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	10,869,152	-0.13(-0.27%)
May 30, 2007	46.29	47.64	46.20	47.59	13,849,071	+1.19(+2.56%)
May 29, 2007	45.46	46.68	45.50	46.40	12,314,598	+1.37(+3.05%)
May 25, 2007	44.75	45.52	44.67	45.03	11,623,796	+0.28(+0.63%)
May 24, 2007	45.37	45.66	44.19	44.75	18,745,486	-0.69(-1.53%)
May 23, 2007	45.99	46.34	45.35	45.44	8,644,844	-0.36(-0.79%)
May 22, 2007	45.47	46.19	45.32	45.80	9,012,678	+0.47(+1.04%)
May 21, 2007	44.89	45.76	44.76	45.33	27,667,276	+0.31(+0.69%)
May 18, 2007	45.62	45.57	44.70	45.02	13,600,106	-0.39(-0.87%)
May 17, 2007	46.10	46.12	45.40	45.41	11,024,963	-0.83(-1.80%)
May 16, 2007	46.74	46.84	45.89	46.24	10,523,959	-0.43(-0.93%)
May 15, 2007	47.39	47.70	46.59	46.68	6,745,219	-0.64(-1.35%)
May 14, 2007	47.70	47.96	47.31	47.31	4,084,438	-0.50(-1.04%)
May 11, 2007	47.39	47.81	47.29	47.81	4,299,830	+0.53(+1.11%)
May 10, 2007	47.61	47.75	47.06	47.29	6,787,602	-0.48(-1.00%)
May 09, 2007	47.18	48.04	47.15	47.76	5,990,286	+0.55(+1.16%)
May 08, 2007	47.51	47.51	47.15	47.21	4,548,591	-0.31(-0.65%)
May 07, 2007	47.40	47.78	47.39	47.52	4,229,515	+0.04(+0.09%)
May 04, 2007	47.86	47.89	47.22	47.48	5,860,272	-0.24(-0.50%)
May 03, 2007	47.82	47.96	47.65	47.72	8,428,822	+0.19(+0.40%)
May 02, 2007	47.09	47.79	47.09	47.53	9,307,798	+0.39(+0.82%)
May 01, 2007	47.39	47.51	46.68	47.14	8,226,600	-0.25(-0.53%)
Apr 30, 2007	48.29	48.41	47.37	47.39	3,652,943	-0.93(-1.92%)
Apr 27, 2007	48.23	48.47	48.15	48.32	2,452,721	-0.16(-0.33%)
Apr 26, 2007	48.45	48.60	48.08	48.48	3,891,319	+0.07(+0.14%)
Apr 25, 2007	48.38	49.18	47.90	48.41	4,011,743	+0.07(+0.14%)
Apr 24, 2007	48.73	48.81	48.03	48.34	4,478,981	-0.33(-0.68%)
Apr 23, 2007	48.17	48.82	48.15	48.68	4,193,198	+0.41(+0.85%)
Apr 20, 2007	48.15	48.28	47.98	48.27	3,177,970	+0.52(+1.09%)
Apr 19, 2007	48.06	48.06	47.67	47.75	3,019,000	-0.42(-0.86%)
Apr 18, 2007	48.20	48.35	48.06	48.16	4,935,471	-0.17(-0.36%)
Apr 17, 2007	47.86	48.39	47.67	48.33	6,150,853	+0.68(+1.43%)
Apr 16, 2007	47.85	47.93	47.50	47.65	3,920,230	-0.01(-0.02%)
Apr 13, 2007	47.28	47.66	46.91	47.66	5,525,269	+0.52(+1.09%)
Apr 12, 2007	47.16	47.34	46.88	47.15	4,563,022	-0.25(-0.53%)
