US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.81	20.03	19.68	19.89	29,648,756	+0.13(+0.65%)
Jun 29, 2009	19.81	19.88	19.43	19.76	21,880,800	+0.05(+0.25%)
Jun 26, 2009	19.45	19.88	19.35	19.71	28,004,586	+0.17(+0.88%)
Jun 25, 2009	19.08	19.54	19.00	19.54	37,610,700	+0.31(+1.60%)
Jun 24, 2009	19.20	19.45	19.05	19.23	36,922,064	+0.02(+0.13%)
Jun 23, 2009	19.11	19.51	18.94	19.21	38,862,028	+0.17(+0.87%)
Jun 22, 2009	19.74	19.90	18.97	19.04	48,884,412	-1.02(-5.11%)
Jun 19, 2009	19.95	20.10	19.75	20.07	33,392,932	+0.21(+1.08%)
Jun 18, 2009	19.74	19.97	19.50	19.85	32,954,842	+0.10(+0.50%)
Jun 17, 2009	20.01	20.13	19.45	19.75	45,639,668	-0.28(-1.41%)
Jun 16, 2009	20.45	20.57	19.74	20.04	38,432,684	-0.29(-1.42%)
Jun 15, 2009	20.98	21.01	20.09	20.32	47,906,152	-0.96(-4.50%)
Jun 12, 2009	20.64	21.32	20.54	21.28	33,018,722	+0.58(+2.82%)
Jun 11, 2009	21.04	21.22	20.64	20.70	34,405,652	-0.39(-1.86%)
Jun 10, 2009	21.66	21.69	20.58	21.09	45,081,288	-0.41(-1.91%)
Jun 09, 2009	21.66	21.67	21.30	21.50	32,352,450	+0.02(+0.11%)
Jun 08, 2009	21.49	21.79	21.20	21.48	34,183,912	-0.08(-0.37%)
Jun 05, 2009	22.13	22.13	21.41	21.56	45,597,828	-0.28(-1.26%)
Jun 04, 2009	21.34	22.05	21.20	21.83	42,379,724	+0.63(+2.95%)
Jun 03, 2009	21.07	21.26	20.88	21.21	31,211,508	-0.05(-0.23%)
Jun 02, 2009	21.41	21.62	21.10	21.26	49,291,896	-0.32(-1.48%)
Jun 01, 2009	20.98	22.17	20.93	21.58	93,218,528	+0.87(+4.21%)
May 29, 2009	20.31	20.72	19.93	20.70	46,491,720	+0.55(+2.74%)
May 28, 2009	20.01	20.27	19.47	20.15	51,838,236	+0.37(+1.89%)
May 27, 2009	20.57	20.57	19.60	19.78	59,797,900	-0.68(-3.33%)
May 26, 2009	19.26	20.64	19.17	20.46	68,866,760	+1.01(+5.17%)
May 22, 2009	19.93	20.17	19.38	19.45	40,690,200	-0.42(-2.13%)
May 21, 2009	19.54	20.14	19.34	19.88	48,859,836	+0.04(+0.19%)
May 20, 2009	20.42	20.89	19.76	19.84	57,229,108	-0.23(-1.16%)
May 19, 2009	20.34	20.67	19.87	20.07	71,801,536	-0.33(-1.59%)
May 18, 2009	19.20	20.62	19.16	20.40	80,005,840	+1.42(+7.50%)
May 15, 2009	19.49	19.69	18.59	18.97	60,796,536	-0.64(-3.28%)
May 14, 2009	18.85	19.88	18.56	19.62	68,688,064	+0.61(+3.19%)
May 13, 2009	19.78	19.81	18.86	19.01	76,077,704	-1.39(-6.80%)
May 12, 2009	20.73	20.86	19.59	20.40	68,065,184	-0.33(-1.60%)
