S&P Midcap 400 Ishares Core ETF (NY: IJH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	70.79	71.01	70.05	70.51	719,599	-0.18(-0.26%)
Jun 28, 2007	70.68	71.17	70.60	70.69	556,635	+0.04(+0.06%)
Jun 27, 2007	69.52	70.71	69.36	70.65	501,427	+1.06(+1.52%)
Jun 26, 2007	70.43	70.50	69.59	69.59	448,752	-0.58(-0.82%)
Jun 25, 2007	70.58	70.95	69.93	70.17	942,835	-0.66(-0.93%)
Jun 22, 2007	71.16	71.20	70.35	70.82	826,848	-0.51(-0.72%)
Jun 21, 2007	70.63	71.36	70.31	71.34	517,888	+0.51(+0.72%)
Jun 20, 2007	71.69	71.82	70.79	70.82	347,960	-0.71(-0.99%)
Jun 19, 2007	71.47	71.66	71.09	71.54	226,655	-0.05(-0.07%)
Jun 18, 2007	71.98	71.98	71.46	71.58	251,979	-0.28(-0.38%)
Jun 15, 2007	72.05	72.16	71.69	71.86	327,953	+0.51(+0.72%)
Jun 14, 2007	71.03	71.61	70.96	71.35	215,765	+0.62(+0.88%)
Jun 13, 2007	70.22	70.91	70.11	70.72	371,638	+0.81(+1.16%)
Jun 12, 2007	70.48	70.77	69.91	69.91	505,606	-0.91(-1.28%)
Jun 11, 2007	70.71	71.06	70.46	70.82	230,707	+0.06(+0.08%)
Jun 08, 2007	70.04	70.82	69.76	70.76	467,239	+0.87(+1.24%)
Jun 07, 2007	71.35	71.39	69.89	69.89	576,135	-1.48(-2.08%)
Jun 06, 2007	72.13	72.15	71.35	71.38	313,225	-1.15(-1.59%)
Jun 05, 2007	72.78	72.78	72.15	72.53	268,820	-0.31(-0.42%)
Jun 04, 2007	72.36	72.89	72.32	72.84	222,983	+0.28(+0.38%)
Jun 01, 2007	72.42	72.72	72.32	72.56	453,943	+0.43(+0.60%)
May 31, 2007	71.95	72.32	71.77	72.13	323,648	+0.30(+0.42%)
May 30, 2007	70.56	71.83	70.42	71.83	510,291	+0.83(+1.17%)
May 29, 2007	70.76	71.18	70.68	71.00	343,022	+0.39(+0.56%)
May 25, 2007	70.42	70.63	70.23	70.60	327,953	+0.42(+0.60%)
May 24, 2007	71.18	71.48	69.99	70.18	499,781	-0.98(-1.38%)
May 23, 2007	71.51	71.84	71.12	71.16	344,921	-0.13(-0.19%)
May 22, 2007	71.25	71.58	71.05	71.30	482,054	+0.02(+0.02%)
May 21, 2007	70.72	71.44	70.68	71.28	953,598	+0.62(+0.87%)
May 18, 2007	70.53	70.85	70.29	70.67	245,522	+0.43(+0.62%)
May 17, 2007	70.08	70.60	69.92	70.23	636,787	+0.05(+0.07%)
May 16, 2007	70.07	70.27	69.59	70.18	190,061	+0.32(+0.46%)
May 15, 2007	70.09	70.56	69.77	69.86	319,596	-0.26(-0.37%)
May 14, 2007	70.40	70.59	69.83	70.12	184,110	-0.21(-0.30%)
May 11, 2007	70.00	70.42	69.85	70.33	224,600	+0.38(+0.54%)
May 10, 2007	70.35	70.52	69.66	69.96	259,450	-0.58(-0.82%)
May 09, 2007	70.07	70.82	70.00	70.53	339,603	+0.47(+0.67%)
May 08, 2007	69.83	70.26	69.48	70.07	206,142	-0.14(-0.20%)
May 07, 2007	70.16	70.37	70.09	70.21	205,382	-0.13(-0.18%)
May 04, 2007	70.06	70.33	69.88	70.33	248,941	+0.47(+0.67%)
