US Consumer Goods Ishares ETF (NY: IYK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	36.92	37.16	36.92	37.16	40,526	+0.01(+0.04%)
Aug 28, 2009	37.55	37.55	37.01	37.14	25,641	-0.16(-0.43%)
Aug 27, 2009	37.25	37.39	36.95	37.30	33,620	+0.01(+0.02%)
Aug 26, 2009	37.09	37.48	37.09	37.30	58,265	+0.07(+0.20%)
Aug 25, 2009	37.38	37.52	37.21	37.22	29,487	-0.01(-0.02%)
Aug 24, 2009	37.40	37.79	37.10	37.23	50,519	-0.12(-0.33%)
Aug 21, 2009	37.03	37.44	37.03	37.36	143,177	+0.44(+1.19%)
Aug 20, 2009	36.77	36.96	36.75	36.92	25,306	+0.25(+0.69%)
Aug 19, 2009	36.17	36.72	36.17	36.66	17,861	+0.26(+0.70%)
Aug 18, 2009	36.13	36.49	36.13	36.41	35,397	+0.25(+0.69%)
Aug 17, 2009	36.28	36.38	36.09	36.16	47,679	-0.47(-1.29%)
Aug 14, 2009	36.91	36.98	36.43	36.63	23,934	-0.20(-0.53%)
Aug 13, 2009	36.91	36.91	36.58	36.83	41,563	+0.06(+0.16%)
Aug 12, 2009	36.73	37.02	36.72	36.77	115,207	-0.04(-0.12%)
Aug 11, 2009	36.83	36.95	36.76	36.82	66,959	-0.17(-0.45%)
Aug 10, 2009	37.00	37.00	36.84	36.98	48,371	-0.16(-0.42%)
Aug 07, 2009	37.08	37.26	36.88	37.14	43,275	+0.30(+0.82%)
Aug 06, 2009	37.35	37.35	36.70	36.84	48,824	-0.34(-0.90%)
Aug 05, 2009	37.39	37.39	36.97	37.17	24,352	-0.25(-0.66%)
Aug 04, 2009	37.26	37.62	37.26	37.42	143,116	+0.12(+0.33%)
Aug 03, 2009	37.47	37.54	37.18	37.30	90,419	+0.09(+0.24%)
Jul 31, 2009	37.05	37.54	37.03	37.21	27,408	+0.11(+0.30%)
Jul 30, 2009	37.30	37.58	37.09	37.10	49,548	+0.21(+0.57%)
Jul 29, 2009	36.77	37.04	36.74	36.89	22,146	+0.00(+0.00%)
Jul 28, 2009	36.68	36.95	36.57	36.89	58,319	-0.02(-0.06%)
Jul 27, 2009	36.75	36.91	36.63	36.91	22,783	+0.09(+0.24%)
Jul 24, 2009	36.70	36.85	36.48	36.82	48,348	+0.18(+0.48%)
Jul 23, 2009	35.98	36.90	35.94	36.65	50,051	+0.85(+2.36%)
Jul 22, 2009	35.80	36.00	35.70	35.80	68,566	-0.02(-0.06%)
Jul 21, 2009	35.85	36.12	35.52	35.82	75,908	+0.02(+0.07%)
Jul 20, 2009	35.72	35.80	35.43	35.80	17,267	+0.16(+0.45%)
Jul 17, 2009	35.57	35.64	35.43	35.64	22,879	+0.07(+0.20%)
Jul 16, 2009	35.30	35.63	35.20	35.57	70,530	+0.20(+0.58%)
Jul 15, 2009	34.77	35.36	34.69	35.36	62,304	+0.85(+2.45%)
Jul 14, 2009	34.26	34.52	34.22	34.52	17,676	+0.26(+0.77%)
Jul 13, 2009	33.87	34.28	33.72	34.25	24,056	+0.53(+1.56%)
Jul 10, 2009	33.68	33.95	33.59	33.73	18,654	+0.00(+0.00%)
