007	47.60	47.83	47.53	47.73	2,435,424	+0.17(+0.35%)
Jan 11, 2007	47.09	47.82	47.07	47.56	5,256,338	+0.54(+1.14%)
Jan 10, 2007	46.28	47.04	46.09	47.03	4,535,325	+0.74(+1.59%)
Jan 09, 2007	45.73	46.45	45.73	46.29	3,058,485	+0.54(+1.18%)
Jan 08, 2007	45.73	45.82	45.46	45.75	2,108,379	-0.01(-0.02%)
Jan 05, 2007	46.30	46.43	45.65	45.76	3,460,210	-0.72(-1.55%)
Jan 04, 2007	46.46	46.57	46.21	46.48	4,202,509	-0.01(-0.02%)
Jan 03, 2007	46.52	46.87	46.11	46.49	4,817,453	+0.29(+0.62%)
Dec 29, 2006	46.34	46.69	46.21	46.21	2,338,014	-0.11(-0.24%)
Dec 28, 2006	46.19	46.50	46.00	46.32	2,888,740	+0.14(+0.30%)
Dec 27, 2006	45.93	46.26	45.84	46.18	1,107,404	+0.40(+0.87%)
Dec 26, 2006	45.46	45.95	45.46	45.78	1,794,684	+0.45(+1.00%)
Dec 22, 2006	45.62	45.70	45.29	45.32	3,503,503	-0.35(-0.78%)
Dec 21, 2006	46.25	46.36	45.68	45.68	6,747,970	-0.44(-0.96%)
Dec 20, 2006	46.07	46.30	45.97	46.12	3,859,049	-0.22(-0.48%)
Dec 19, 2006	46.51	46.56	45.95	46.34	5,165,061	-0.36(-0.77%)
Dec 18, 2006	47.07	47.17	46.63	46.70	2,831,737	-0.14(-0.30%)
Dec 15, 2006	47.26	47.30	46.70	46.84	3,057,764	-0.28(-0.59%)
Dec 14, 2006	47.19	47.30	47.04	47.12	2,105,674	+0.09(+0.19%)
Dec 13, 2006	47.51	47.59	46.79	47.03	4,099,146	-0.26(-0.55%)
Dec 12, 2006	47.51	47.69	47.16	47.29	3,888,633	-0.22(-0.46%)
Dec 11, 2006	47.38	47.61	47.23	47.51	3,312,472	+0.26(+0.54%)
Dec 08, 2006	47.39	47.52	47.18	47.25	2,862,764	+0.02(+0.05%)
Dec 07, 2006	47.81	47.81	47.18	47.23	4,168,054	-0.52(-1.08%)
Dec 06, 2006	47.64	47.76	47.23	47.75	5,045,283	-0.05(-0.10%)
Dec 05, 2006	48.40	48.40	47.72	47.80	6,055,098	-0.35(-0.73%)
Dec 04, 2006	47.54	48.24	47.51	48.15	3,065,881	+0.61(+1.28%)
Dec 01, 2006	47.54	47.84	47.23	47.54	3,413,670	-0.11(-0.23%)
Nov 30, 2006	47.15	47.78	46.95	47.65	4,246,163	+0.53(+1.12%)
Nov 29, 2006	46.62	47.20	46.57	47.12	2,766,256	+0.69(+1.49%)
Nov 28, 2006	46.40	46.52	46.02	46.43	3,853,818	+0.13(+0.28%)
Nov 27, 2006	47.56	47.56	46.30	46.30	4,572,666	-1.29(-2.71%)
Nov 24, 2006	47.23	47.61	47.20	47.59	825,457	+0.23(+0.48%)
Nov 22, 2006	47.34	47.58	47.09	47.36	2,473,666	+0.13(+0.28%)
Nov 21, 2006	46.59	47.30	46.49	47.23	5,374,853	+0.79(+1.71%)
Nov 20, 2006	45.82	47.99	45.82	46.44	11,551,713	+1.42(+3.17%)
Nov 17, 2006	44.96	45.07	44.88	45.01	2,213,546	-0.06(-0.12%)
Nov 16, 2006	45.04	45.17	44.89	45.07	3,354,683	+0.22(+0.49%)
Nov 15, 2006	44.83	45.05	44.69	44.85	4,310,922	+0.10(+0.22%)
