US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	35.25	35.69	34.99	35.16	14,947,522	-0.40(-1.12%)
Aug 28, 2008	34.55	35.66	34.54	35.56	16,416,385	+1.14(+3.32%)
Aug 27, 2008	33.94	34.45	33.89	34.42	8,999,385	+0.30(+0.89%)
Aug 26, 2008	33.73	34.26	33.57	34.12	17,320,340	+0.26(+0.77%)
Aug 25, 2008	34.56	34.59	33.69	33.85	16,919,618	-0.77(-2.21%)
Aug 22, 2008	34.08	34.92	33.84	34.62	17,022,624	+0.78(+2.29%)
Aug 21, 2008	33.95	34.01	33.54	33.84	19,103,994	-0.47(-1.37%)
Aug 20, 2008	34.33	34.49	33.56	34.31	20,278,188	+0.08(+0.24%)
Aug 19, 2008	34.56	34.61	33.84	34.23	18,065,358	-0.72(-2.06%)
Aug 18, 2008	35.36	35.82	34.60	34.95	16,228,330	-0.75(-2.10%)
Aug 15, 2008	35.87	36.26	35.36	35.70	0	-0.06(-0.16%)
Aug 14, 2008	34.84	35.84	34.79	35.76	12,886,979	+0.58(+1.65%)
Aug 13, 2008	35.43	35.56	34.77	35.17	19,022,226	-0.58(-1.61%)
Aug 12, 2008	36.29	36.44	35.28	35.75	20,064,854	-0.81(-2.21%)
Aug 11, 2008	35.77	36.98	35.50	36.56	25,427,798	+0.88(+2.45%)
Aug 08, 2008	34.40	36.14	34.31	35.68	20,573,614	+1.12(+3.24%)
Aug 07, 2008	34.99	35.24	34.18	34.56	17,191,882	-0.86(-2.43%)
Aug 06, 2008	35.45	35.58	34.91	35.42	13,847,506	-0.17(-0.47%)
Aug 05, 2008	34.32	35.71	34.24	35.59	25,995,500	+1.46(+4.27%)
Aug 04, 2008	34.45	34.58	33.87	34.13	18,010,518	-0.49(-1.41%)
Aug 01, 2008	34.71	34.71	33.71	34.62	18,184,680	+0.08(+0.24%)
Jul 31, 2008	34.34	34.87	34.03	34.54	20,971,816	-0.41(-1.17%)
Jul 30, 2008	35.37	35.52	33.87	34.95	33,915,568	-0.17(-0.49%)
Jul 29, 2008	35.12	35.31	33.32	35.12	23,993,450	+1.67(+5.01%)
Jul 28, 2008	34.09	34.71	33.17	33.44	18,783,662	-0.73(-2.13%)
Jul 25, 2008	33.82	34.68	33.55	34.17	22,722,814	+0.51(+1.52%)
Jul 24, 2008	36.23	36.24	33.40	33.66	32,754,654	-2.21(-6.15%)
Jul 23, 2008	34.97	36.51	34.87	35.87	44,789,644	+0.75(+2.13%)
Jul 22, 2008	33.78	35.22	33.48	35.12	24,764,254	+1.08(+3.18%)
Jul 21, 2008	33.87	34.31	33.69	34.04	16,405,095	+0.10(+0.29%)
Jul 18, 2008	33.99	34.12	33.41	33.94	14,140,217	+0.01(+0.03%)
Jul 17, 2008	33.71	34.15	32.68	33.93	33,840,016	+0.54(+1.61%)
Jul 16, 2008	31.30	33.43	30.81	33.39	35,106,768	+2.19(+7.02%)
Jul 15, 2008	31.16	32.27	30.58	31.20	29,024,378	-0.30(-0.95%)
Jul 14, 2008	33.07	33.40	31.40	31.50	23,755,542	-1.14(-3.48%)
Jul 11, 2008	31.88	33.46	31.76	32.64	31,414,654	+0.01(+0.03%)