Jul 09, 2009	33.94	33.97	33.71	33.73	61,446	-0.21(-0.62%)
Jul 08, 2009	34.13	34.13	33.67	33.94	52,323	-0.01(-0.04%)
Jul 07, 2009	34.36	34.42	33.93	33.95	46,441	-0.47(-1.38%)
Jul 06, 2009	33.85	34.43	33.79	34.43	27,380	+0.32(+0.94%)
Jul 02, 2009	34.14	34.30	34.05	34.11	120,438	-0.55(-1.58%)
Jul 01, 2009	34.33	34.91	34.33	34.66	30,724	+0.55(+1.63%)
Jun 30, 2009	34.57	34.57	33.87	34.10	26,749	-0.16(-0.48%)
Jun 29, 2009	34.12	34.31	33.95	34.26	42,046	+0.29(+0.87%)
Jun 26, 2009	33.91	34.14	33.79	33.97	86,600	+0.03(+0.09%)
Jun 25, 2009	33.51	34.02	33.51	33.94	87,856	+0.55(+1.66%)
Jun 24, 2009	33.54	33.79	33.25	33.39	30,787	-0.18(-0.54%)
Jun 23, 2009	33.85	33.85	33.52	33.57	68,743	-0.15(-0.43%)
Jun 22, 2009	33.84	33.97	33.68	33.71	61,832	-0.37(-1.09%)
Jun 19, 2009	34.44	34.55	34.06	34.09	35,106	-0.18(-0.53%)
Jun 18, 2009	33.76	34.40	33.76	34.27	76,707	+0.54(+1.60%)
Jun 17, 2009	33.58	33.96	33.58	33.73	46,301	+0.09(+0.28%)
Jun 16, 2009	34.20	34.24	33.63	33.63	68,944	-0.60(-1.75%)
Jun 15, 2009	34.60	34.60	34.16	34.23	38,432	-0.63(-1.82%)
Jun 12, 2009	34.68	34.92	34.57	34.87	41,659	+0.06(+0.17%)
Jun 11, 2009	34.91	35.21	34.80	34.81	41,829	-0.01(-0.02%)
Jun 10, 2009	35.20	35.23	34.50	34.82	45,161	-0.15(-0.44%)
Jun 09, 2009	35.10	35.16	34.83	34.97	55,916	-0.12(-0.33%)
Jun 08, 2009	34.82	35.25	34.69	35.09	38,043	+0.00(+0.00%)
Jun 05, 2009	35.47	35.51	34.88	35.09	68,328	-0.11(-0.30%)
Jun 04, 2009	35.09	35.22	34.76	35.19	37,008	+0.19(+0.53%)
Jun 03, 2009	35.10	35.15	34.75	35.01	40,974	-0.31(-0.89%)
Jun 02, 2009	34.83	35.44	34.76	35.32	66,778	+0.50(+1.43%)
Jun 01, 2009	34.49	34.93	34.46	34.82	68,059	+0.76(+2.23%)
May 29, 2009	33.70	34.06	33.50	34.06	38,876	+0.52(+1.54%)
May 28, 2009	33.37	33.61	33.03	33.55	56,543	+0.30(+0.90%)
May 27, 2009	33.88	33.95	33.20	33.25	71,615	-0.77(-2.25%)
May 26, 2009	33.42	34.11	33.34	34.01	139,250	+0.42(+1.26%)
May 22, 2009	33.52	33.86	33.42	33.59	34,688	+0.03(+0.09%)
May 21, 2009	33.84	33.84	33.26	33.56	105,546	-0.36(-1.08%)
May 20, 2009	34.01	34.33	33.93	33.93	64,417	+0.09(+0.26%)
May 19, 2009	33.66	33.96	33.54	33.84	73,739	+0.20(+0.61%)
May 18, 2009	33.28	33.66	33.10	33.63	65,399	+0.59(+1.79%)
May 15, 2009	32.91	33.27	32.91	33.04	83,733	+0.09(+0.27%)
May 14, 2009	32.92	33.20	32.82	32.96	674,836	+0.09(+0.27%)