May 03, 2007	69.77	70.01	69.59	69.87	214,499	+0.13(+0.19%)
May 02, 2007	68.88	69.85	68.88	69.73	419,249	+0.81(+1.18%)
May 01, 2007	68.87	69.02	68.20	68.92	265,781	+0.23(+0.33%)
Apr 30, 2007	69.69	69.73	68.66	68.69	233,999	-1.09(-1.56%)
Apr 27, 2007	69.74	69.92	69.55	69.78	188,541	-0.31(-0.44%)
Apr 26, 2007	69.77	70.09	69.49	70.09	216,398	+0.31(+0.44%)
Apr 25, 2007	69.61	69.96	69.24	69.78	203,609	+0.45(+0.65%)
Apr 24, 2007	69.37	69.45	68.83	69.33	512,317	+0.00(+0.00%)
Apr 23, 2007	69.24	69.46	69.00	69.33	227,668	+0.01(+0.01%)
Apr 20, 2007	69.21	69.32	68.87	69.32	588,164	+0.80(+1.16%)
Apr 19, 2007	68.23	68.83	68.14	68.53	307,820	-0.27(-0.39%)
Apr 18, 2007	68.80	69.00	68.35	68.79	506,619	-0.17(-0.24%)
Apr 17, 2007	68.98	69.12	68.76	68.96	289,207	+0.02(+0.02%)
Apr 16, 2007	68.64	69.02	68.64	68.94	331,843	+0.64(+0.94%)
Apr 13, 2007	68.13	68.31	67.88	68.31	232,733	+0.22(+0.32%)
Apr 12, 2007	67.64	68.12	67.32	68.08	277,684	+0.41(+0.61%)
Apr 11, 2007	68.06	68.06	67.47	67.67	275,531	-0.36(-0.52%)
Apr 10, 2007	67.81	68.15	67.81	68.03	293,385	+0.13(+0.20%)
Apr 09, 2007	67.98	67.98	67.63	67.89	196,519	+0.21(+0.32%)
Apr 05, 2007	67.42	67.89	67.42	67.68	391,392	+0.15(+0.22%)
Apr 04, 2007	67.54	67.65	67.29	67.53	418,109	+0.06(+0.09%)
Apr 03, 2007	67.31	67.67	67.21	67.47	446,792	+0.47(+0.71%)
Apr 02, 2007	67.01	67.03	66.61	66.99	363,534	+0.18(+0.27%)
Mar 30, 2007	66.84	67.07	66.28	66.81	241,723	+0.24(+0.37%)
Mar 29, 2007	67.07	67.09	66.19	66.57	406,966	-0.13(-0.20%)
Mar 28, 2007	66.82	66.92	66.32	66.70	347,327	-0.35(-0.52%)
Mar 27, 2007	67.07	67.11	66.73	67.05	489,524	-0.08(-0.12%)
Mar 26, 2007	67.48	67.48	66.67	67.13	811,400	-0.50(-0.74%)
Mar 23, 2007	67.63	67.71	67.43	67.63	708,076	+0.09(+0.14%)
Mar 22, 2007	67.44	67.53	67.10	67.53	210,447	+0.28(+0.41%)
Mar 21, 2007	66.34	67.38	66.17	67.25	276,038	+0.94(+1.42%)
Mar 20, 2007	65.70	66.34	65.60	66.31	241,090	+0.55(+0.84%)
Mar 19, 2007	65.48	65.90	65.45	65.76	393,291	+0.70(+1.07%)
Mar 16, 2007	65.32	65.56	64.96	65.07	268,947	-0.36(-0.56%)
Mar 15, 2007	65.11	65.52	65.01	65.43	522,320	+0.43(+0.67%)
Mar 14, 2007	64.75	65.08	63.91	65.00	279,077	+0.21(+0.32%)
Mar 13, 2007	65.98	65.78	64.66	64.79	325,294	-1.19(-1.81%)
Mar 12, 2007	65.65	66.10	65.59	65.98	220,197	+0.09(+0.13%)
Mar 09, 2007	66.09	66.09	65.44	65.90	220,450	+0.18(+0.28%)
Mar 08, 2007	65.47	65.86	65.30	65.71	292,499	+0.65(+1.00%)
Mar 07, 2007	64.90	65.39	64.78	65.07	526,752	+0.20(+0.30%)
Mar 06, 2007	64.30	65.12	64.27	64.87	224,376	+1.38(+2.18%)