Apr 11, 2007	47.97	48.07	47.16	47.40	6,712,001	-0.64(-1.34%)
Apr 10, 2007	47.92	48.36	47.84	48.04	2,322,235	+0.12(+0.25%)
Apr 09, 2007	47.83	48.05	47.73	47.92	2,208,362	-0.03(-0.07%)
Apr 05, 2007	47.80	48.08	47.80	47.95	2,382,740	+0.04(+0.08%)
Apr 04, 2007	47.91	48.21	47.65	47.91	3,565,563	-0.32(-0.66%)
Apr 03, 2007	47.99	48.35	47.91	48.23	4,824,952	+0.42(+0.87%)
Apr 02, 2007	47.45	47.83	47.22	47.81	6,637,048	+0.56(+1.18%)
Mar 30, 2007	46.79	47.41	46.79	47.25	7,665,254	+0.44(+0.94%)
Mar 29, 2007	47.09	47.27	46.60	46.81	4,904,460	+0.25(+0.54%)
Mar 28, 2007	46.83	47.19	46.33	46.57	9,689,266	-0.55(-1.16%)
Mar 27, 2007	47.45	47.52	46.88	47.11	6,006,435	-0.39(-0.83%)
Mar 26, 2007	47.86	48.37	47.42	47.51	8,838,235	-0.75(-1.55%)
Mar 23, 2007	48.33	48.61	48.06	48.26	5,664,678	-0.39(-0.80%)
Mar 22, 2007	48.65	48.87	48.39	48.64	4,752,488	-0.04(-0.08%)
Mar 21, 2007	47.95	48.78	47.64	48.68	8,558,033	+0.68(+1.41%)
Mar 20, 2007	47.81	48.11	47.51	48.01	6,775,844	+0.16(+0.32%)
Mar 19, 2007	47.67	48.02	47.52	47.85	6,382,098	+0.48(+1.01%)
Mar 16, 2007	47.81	47.85	47.26	47.37	8,485,472	-0.27(-0.56%)
Mar 15, 2007	47.31	47.84	47.31	47.64	3,700,554	+0.35(+0.75%)
Mar 14, 2007	46.98	47.45	46.30	47.29	12,412,071	+0.22(+0.47%)
Mar 13, 2007	48.34	48.21	46.96	47.06	10,797,199	-1.27(-2.64%)
Mar 12, 2007	47.80	48.53	47.76	48.34	6,880,522	+0.24(+0.51%)
Mar 09, 2007	47.79	48.23	47.71	48.10	6,195,933	+0.58(+1.23%)
Mar 08, 2007	47.10	47.95	47.10	47.51	5,884,396	+0.75(+1.60%)
Mar 07, 2007	47.52	47.60	46.75	46.76	7,883,683	-0.68(-1.43%)
Mar 06, 2007	46.32	47.66	46.32	47.44	11,905,793	+1.58(+3.44%)
Mar 05, 2007	47.15	47.17	45.86	45.86	14,040,833	-1.69(-3.54%)
Mar 02, 2007	48.13	48.46	47.55	47.55	6,813,777	-1.00(-2.07%)
Mar 01, 2007	48.23	49.13	47.17	48.55	11,932,428	-0.30(-0.62%)
Feb 28, 2007	48.85	49.61	48.56	48.85	10,228,242	+0.38(+0.78%)
Feb 27, 2007	49.50	49.72	47.92	48.48	17,746,812	-1.61(-3.21%)
Feb 26, 2007	50.44	50.69	49.29	50.09	9,656,954	-0.34(-0.68%)
Feb 23, 2007	51.18	51.18	50.31	50.43	9,437,402	-0.73(-1.42%)
Feb 22, 2007	51.54	51.54	51.04	51.16	4,615,517	-0.26(-0.51%)
Feb 21, 2007	51.52	51.55	51.11	51.42	4,007,775	-0.22(-0.42%)
Feb 20, 2007	51.17	51.75	50.78	51.63	4,371,626	+0.38(+0.74%)