Jul 10, 2008	32.00	33.08	31.67	32.62	32,115,564	+0.58(+1.82%)
Jul 09, 2008	34.39	34.39	31.93	32.04	22,260,562	-2.54(-7.36%)
Jul 08, 2008	32.25	34.66	31.96	34.59	25,142,846	+2.33(+7.24%)
Jul 07, 2008	33.15	33.34	32.04	32.25	22,565,396	-0.68(-2.05%)
Jul 04, 2008	33.46	33.46	32.82	32.93	9,625,553	+0.00(+0.00%)
Jul 03, 2008	33.46	33.46	32.82	32.93	9,625,553	-0.27(-0.80%)
Jul 02, 2008	33.57	34.02	33.18	33.20	14,841,286	-0.70(-2.08%)
Jul 01, 2008	33.26	33.90	32.85	33.90	20,805,422	+0.19(+0.58%)
Jun 30, 2008	33.79	34.30	33.39	33.70	13,712,900	-0.11(-0.33%)
Jun 27, 2008	34.15	34.35	33.53	33.82	13,580,207	-0.27(-0.78%)
Jun 26, 2008	34.60	35.02	34.05	34.08	15,187,094	-1.26(-3.58%)
Jun 25, 2008	35.06	35.84	34.95	35.35	20,815,826	+0.26(+0.74%)
Jun 24, 2008	34.81	35.56	34.60	35.09	14,392,817	+0.02(+0.05%)
Jun 23, 2008	35.98	36.16	34.99	35.07	15,832,235	-0.74(-2.07%)
Jun 20, 2008	36.37	36.48	35.72	35.81	19,437,412	-0.91(-2.48%)
Jun 19, 2008	35.91	36.80	35.70	36.72	18,288,974	+0.74(+2.06%)
Jun 18, 2008	36.33	36.44	35.73	35.98	18,784,966	-0.54(-1.49%)
Jun 17, 2008	37.70	37.76	36.45	36.52	8,855,305	-1.11(-2.95%)
Jun 16, 2008	36.86	37.66	36.74	37.63	10,628,137	+0.53(+1.43%)
Jun 13, 2008	36.60	37.24	36.21	37.10	9,337,702	+0.76(+2.09%)
Jun 12, 2008	36.42	36.87	35.93	36.34	18,709,296	+0.22(+0.61%)
Jun 11, 2008	36.86	36.89	36.09	36.12	19,304,986	-0.76(-2.06%)
Jun 10, 2008	36.59	37.06	36.08	36.88	21,656,664	+0.14(+0.39%)
Jun 09, 2008	37.78	37.97	36.66	36.73	18,198,432	-0.87(-2.31%)
Jun 06, 2008	38.68	38.81	37.49	37.60	12,643,738	-1.55(-3.96%)
Jun 05, 2008	38.44	39.22	38.31	39.15	15,360,864	+0.96(+2.51%)
Jun 04, 2008	37.84	38.61	37.83	38.20	8,632,821	+0.21(+0.55%)
Jun 03, 2008	38.00	38.23	37.65	37.98	8,373,928	+0.03(+0.07%)
Jun 02, 2008	38.25	38.32	37.61	37.96	10,714,307	-0.54(-1.40%)
May 30, 2008	38.75	38.85	38.37	38.49	12,726,338	-0.16(-0.40%)
May 29, 2008	38.06	38.73	38.06	38.65	8,463,485	+0.40(+1.04%)
May 28, 2008	38.22	38.41	37.96	38.25	6,689,912	+0.16(+0.41%)
May 27, 2008	37.77	38.27	37.35	38.10	7,630,946	+0.54(+1.43%)
May 26, 2008	37.74	37.76	37.42	37.56	0	+0.00(+0.00%)
May 23, 2008	37.74	37.76	37.42	37.56	9,087,646	-0.24(-0.65%)
May 22, 2008	38.13	38.22	37.69	37.80	9,583,530	-0.26(-0.67%)
May 21, 2008	38.84	39.29	37.95	38.06	14,509,679	-0.84(-2.17%)
