Russell 2000 Ishares ETF (NY: IWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	56.09	57.03	56.02	56.48	120,315,936	-0.23(-0.41%)
Jul 30, 2008	56.70	57.08	55.95	56.71	193,471,296	+0.34(+0.60%)
Jul 29, 2008	56.37	56.55	55.13	56.37	155,263,712	+1.35(+2.45%)
Jul 28, 2008	55.95	56.10	54.82	55.03	103,688,672	-0.95(-1.70%)
Jul 25, 2008	55.98	56.56	55.60	55.98	142,114,080	+0.45(+0.81%)
Jul 24, 2008	56.92	56.97	55.33	55.53	141,568,256	-1.44(-2.53%)
Jul 23, 2008	56.53	57.41	56.37	56.97	149,372,288	+0.36(+0.64%)
Jul 22, 2008	54.80	56.70	54.66	56.60	172,181,120	+1.39(+2.51%)
Jul 21, 2008	54.94	55.24	54.63	55.22	88,654,736	+0.67(+1.22%)
Jul 18, 2008	55.25	55.32	54.27	54.55	125,743,232	+0.38(+0.70%)
Jul 17, 2008	54.42	55.07	53.92	54.17	145,826,560	+0.08(+0.15%)
Jul 16, 2008	52.52	54.24	52.10	54.09	141,699,616	+1.92(+3.67%)
Jul 15, 2008	51.91	53.28	51.10	52.18	181,119,280	-0.22(-0.42%)
Jul 14, 2008	53.68	53.78	52.16	52.40	143,862,880	-0.88(-1.65%)
Jul 11, 2008	52.47	53.68	52.01	53.28	165,888,032	+0.29(+0.55%)
Jul 10, 2008	52.33	53.42	52.24	52.98	165,683,200	+0.51(+0.98%)
Jul 09, 2008	53.93	54.29	52.27	52.47	165,505,184	-1.44(-2.67%)
Jul 08, 2008	52.10	53.97	51.68	53.91	166,454,992	+1.88(+3.62%)
Jul 07, 2008	52.86	53.09	51.43	52.02	158,511,952	-0.50(-0.95%)
Jul 04, 2008	53.16	53.20	52.09	52.52	92,915,992	+0.00(+0.00%)
Jul 03, 2008	53.16	53.20	52.09	52.52	92,915,992	-0.47(-0.88%)
Jul 02, 2008	54.58	54.78	52.94	52.99	187,254,496	-1.73(-3.17%)
Jul 01, 2008	54.04	54.85	53.55	54.73	190,329,136	+0.04(+0.07%)
Jun 30, 2008	55.33	55.60	54.58	54.69	145,291,936	-0.51(-0.93%)
Jun 27, 2008	55.21	55.64	54.65	55.20	149,009,808	+0.03(+0.06%)
Jun 26, 2008	56.08	56.19	55.13	55.17	144,983,248	-1.46(-2.57%)
Jun 25, 2008	56.20	57.10	56.12	56.63	147,097,072	+0.63(+1.13%)
Jun 24, 2008	56.59	56.94	55.92	55.99	141,799,568	-0.94(-1.66%)
Jun 23, 2008	57.75	57.81	56.91	56.94	92,209,704	-0.54(-0.94%)
Jun 20, 2008	58.17	58.17	56.90	57.47	153,522,640	-0.93(-1.59%)
Jun 19, 2008	57.90	58.45	57.59	58.40	133,821,224	+0.48(+0.83%)
Jun 18, 2008	58.04	58.20	57.41	57.92	111,230,424	-0.47(-0.80%)
Jun 17, 2008	58.75	58.81	58.25	58.38	66,067,540	-0.05(-0.08%)
Jun 16, 2008	57.85	58.68	57.77	58.43	84,797,408	+0.36(+0.63%)
Jun 13, 2008	57.55	58.09	57.27	58.07	106,192,824	+1.03(+1.81%)
Jun 12, 2008	57.24	57.89	56.73	57.04	124,381,840	+0.12(+0.21%)