Mar 05, 2007	64.27	64.96	63.48	63.49	426,593	-1.41(-2.18%)
Mar 02, 2007	65.87	65.89	64.90	64.90	296,424	-1.14(-1.72%)
Mar 01, 2007	65.29	66.39	64.77	66.04	350,941	-0.21(-0.32%)
Feb 28, 2007	66.00	66.48	65.63	66.25	427,226	+0.53(+0.81%)
Feb 27, 2007	67.16	67.29	65.72	65.72	622,099	-2.54(-3.73%)
Feb 26, 2007	68.71	68.73	67.90	68.27	710,221	-0.18(-0.27%)
Feb 23, 2007	68.50	68.54	68.16	68.45	405,573	-0.10(-0.15%)
Feb 22, 2007	68.49	68.63	68.12	68.55	197,911	+0.16(+0.23%)
Feb 21, 2007	68.07	68.39	67.90	68.39	555,875	+0.19(+0.28%)
Feb 20, 2007	67.70	68.28	67.41	68.20	199,811	+0.51(+0.75%)
Feb 16, 2007	67.76	67.78	67.40	67.70	266,668	+0.02(+0.02%)
Feb 15, 2007	67.60	67.77	67.43	67.68	278,570	+0.18(+0.27%)
Feb 14, 2007	67.25	67.58	67.10	67.50	273,027	+0.37(+0.55%)
Feb 13, 2007	66.64	67.13	66.62	67.13	279,729	+0.57(+0.85%)
Feb 12, 2007	66.75	66.77	66.26	66.56	230,836	-0.28(-0.41%)
Feb 09, 2007	67.18	67.22	66.32	66.84	341,882	-0.26(-0.39%)
Feb 08, 2007	67.05	67.22	66.80	67.10	306,048	+0.02(+0.02%)
Feb 07, 2007	67.00	67.18	66.78	67.08	313,012	+0.20(+0.30%)
Feb 06, 2007	66.61	66.88	66.44	66.88	340,616	+0.38(+0.57%)
Feb 05, 2007	66.39	66.64	66.31	66.50	206,775	+0.09(+0.13%)
Feb 02, 2007	66.50	66.56	66.24	66.42	310,986	+0.17(+0.26%)
Feb 01, 2007	65.95	66.31	65.78	66.24	267,174	+0.57(+0.87%)
Jan 31, 2007	65.08	65.82	64.97	65.68	289,080	+0.53(+0.81%)
Jan 30, 2007	65.00	65.24	64.86	65.15	665,657	+0.24(+0.36%)
Jan 29, 2007	64.61	65.11	64.61	64.91	530,170	+0.31(+0.48%)
Jan 26, 2007	64.64	64.66	64.08	64.60	563,092	+0.13(+0.20%)
Jan 25, 2007	65.16	65.16	64.29	64.47	296,298	-0.66(-1.02%)
Jan 24, 2007	64.64	65.21	64.64	65.14	435,710	+0.64(+0.99%)
Jan 23, 2007	64.08	64.81	64.06	64.50	561,573	+0.34(+0.53%)
Jan 22, 2007	64.43	64.43	63.84	64.16	389,366	-0.21(-0.32%)
Jan 19, 2007	63.76	64.38	63.69	64.36	443,687	+0.42(+0.65%)
Jan 18, 2007	64.63	64.63	63.88	63.95	408,232	-0.67(-1.04%)
Jan 17, 2007	64.48	64.82	64.42	64.62	310,606	+0.06(+0.10%)
Jan 16, 2007	64.87	65.03	64.45	64.55	294,651	-0.30(-0.46%)
Jan 12, 2007	64.37	64.85	64.28	64.85	297,437	+0.64(+1.00%)
Jan 11, 2007	63.81	64.47	63.76	64.21	335,298	+0.53(+0.83%)
Jan 10, 2007	62.90	63.69	62.90	63.69	325,548	+0.36(+0.56%)
Jan 09, 2007	63.15	63.42	62.81	63.33	236,531	+0.28(+0.44%)
Jan 08, 2007	62.99	63.31	62.76	63.05	281,356	+0.11(+0.18%)
Jan 05, 2007	63.58	63.58	62.90	62.94	348,086	-0.72(-1.13%)
Jan 04, 2007	63.68	63.91	63.15	63.66	874,585	-0.07(-0.11%)
Jan 03, 2007	64.05	64.14	63.00	63.73	1,302,571	+0.42(+0.66%)