May 20, 2008	39.25	39.39	38.55	38.90	15,452,599	-0.82(-2.07%)
May 19, 2008	39.64	39.78	39.24	39.72	9,814,127	+0.30(+0.76%)
May 16, 2008	39.73	39.73	39.20	39.42	11,894,271	-0.26(-0.66%)
May 15, 2008	39.24	39.68	38.90	39.68	9,399,763	+0.49(+1.24%)
May 14, 2008	38.99	39.35	38.94	39.19	8,345,569	+0.26(+0.67%)
May 13, 2008	38.81	38.95	38.43	38.93	8,668,075	+0.21(+0.53%)
May 12, 2008	37.98	38.78	37.88	38.73	8,608,022	+0.81(+2.13%)
May 09, 2008	37.85	38.29	37.69	37.92	4,719,197	-0.27(-0.71%)
May 08, 2008	38.36	38.46	37.84	38.19	9,314,866	-0.02(-0.04%)
May 07, 2008	39.33	39.41	38.12	38.21	10,834,619	-1.16(-2.94%)
May 06, 2008	38.84	39.37	38.65	39.37	5,739,297	+0.31(+0.80%)
May 05, 2008	38.97	39.25	38.73	39.05	7,871,147	-0.09(-0.24%)
May 02, 2008	39.54	39.72	38.99	39.15	13,917,989	+0.07(+0.17%)
May 01, 2008	38.24	39.18	38.08	39.08	17,466,066	+0.90(+2.35%)
Apr 30, 2008	38.76	39.26	38.18	38.18	17,631,524	-0.68(-1.75%)
Apr 29, 2008	39.28	39.28	38.66	38.87	11,751,003	-0.57(-1.45%)
Apr 28, 2008	39.49	39.49	39.07	39.44	11,344,882	+0.09(+0.23%)
Apr 25, 2008	39.47	39.47	38.92	39.35	10,820,771	+0.13(+0.34%)
Apr 24, 2008	38.42	39.29	38.21	39.22	13,854,626	+0.93(+2.42%)
Apr 23, 2008	37.97	38.62	37.80	38.29	10,682,151	+0.39(+1.04%)
Apr 22, 2008	38.04	38.21	37.69	37.90	10,820,576	-0.18(-0.47%)
Apr 21, 2008	38.14	38.39	37.93	38.07	12,127,744	-0.38(-0.99%)
Apr 18, 2008	39.09	39.40	38.20	38.46	21,313,694	+0.04(+0.10%)
Apr 17, 2008	38.08	38.48	37.76	38.42	10,178,070	+0.22(+0.58%)
Apr 16, 2008	37.09	38.47	36.99	38.20	13,648,364	+1.58(+4.32%)
Apr 15, 2008	36.79	36.84	36.29	36.62	8,796,533	+0.19(+0.52%)
Apr 14, 2008	36.48	36.93	36.34	36.43	11,087,574	-0.20(-0.54%)
Apr 11, 2008	36.45	37.13	36.37	36.63	11,556,555	-0.13(-0.36%)
Apr 10, 2008	36.72	37.35	36.47	36.76	17,868,072	-0.08(-0.21%)
Apr 09, 2008	37.69	37.69	36.73	36.84	24,670,864	-0.77(-2.03%)
Apr 08, 2008	37.72	37.60	37.49	37.60	14,624,704	-0.48(-1.25%)
Apr 07, 2008	38.43	38.44	37.77	38.08	19,514,224	-0.09(-0.23%)
Apr 04, 2008	38.69	38.76	38.02	38.17	17,783,904	-0.63(-1.63%)
Apr 03, 2008	37.77	38.80	37.66	38.80	14,795,911	+0.78(+2.04%)
Apr 02, 2008	38.08	38.33	37.47	38.02	13,184,523	+0.16(+0.42%)
Apr 01, 2008	36.78	38.05	36.54	37.86	22,372,892	+1.77(+4.92%)