Nov 14, 2006	44.18	44.89	44.18	44.75	2,791,871	+0.46(+1.04%)
Nov 13, 2006	44.08	44.39	44.08	44.29	2,759,762	+0.08(+0.18%)
Nov 10, 2006	44.03	44.29	43.92	44.21	1,522,658	+0.19(+0.43%)
Nov 09, 2006	43.93	44.17	43.75	44.02	3,513,966	+0.11(+0.25%)
Nov 08, 2006	43.57	44.05	43.40	43.91	6,653,627	+0.10(+0.23%)
Nov 07, 2006	44.23	44.23	43.78	43.81	3,538,318	-0.42(-0.94%)
Nov 06, 2006	44.21	44.32	43.72	44.23	5,088,396	+0.38(+0.86%)
Nov 03, 2006	44.38	44.44	43.46	43.85	7,881,891	-0.43(-0.98%)
Nov 02, 2006	44.99	44.99	44.08	44.28	8,171,956	-0.87(-1.93%)
Nov 01, 2006	45.61	45.69	45.06	45.15	3,331,593	-0.39(-0.85%)
Oct 31, 2006	45.76	45.76	45.29	45.54	2,556,284	-0.06(-0.12%)
Oct 30, 2006	45.25	45.60	45.05	45.60	2,836,247	+0.43(+0.96%)
Oct 27, 2006	45.51	45.52	45.16	45.16	2,157,986	-0.29(-0.65%)
Oct 26, 2006	45.04	45.54	45.04	45.46	3,707,703	+0.44(+0.97%)
Oct 25, 2006	44.70	45.12	44.70	45.02	3,464,540	+0.23(+0.51%)
Oct 24, 2006	44.52	44.95	44.52	44.79	3,970,890	-0.13(-0.28%)
Oct 23, 2006	44.62	44.96	44.43	44.92	2,445,706	+0.21(+0.47%)
Oct 20, 2006	44.85	44.86	44.42	44.71	1,983,009	-0.06(-0.12%)
Oct 19, 2006	44.96	45.00	44.65	44.76	2,172,237	-0.11(-0.25%)
Oct 18, 2006	44.76	44.95	44.68	44.88	2,179,272	+0.27(+0.61%)
Oct 17, 2006	44.63	44.82	44.57	44.60	2,219,318	-0.22(-0.49%)
Oct 16, 2006	44.75	44.83	44.64	44.83	2,583,883	+0.19(+0.42%)
Oct 13, 2006	44.18	44.64	44.13	44.64	2,422,977	+0.43(+0.97%)
Oct 12, 2006	44.02	44.21	43.79	44.21	1,592,649	+0.42(+0.95%)
Oct 11, 2006	43.79	44.04	43.53	43.79	5,451,157	-0.12(-0.27%)
Oct 10, 2006	44.02	44.17	43.46	43.91	3,011,765	+0.02(+0.04%)
Oct 09, 2006	43.63	43.96	43.24	43.89	1,303,125	+0.29(+0.67%)
Oct 06, 2006	43.79	43.83	43.49	43.60	1,803,343	-0.32(-0.73%)
Oct 05, 2006	43.67	43.96	43.66	43.92	2,402,413	+0.27(+0.61%)
Oct 04, 2006	43.21	43.66	43.18	43.66	1,964,069	+0.48(+1.12%)
Oct 03, 2006	42.85	43.28	42.77	43.17	1,491,992	+0.42(+0.97%)
Oct 02, 2006	42.69	43.05	42.43	42.76	1,924,022	-0.01(-0.03%)
Sep 29, 2006	42.95	43.01	42.75	42.77	3,386,973	-0.06(-0.13%)
Sep 28, 2006	43.05	43.19	42.65	42.82	2,646,658	-0.15(-0.35%)
Sep 27, 2006	42.55	42.99	42.48	42.97	2,483,046	+0.37(+0.87%)
Sep 26, 2006	42.60	42.72	42.46	42.60	2,627,537	-0.39(-0.90%)
Sep 25, 2006	43.10	43.15	42.69	42.99	1,811,460	-0.03(-0.06%)
Sep 22, 2006	42.77	43.02	42.52	43.02	2,486,654	+0.22(+0.52%)
Sep 21, 2006	43.30	43.32	42.65	42.80	4,683,785	-0.44(-1.03%)