May 11, 2009	20.69	21.09	20.45	20.73	59,828,832	-0.63(-2.93%)
May 08, 2009	20.34	21.51	20.05	21.35	95,024,560	+1.81(+9.26%)
May 07, 2009	21.51	21.52	19.50	19.54	100,798,016	-1.68(-7.92%)
May 06, 2009	20.96	21.37	20.27	21.23	83,657,840	+0.69(+3.35%)
May 05, 2009	20.91	21.08	20.30	20.54	74,421,520	-0.71(-3.35%)
May 04, 2009	20.29	21.26	20.29	21.25	83,150,592	+1.69(+8.66%)
May 01, 2009	20.19	20.24	19.37	19.56	62,016,864	-0.69(-3.39%)
Apr 30, 2009	20.52	20.95	20.10	20.24	79,999,352	+0.00(+0.00%)
Apr 29, 2009	19.66	20.49	19.48	20.24	76,728,128	+0.77(+3.97%)
Apr 28, 2009	18.78	19.93	18.78	19.47	70,946,360	+0.21(+1.08%)
Apr 27, 2009	19.83	20.15	18.71	19.26	94,532,736	-1.15(-5.65%)
Apr 24, 2009	19.56	21.02	19.27	20.42	101,875,320	+1.02(+5.28%)
Apr 23, 2009	18.74	19.63	18.43	19.39	77,176,992	+0.77(+4.15%)
Apr 22, 2009	18.84	19.65	18.51	18.62	110,497,608	-0.58(-3.00%)
Apr 21, 2009	17.28	19.32	17.18	19.20	122,204,176	+1.54(+8.72%)
Apr 20, 2009	19.02	19.25	17.59	17.66	105,683,864	-2.12(-10.70%)
Apr 17, 2009	19.48	20.43	19.06	19.77	88,601,424	+0.20(+1.00%)
Apr 16, 2009	18.82	20.32	18.14	19.58	109,460,376	+0.77(+4.08%)
Apr 15, 2009	17.30	18.98	17.20	18.81	95,114,688	+1.42(+8.19%)
Apr 14, 2009	18.65	18.87	17.38	17.39	79,615,016	-1.55(-8.20%)
Apr 13, 2009	18.34	19.39	18.26	18.94	63,496,356	+0.24(+1.28%)
Apr 09, 2009	17.43	18.95	17.13	18.70	105,820,912	+1.99(+11.94%)
Apr 08, 2009	16.53	16.85	16.21	16.70	65,483,512	+0.34(+2.10%)
Apr 07, 2009	17.24	17.38	16.32	16.36	76,843,256	-1.33(-7.52%)
Apr 06, 2009	17.55	18.18	17.16	17.69	72,780,960	-0.29(-1.60%)
Apr 03, 2009	16.43	18.04	16.23	17.98	96,738,976	+1.48(+8.96%)
Apr 02, 2009	15.96	16.80	15.78	16.50	81,808,072	+1.02(+6.62%)
Apr 01, 2009	15.18	15.80	15.18	15.48	57,239,300	-0.14(-0.90%)
Mar 31, 2009	14.89	15.84	14.75	15.62	82,914,440	+0.91(+6.22%)
Mar 30, 2009	14.87	15.05	14.53	14.70	57,636,548	-1.50(-9.27%)
Mar 26, 2009	15.98	16.36	15.26	16.21	80,470,784	+0.39(+2.48%)
Mar 25, 2009	15.84	16.20	14.59	15.81	104,801,928	-0.13(-0.85%)
Mar 24, 2009	16.56	17.24	15.79	15.95	93,228,240	-1.23(-7.14%)
Mar 23, 2009	15.85	17.28	15.82	17.18	104,189,120	+2.24(+14.99%)
Mar 20, 2009	15.98	16.04	14.83	14.94	73,849,592	-1.65(-9.95%)
Mar 19, 2009	17.35	17.38	16.05	16.59	74,145,296	-0.49(-2.87%)