Mar 31, 2008	35.87	36.80	35.78	36.09	11,678,112	+0.24(+0.66%)
Mar 28, 2008	36.34	36.46	35.79	35.85	17,096,328	-0.56(-1.54%)
Mar 27, 2008	36.62	37.21	36.17	36.41	13,771,424	-0.16(-0.42%)
Mar 26, 2008	37.42	37.47	36.57	36.57	12,552,267	-0.99(-2.64%)
Mar 25, 2008	37.27	37.78	36.91	37.56	18,384,310	-0.12(-0.32%)
Mar 24, 2008	37.61	38.11	37.17	37.68	20,009,952	+0.63(+1.71%)
Mar 21, 2008	35.48	37.11	35.48	37.05	21,445,646	+0.00(+0.00%)
Mar 20, 2008	35.48	37.11	35.48	37.05	21,445,646	+1.49(+4.18%)
Mar 19, 2008	36.31	36.59	35.56	35.56	22,074,572	-0.39(-1.09%)
Mar 18, 2008	35.01	36.05	34.74	35.96	22,178,366	+1.75(+5.10%)
Mar 17, 2008	33.82	34.53	33.49	34.21	25,037,282	-0.23(-0.68%)
Mar 14, 2008	35.16	35.36	33.56	34.44	26,869,048	-0.57(-1.63%)
Mar 13, 2008	33.95	35.22	33.37	35.01	25,037,262	+0.44(+1.26%)
Mar 12, 2008	35.05	35.81	34.52	34.58	14,460,002	-0.76(-2.16%)
Mar 11, 2008	33.93	35.34	33.72	35.34	25,436,090	+2.34(+7.11%)
Mar 10, 2008	33.83	33.83	33.00	33.00	12,401,830	-0.54(-1.62%)
Mar 07, 2008	32.90	33.98	32.70	33.54	22,762,180	+0.33(+1.00%)
Mar 06, 2008	34.45	34.65	33.21	33.21	24,542,860	-1.60(-4.59%)
Mar 05, 2008	34.81	35.37	34.51	34.80	11,475,052	-0.03(-0.10%)
Mar 04, 2008	34.48	35.10	34.20	34.84	17,787,248	-0.28(-0.80%)
Mar 03, 2008	34.88	35.18	34.38	35.12	19,086,642	+0.19(+0.54%)
Feb 29, 2008	35.36	35.47	34.85	34.93	12,482,547	-0.62(-1.75%)
Feb 28, 2008	36.09	36.09	35.55	35.55	9,533,840	-0.75(-2.08%)
Feb 27, 2008	36.18	36.88	36.08	36.30	10,282,239	-0.26(-0.71%)
Feb 26, 2008	36.07	36.84	36.05	36.57	12,988,666	-0.02(-0.06%)
Feb 25, 2008	35.36	36.59	35.01	36.59	16,165,230	+1.10(+3.09%)
Feb 22, 2008	34.68	35.49	34.31	35.49	18,390,212	+0.81(+2.35%)
Feb 21, 2008	35.72	35.84	34.61	34.68	20,886,996	-0.80(-2.27%)
Feb 20, 2008	34.59	35.48	34.48	35.48	20,184,796	+0.81(+2.33%)
Feb 19, 2008	35.48	35.75	34.66	34.67	14,050,930	-0.62(-1.74%)
Feb 18, 2008	34.73	35.28	34.49	35.28	0	+0.00(+0.00%)
Feb 15, 2008	34.73	35.28	34.49	35.28	12,674,106	-0.14(-0.41%)
Feb 14, 2008	35.50	35.76	34.98	35.43	11,195,730	-0.27(-0.75%)
Feb 13, 2008	35.70	36.09	35.02	35.70	25,290,274	+0.17(+0.47%)
Feb 12, 2008	34.70	35.58	34.64	35.53	18,641,050	+1.09(+3.15%)
Feb 11, 2008	34.96	35.34	34.37	34.44	16,969,042	-0.70(-2.00%)
Feb 08, 2008	36.19	36.22	34.71	35.15	24,936,096	-1.13(-3.10%)