Sep 20, 2006	43.46	43.66	43.13	43.24	2,982,542	-0.14(-0.32%)
Sep 19, 2006	43.16	43.38	42.99	43.38	2,526,159	+0.28(+0.64%)
Sep 18, 2006	43.12	43.35	42.97	43.10	3,595,502	-0.25(-0.58%)
Sep 15, 2006	43.27	43.41	43.21	43.35	3,404,831	+0.11(+0.26%)
Sep 14, 2006	43.05	43.24	42.80	43.24	3,537,056	+0.00(+0.00%)
Sep 13, 2006	43.18	43.34	42.83	43.24	2,970,456	+0.39(+0.91%)
Sep 12, 2006	42.33	42.98	42.13	42.85	3,692,731	+0.55(+1.30%)
Sep 11, 2006	42.16	42.40	41.80	42.30	1,978,500	+0.06(+0.14%)
Sep 08, 2006	41.83	42.24	41.51	42.24	3,353,240	+0.43(+1.02%)
Sep 07, 2006	41.88	42.09	41.71	41.82	3,739,993	-0.27(-0.65%)
Sep 06, 2006	42.30	42.30	42.08	42.09	2,554,480	-0.22(-0.51%)
Sep 05, 2006	42.38	42.38	41.89	42.30	1,550,618	+0.35(+0.85%)
Sep 01, 2006	42.19	42.28	41.92	41.95	1,712,427	-0.21(-0.50%)
Aug 31, 2006	42.16	42.34	42.09	42.16	1,679,957	+0.00(+0.00%)
Aug 30, 2006	41.90	42.16	41.88	42.16	1,733,893	+0.30(+0.73%)
Aug 29, 2006	41.85	41.87	41.53	41.85	1,500,470	+0.00(+0.00%)
Aug 28, 2006	41.36	41.88	41.34	41.85	1,664,804	+0.51(+1.23%)
Aug 25, 2006	41.47	41.54	41.32	41.34	1,467,820	-0.04(-0.11%)
Aug 24, 2006	41.30	41.45	41.21	41.39	1,974,170	+0.19(+0.47%)
Aug 23, 2006	41.72	41.73	41.13	41.19	1,493,255	-0.47(-1.12%)
Aug 22, 2006	41.30	41.66	41.19	41.66	2,654,235	+0.37(+0.90%)
Aug 21, 2006	40.97	41.32	40.97	41.29	3,447,763	+0.24(+0.58%)
Aug 18, 2006	41.08	41.14	40.85	41.05	1,365,359	+0.01(+0.03%)
Aug 17, 2006	40.87	41.16	40.86	41.04	2,893,610	+0.04(+0.11%)
Aug 16, 2006	40.99	41.05	40.91	40.99	2,750,743	+0.11(+0.27%)
Aug 15, 2006	40.77	41.05	40.76	40.88	5,178,230	+0.47(+1.17%)
Aug 14, 2006	40.08	40.72	40.08	40.41	2,272,894	+0.37(+0.93%)
Aug 11, 2006	40.62	40.62	39.89	40.04	4,633,457	-0.33(-0.82%)
Aug 10, 2006	40.16	40.44	39.92	40.37	2,800,530	+0.08(+0.21%)
Aug 09, 2006	40.75	40.83	40.29	40.29	4,851,366	-0.38(-0.93%)
Aug 08, 2006	41.22	41.35	40.58	40.67	5,075,408	-0.68(-1.64%)
Aug 07, 2006	41.74	41.74	41.24	41.34	3,380,118	-0.45(-1.09%)
Aug 04, 2006	41.63	41.90	41.55	41.80	3,926,514	+0.62(+1.49%)
Aug 03, 2006	40.80	41.19	40.52	41.18	3,469,049	+0.44(+1.07%)
Aug 02, 2006	40.88	40.91	40.65	40.75	2,084,207	+0.00(+0.00%)
Aug 01, 2006	40.69	40.91	40.37	40.75	3,871,135	-0.19(-0.47%)
Jul 31, 2006	40.91	41.13	40.76	40.94	3,764,345	-0.19(-0.46%)
Jul 28, 2006	40.85	41.17	40.76	41.13	3,204,961	+0.60(+1.49%)