May 13, 2009	32.82	32.90	32.56	32.87	82,856	-0.31(-0.94%)
May 12, 2009	32.95	33.36	32.85	33.18	72,288	+0.27(+0.81%)
May 11, 2009	32.99	33.14	32.83	32.91	78,811	-0.48(-1.44%)
May 08, 2009	33.24	33.50	33.09	33.39	149,671	+0.38(+1.15%)
May 07, 2009	33.56	33.56	32.83	33.01	108,336	-0.01(-0.02%)
May 06, 2009	33.00	33.11	32.82	33.02	76,384	+0.15(+0.44%)
May 05, 2009	32.85	33.14	32.68	32.87	127,079	-0.20(-0.62%)
May 04, 2009	32.20	33.08	32.20	33.08	152,041	+0.87(+2.69%)
May 01, 2009	32.13	32.21	31.85	32.21	289,443	+0.02(+0.08%)
Apr 30, 2009	32.82	32.84	32.04	32.19	575,098	+0.04(+0.11%)
Apr 29, 2009	32.42	32.48	32.01	32.15	88,365	+0.40(+1.26%)
Apr 28, 2009	31.38	31.98	31.38	31.75	69,819	+0.09(+0.30%)
Apr 27, 2009	31.51	32.09	31.51	31.66	73,431	-0.08(-0.25%)
Apr 24, 2009	31.48	31.98	31.48	31.74	112,617	+0.37(+1.19%)
Apr 23, 2009	31.34	31.63	31.07	31.36	192,985	-0.06(-0.19%)
Apr 22, 2009	31.43	31.84	31.29	31.42	89,711	-0.07(-0.23%)
Apr 21, 2009	31.66	31.66	31.10	31.50	69,250	+0.13(+0.42%)
Apr 20, 2009	31.58	31.92	31.32	31.36	123,605	-0.77(-2.38%)
Apr 17, 2009	31.78	32.28	31.78	32.13	97,872	+0.28(+0.86%)
Apr 16, 2009	31.39	31.93	31.28	31.86	192,974	+0.50(+1.59%)
Apr 15, 2009	30.73	31.40	30.72	31.36	88,018	+0.60(+1.95%)
Apr 14, 2009	31.11	31.11	30.70	30.76	113,226	-0.52(-1.66%)
Apr 13, 2009	31.33	31.41	31.13	31.28	145,919	-0.22(-0.70%)
Apr 09, 2009	32.02	32.02	31.31	31.50	118,854	+0.47(+1.51%)
Apr 08, 2009	30.82	31.04	30.71	31.03	76,100	+0.31(+1.00%)
Apr 07, 2009	30.91	31.02	30.65	30.72	100,142	-0.53(-1.68%)
Apr 06, 2009	30.98	31.31	30.90	31.25	73,527	-0.09(-0.30%)
Apr 03, 2009	31.20	31.34	30.90	31.34	109,834	+0.19(+0.61%)
Apr 02, 2009	31.00	31.62	30.91	31.15	224,137	+0.72(+2.37%)
Apr 01, 2009	29.69	30.57	29.52	30.43	843,669	+0.51(+1.71%)
Mar 31, 2009	30.23	30.42	29.90	29.92	32,780	-0.15(-0.49%)
Mar 30, 2009	30.47	30.47	29.72	30.07	74,594	-1.12(-3.60%)
Mar 26, 2009	30.69	31.24	30.65	31.19	144,594	+0.50(+1.62%)
Mar 25, 2009	30.63	31.04	30.17	30.69	125,922	+0.03(+0.10%)
Mar 24, 2009	30.74	30.93	30.28	30.66	107,217	-0.14(-0.45%)
Mar 23, 2009	30.20	30.85	30.15	30.80	109,823	+1.23(+4.14%)
Mar 20, 2009	29.53	30.02	29.47	29.58	61,640	-0.05(-0.17%)
Mar 19, 2009	30.21	30.21	29.48	29.63	97,926	-0.28(-0.93%)
Mar 18, 2009	29.85	30.32	29.40	29.90	169,393	+0.04(+0.12%)