Feb 07, 2008	35.29	36.27	35.07	36.27	16,957,110	+0.85(+2.41%)
Feb 06, 2008	36.29	36.46	35.42	35.42	19,183,830	-0.69(-1.92%)
Feb 05, 2008	36.70	37.25	36.02	36.11	20,727,214	-1.18(-3.17%)
Feb 04, 2008	37.80	37.80	36.86	37.29	13,114,745	-0.59(-1.55%)
Feb 01, 2008	36.49	37.88	36.19	37.88	18,401,000	+1.42(+3.89%)
Jan 31, 2008	35.01	36.69	34.96	36.46	25,537,688	+0.85(+2.38%)
Jan 30, 2008	36.53	37.05	35.50	35.61	27,070,106	-0.85(-2.34%)
Jan 29, 2008	36.59	36.93	36.02	36.47	16,054,113	-0.03(-0.09%)
Jan 28, 2008	35.20	36.52	34.89	36.50	16,560,207	+1.13(+3.18%)
Jan 25, 2008	36.27	36.55	35.12	35.37	20,230,032	-0.50(-1.39%)
Jan 24, 2008	36.53	36.67	35.32	35.87	23,976,648	-0.72(-1.95%)
Jan 23, 2008	32.96	36.94	32.96	36.59	42,315,744	+2.77(+8.18%)
Jan 22, 2008	31.60	33.94	31.45	33.82	29,151,256	+1.10(+3.37%)
Jan 21, 2008	33.11	33.52	32.03	32.72	0	+0.00(+0.00%)
Jan 18, 2008	33.11	33.52	32.03	32.72	20,742,720	-0.28(-0.84%)
Jan 17, 2008	33.56	33.84	32.85	33.00	17,575,190	-0.40(-1.21%)
Jan 16, 2008	32.78	34.05	32.78	33.40	22,387,202	+0.43(+1.29%)
Jan 15, 2008	33.26	33.49	32.82	32.97	20,081,062	-0.88(-2.60%)
Jan 14, 2008	34.27	34.54	33.11	33.85	15,133,324	-0.09(-0.28%)
Jan 11, 2008	33.70	34.54	33.10	33.95	20,203,820	-0.06(-0.16%)
Jan 10, 2008	32.77	34.61	32.54	34.00	29,050,314	+0.44(+1.32%)
Jan 09, 2008	32.98	33.59	31.76	33.56	29,602,738	+0.65(+1.97%)
Jan 08, 2008	34.31	35.12	32.82	32.91	19,766,744	-1.24(-3.64%)
Jan 07, 2008	34.24	34.41	33.29	34.15	15,606,854	+0.32(+0.93%)
Jan 04, 2008	34.55	34.92	33.82	33.84	20,436,870	-1.11(-3.17%)
Jan 03, 2008	36.39	36.53	34.95	34.95	14,176,305	-1.17(-3.24%)
Jan 02, 2008	36.44	36.89	35.93	36.12	12,879,847	-0.30(-0.84%)
Jan 01, 2008	35.94	36.75	35.94	36.42	0	+0.00(+0.00%)
Dec 31, 2007	35.94	36.75	35.94	36.42	8,732,542	+0.11(+0.31%)
Dec 28, 2007	36.97	37.11	36.02	36.31	10,889,874	-0.54(-1.47%)
Dec 27, 2007	37.38	37.55	36.65	36.85	10,685,021	-1.16(-3.06%)
Dec 26, 2007	38.36	38.48	37.83	38.02	8,889,851	-0.64(-1.66%)
Dec 24, 2007	37.65	38.71	37.56	38.66	7,239,689	+1.03(+2.72%)
Dec 21, 2007	37.19	37.64	37.00	37.64	9,611,129	+0.63(+1.71%)
Dec 20, 2007	37.21	37.34	36.38	37.00	11,182,507	+0.14(+0.38%)
Dec 19, 2007	36.18	36.89	36.17	36.86	11,016,465	+0.30(+0.83%)