Jun 11, 2008	57.85	57.99	56.84	56.92	123,045,304	-1.01(-1.74%)
Jun 10, 2008	57.89	58.32	57.22	57.93	124,623,360	-0.43(-0.73%)
Jun 09, 2008	58.70	58.92	57.64	58.35	125,001,208	-0.19(-0.32%)
Jun 06, 2008	59.99	60.05	58.53	58.54	156,546,944	-1.81(-2.99%)
Jun 05, 2008	58.95	60.37	58.80	60.35	133,943,880	+1.50(+2.56%)
Jun 04, 2008	58.27	59.36	58.08	58.84	107,443,008	+0.36(+0.62%)
Jun 03, 2008	58.80	59.12	57.86	58.48	110,705,584	-0.12(-0.20%)
Jun 02, 2008	59.06	59.11	57.99	58.60	88,289,328	-0.54(-0.91%)
May 30, 2008	58.99	59.25	58.73	59.14	52,569,484	+0.21(+0.35%)
May 29, 2008	58.22	59.41	58.19	58.93	88,199,056	+0.59(+1.02%)
May 28, 2008	58.32	58.42	57.75	58.34	68,673,088	+0.27(+0.46%)
May 27, 2008	57.32	58.15	57.30	58.07	78,708,360	+0.88(+1.54%)
May 26, 2008	57.70	57.96	56.81	57.19	0	+0.00(+0.00%)
May 23, 2008	57.70	57.96	56.81	57.19	81,439,216	-0.76(-1.31%)
May 22, 2008	57.65	58.26	57.57	57.95	75,803,784	+0.41(+0.72%)
May 21, 2008	58.31	58.79	57.22	57.54	126,301,024	-0.83(-1.42%)
May 20, 2008	58.16	58.39	57.66	58.37	103,675,864	-0.21(-0.36%)
May 19, 2008	58.63	59.19	58.19	58.58	129,757,128	+0.02(+0.03%)
May 16, 2008	58.97	59.02	57.89	58.57	81,125,984	+0.32(+0.54%)
May 15, 2008	58.19	58.84	57.89	58.25	58,824,528	+0.12(+0.20%)
May 14, 2008	58.33	58.88	57.50	58.13	76,592,424	-0.07(-0.12%)
May 13, 2008	58.05	58.32	57.59	58.20	66,073,404	+0.33(+0.57%)
May 12, 2008	56.98	58.03	56.87	57.87	62,181,816	+1.24(+2.20%)
May 09, 2008	56.38	57.12	56.26	56.63	65,296,288	-0.17(-0.29%)
May 08, 2008	56.80	57.00	56.38	56.79	76,318,712	+0.12(+0.21%)
May 07, 2008	57.74	57.99	56.50	56.67	72,516,200	-1.03(-1.78%)
May 06, 2008	56.91	57.87	56.76	57.70	76,369,080	+0.47(+0.82%)
May 05, 2008	57.27	57.58	56.93	57.24	50,381,932	-0.20(-0.34%)
May 02, 2008	58.14	58.21	57.21	57.43	74,290,976	-0.18(-0.32%)
May 01, 2008	56.59	57.70	56.41	57.62	69,854,816	+1.07(+1.89%)
Apr 30, 2008	57.00	57.55	56.31	56.55	78,684,200	-0.27(-0.47%)
Apr 29, 2008	57.19	57.32	56.46	56.82	51,693,760	-0.51(-0.88%)
Apr 28, 2008	56.97	57.58	56.70	57.32	44,787,416	+0.38(+0.67%)
Apr 25, 2008	56.87	57.24	56.08	56.94	71,026,448	+0.53(+0.94%)
Apr 24, 2008	55.83	56.97	55.15	56.41	105,068,504	+0.64(+1.15%)
Apr 23, 2008	55.86	56.25	55.36	55.77	60,679,532	-0.06(-0.11%)
Apr 22, 2008	56.37	56.71	55.05	55.83	102,717,072	-0.93(-1.65%)