Mar 17, 2009	29.36	29.88	29.35	29.87	53,453	+0.49(+1.66%)
Mar 16, 2009	29.84	29.90	29.20	29.38	137,826	+0.28(+0.95%)
Mar 13, 2009	28.93	29.16	28.66	29.10	0	+0.47(+1.66%)
Mar 12, 2009	27.79	28.71	27.69	28.63	62,482	+0.69(+2.45%)
Mar 11, 2009	28.02	28.10	27.77	27.94	68,062	+0.22(+0.79%)
Mar 10, 2009	27.58	27.76	27.26	27.72	120,689	+0.70(+2.59%)
Mar 09, 2009	26.95	27.47	26.92	27.02	197,114	-0.27(-0.99%)
Mar 06, 2009	27.52	27.66	26.76	27.29	0	+0.17(+0.62%)
Mar 05, 2009	27.45	27.76	27.08	27.12	246,193	-0.90(-3.23%)
Mar 04, 2009	28.07	28.42	27.64	28.03	101,956	+0.23(+0.81%)
Mar 02, 2009	28.07	28.40	27.68	27.80	383,795	-0.88(-3.08%)
Feb 27, 2009	28.54	29.08	27.26	28.69	0	-0.22(-0.76%)
Feb 26, 2009	29.72	29.89	28.91	28.91	88,820	-0.56(-1.91%)
Feb 25, 2009	29.53	29.85	29.22	29.47	243,625	-0.23(-0.79%)
Feb 24, 2009	29.19	30.31	29.02	29.70	162,221	+0.63(+2.18%)
Feb 23, 2009	29.96	30.09	28.97	29.07	309,289	-0.66(-2.21%)
Feb 20, 2009	29.63	30.01	29.43	29.72	141,623	-0.44(-1.45%)
Feb 19, 2009	30.41	30.55	30.11	30.16	62,335	+0.04(+0.12%)
Feb 18, 2009	30.23	30.26	29.87	30.13	128,920	-0.01(-0.04%)
Feb 17, 2009	30.11	30.43	29.86	30.14	67,832	-0.80(-2.59%)
Feb 13, 2009	31.20	31.31	30.89	30.94	58,724	-0.21(-0.68%)
Feb 12, 2009	30.57	31.24	30.45	31.15	92,658	+0.38(+1.23%)
Feb 11, 2009	30.72	30.94	30.63	30.77	55,320	+0.18(+0.57%)
Feb 10, 2009	31.43	31.69	30.46	30.60	94,436	-1.11(-3.50%)
Feb 09, 2009	32.14	32.14	31.59	31.71	64,171	-0.43(-1.34%)
Feb 06, 2009	31.61	32.27	31.53	32.14	80,000	+0.65(+2.06%)
Feb 05, 2009	30.90	31.64	30.86	31.49	72,310	+0.40(+1.29%)
Feb 04, 2009	31.85	31.85	31.01	31.09	123,749	-0.61(-1.93%)
Feb 03, 2009	31.05	31.86	30.96	31.70	91,380	+0.63(+2.04%)
Feb 02, 2009	30.96	31.20	30.63	31.07	172,197	-0.17(-0.54%)
Jan 30, 2009	32.24	32.31	31.20	31.23	0	-1.18(-3.63%)
Jan 29, 2009	32.65	32.92	32.35	32.41	56,952	-0.44(-1.35%)
Jan 28, 2009	32.82	32.95	32.55	32.85	223,677	+0.51(+1.58%)
Jan 27, 2009	32.39	32.60	32.16	32.34	108,547	+0.22(+0.68%)
Jan 26, 2009	31.91	32.52	31.88	32.12	147,343	+0.15(+0.46%)
Jan 23, 2009	31.50	32.06	31.41	31.98	75,473	-0.23(-0.72%)
Jan 22, 2009	32.01	32.31	31.71	32.21	71,833	-0.22(-0.66%)
Jan 21, 2009	32.47	32.50	31.63	32.43	65,776	+0.38(+1.20%)