Jul 27, 2006	40.91	41.16	40.52	40.52	2,333,685	-0.30(-0.75%)
Jul 26, 2006	40.63	40.85	40.54	40.83	3,210,372	+0.17(+0.42%)
Jul 25, 2006	40.36	40.68	40.24	40.66	4,054,049	+0.28(+0.69%)
Jul 24, 2006	39.89	40.39	39.66	40.38	2,363,809	+0.69(+1.75%)
Jul 21, 2006	40.40	40.40	39.61	39.69	8,659,005	-0.75(-1.86%)
Jul 20, 2006	41.02	41.02	40.40	40.44	4,569,599	-0.50(-1.23%)
Jul 19, 2006	40.14	40.95	40.05	40.95	9,537,496	+0.95(+2.38%)
Jul 18, 2006	39.72	39.99	39.47	39.99	8,270,628	+0.47(+1.19%)
Jul 17, 2006	39.53	39.71	39.39	39.52	2,084,388	-0.03(-0.07%)
Jul 14, 2006	40.33	40.33	39.53	39.55	4,159,396	-0.54(-1.34%)
Jul 13, 2006	40.75	40.75	40.08	40.09	4,137,930	-0.63(-1.55%)
Jul 12, 2006	40.68	40.75	40.49	40.72	2,225,632	+0.18(+0.44%)
Jul 11, 2006	40.55	40.65	40.30	40.54	2,595,428	-0.01(-0.03%)
Jul 10, 2006	40.08	40.55	40.08	40.55	2,533,735	+0.42(+1.04%)
Jul 07, 2006	40.14	40.55	40.06	40.14	2,920,308	-0.17(-0.41%)
Jul 06, 2006	40.19	40.36	40.07	40.30	4,020,316	+0.12(+0.30%)
Jul 05, 2006	40.19	40.34	39.71	40.18	3,176,640	-0.03(-0.08%)
Jul 03, 2006	39.69	40.25	39.69	40.21	1,911,395	+0.72(+1.81%)
Jun 30, 2006	39.49	39.88	39.31	39.50	4,919,913	+0.14(+0.37%)
Jun 29, 2006	38.79	39.36	38.68	39.35	3,675,053	+0.83(+2.16%)
Jun 28, 2006	38.28	38.61	38.28	38.52	1,148,533	+0.13(+0.35%)
Jun 27, 2006	38.42	38.64	38.33	38.39	3,108,994	-0.10(-0.26%)
Jun 26, 2006	38.08	38.49	38.08	38.49	1,809,476	+0.40(+1.06%)
Jun 23, 2006	38.17	38.20	37.96	38.08	2,342,343	-0.14(-0.38%)
Jun 22, 2006	38.34	38.53	38.16	38.23	2,473,846	-0.63(-1.63%)
Jun 21, 2006	38.39	38.89	38.33	38.86	1,994,554	+0.49(+1.27%)
Jun 20, 2006	38.72	38.73	38.33	38.37	2,682,015	-0.24(-0.62%)
Jun 19, 2006	39.06	39.14	38.61	38.61	1,518,329	-0.35(-0.90%)
Jun 16, 2006	38.89	39.00	38.66	38.96	2,746,954	+0.11(+0.27%)
Jun 15, 2006	38.47	38.94	38.36	38.85	3,209,290	+0.67(+1.74%)
Jun 14, 2006	38.25	38.44	38.00	38.19	5,450,075	-0.06(-0.16%)
Jun 13, 2006	38.83	39.03	38.25	38.25	6,819,403	-0.50(-1.30%)
Jun 12, 2006	39.30	39.30	38.69	38.76	5,352,665	-0.58(-1.47%)
Jun 09, 2006	39.33	39.44	39.05	39.33	3,747,208	+0.36(+0.92%)
Jun 08, 2006	38.83	39.21	38.45	38.97	8,671,993	-0.18(-0.45%)
Jun 07, 2006	39.08	39.48	38.84	39.15	5,404,256	+0.16(+0.40%)
Jun 06, 2006	39.47	39.49	38.92	38.99	3,731,154	-0.39(-1.00%)
Jun 05, 2006	39.14	40.11	39.14	39.39	9,880,054	+0.06(+0.14%)
Jun 02, 2006	39.26	39.46	38.95	39.33	4,618,124	+0.42(+1.08%)