Apr 21, 2008	56.51	56.89	56.41	56.77	50,533,008	+0.01(+0.01%)
Apr 18, 2008	57.03	57.24	56.60	56.76	89,316,120	+0.59(+1.06%)
Apr 17, 2008	56.10	56.34	55.56	56.17	61,638,132	-0.22(-0.39%)
Apr 16, 2008	55.19	56.45	55.19	56.39	91,376,280	+1.73(+3.17%)
Apr 15, 2008	54.54	54.71	54.07	54.65	58,006,808	+0.38(+0.70%)
Apr 14, 2008	54.36	54.86	54.04	54.27	72,935,632	-0.17(-0.31%)
Apr 11, 2008	55.21	55.26	54.19	54.44	100,434,456	-1.37(-2.45%)
Apr 10, 2008	55.19	56.14	54.99	55.81	70,792,288	+0.52(+0.95%)
Apr 09, 2008	56.30	56.51	55.00	55.29	90,625,880	-0.96(-1.70%)
Apr 08, 2008	55.82	56.45	55.73	56.25	62,591,704	+0.05(+0.08%)
Apr 07, 2008	56.75	56.91	56.06	56.20	50,863,984	-0.16(-0.28%)
Apr 04, 2008	56.37	56.94	55.95	56.36	77,699,344	+0.01(+0.01%)
Apr 03, 2008	55.78	56.60	55.72	56.35	72,264,504	+0.15(+0.27%)
Apr 02, 2008	56.07	56.64	55.73	56.20	74,427,360	+0.13(+0.24%)
Apr 01, 2008	55.01	56.09	54.76	56.06	83,245,448	+1.98(+3.66%)
Mar 31, 2008	54.02	54.82	53.70	54.08	81,146,656	+0.08(+0.15%)
Mar 28, 2008	54.73	54.97	53.83	54.00	61,702,192	-0.71(-1.30%)
Mar 27, 2008	55.50	55.64	54.62	54.72	80,715,584	-0.44(-0.79%)
Mar 26, 2008	55.38	55.65	54.92	55.15	79,617,264	-0.46(-0.83%)
Mar 25, 2008	55.39	55.78	54.87	55.61	89,994,352	+0.18(+0.33%)
Mar 24, 2008	53.99	55.72	53.81	55.43	114,602,624	+1.99(+3.72%)
Mar 21, 2008	52.63	53.93	52.58	53.44	130,468,360	+0.00(+0.00%)
Mar 20, 2008	52.63	53.93	52.58	53.44	129,205,320	+0.93(+1.78%)
Mar 19, 2008	54.32	54.59	52.47	52.51	167,856,432	-1.39(-2.57%)
Mar 18, 2008	52.75	54.00	51.72	53.89	203,286,096	+2.37(+4.60%)
Mar 17, 2008	50.87	52.22	50.87	51.53	160,352,720	-0.86(-1.63%)
Mar 14, 2008	54.51	54.51	51.76	52.38	223,486,240	-1.38(-2.56%)
Mar 13, 2008	52.18	53.84	51.64	53.76	155,945,312	+1.08(+2.04%)
Mar 12, 2008	53.22	53.89	52.67	52.68	116,891,024	-0.62(-1.16%)
Mar 11, 2008	52.64	53.30	50.86	53.30	148,523,984	+2.22(+4.34%)
Mar 10, 2008	52.29	52.32	50.77	51.08	104,469,032	-1.16(-2.21%)
Mar 07, 2008	51.76	52.94	51.64	52.24	150,341,040	-0.17(-0.32%)
Mar 06, 2008	53.78	53.99	52.22	52.41	132,300,864	-1.81(-3.33%)
Mar 05, 2008	54.02	54.41	53.40	54.21	117,227,816	+0.51(+0.96%)
Mar 04, 2008	53.51	54.20	52.89	53.70	114,300,200	-0.32(-0.59%)
Mar 03, 2008	54.16	54.42	53.23	54.01	107,140,472	-0.52(-0.96%)
Feb 29, 2008	55.12	55.20	53.93	54.54	124,483,992	-1.16(-2.08%)