Feb 16, 2007	51.42	51.47	50.58	51.26	5,592,341	-0.18(-0.34%)
Feb 15, 2007	51.08	51.67	50.94	51.43	6,173,745	+0.42(+0.83%)
Feb 14, 2007	50.89	51.60	50.86	51.01	9,437,092	-0.32(-0.62%)
Feb 13, 2007	50.45	51.37	49.99	51.33	14,591,497	+0.90(+1.78%)
Feb 12, 2007	51.20	51.20	50.23	50.43	16,059,570	-0.86(-1.68%)
Feb 09, 2007	52.07	52.27	50.30	51.29	23,327,066	-0.74(-1.42%)
Feb 08, 2007	52.27	52.66	52.01	52.03	12,108,832	-0.40(-0.76%)
Feb 07, 2007	51.55	52.58	51.26	52.42	13,176,393	+0.76(+1.47%)
Feb 06, 2007	51.06	51.67	51.06	51.67	5,315,258	+0.70(+1.37%)
Feb 05, 2007	50.84	51.03	50.82	50.97	2,755,852	-0.03(-0.07%)
Feb 02, 2007	50.70	51.00	50.51	51.00	6,077,776	+0.36(+0.71%)
Feb 01, 2007	50.45	50.76	50.07	50.64	4,828,199	-0.03(-0.05%)
Jan 31, 2007	50.10	50.68	49.91	50.67	6,078,859	+0.57(+1.14%)
Jan 30, 2007	50.02	50.11	49.65	50.10	3,946,622	+0.17(+0.34%)
Jan 29, 2007	49.80	50.02	49.60	49.92	2,631,562	+0.14(+0.29%)
Jan 26, 2007	49.64	49.82	49.36	49.78	2,480,574	+0.15(+0.30%)
Jan 25, 2007	49.61	50.04	49.45	49.63	7,493,495	+0.29(+0.60%)
Jan 24, 2007	48.77	49.39	48.67	49.34	3,424,386	+0.67(+1.37%)
Jan 23, 2007	48.62	48.88	48.47	48.67	2,096,338	+0.14(+0.29%)
Jan 22, 2007	48.78	48.78	48.39	48.53	4,007,594	-0.15(-0.31%)
Jan 19, 2007	48.23	48.77	48.07	48.68	3,614,880	+0.43(+0.88%)
Jan 18, 2007	48.42	48.56	48.13	48.26	3,927,140	-0.17(-0.34%)
Jan 17, 2007	48.12	48.58	47.87	48.42	3,942,653	+0.14(+0.30%)
Jan 16, 2007	47.76	48.46	47.76	48.28	4,207,108	+0.55(+1.15%)
Jan 12, 2007	47.60	47.83	47.52	47.73	2,435,476	+0.17(+0.35%)
Jan 11, 2007	47.09	47.82	47.06	47.56	5,256,450	+0.54(+1.14%)
Jan 10, 2007	46.28	47.04	46.09	47.03	4,535,422	+0.74(+1.59%)
Jan 09, 2007	45.73	46.45	45.73	46.29	3,058,551	+0.54(+1.18%)
Jan 08, 2007	45.73	45.82	45.46	45.75	2,108,425	-0.01(-0.02%)
Jan 05, 2007	46.30	46.43	45.65	45.76	3,460,284	-0.72(-1.55%)
Jan 04, 2007	46.45	46.57	46.20	46.48	4,202,599	-0.01(-0.02%)
Jan 03, 2007	46.52	46.86	46.11	46.49	4,817,556	+0.29(+0.62%)
Dec 29, 2006	46.34	46.69	46.20	46.20	2,338,064	-0.11(-0.24%)
Dec 28, 2006	46.19	46.50	45.99	46.32	2,888,802	+0.14(+0.30%)
Dec 27, 2006	45.93	46.25	45.84	46.18	1,107,428	+0.40(+0.87%)
Dec 26, 2006	45.46	45.94	45.46	45.78	1,794,722	+0.45(+1.00%)