Dec 29, 2006	63.84	64.00	63.27	63.31	526,119	-0.51(-0.79%)
Dec 28, 2006	64.13	64.18	63.81	63.82	442,801	-0.16(-0.25%)
Dec 27, 2006	63.83	64.15	63.83	63.98	211,207	+0.47(+0.75%)
Dec 26, 2006	62.97	63.61	62.94	63.50	126,243	+0.36(+0.56%)
Dec 22, 2006	63.44	63.48	63.08	63.15	206,395	-0.36(-0.57%)
Dec 21, 2006	63.88	64.06	63.34	63.51	205,889	-0.51(-0.79%)
Dec 20, 2006	64.01	64.29	63.91	64.02	178,032	+0.17(+0.27%)
Dec 19, 2006	63.61	64.03	63.35	63.84	234,885	-0.04(-0.06%)
Dec 18, 2006	64.70	64.74	63.76	63.88	213,106	-0.52(-0.81%)
Dec 15, 2006	64.95	64.95	64.34	64.40	433,937	-0.25(-0.39%)
Dec 14, 2006	64.35	65.01	64.29	64.66	235,772	+0.41(+0.64%)
Dec 13, 2006	64.48	64.48	64.06	64.25	249,320	+0.22(+0.35%)
Dec 12, 2006	64.56	64.56	63.75	64.02	379,616	-0.47(-0.72%)
Dec 11, 2006	64.62	64.62	64.25	64.49	301,363	+0.11(+0.17%)
Dec 08, 2006	64.46	64.83	64.21	64.38	263,629	-0.15(-0.23%)
Dec 07, 2006	64.96	65.00	64.45	64.53	167,902	-0.24(-0.37%)
Dec 06, 2006	64.85	65.03	64.62	64.77	370,752	-0.01(-0.01%)
Dec 05, 2006	64.85	65.00	64.58	64.77	356,064	+0.19(+0.29%)
Dec 04, 2006	64.09	64.80	64.09	64.59	559,294	+0.67(+1.05%)
Dec 01, 2006	63.39	64.09	63.23	63.91	265,275	-0.09(-0.15%)
Nov 30, 2006	63.93	64.14	63.53	64.01	365,560	+0.21(+0.33%)
Nov 29, 2006	63.34	63.80	63.27	63.80	229,187	+0.76(+1.20%)
Nov 28, 2006	62.59	63.06	62.47	63.04	511,683	+0.21(+0.33%)
Nov 27, 2006	63.87	63.88	62.79	62.83	541,313	-1.21(-1.89%)
Nov 24, 2006	64.06	64.21	63.79	64.04	122,951	-0.17(-0.26%)
Nov 22, 2006	63.84	64.21	63.78	64.21	150,934	+0.39(+0.61%)
Nov 21, 2006	63.69	63.87	63.57	63.82	417,349	+0.05(+0.07%)
Nov 20, 2006	63.70	63.97	63.49	63.77	669,836	+0.09(+0.14%)
Nov 17, 2006	63.80	63.80	63.20	63.69	391,265	-0.07(-0.11%)
Nov 16, 2006	63.85	64.02	63.61	63.76	435,583	+0.07(+0.11%)
Nov 15, 2006	63.50	63.91	63.36	63.69	292,752	+0.36(+0.57%)
Nov 14, 2006	62.88	63.38	62.52	63.32	268,187	+0.66(+1.06%)
Nov 13, 2006	62.56	62.87	62.39	62.66	227,921	+0.07(+0.11%)
Nov 10, 2006	62.27	62.63	62.17	62.59	135,739	+0.34(+0.55%)
Nov 09, 2006	62.75	62.75	62.02	62.25	333,018	-0.31(-0.49%)
Nov 08, 2006	62.03	62.65	61.86	62.56	285,155	+0.39(+0.62%)
Nov 07, 2006	61.97	62.59	61.89	62.17	188,921	+0.28(+0.45%)
Nov 06, 2006	61.39	62.21	61.39	61.89	247,168	+0.58(+0.95%)
Nov 03, 2006	61.39	61.58	60.89	61.31	614,755	+0.22(+0.36%)
Nov 02, 2006	60.84	61.24	60.76	61.09	332,132	-0.02(-0.03%)
Nov 01, 2006	62.03	62.24	61.10	61.10	495,856	-1.01(-1.63%)
Oct 31, 2006	62.36	62.36	61.66	62.11	414,564	-0.11(-0.18%)