Feb 28, 2008	56.05	56.34	55.42	55.69	86,734,424	-0.86(-1.51%)
Feb 27, 2008	56.10	57.21	56.00	56.55	107,560,512	-0.02(-0.04%)
Feb 26, 2008	55.73	57.18	55.68	56.57	117,323,288	+0.52(+0.93%)
Feb 25, 2008	54.95	56.23	54.67	56.05	96,420,936	+1.11(+2.02%)
Feb 22, 2008	55.04	55.06	53.89	54.94	106,347,104	-0.02(-0.03%)
Feb 21, 2008	56.44	56.82	54.84	54.96	108,201,064	-1.09(-1.95%)
Feb 20, 2008	55.07	56.16	54.78	56.05	89,905,336	+0.03(+0.06%)
Feb 19, 2008	56.14	56.24	55.14	56.02	64,046,356	+0.68(+1.23%)
Feb 18, 2008	55.28	55.54	54.77	55.34	0	+0.00(+0.00%)
Feb 15, 2008	55.28	55.54	54.77	55.34	81,503,632	-0.25(-0.44%)
Feb 14, 2008	57.10	57.16	55.45	55.58	98,879,936	-1.32(-2.32%)
Feb 13, 2008	56.25	56.98	55.99	56.90	108,888,216	+1.14(+2.05%)
Feb 12, 2008	55.52	56.27	55.22	55.76	96,665,448	+0.66(+1.19%)
Feb 11, 2008	55.17	55.60	54.43	55.11	101,840,320	-0.07(-0.13%)
Feb 08, 2008	55.40	55.95	54.65	55.18	109,211,744	-0.35(-0.63%)
Feb 07, 2008	54.36	55.85	54.23	55.53	159,060,432	+0.91(+1.67%)
Feb 06, 2008	55.77	56.14	54.52	54.61	122,803,016	-0.78(-1.42%)
Feb 05, 2008	55.98	56.68	55.28	55.40	159,087,440	-1.46(-2.56%)
Feb 04, 2008	57.45	57.50	56.77	56.86	68,920,960	-0.67(-1.16%)
Feb 01, 2008	56.49	57.72	56.23	57.52	127,033,072	+1.34(+2.38%)
Jan 31, 2008	53.94	56.67	53.85	56.18	148,531,520	+1.36(+2.48%)
Jan 30, 2008	55.22	56.55	54.73	54.82	159,152,512	-0.70(-1.26%)
Jan 29, 2008	55.75	55.75	54.74	55.52	95,112,352	+0.14(+0.26%)
Jan 28, 2008	54.11	55.41	53.62	55.38	102,585,240	+1.15(+2.12%)
Jan 25, 2008	55.41	55.61	53.92	54.23	120,501,664	-0.40(-0.72%)
Jan 24, 2008	55.03	55.62	54.08	54.62	143,517,952	-0.04(-0.07%)
Jan 23, 2008	51.72	55.42	51.55	54.66	231,184,416	+1.81(+3.42%)
Jan 22, 2008	51.06	53.96	50.84	52.86	190,593,488	-0.38(-0.71%)
Jan 21, 2008	53.95	54.50	52.50	53.24	0	+0.00(+0.00%)
Jan 18, 2008	53.95	54.50	52.50	53.24	166,508,464	-0.52(-0.97%)
Jan 17, 2008	55.42	55.52	53.60	53.76	155,668,048	-1.34(-2.43%)
Jan 16, 2008	54.84	56.00	54.42	55.10	171,363,344	+0.02(+0.04%)
Jan 15, 2008	55.34	55.57	54.70	55.07	120,312,864	-1.00(-1.78%)
Jan 14, 2008	56.24	56.38	55.64	56.07	89,750,360	+0.46(+0.83%)
Jan 11, 2008	56.45	56.63	55.37	55.61	151,922,224	-1.15(-2.02%)
Jan 10, 2008	55.53	57.28	55.33	56.76	194,296,448	+0.74(+1.33%)
Jan 09, 2008	55.38	56.23	54.35	56.02	177,080,048	+0.56(+1.01%)