Mar 18, 2009	15.97	17.14	15.59	17.08	88,525,032	+0.80(+4.94%)
Mar 17, 2009	15.15	16.34	14.85	16.28	66,986,516	+1.13(+7.45%)
Mar 16, 2009	16.45	16.61	15.10	15.15	57,809,088	-1.20(-7.35%)
Mar 13, 2009	16.69	16.79	15.83	16.35	0	-0.36(-2.13%)
Mar 12, 2009	15.55	16.82	15.34	16.70	82,133,624	+1.22(+7.88%)
Mar 11, 2009	15.95	16.09	15.29	15.48	71,060,128	-0.30(-1.90%)
Mar 10, 2009	14.26	15.84	14.14	15.78	106,607,048	+1.87(+13.45%)
Mar 09, 2009	13.20	13.94	13.18	13.91	68,945,120	+0.29(+2.12%)
Mar 06, 2009	13.89	13.97	12.87	13.62	0	-0.21(-1.51%)
Mar 05, 2009	14.26	14.48	13.73	13.83	38,189,716	-0.94(-6.39%)
Mar 04, 2009	14.76	15.02	14.27	14.78	62,431,500	+0.63(+4.42%)
Mar 02, 2009	15.01	15.16	14.14	14.15	77,850,616	-1.27(-8.23%)
Feb 27, 2009	15.16	15.90	15.12	15.42	0	-0.24(-1.53%)
Feb 26, 2009	16.81	16.89	15.50	15.66	73,782,120	-0.69(-4.24%)
Feb 25, 2009	16.54	17.12	15.81	16.35	91,086,600	-0.42(-2.52%)
Feb 24, 2009	15.69	16.83	15.43	16.78	91,328,160	+1.28(+8.23%)
Feb 23, 2009	16.98	17.09	15.42	15.50	79,546,272	-1.28(-7.61%)
Feb 20, 2009	15.28	16.80	15.20	16.78	100,963,256	+1.01(+6.42%)
Feb 19, 2009	16.67	16.89	15.59	15.77	64,429,096	-0.63(-3.85%)
Feb 18, 2009	16.56	16.65	15.80	16.40	68,722,880	+0.07(+0.41%)
Feb 17, 2009	16.62	16.75	16.12	16.33	70,628,200	-1.10(-6.30%)
Feb 13, 2009	18.21	18.27	17.36	17.43	52,420,448	-1.11(-5.99%)
Feb 12, 2009	18.11	18.59	17.15	18.54	99,016,048	-0.28(-1.47%)
Feb 11, 2009	18.50	18.81	17.83	18.81	64,625,208	+0.47(+2.54%)
Feb 10, 2009	19.91	19.94	18.17	18.35	86,855,008	-1.72(-8.59%)
Feb 09, 2009	19.85	20.15	19.44	20.07	46,362,048	+0.27(+1.36%)
Feb 06, 2009	18.65	20.02	18.62	19.80	73,530,880	+1.27(+6.85%)
Feb 05, 2009	18.48	19.18	17.95	18.53	77,496,624	-0.29(-1.53%)
Feb 04, 2009	19.28	19.87	18.82	18.82	52,466,600	-0.45(-2.36%)
Feb 03, 2009	19.47	19.56	18.98	19.27	42,667,056	-0.07(-0.38%)
Feb 02, 2009	18.70	19.53	18.54	19.35	53,059,944	+0.12(+0.64%)
Jan 30, 2009	20.07	20.38	18.81	19.23	0	-0.63(-3.18%)
Jan 29, 2009	21.08	21.20	19.77	19.86	70,226,584	-1.69(-7.83%)
Jan 28, 2009	20.51	21.72	20.26	21.54	81,745,288	+1.59(+7.96%)
Jan 27, 2009	19.70	20.20	19.51	19.96	43,722,052	+0.36(+1.82%)
Jan 26, 2009	19.75	20.29	19.20	19.60	58,543,124	-0.17(-0.84%)