Dec 22, 2006	45.62	45.70	45.28	45.32	3,503,578	-0.35(-0.78%)
Dec 21, 2006	46.25	46.35	45.68	45.68	6,748,114	-0.44(-0.96%)
Dec 20, 2006	46.07	46.30	45.97	46.12	3,859,132	-0.22(-0.48%)
Dec 19, 2006	46.51	46.56	45.95	46.34	5,165,172	-0.36(-0.77%)
Dec 18, 2006	47.06	47.17	46.63	46.70	2,831,798	-0.14(-0.30%)
Dec 15, 2006	47.26	47.30	46.70	46.84	3,057,829	-0.28(-0.59%)
Dec 14, 2006	47.19	47.30	47.04	47.12	2,105,719	+0.09(+0.19%)
Dec 13, 2006	47.51	47.59	46.79	47.03	4,099,234	-0.26(-0.55%)
Dec 12, 2006	47.51	47.69	47.16	47.29	3,888,716	-0.22(-0.46%)
Dec 11, 2006	47.38	47.61	47.22	47.51	3,312,543	+0.25(+0.54%)
Dec 08, 2006	47.39	47.52	47.17	47.25	2,862,825	+0.02(+0.05%)
Dec 07, 2006	47.81	47.81	47.17	47.23	4,168,144	-0.52(-1.08%)
Dec 06, 2006	47.64	47.76	47.22	47.75	5,045,391	-0.05(-0.10%)
Dec 05, 2006	48.39	48.39	47.72	47.80	6,055,227	-0.35(-0.73%)
Dec 04, 2006	47.54	48.24	47.51	48.15	3,065,947	+0.61(+1.28%)
Dec 01, 2006	47.54	47.83	47.22	47.54	3,413,743	-0.11(-0.23%)
Nov 30, 2006	47.15	47.78	46.95	47.65	4,246,254	+0.53(+1.12%)
Nov 29, 2006	46.62	47.20	46.57	47.12	2,766,315	+0.69(+1.49%)
Nov 28, 2006	46.40	46.52	46.02	46.43	3,853,900	+0.13(+0.28%)
Nov 27, 2006	47.56	47.56	46.30	46.30	4,572,764	-1.29(-2.71%)
Nov 24, 2006	47.23	47.61	47.20	47.59	825,475	+0.23(+0.48%)
Nov 22, 2006	47.34	47.57	47.09	47.36	2,473,719	+0.13(+0.28%)
Nov 21, 2006	46.59	47.30	46.49	47.23	5,374,968	+0.79(+1.71%)
Nov 20, 2006	45.82	47.98	45.82	46.44	11,551,961	+1.42(+3.17%)
Nov 17, 2006	44.96	45.07	44.87	45.01	2,213,593	-0.06(-0.12%)
Nov 16, 2006	45.04	45.17	44.89	45.07	3,354,755	+0.22(+0.49%)
Nov 15, 2006	44.83	45.05	44.69	44.85	4,311,014	+0.10(+0.22%)
Nov 14, 2006	44.18	44.89	44.18	44.75	2,791,931	+0.46(+1.04%)
Nov 13, 2006	44.08	44.39	44.08	44.29	2,759,821	+0.08(+0.18%)
Nov 10, 2006	44.03	44.29	43.92	44.21	1,522,691	+0.19(+0.43%)
Nov 09, 2006	43.93	44.17	43.75	44.02	3,514,041	+0.11(+0.25%)
Nov 08, 2006	43.57	44.05	43.39	43.91	6,653,769	+0.10(+0.23%)
Nov 07, 2006	44.23	44.23	43.78	43.81	3,538,394	-0.42(-0.94%)
Nov 06, 2006	44.21	44.32	43.72	44.23	5,088,505	+0.38(+0.86%)
Nov 03, 2006	44.38	44.44	43.46	43.85	7,882,060	-0.43(-0.98%)
Nov 02, 2006	44.99	44.99	44.08	44.28	8,172,131	-0.87(-1.93%)