Jan 20, 2009	32.71	32.97	31.96	32.04	107,546	-0.70(-2.13%)
Jan 16, 2009	32.71	32.90	32.33	32.74	329,499	+0.38(+1.16%)
Jan 15, 2009	32.02	32.45	31.66	32.36	135,836	+0.23(+0.73%)
Jan 14, 2009	32.76	32.76	31.88	32.13	87,791	-1.01(-3.06%)
Jan 13, 2009	33.07	33.33	32.94	33.14	76,773	+0.04(+0.13%)
Jan 12, 2009	33.34	33.47	32.96	33.10	31,083	-0.34(-1.00%)
Jan 09, 2009	34.02	34.02	33.39	33.44	92,910	-0.49(-1.44%)
Jan 08, 2009	33.91	33.94	33.58	33.93	38,746	-0.01(-0.02%)
Jan 07, 2009	33.90	34.28	33.89	33.93	34,912	-0.40(-1.17%)
Jan 06, 2009	34.69	34.91	34.17	34.33	258,044	-0.18(-0.51%)
Jan 05, 2009	34.36	34.66	34.29	34.51	52,158	-0.07(-0.21%)
Jan 02, 2009	33.82	34.64	33.60	34.58	0	+0.81(+2.40%)
Jan 01, 2009	33.69	34.00	33.63	33.77	0	+0.00(+0.00%)
Dec 31, 2008	33.69	34.00	33.63	33.77	180,585	+0.25(+0.75%)
Dec 30, 2008	33.31	33.57	33.22	33.52	84,124	+0.63(+1.92%)
Dec 29, 2008	33.22	33.22	32.52	32.89	67,166	-0.23(-0.68%)
Dec 26, 2008	33.05	33.23	32.94	33.12	73,915	+0.20(+0.62%)
Dec 24, 2008	32.98	33.02	32.70	32.91	76,902	+0.23(+0.71%)
Dec 23, 2008	33.14	33.15	32.50	32.68	90,357	-0.55(-1.65%)
Dec 22, 2008	33.69	33.69	32.68	33.23	120,452	-0.30(-0.89%)
Dec 19, 2008	34.04	34.26	33.35	33.52	52,181	-0.21(-0.63%)
Dec 18, 2008	33.99	34.27	33.36	33.74	69,195	-0.09(-0.28%)
Dec 17, 2008	33.41	34.02	33.33	33.83	70,305	+0.01(+0.04%)
Dec 16, 2008	32.91	33.84	32.90	33.82	69,432	+1.17(+3.60%)
Dec 15, 2008	32.98	33.14	32.32	32.64	83,608	-0.07(-0.22%)
Dec 12, 2008	32.09	32.95	31.96	32.71	70,611	-0.04(-0.13%)
Dec 11, 2008	33.35	33.57	32.60	32.76	252,351	-0.78(-2.31%)
Dec 10, 2008	33.62	33.78	33.14	33.53	116,134	+0.30(+0.91%)
Dec 09, 2008	33.95	34.14	33.20	33.23	95,920	-1.09(-3.17%)
Dec 08, 2008	34.42	34.48	33.79	34.32	71,510	+0.58(+1.73%)
Dec 05, 2008	32.42	33.80	31.93	33.74	161,576	+1.12(+3.42%)
Dec 04, 2008	33.19	33.72	32.48	32.62	58,077	-1.00(-2.97%)
Dec 03, 2008	32.69	33.62	32.08	33.62	102,179	+0.80(+2.45%)
Dec 02, 2008	32.63	32.82	31.98	32.82	178,560	+0.69(+2.13%)
Dec 01, 2008	33.68	33.79	32.11	32.13	663,288	-1.96(-5.74%)
Nov 28, 2008	33.81	34.21	33.78	34.09	39,394	+0.36(+1.08%)
Nov 26, 2008	32.55	33.72	32.32	33.72	65,758	+0.71(+2.14%)
Nov 25, 2008	33.74	33.74	32.44	33.01	75,700	+0.00(+0.00%)
Nov 24, 2008	32.52	33.71	32.06	33.01	193,236	+0.66(+2.03%)