Jan 23, 2009	18.51	19.80	18.39	19.77	73,409,464	+0.61(+3.17%)
Jan 22, 2009	19.35	20.13	18.85	19.16	75,730,088	-1.02(-5.08%)
Jan 21, 2009	18.69	20.27	18.13	20.18	95,468,936	+1.83(+9.96%)
Jan 20, 2009	20.16	20.25	18.21	18.35	71,059,464	-2.23(-10.82%)
Jan 16, 2009	20.34	20.69	19.38	20.58	74,175,448	+0.73(+3.68%)
Jan 15, 2009	19.23	20.35	18.30	19.85	74,710,120	+0.56(+2.89%)
Jan 14, 2009	19.72	19.74	19.09	19.29	63,871,636	-1.06(-5.19%)
Jan 13, 2009	19.50	20.43	19.36	20.35	46,480,960	+0.60(+3.01%)
Jan 12, 2009	20.77	20.83	19.42	19.75	47,842,984	-1.22(-5.82%)
Jan 09, 2009	22.02	22.07	20.85	20.97	36,482,344	-1.01(-4.60%)
Jan 08, 2009	21.73	22.15	21.50	21.99	36,783,520	-0.10(-0.44%)
Jan 07, 2009	22.33	22.78	21.96	22.08	43,089,532	-0.77(-3.38%)
Jan 06, 2009	22.09	23.10	21.45	22.86	50,964,056	+1.08(+4.96%)
Jan 05, 2009	22.06	22.43	21.62	21.78	38,624,484	-0.44(-1.96%)
Jan 02, 2009	22.95	23.02	22.11	22.21	0	-0.63(-2.74%)
Jan 01, 2009	21.76	23.05	21.68	22.84	0	+0.00(+0.00%)
Dec 31, 2008	21.76	23.05	21.68	22.84	51,568,640	+1.04(+4.76%)
Dec 30, 2008	21.09	21.93	20.96	21.80	33,411,756	+0.94(+4.53%)
Dec 29, 2008	22.04	22.04	20.50	20.86	39,014,204	-1.25(-5.63%)
Dec 26, 2008	21.99	22.15	21.48	22.10	11,355,704	+0.29(+1.32%)
Dec 24, 2008	21.76	21.86	21.39	21.81	10,244,811	+0.17(+0.76%)
Dec 23, 2008	21.81	22.21	21.40	21.65	39,062,484	-0.72(-3.24%)
Dec 22, 2008	22.85	22.96	21.27	22.37	60,183,684	-0.48(-2.09%)
Dec 19, 2008	21.89	22.97	21.75	22.85	57,980,392	+1.08(+4.96%)
Dec 18, 2008	23.83	24.01	21.49	21.77	70,942,576	-1.86(-7.89%)
Dec 17, 2008	22.45	24.61	22.05	23.64	81,672,560	+0.58(+2.53%)
Dec 16, 2008	20.72	23.15	20.51	23.05	84,938,272	+2.50(+12.18%)
Dec 15, 2008	21.05	21.23	19.72	20.55	60,898,840	-0.60(-2.84%)
Dec 12, 2008	18.80	21.29	18.63	21.15	91,814,608	+1.83(+9.46%)
Dec 11, 2008	22.04	22.14	19.02	19.32	85,487,280	-3.26(-14.43%)
Dec 10, 2008	21.26	22.67	21.14	22.58	57,795,252	+1.40(+6.63%)
Dec 09, 2008	22.33	22.86	20.74	21.18	101,381,848	-1.64(-7.18%)
Dec 08, 2008	21.53	22.87	21.09	22.81	68,861,496	+1.96(+9.41%)
Dec 05, 2008	18.55	21.00	18.39	20.85	85,440,312	+1.83(+9.65%)
Dec 04, 2008	18.90	20.39	18.48	19.02	83,986,392	-0.32(-1.65%)
Dec 03, 2008	17.91	19.51	17.37	19.34	90,113,328	+0.84(+4.54%)