Jan 08, 2008	57.28	58.03	55.45	55.45	198,500,928	-1.77(-3.09%)
Jan 07, 2008	57.24	57.70	56.29	57.22	176,365,184	+0.13(+0.22%)
Jan 04, 2008	58.00	58.08	56.71	57.09	155,930,672	-1.77(-3.01%)
Jan 03, 2008	59.61	59.89	58.63	58.87	98,532,488	-0.66(-1.10%)
Jan 02, 2008	60.31	60.59	59.07	59.52	119,025,744	-0.60(-1.00%)
Jan 01, 2008	60.55	60.83	59.86	60.13	0	+0.00(+0.00%)
Dec 31, 2007	60.55	60.83	59.86	60.13	93,351,760	-0.51(-0.84%)
Dec 28, 2007	61.71	61.78	60.63	60.63	60,848,516	-0.66(-1.07%)
Dec 27, 2007	62.46	62.63	60.91	61.29	90,254,824	-1.70(-2.70%)
Dec 26, 2007	62.44	63.23	62.34	62.99	82,726,752	+0.29(+0.47%)
Dec 24, 2007	62.34	62.83	62.24	62.70	37,711,980	+0.45(+0.73%)
Dec 21, 2007	61.68	62.25	61.49	62.25	105,340,024	+1.39(+2.29%)
Dec 20, 2007	60.36	60.99	59.26	60.86	154,008,192	+0.96(+1.60%)
Dec 19, 2007	59.47	59.98	59.18	59.90	108,398,616	+0.36(+0.61%)
Dec 18, 2007	59.14	59.72	58.09	59.53	144,577,216	+1.05(+1.79%)
Dec 17, 2007	59.26	59.57	58.41	58.49	90,451,560	-0.91(-1.53%)
Dec 14, 2007	60.00	60.88	59.36	59.40	95,790,960	-1.18(-1.95%)
Dec 13, 2007	60.40	60.90	59.91	60.58	113,427,480	-0.33(-0.55%)
Dec 12, 2007	62.34	62.42	60.26	60.91	142,061,920	+0.46(+0.76%)
Dec 11, 2007	62.79	63.03	60.39	60.45	151,979,024	-2.20(-3.51%)
Dec 10, 2007	62.17	62.76	61.93	62.65	63,057,852	+0.59(+0.96%)
Dec 07, 2007	62.34	62.41	61.68	62.06	74,655,368	+0.09(+0.14%)
Dec 06, 2007	60.36	62.12	60.32	61.97	117,685,480	+1.43(+2.37%)
Dec 05, 2007	60.34	60.68	59.81	60.54	88,628,872	+1.14(+1.92%)
Dec 04, 2007	59.41	59.84	59.05	59.40	72,817,720	-0.59(-0.99%)
Dec 03, 2007	60.63	60.78	59.95	59.99	77,833,056	-0.66(-1.08%)
Nov 30, 2007	61.32	61.73	60.31	60.65	107,302,856	+0.29(+0.49%)
Nov 29, 2007	60.65	60.95	60.12	60.36	72,474,400	-0.43(-0.70%)
Nov 28, 2007	59.33	60.90	59.29	60.78	142,297,168	+2.22(+3.79%)
Nov 27, 2007	58.25	58.92	57.94	58.57	102,113,264	+0.74(+1.27%)
Nov 26, 2007	59.68	59.89	57.81	57.83	122,149,296	-1.62(-2.72%)
Nov 23, 2007	58.89	60.19	58.69	59.45	64,205,524	+1.24(+2.12%)
Nov 21, 2007	59.05	59.16	57.81	58.21	119,887,384	-1.20(-2.01%)
Nov 20, 2007	59.16	59.84	58.09	59.41	163,909,504	+0.28(+0.47%)
Nov 19, 2007	60.10	60.22	58.86	59.13	146,703,344	-1.20(-1.98%)
Nov 16, 2007	61.24	61.27	59.83	60.32	155,901,664	-0.55(-0.91%)
Nov 15, 2007	61.47	61.69	60.38	60.88	144,121,712	-1.02(-1.65%)