Nov 01, 2006	45.61	45.69	45.06	45.15	3,331,665	-0.39(-0.85%)
Oct 31, 2006	45.76	45.76	45.29	45.54	2,556,339	-0.06(-0.12%)
Oct 30, 2006	45.25	45.60	45.05	45.60	2,836,307	+0.43(+0.96%)
Oct 27, 2006	45.51	45.52	45.16	45.16	2,158,032	-0.29(-0.65%)
Oct 26, 2006	45.04	45.53	45.04	45.46	3,707,782	+0.44(+0.97%)
Oct 25, 2006	44.70	45.12	44.70	45.02	3,464,614	+0.23(+0.51%)
Oct 24, 2006	44.51	44.95	44.51	44.79	3,970,975	-0.13(-0.28%)
Oct 23, 2006	44.62	44.96	44.43	44.92	2,445,758	+0.21(+0.47%)
Oct 20, 2006	44.85	44.86	44.42	44.71	1,983,052	-0.06(-0.12%)
Oct 19, 2006	44.96	45.00	44.65	44.76	2,172,283	-0.11(-0.25%)
Oct 18, 2006	44.76	44.95	44.68	44.87	2,179,319	+0.27(+0.61%)
Oct 17, 2006	44.62	44.82	44.57	44.60	2,219,366	-0.22(-0.49%)
Oct 16, 2006	44.75	44.83	44.64	44.82	2,583,939	+0.19(+0.42%)
Oct 13, 2006	44.18	44.64	44.13	44.64	2,423,029	+0.43(+0.97%)
Oct 12, 2006	44.02	44.21	43.79	44.21	1,592,683	+0.42(+0.95%)
Oct 11, 2006	43.79	44.04	43.53	43.79	5,451,274	-0.12(-0.27%)
Oct 10, 2006	44.02	44.16	43.46	43.91	3,011,829	+0.02(+0.04%)
Oct 09, 2006	43.63	43.95	43.24	43.89	1,303,153	+0.29(+0.67%)
Oct 06, 2006	43.79	43.83	43.49	43.60	1,803,381	-0.32(-0.73%)
Oct 05, 2006	43.67	43.96	43.66	43.92	2,402,464	+0.27(+0.61%)
Oct 04, 2006	43.21	43.65	43.18	43.65	1,964,111	+0.48(+1.12%)
Oct 03, 2006	42.85	43.28	42.77	43.17	1,492,024	+0.42(+0.97%)
Oct 02, 2006	42.68	43.05	42.43	42.76	1,924,064	-0.01(-0.03%)
Sep 29, 2006	42.95	43.01	42.75	42.77	3,387,045	-0.06(-0.13%)
Sep 28, 2006	43.05	43.19	42.65	42.82	2,646,715	-0.15(-0.35%)
Sep 27, 2006	42.55	42.99	42.48	42.97	2,483,099	+0.37(+0.87%)
Sep 26, 2006	42.60	42.72	42.46	42.60	2,627,594	-0.39(-0.90%)
Sep 25, 2006	43.09	43.15	42.69	42.99	1,811,499	-0.03(-0.06%)
Sep 22, 2006	42.77	43.02	42.52	43.02	2,486,707	+0.22(+0.52%)
Sep 21, 2006	43.29	43.32	42.65	42.80	4,683,885	-0.44(-1.03%)
Sep 20, 2006	43.46	43.65	43.13	43.24	2,982,606	-0.14(-0.32%)
Sep 19, 2006	43.16	43.38	42.99	43.38	2,526,213	+0.28(+0.64%)
Sep 18, 2006	43.12	43.35	42.97	43.10	3,595,578	-0.25(-0.58%)
Sep 15, 2006	43.27	43.41	43.21	43.35	3,404,904	+0.11(+0.26%)
Sep 14, 2006	43.05	43.24	42.80	43.24	3,537,131	+0.00(+0.00%)