Dec 02, 2008	17.02	18.56	16.82	18.50	103,510,040	+2.24(+13.77%)
Dec 01, 2008	19.62	19.69	16.12	16.26	68,190,768	-4.22(-20.61%)
Nov 28, 2008	20.51	20.66	19.99	20.48	18,863,764	-0.18(-0.86%)
Nov 26, 2008	19.14	20.83	19.09	20.66	50,358,392	+0.90(+4.57%)
Nov 25, 2008	19.70	20.15	18.29	19.75	85,986,160	+0.52(+2.71%)
Nov 24, 2008	17.12	19.77	16.43	19.23	152,053,584	+2.43(+14.46%)
Nov 21, 2008	16.02	16.88	14.42	16.80	77,405,000	+1.28(+8.26%)
Nov 20, 2008	16.52	17.53	15.10	15.52	95,414,160	-1.48(-8.73%)
Nov 19, 2008	19.00	19.08	16.59	17.01	60,905,032	-2.33(-12.06%)
Nov 18, 2008	19.48	19.81	18.16	19.34	47,256,068	-0.81(-4.02%)
Nov 17, 2008	19.83	20.33	19.32	20.15	29,319,960	-0.16(-0.79%)
Nov 14, 2008	21.79	22.05	20.03	20.31	37,496,060	-2.22(-9.86%)
Nov 13, 2008	20.43	22.71	19.42	22.53	65,484,724	+2.25(+11.07%)
Nov 12, 2008	21.24	21.32	20.11	20.28	44,531,160	-1.61(-7.37%)
Nov 11, 2008	21.80	22.40	21.00	21.89	47,113,484	-0.28(-1.27%)
Nov 10, 2008	24.56	24.61	21.95	22.18	43,191,992	-2.08(-8.57%)
Nov 07, 2008	22.97	24.42	22.46	24.26	42,053,836	+1.36(+5.92%)
Nov 06, 2008	23.64	23.89	22.76	22.90	37,959,668	-1.09(-4.53%)
Nov 05, 2008	26.15	26.15	23.83	23.99	34,931,916	-2.56(-9.66%)
Nov 04, 2008	25.53	26.69	25.32	26.55	32,645,162	+1.40(+5.56%)
Nov 03, 2008	25.87	26.17	25.12	25.15	21,352,836	-0.95(-3.64%)
Oct 31, 2008	24.61	26.17	24.21	26.10	36,609,340	+1.55(+6.30%)
Oct 30, 2008	24.54	24.74	23.68	24.56	33,030,184	+1.13(+4.85%)
Oct 29, 2008	24.05	25.12	23.12	23.42	37,074,180	-0.97(-3.97%)
Oct 28, 2008	21.69	24.49	20.48	24.39	43,425,072	+3.42(+16.33%)
Oct 27, 2008	21.87	22.89	20.68	20.97	26,276,674	-1.15(-5.21%)
Oct 24, 2008	21.33	23.25	21.02	22.12	40,727,848	-1.52(-6.41%)
Oct 23, 2008	23.89	24.47	21.52	23.64	51,024,928	-0.37(-1.56%)
Oct 22, 2008	25.30	25.57	23.14	24.01	41,886,784	-1.90(-7.34%)
Oct 21, 2008	26.23	27.12	25.78	25.91	23,298,856	-0.93(-3.45%)
Oct 20, 2008	26.97	27.14	25.55	26.84	28,165,304	+0.25(+0.95%)
Oct 17, 2008	25.88	27.84	25.50	26.59	30,144,060	-0.28(-1.03%)
Oct 16, 2008	25.97	26.98	24.51	26.86	50,581,448	+1.59(+6.29%)
Oct 15, 2008	28.57	28.89	25.07	25.27	30,923,138	-4.17(-14.17%)
Oct 14, 2008	32.02	32.16	27.43	29.45	38,643,100	-2.04(-6.49%)
Oct 13, 2008	30.65	31.65	29.21	31.49	25,535,476	+2.19(+7.48%)