Oct 30, 2006	61.96	62.39	61.74	62.22	224,376	+0.13(+0.20%)
Oct 27, 2006	62.58	62.82	62.07	62.10	370,245	-0.66(-1.04%)
Oct 26, 2006	62.61	62.86	62.15	62.75	353,025	+0.36(+0.57%)
Oct 25, 2006	62.01	62.41	61.95	62.40	310,986	+0.32(+0.52%)
Oct 24, 2006	61.76	62.09	61.64	62.07	226,402	+0.24(+0.38%)
Oct 23, 2006	61.40	62.07	61.28	61.84	241,470	+0.33(+0.54%)
Oct 20, 2006	62.17	62.17	61.44	61.51	185,122	-0.57(-0.92%)
Oct 19, 2006	61.75	62.09	61.64	62.07	192,720	+0.28(+0.45%)
Oct 18, 2006	62.06	62.31	61.54	61.80	223,996	-0.06(-0.09%)
Oct 17, 2006	62.27	62.27	61.57	61.85	171,447	-0.55(-0.89%)
Oct 16, 2006	61.96	62.43	61.96	62.41	160,178	+0.32(+0.52%)
Oct 13, 2006	61.68	62.08	61.53	62.08	321,242	+0.45(+0.73%)
Oct 12, 2006	61.07	61.65	61.02	61.63	163,217	+0.88(+1.46%)
Oct 11, 2006	60.70	61.02	60.45	60.75	205,256	-0.17(-0.27%)
Oct 10, 2006	60.64	61.01	60.63	60.91	158,912	+0.25(+0.42%)
Oct 09, 2006	60.18	60.89	60.13	60.66	177,398	+0.41(+0.68%)
Oct 06, 2006	60.49	60.52	60.01	60.25	219,057	-0.40(-0.66%)
Oct 05, 2006	60.06	60.74	60.06	60.65	358,849	+0.72(+1.20%)
Oct 04, 2006	58.85	60.00	58.84	59.93	283,509	+0.93(+1.58%)
Oct 03, 2006	59.17	59.39	58.67	59.00	204,876	-0.07(-0.12%)
Oct 02, 2006	59.59	59.70	58.99	59.07	335,677	-0.51(-0.85%)
Sep 29, 2006	59.86	59.99	59.40	59.58	359,103	-0.29(-0.49%)
Sep 28, 2006	60.04	60.19	59.55	59.87	207,155	-0.14(-0.24%)
Sep 27, 2006	59.67	60.02	59.53	60.01	371,765	+0.21(+0.36%)
Sep 26, 2006	59.19	59.87	59.18	59.80	418,742	+0.43(+0.72%)
Sep 25, 2006	58.89	59.42	58.28	59.37	183,476	+0.62(+1.06%)
Sep 22, 2006	59.20	59.20	58.48	58.75	283,382	-0.46(-0.77%)
Sep 21, 2006	59.79	59.89	59.13	59.21	261,223	-0.43(-0.73%)
Sep 20, 2006	59.67	59.96	59.41	59.64	203,356	+0.43(+0.72%)
Sep 19, 2006	59.52	59.55	58.71	59.22	363,534	-0.36(-0.61%)
Sep 18, 2006	59.50	59.76	59.25	59.58	183,223	+0.21(+0.36%)
Sep 15, 2006	59.90	59.90	59.32	59.37	249,320	-0.21(-0.34%)
Sep 14, 2006	59.74	59.82	59.37	59.57	136,499	-0.35(-0.58%)
Sep 13, 2006	59.55	59.97	59.28	59.92	210,574	+0.52(+0.88%)
Sep 12, 2006	58.58	59.48	58.50	59.40	590,696	+0.92(+1.58%)
Sep 11, 2006	58.28	58.71	57.82	58.47	252,739	+0.01(+0.01%)
Sep 08, 2006	58.63	58.73	58.36	58.46	226,402	+0.04(+0.07%)
Sep 07, 2006	58.48	58.88	58.14	58.43	274,898	-0.43(-0.74%)
Sep 06, 2006	59.44	59.44	58.76	58.86	167,015	-0.92(-1.55%)
Sep 05, 2006	59.57	59.88	59.44	59.78	488,132	+0.19(+0.32%)
Sep 01, 2006	59.42	59.75	59.18	59.59	225,389	+0.38(+0.64%)