Nov 14, 2007	62.70	62.75	61.46	61.90	96,345,392	-0.24(-0.39%)
Nov 13, 2007	61.12	62.36	61.09	62.14	132,822,448	+1.87(+3.09%)
Nov 12, 2007	60.90	61.86	60.21	60.28	134,842,800	-0.59(-0.96%)
Nov 09, 2007	60.78	61.58	60.29	60.86	131,937,936	-0.68(-1.11%)
Nov 08, 2007	61.88	61.90	60.05	61.54	152,624,304	+0.18(+0.30%)
Nov 07, 2007	62.49	62.66	61.12	61.36	141,915,440	-1.96(-3.10%)
Nov 06, 2007	62.56	63.36	61.80	63.33	119,903,504	+1.17(+1.89%)
Nov 05, 2007	62.12	62.75	61.81	62.15	124,378,512	-0.83(-1.32%)
Nov 02, 2007	63.44	63.46	62.05	62.99	164,375,008	+0.31(+0.49%)
Nov 01, 2007	64.44	64.47	62.57	62.68	216,096,608	-2.52(-3.86%)
Oct 31, 2007	64.65	65.58	63.97	65.20	135,965,472	+0.83(+1.29%)
Oct 30, 2007	64.55	64.91	64.12	64.36	75,717,624	-0.51(-0.79%)
Oct 29, 2007	65.12	65.29	64.46	64.88	70,978,544	-0.07(-0.11%)
Oct 26, 2007	64.44	64.95	63.73	64.95	100,116,360	+1.07(+1.67%)
Oct 25, 2007	64.21	64.55	63.03	63.88	147,324,032	-0.15(-0.24%)
Oct 24, 2007	64.05	64.28	62.65	64.04	160,053,520	-0.42(-0.65%)
Oct 23, 2007	64.47	64.58	63.51	64.45	107,124,840	+0.49(+0.77%)
Oct 22, 2007	62.20	64.10	62.05	63.96	174,440,512	+1.32(+2.11%)
Oct 19, 2007	64.87	65.04	62.57	62.64	162,344,464	-2.40(-3.69%)
Oct 18, 2007	64.69	65.25	64.46	65.04	86,570,824	-0.09(-0.15%)
Oct 17, 2007	65.58	65.67	64.20	65.13	113,944,584	+0.24(+0.37%)
Oct 16, 2007	65.24	66.67	64.85	64.89	74,910,760	-0.72(-1.10%)
Oct 15, 2007	66.37	66.42	64.97	65.62	101,978,520	-0.77(-1.16%)
Oct 12, 2007	65.96	66.59	65.90	66.38	77,018,936	+0.52(+0.79%)
Oct 11, 2007	66.99	67.23	65.46	65.86	118,372,616	-0.27(-0.41%)
Oct 10, 2007	66.13	66.13	66.13	66.13	0	+0.00(+0.00%)
Oct 09, 2007	66.13	66.13	66.13	66.13	0	+0.00(+0.00%)
Oct 08, 2007	66.45	66.67	65.93	66.13	43,606,208	-0.50(-0.75%)
Oct 05, 2007	66.11	66.86	65.72	66.63	116,292,312	+1.28(+1.96%)
Oct 04, 2007	65.39	65.51	64.93	65.35	45,182,160	+0.15(+0.23%)
Oct 03, 2007	65.20	65.54	64.91	65.20	71,294,928	-0.19(-0.29%)
Oct 02, 2007	65.18	65.63	65.08	65.39	67,747,592	+0.42(+0.65%)
Oct 01, 2007	63.46	65.13	63.46	64.97	124,788,304	+1.58(+2.49%)
Sep 28, 2007	64.13	64.35	63.30	63.39	114,166,432	-0.76(-1.19%)
Sep 27, 2007	64.09	64.21	63.78	64.15	79,861,776	+0.36(+0.56%)
Sep 26, 2007	63.75	64.09	63.22	63.79	82,608,904	+0.58(+0.91%)
Sep 25, 2007	63.07	63.41	62.79	63.22	69,371,768	-0.41(-0.65%)