Oct 10, 2008	25.99	31.90	25.29	29.30	49,873,120	+2.16(+7.96%)
Oct 09, 2008	30.09	30.42	26.83	27.14	42,329,388	-2.09(-7.16%)
Oct 08, 2008	29.32	30.62	28.89	29.23	38,979,184	-0.50(-1.67%)
Oct 07, 2008	32.66	32.67	29.70	29.73	36,339,592	-2.74(-8.44%)
Oct 06, 2008	31.66	32.51	30.69	32.47	38,061,072	-0.61(-1.84%)
Oct 03, 2008	35.57	35.92	33.08	33.08	38,481,792	-1.86(-5.34%)
Oct 02, 2008	36.81	37.00	34.64	34.94	25,366,866	-2.48(-6.62%)
Oct 01, 2008	37.53	37.53	36.78	37.42	19,445,664	-0.58(-1.53%)
Sep 30, 2008	37.21	38.34	36.18	38.00	23,656,326	+1.76(+4.86%)
Sep 29, 2008	37.73	37.97	35.93	36.24	31,605,596	-2.31(-5.98%)
Sep 26, 2008	36.93	38.88	36.59	38.55	0	+0.79(+2.08%)
Sep 25, 2008	37.85	38.15	36.86	37.76	24,997,318	+0.69(+1.85%)
Sep 24, 2008	38.03	38.03	36.73	37.08	21,094,616	-0.75(-1.99%)
Sep 23, 2008	38.45	38.98	37.69	37.83	25,511,264	+0.24(+0.64%)
Sep 22, 2008	41.08	41.39	37.46	37.59	18,600,844	-3.63(-8.81%)
Sep 19, 2008	43.87	41.22	39.13	41.22	0	+1.98(+5.03%)
Sep 18, 2008	36.96	39.26	35.10	39.25	78,954,152	+2.44(+6.63%)
Sep 17, 2008	37.86	38.46	36.37	36.81	62,361,060	-1.80(-4.66%)
Sep 16, 2008	36.43	38.73	36.32	38.61	66,387,184	+1.15(+3.08%)
Sep 15, 2008	38.31	39.16	37.28	37.45	44,721,560	-2.45(-6.15%)
Sep 12, 2008	39.07	39.99	38.80	39.91	22,801,254	+0.42(+1.06%)
Sep 11, 2008	38.61	39.52	38.26	39.49	25,931,808	+0.45(+1.15%)
Sep 10, 2008	39.29	39.53	38.28	39.04	23,821,414	+0.21(+0.54%)
Sep 09, 2008	40.21	40.68	38.71	38.83	27,090,244	-1.78(-4.38%)
Sep 08, 2008	40.30	40.88	39.26	40.61	31,858,942	+1.68(+4.32%)
Sep 05, 2008	38.37	38.93	37.89	38.93	0	+0.25(+0.63%)
Sep 04, 2008	39.53	39.75	38.65	38.68	18,599,412	-1.25(-3.12%)
Sep 03, 2008	39.31	39.94	38.99	39.93	20,618,702	+0.54(+1.37%)
Sep 02, 2008	39.46	40.05	38.63	39.39	22,959,018	+0.48(+1.23%)
Aug 29, 2008	39.01	39.49	38.72	38.91	13,507,442	-0.44(-1.12%)
Aug 28, 2008	38.23	39.46	38.22	39.35	14,834,791	+1.26(+3.32%)
Aug 27, 2008	37.56	38.12	37.50	38.09	8,132,363	+0.34(+0.89%)
Aug 26, 2008	37.33	37.91	37.15	37.75	15,651,658	+0.29(+0.77%)
Aug 25, 2008	38.25	38.27	37.29	37.46	15,289,542	-0.85(-2.21%)
Aug 22, 2008	37.72	38.65	37.45	38.31	15,382,624	+0.86(+2.29%)
Aug 21, 2008	37.57	37.64	37.12	37.45	17,263,470	-0.52(-1.37%)