Dec 18, 2007	36.52	36.73	35.48	36.56	15,423,403	+0.47(+1.29%)
Dec 17, 2007	36.71	36.81	36.04	36.09	15,294,766	-0.67(-1.81%)
Dec 14, 2007	37.37	38.37	36.76	36.76	14,255,943	-1.15(-3.03%)
Dec 13, 2007	37.93	38.41	37.45	37.91	13,243,939	-0.67(-1.72%)
Dec 12, 2007	39.57	40.16	38.03	38.57	17,828,158	+0.12(+0.32%)
Dec 11, 2007	40.60	41.11	38.35	38.45	17,728,350	-2.33(-5.72%)
Dec 10, 2007	39.92	40.78	39.68	40.78	10,999,029	+1.00(+2.51%)
Dec 07, 2007	39.96	40.44	39.76	39.79	20,053,420	-0.19(-0.49%)
Dec 06, 2007	38.75	40.04	38.29	39.98	11,251,583	+1.39(+3.59%)
Dec 05, 2007	37.90	38.71	37.84	38.59	15,635,361	+1.07(+2.85%)
Dec 04, 2007	37.98	38.35	37.46	37.52	11,187,901	-1.01(-2.62%)
Dec 03, 2007	38.42	38.80	38.10	38.53	9,463,126	-0.28(-0.73%)
Nov 30, 2007	39.25	39.27	38.43	38.82	14,802,592	+0.35(+0.92%)
Nov 29, 2007	38.33	38.46	37.41	38.46	12,586,023	+0.30(+0.80%)
Nov 28, 2007	36.69	38.25	36.69	38.16	14,819,718	+1.71(+4.68%)
Nov 27, 2007	35.89	36.70	35.79	36.45	15,851,212	+0.27(+0.74%)
Nov 26, 2007	37.41	37.77	35.89	36.18	14,676,723	-1.41(-3.76%)
Nov 23, 2007	37.52	37.93	37.28	37.60	4,053,654	+0.70(+1.91%)
Nov 21, 2007	36.55	37.31	36.23	36.89	15,425,032	-0.28(-0.75%)
Nov 20, 2007	38.18	38.58	36.50	37.17	17,272,458	-0.89(-2.33%)
Nov 19, 2007	38.55	38.61	37.90	38.06	10,870,338	-0.74(-1.91%)
Nov 16, 2007	39.75	39.75	38.49	38.80	16,309,528	-0.75(-1.91%)
Nov 15, 2007	39.55	39.84	38.92	39.55	13,087,367	-0.22(-0.56%)
Nov 14, 2007	41.19	41.19	39.50	39.78	11,144,216	-0.59(-1.47%)
Nov 13, 2007	39.10	40.39	39.10	40.37	9,954,105	+1.40(+3.58%)
Nov 12, 2007	39.40	39.71	38.70	38.97	10,784,821	+0.01(+0.01%)
Nov 09, 2007	38.88	39.35	38.45	38.97	14,235,747	-0.13(-0.34%)
Nov 08, 2007	39.28	39.28	38.35	39.10	16,819,342	+0.24(+0.63%)
Nov 07, 2007	40.19	40.19	38.59	38.85	12,679,448	-1.36(-3.38%)
Nov 06, 2007	39.64	40.27	39.37	40.21	11,175,423	+0.42(+1.04%)
Nov 05, 2007	39.49	40.18	39.43	39.80	12,127,337	-0.58(-1.43%)
Nov 02, 2007	41.42	41.42	39.69	40.37	16,516,183	-0.81(-1.98%)
Nov 01, 2007	41.84	42.00	41.03	41.19	16,121,133	-1.52(-3.57%)
Oct 31, 2007	42.23	42.91	41.61	42.71	10,234,337	+0.75(+1.80%)
Oct 30, 2007	41.52	42.20	41.50	41.96	6,431,568	+0.19(+0.45%)
Oct 29, 2007	42.13	42.25	41.52	41.77	5,311,537	-0.30(-0.72%)
Oct 26, 2007	42.04	42.44	41.38	42.08	7,026,284	+0.61(+1.47%)