Aug 31, 2006	59.17	59.45	59.04	59.22	159,418	+0.12(+0.20%)
Aug 30, 2006	59.02	59.15	58.76	59.10	160,811	+0.21(+0.36%)
Aug 29, 2006	58.76	58.97	58.20	58.88	197,658	+0.21(+0.36%)
Aug 28, 2006	58.17	58.70	58.08	58.67	149,921	+0.58(+1.01%)
Aug 25, 2006	58.27	58.51	57.97	58.09	235,012	-0.08(-0.13%)
Aug 24, 2006	58.47	58.50	57.86	58.16	251,979	-0.25(-0.42%)
Aug 23, 2006	58.86	59.07	58.06	58.41	258,057	-0.52(-0.88%)
Aug 22, 2006	58.69	59.06	58.65	58.93	187,782	+0.11(+0.19%)
Aug 21, 2006	59.23	59.23	58.68	58.82	291,992	-0.50(-0.84%)
Aug 18, 2006	59.33	59.43	58.81	59.32	200,317	+0.17(+0.29%)
Aug 17, 2006	59.18	59.51	59.02	59.14	204,243	-0.08(-0.13%)
Aug 16, 2006	58.58	59.30	58.58	59.22	273,126	+0.80(+1.37%)
Aug 15, 2006	58.19	58.43	57.81	58.43	198,545	+1.06(+1.84%)
Aug 14, 2006	57.43	57.97	57.23	57.37	202,470	+0.03(+0.06%)
Aug 11, 2006	57.67	58.28	57.06	57.34	251,220	-0.43(-0.75%)
Aug 10, 2006	57.00	57.92	56.99	57.77	213,866	+0.39(+0.67%)
Aug 09, 2006	58.20	58.43	57.38	57.38	244,255	-0.41(-0.71%)
Aug 08, 2006	58.44	58.65	57.66	57.79	518,395	-0.51(-0.87%)
Aug 07, 2006	58.81	58.81	58.11	58.30	422,794	-0.46(-0.78%)
Aug 04, 2006	59.40	59.77	58.35	58.76	251,346	-0.25(-0.43%)
Aug 03, 2006	57.98	59.14	57.98	59.01	272,113	+0.25(+0.43%)
Aug 02, 2006	58.22	58.92	58.22	58.76	394,810	+0.58(+1.00%)
Aug 01, 2006	58.36	58.39	57.76	58.17	186,009	-0.32(-0.55%)
Jul 31, 2006	58.26	58.80	58.25	58.50	223,996	-0.01(-0.01%)
Jul 28, 2006	57.68	58.64	57.68	58.50	157,392	+0.93(+1.62%)
Jul 27, 2006	58.52	58.73	57.50	57.57	159,924	-0.56(-0.96%)
Jul 26, 2006	58.06	58.52	57.61	58.13	222,856	-0.02(-0.04%)
Jul 25, 2006	57.41	58.34	57.41	58.16	240,710	+0.51(+0.88%)
Jul 24, 2006	56.75	57.65	56.70	57.65	568,664	+1.39(+2.47%)
Jul 21, 2006	56.99	56.99	56.11	56.26	324,408	-0.70(-1.23%)
Jul 20, 2006	58.57	58.61	56.96	56.96	355,177	-1.40(-2.40%)
Jul 19, 2006	57.10	58.58	57.10	58.36	333,525	+1.32(+2.31%)
Jul 18, 2006	57.24	57.46	56.38	57.04	215,765	+0.03(+0.06%)
Jul 17, 2006	57.19	57.70	56.96	57.01	273,126	-0.34(-0.59%)
Jul 14, 2006	57.67	57.80	56.99	57.35	361,762	-0.46(-0.79%)
Jul 13, 2006	58.46	58.75	57.79	57.81	276,165	-1.20(-2.03%)
Jul 12, 2006	59.63	59.65	58.79	59.01	244,635	-0.55(-0.93%)
Jul 11, 2006	59.23	59.68	58.85	59.56	243,116	+0.18(+0.31%)
Jul 10, 2006	59.49	59.99	59.19	59.38	285,535	-0.14(-0.24%)
Jul 07, 2006	60.16	60.16	59.39	59.52	231,340	-0.61(-1.01%)
Jul 06, 2006	59.93	60.41	59.87	60.13	339,729	+0.32(+0.53%)
Jul 05, 2006	60.73	60.73	59.37	59.82	1,210,770	-1.00(-1.64%)