Sep 24, 2007	64.23	64.44	63.43	63.63	109,923,904	-0.49(-0.77%)
Sep 21, 2007	64.37	64.59	64.04	64.12	72,568,680	+0.13(+0.21%)
Sep 20, 2007	64.23	64.58	63.56	63.98	162,194,256	-0.65(-1.00%)
Sep 19, 2007	64.15	65.02	61.19	64.63	144,875,760	+0.86(+1.35%)
Sep 18, 2007	61.26	63.83	61.17	63.77	174,879,936	+2.58(+4.22%)
Sep 17, 2007	61.61	61.87	61.13	61.19	67,445,776	-0.66(-1.06%)
Sep 14, 2007	60.90	62.00	60.81	61.85	78,071,448	+0.31(+0.50%)
Sep 13, 2007	61.79	62.19	61.12	61.54	91,387,240	+0.11(+0.18%)
Sep 12, 2007	61.51	61.90	61.28	61.43	79,286,760	-0.34(-0.55%)
Sep 11, 2007	61.15	61.82	61.01	61.77	107,187,048	+0.97(+1.59%)
Sep 10, 2007	61.46	61.74	59.89	60.80	125,967,400	-0.70(-1.15%)
Sep 07, 2007	61.59	61.72	60.97	61.50	136,329,008	-1.09(-1.73%)
Sep 06, 2007	62.38	62.86	61.93	62.59	82,152,360	+0.02(+0.03%)
Sep 05, 2007	62.76	63.20	62.14	62.57	84,781,200	-0.59(-0.93%)
Sep 04, 2007	62.31	63.61	62.23	63.16	77,470,872	+0.80(+1.28%)
Aug 31, 2007	62.68	62.83	62.02	62.36	59,383,912	+0.56(+0.91%)
Aug 30, 2007	61.47	62.53	61.38	61.80	79,965,016	-0.42(-0.67%)
Aug 29, 2007	60.97	62.22	60.80	62.22	89,279,032	+1.59(+2.63%)
Aug 28, 2007	61.96	61.92	60.51	60.63	108,928,752	-1.63(-2.62%)
Aug 27, 2007	62.85	62.94	62.16	62.26	76,238,232	-0.81(-1.28%)
Aug 24, 2007	62.23	63.12	62.06	63.07	81,738,160	+0.81(+1.30%)
Aug 23, 2007	63.63	63.45	62.02	62.26	133,174,416	-0.81(-1.28%)
Aug 22, 2007	62.87	63.19	62.51	63.07	87,797,768	+0.74(+1.19%)
Aug 21, 2007	62.15	62.64	61.77	62.32	117,063,736	+0.17(+0.28%)
Aug 20, 2007	62.30	62.62	61.35	62.15	160,222,848	+0.05(+0.08%)
Aug 17, 2007	62.49	63.41	60.66	62.10	271,870,080	+1.31(+2.16%)
Aug 16, 2007	58.69	60.93	58.00	60.78	438,997,248	+1.23(+2.06%)
Aug 15, 2007	60.17	61.30	59.19	59.56	184,030,800	-0.88(-1.45%)
Aug 14, 2007	61.75	61.92	60.14	60.44	142,880,480	-1.08(-1.75%)
Aug 13, 2007	62.88	63.33	61.40	61.51	147,088,480	-0.31(-0.50%)
Aug 10, 2007	60.86	63.18	60.53	61.82	337,169,248	+0.29(+0.48%)
Aug 09, 2007	62.29	62.89	61.46	61.53	258,236,336	-1.47(-2.34%)
Aug 08, 2007	61.62	63.44	61.63	63.00	328,822,016	+1.86(+3.04%)
Aug 07, 2007	60.10	61.51	59.79	61.14	226,211,040	+0.93(+1.54%)
Aug 06, 2007	59.89	60.53	58.54	60.21	263,022,496	+0.63(+1.05%)
Aug 03, 2007	60.30	61.88	59.59	59.59	199,920,144	-2.29(-3.70%)
Aug 02, 2007	61.62	62.17	61.22	61.88	133,542,728	+0.48(+0.79%)