Sep 13, 2006	43.18	43.34	42.83	43.24	2,970,519	+0.39(+0.91%)
Sep 12, 2006	42.32	42.98	42.13	42.85	3,692,810	+0.55(+1.30%)
Sep 11, 2006	42.16	42.40	41.80	42.30	1,978,542	+0.06(+0.14%)
Sep 08, 2006	41.83	42.24	41.51	42.24	3,353,312	+0.43(+1.02%)
Sep 07, 2006	41.88	42.09	41.71	41.81	3,740,073	-0.27(-0.65%)
Sep 06, 2006	42.30	42.30	42.08	42.09	2,554,535	-0.22(-0.51%)
Sep 05, 2006	42.38	42.38	41.89	42.30	1,550,652	+0.35(+0.85%)
Sep 01, 2006	42.19	42.28	41.92	41.95	1,712,463	-0.21(-0.50%)
Aug 31, 2006	42.16	42.34	42.09	42.16	1,679,993	+0.00(+0.00%)
Aug 30, 2006	41.90	42.16	41.88	42.16	1,733,930	+0.30(+0.73%)
Aug 29, 2006	41.85	41.87	41.53	41.85	1,500,503	+0.00(+0.00%)
Aug 28, 2006	41.35	41.88	41.34	41.85	1,664,840	+0.51(+1.23%)
Aug 25, 2006	41.47	41.54	41.32	41.34	1,467,852	-0.04(-0.11%)
Aug 24, 2006	41.30	41.45	41.20	41.39	1,974,213	+0.19(+0.47%)
Aug 23, 2006	41.71	41.73	41.13	41.19	1,493,287	-0.47(-1.12%)
Aug 22, 2006	41.30	41.66	41.19	41.66	2,654,292	+0.37(+0.90%)
Aug 21, 2006	40.97	41.32	40.97	41.29	3,447,837	+0.24(+0.58%)
Aug 18, 2006	41.08	41.14	40.84	41.05	1,365,389	+0.01(+0.03%)
Aug 17, 2006	40.87	41.16	40.86	41.04	2,893,672	+0.04(+0.11%)
Aug 16, 2006	40.99	41.05	40.91	40.99	2,750,801	+0.11(+0.27%)
Aug 15, 2006	40.77	41.05	40.76	40.88	5,178,340	+0.47(+1.17%)
Aug 14, 2006	40.08	40.72	40.08	40.41	2,272,942	+0.37(+0.93%)
Aug 11, 2006	40.62	40.62	39.89	40.04	4,633,556	-0.33(-0.82%)
Aug 10, 2006	40.16	40.43	39.92	40.37	2,800,590	+0.08(+0.21%)
Aug 09, 2006	40.74	40.83	40.29	40.29	4,851,470	-0.38(-0.93%)
Aug 08, 2006	41.22	41.35	40.58	40.67	5,075,517	-0.68(-1.64%)
Aug 07, 2006	41.74	41.74	41.24	41.34	3,380,190	-0.45(-1.09%)
Aug 04, 2006	41.63	41.90	41.55	41.80	3,926,598	+0.62(+1.49%)
Aug 03, 2006	40.80	41.19	40.52	41.18	3,469,124	+0.44(+1.07%)
Aug 02, 2006	40.88	40.91	40.64	40.74	2,084,252	+0.00(+0.00%)
Aug 01, 2006	40.69	40.91	40.37	40.74	3,871,218	-0.19(-0.47%)
Jul 31, 2006	40.91	41.13	40.76	40.94	3,764,426	-0.19(-0.46%)
Jul 28, 2006	40.84	41.17	40.76	41.13	3,205,029	+0.60(+1.49%)
Jul 27, 2006	40.91	41.16	40.52	40.52	2,333,735	-0.30(-0.75%)
Jul 26, 2006	40.63	40.84	40.54	40.83	3,210,441	+0.17(+0.42%)
Jul 25, 2006	40.36	40.68	40.24	40.66	4,054,136	+0.28(+0.69%)