Aug 20, 2008	37.99	38.16	37.14	37.97	18,324,540	+0.09(+0.24%)
Aug 19, 2008	38.25	38.30	37.44	37.88	16,324,898	-0.80(-2.06%)
Aug 18, 2008	39.13	39.64	38.29	38.68	14,664,854	-0.83(-2.10%)
Aug 15, 2008	39.69	40.13	39.13	39.51	0	-0.06(-0.16%)
Aug 14, 2008	38.55	39.66	38.49	39.57	11,645,417	+0.64(+1.66%)
Aug 13, 2008	39.21	39.35	38.48	38.92	17,189,580	-0.64(-1.61%)
Aug 12, 2008	40.16	40.33	39.04	39.56	18,131,758	-0.90(-2.21%)
Aug 11, 2008	39.58	40.92	39.28	40.46	22,978,024	+0.97(+2.45%)
Aug 08, 2008	38.07	39.99	37.97	39.49	18,591,504	+1.24(+3.24%)
Aug 07, 2008	38.72	39.00	37.82	38.25	15,535,575	-0.95(-2.43%)
Aug 06, 2008	39.23	39.38	38.64	39.20	12,513,404	-0.18(-0.47%)
Aug 05, 2008	37.98	39.51	37.89	39.38	23,491,032	+1.61(+4.27%)
Aug 04, 2008	38.12	38.27	37.48	37.77	16,275,343	-0.54(-1.41%)
Aug 01, 2008	38.41	38.41	37.30	38.31	16,432,725	+0.09(+0.24%)
Jul 31, 2008	38.00	38.59	37.65	38.22	18,951,342	-0.45(-1.17%)
Jul 30, 2008	39.14	39.31	37.48	38.67	30,648,062	-0.19(-0.49%)
Jul 29, 2008	38.86	39.07	36.87	38.86	21,681,864	+1.85(+5.01%)
Jul 28, 2008	37.73	38.41	36.70	37.01	16,974,000	-0.80(-2.13%)
Jul 25, 2008	37.43	38.37	37.13	37.81	20,533,644	+0.56(+1.52%)
Jul 24, 2008	40.10	40.10	36.96	37.25	29,598,994	-2.44(-6.15%)
Jul 23, 2008	38.70	40.40	38.59	39.69	40,474,504	+0.83(+2.13%)
Jul 22, 2008	37.38	38.97	37.05	38.86	22,378,406	+1.20(+3.18%)
Jul 21, 2008	37.48	37.97	37.29	37.67	14,824,589	+0.11(+0.29%)
Jul 18, 2008	37.61	37.75	36.97	37.56	12,777,915	+0.01(+0.03%)
Jul 17, 2008	37.30	37.79	36.16	37.54	30,579,788	+0.60(+1.61%)
Jul 16, 2008	34.64	36.99	34.09	36.95	31,724,498	+2.42(+7.02%)
Jul 15, 2008	34.48	35.71	33.84	34.53	26,228,100	-0.33(-0.95%)
Jul 14, 2008	36.59	36.96	34.75	34.86	21,466,876	-1.26(-3.48%)
Jul 11, 2008	35.28	37.03	35.15	36.11	28,388,092	+0.01(+0.03%)
Jul 10, 2008	35.41	36.61	35.05	36.10	29,021,474	+0.64(+1.82%)
Jul 09, 2008	38.05	38.05	35.34	35.46	20,115,926	-2.82(-7.36%)
Jul 08, 2008	35.69	38.36	35.37	38.27	22,720,524	+2.58(+7.24%)
Jul 07, 2008	36.69	36.90	35.46	35.69	20,391,392	-0.75(-2.05%)
Jul 04, 2008	37.03	37.03	36.32	36.44	8,698,204	+0.00(+0.00%)
Jul 03, 2008	37.03	37.03	36.32	36.44	8,698,204	-0.29(-0.80%)
Jul 02, 2008	37.15	37.64	36.72	36.73	13,411,441	-0.78(-2.08%)