Oct 25, 2007	41.74	42.02	40.98	41.47	12,927,356	-0.11(-0.27%)
Oct 24, 2007	41.59	41.81	40.75	41.58	9,587,825	-0.17(-0.40%)
Oct 23, 2007	41.73	41.97	41.32	41.74	11,348,416	+0.36(+0.87%)
Oct 22, 2007	40.58	41.47	40.15	41.38	14,418,987	+0.50(+1.23%)
Oct 19, 2007	42.13	42.28	40.71	40.88	10,999,545	-1.36(-3.23%)
Oct 18, 2007	41.88	42.68	41.48	42.24	8,584,865	+0.11(+0.26%)
Oct 17, 2007	42.62	42.77	41.32	42.13	10,906,464	-0.12(-0.28%)
Oct 16, 2007	42.85	42.85	42.22	42.25	7,931,678	-0.72(-1.66%)
Oct 15, 2007	43.82	44.12	42.76	42.96	9,041,248	-0.90(-2.06%)
Oct 12, 2007	44.20	44.43	43.78	43.87	5,331,495	-0.32(-0.73%)
Oct 11, 2007	44.79	44.85	43.96	44.19	10,173,907	-0.11(-0.24%)
Oct 10, 2007	44.29	44.29	44.29	44.29	0	+0.00(+0.00%)
Oct 09, 2007	44.29	44.29	44.29	44.29	0	+0.00(+0.00%)
Oct 08, 2007	44.56	44.62	44.20	44.29	5,505,274	-0.50(-1.11%)
Oct 05, 2007	44.27	44.92	43.97	44.79	10,469,022	+0.87(+1.98%)
Oct 04, 2007	43.97	44.14	43.46	43.92	5,305,404	+0.02(+0.04%)
Oct 03, 2007	43.74	43.96	43.52	43.91	7,288,955	-0.01(-0.03%)
Oct 02, 2007	43.39	43.94	43.24	43.92	5,572,198	+0.40(+0.92%)
Oct 01, 2007	42.42	43.52	42.42	43.52	7,952,243	+1.13(+2.65%)
Sep 28, 2007	42.56	42.57	42.17	42.39	9,720,951	-0.14(-0.33%)
Sep 27, 2007	42.45	42.63	42.26	42.53	5,702,438	+0.40(+0.95%)
Sep 26, 2007	42.19	42.30	41.83	42.13	7,583,435	+0.24(+0.57%)
Sep 25, 2007	42.09	42.55	41.80	41.89	7,721,526	-1.09(-2.53%)
Sep 24, 2007	42.64	43.08	42.55	42.98	7,608,242	+0.37(+0.86%)
Sep 21, 2007	42.72	42.76	42.39	42.61	6,696,198	+0.01(+0.03%)
Sep 20, 2007	43.05	43.05	42.25	42.60	12,752,667	-0.53(-1.22%)
Sep 19, 2007	42.53	43.47	42.53	43.13	14,978,733	+0.86(+2.03%)
Sep 18, 2007	41.08	42.41	41.02	42.27	14,023,756	+1.27(+3.11%)
Sep 17, 2007	40.95	41.17	40.66	40.99	5,785,237	-0.08(-0.19%)
Sep 14, 2007	40.65	41.13	40.38	41.07	8,078,515	+0.19(+0.47%)
Sep 13, 2007	40.41	41.20	40.29	40.88	11,219,799	+0.74(+1.84%)
Sep 12, 2007	39.99	40.41	39.83	40.14	5,874,890	+0.07(+0.18%)
Sep 11, 2007	39.66	40.17	39.66	40.07	7,759,588	+0.71(+1.80%)
Sep 10, 2007	40.39	40.39	39.18	39.36	11,180,655	-0.76(-1.89%)
Sep 07, 2007	39.92	40.36	39.78	40.12	15,173,733	-0.77(-1.87%)
Sep 06, 2007	40.73	40.93	40.20	40.88	9,718,989	+0.25(+0.61%)
Sep 05, 2007	41.14	41.43	40.47	40.63	10,337,519	-1.00(-2.40%)