Jul 24, 2006	39.89	40.38	39.66	40.38	2,363,860	+0.69(+1.75%)
Jul 21, 2006	40.40	40.40	39.61	39.69	8,659,190	-0.75(-1.86%)
Jul 20, 2006	41.02	41.02	40.40	40.44	4,569,697	-0.50(-1.23%)
Jul 19, 2006	40.13	40.94	40.05	40.94	9,537,700	+0.95(+2.38%)
Jul 18, 2006	39.72	39.99	39.47	39.99	8,270,805	+0.47(+1.19%)
Jul 17, 2006	39.52	39.71	39.39	39.52	2,084,432	-0.03(-0.07%)
Jul 14, 2006	40.33	40.33	39.52	39.55	4,159,485	-0.54(-1.34%)
Jul 13, 2006	40.74	40.74	40.08	40.08	4,138,018	-0.63(-1.55%)
Jul 12, 2006	40.68	40.74	40.49	40.72	2,225,680	+0.18(+0.44%)
Jul 11, 2006	40.55	40.65	40.30	40.54	2,595,484	-0.01(-0.03%)
Jul 10, 2006	40.08	40.55	40.08	40.55	2,533,790	+0.42(+1.04%)
Jul 07, 2006	40.13	40.55	40.06	40.13	2,920,370	-0.17(-0.41%)
Jul 06, 2006	40.19	40.36	40.07	40.30	4,020,402	+0.12(+0.30%)
Jul 05, 2006	40.19	40.34	39.71	40.18	3,176,708	-0.03(-0.08%)
Jul 03, 2006	39.69	40.25	39.69	40.21	1,911,436	+0.72(+1.81%)
Jun 30, 2006	39.49	39.87	39.31	39.50	4,920,019	+0.14(+0.37%)
Jun 29, 2006	38.79	39.36	38.68	39.35	3,675,131	+0.83(+2.16%)
Jun 28, 2006	38.28	38.61	38.28	38.52	1,148,557	+0.13(+0.35%)
Jun 27, 2006	38.42	38.64	38.33	38.39	3,109,061	-0.10(-0.26%)
Jun 26, 2006	38.08	38.49	38.08	38.49	1,809,514	+0.40(+1.06%)
Jun 23, 2006	38.17	38.20	37.96	38.08	2,342,393	-0.14(-0.38%)
Jun 22, 2006	38.34	38.53	38.16	38.23	2,473,899	-0.63(-1.63%)
Jun 21, 2006	38.39	38.89	38.33	38.86	1,994,597	+0.49(+1.27%)
Jun 20, 2006	38.72	38.73	38.33	38.37	2,682,072	-0.24(-0.62%)
Jun 19, 2006	39.06	39.14	38.60	38.61	1,518,361	-0.35(-0.90%)
Jun 16, 2006	38.89	39.00	38.66	38.96	2,747,013	+0.11(+0.27%)
Jun 15, 2006	38.47	38.94	38.36	38.85	3,209,359	+0.67(+1.74%)
Jun 14, 2006	38.25	38.44	38.00	38.19	5,450,192	-0.06(-0.16%)
Jun 13, 2006	38.83	39.03	38.25	38.25	6,819,549	-0.50(-1.30%)
Jun 12, 2006	39.30	39.30	38.69	38.75	5,352,780	-0.58(-1.47%)
Jun 09, 2006	39.33	39.44	39.05	39.33	3,747,288	+0.36(+0.92%)
Jun 08, 2006	38.83	39.21	38.45	38.97	8,672,178	-0.18(-0.45%)
Jun 07, 2006	39.08	39.48	38.84	39.15	5,404,372	+0.16(+0.40%)
Jun 06, 2006	39.47	39.49	38.92	38.99	3,731,233	-0.39(-1.00%)
Jun 05, 2006	39.14	40.11	39.14	39.39	9,880,265	+0.06(+0.14%)
Jun 02, 2006	39.26	39.46	38.95	39.33	4,618,222	+0.42(+1.08%)