Nov 21, 2008	31.05	32.36	29.88	32.36	309,843	+1.88(+6.18%)
Nov 20, 2008	31.52	32.28	30.15	30.47	225,716	-1.24(-3.91%)
Nov 19, 2008	32.79	33.23	31.62	31.71	64,029	-1.45(-4.36%)
Nov 18, 2008	32.53	33.16	31.92	33.16	103,770	+0.36(+1.10%)
Nov 17, 2008	32.62	33.56	32.52	32.80	131,862	-0.59(-1.76%)
Nov 14, 2008	33.61	34.24	33.22	33.39	77,346	-1.07(-3.09%)
Nov 13, 2008	33.00	34.45	31.85	34.45	105,757	+1.74(+5.31%)
Nov 12, 2008	33.53	33.53	32.66	32.71	183,849	-1.27(-3.74%)
Nov 11, 2008	34.11	34.45	33.63	33.98	134,492	-0.65(-1.88%)
Nov 10, 2008	35.83	35.83	34.20	34.63	72,089	-0.20(-0.57%)
Nov 07, 2008	34.66	34.99	34.44	34.83	76,307	+0.54(+1.57%)
Nov 06, 2008	35.03	35.53	34.11	34.29	178,398	-1.09(-3.07%)
Nov 05, 2008	36.36	36.68	35.31	35.38	241,731	-1.21(-3.31%)
Nov 04, 2008	36.69	36.71	36.22	36.59	128,043	+1.03(+2.89%)
Nov 03, 2008	35.42	35.98	35.39	35.56	1,859,093	+0.10(+0.29%)
Oct 31, 2008	35.35	36.12	35.13	35.46	323,556	-0.03(-0.08%)
Oct 30, 2008	34.64	35.60	34.52	35.49	212,983	+1.20(+3.49%)
Oct 29, 2008	35.02	35.71	34.06	34.29	145,293	-0.42(-1.20%)
Oct 28, 2008	33.00	34.71	31.91	34.71	73,943	+2.81(+8.81%)
Oct 27, 2008	32.69	33.17	31.35	31.90	103,817	-0.62(-1.91%)
Oct 24, 2008	33.38	33.38	31.71	32.52	148,409	-1.50(-4.42%)
Oct 23, 2008	34.22	34.55	32.35	34.02	147,991	+0.02(+0.07%)
Oct 22, 2008	35.51	35.51	33.39	34.00	100,531	-1.44(-4.06%)
Oct 21, 2008	36.12	36.39	35.44	35.44	150,217	-0.76(-2.10%)
Oct 20, 2008	35.40	36.33	35.32	36.20	162,592	+1.07(+3.05%)
Oct 17, 2008	34.74	36.17	34.27	35.12	140,903	+0.41(+1.18%)
Oct 16, 2008	34.62	35.01	32.51	34.71	111,203	+1.14(+3.39%)
Oct 15, 2008	36.30	36.41	33.58	33.58	171,690	-2.50(-6.94%)
Oct 14, 2008	39.11	39.85	35.44	36.08	399,898	-1.36(-3.64%)
Oct 13, 2008	36.75	37.44	35.57	37.44	317,680	+3.07(+8.94%)
Oct 10, 2008	32.47	36.05	31.89	34.37	272,970	-0.77(-2.20%)
Oct 09, 2008	37.65	37.76	34.57	35.14	380,251	-2.17(-5.83%)
Oct 08, 2008	37.74	38.40	36.71	37.32	102,460	-0.55(-1.45%)
Oct 07, 2008	40.06	40.06	37.87	37.87	97,686	-1.24(-3.17%)
Oct 06, 2008	39.90	40.50	37.95	39.11	375,080	-1.53(-3.75%)
Oct 03, 2008	41.21	42.19	40.61	40.63	129,930	-0.58(-1.40%)
Oct 02, 2008	41.59	41.89	41.06	41.21	145,504	-1.12(-2.66%)
Oct 01, 2008	41.92	42.63	41.67	42.33	706,880	+0.44(+1.06%)
Sep 30, 2008	42.24	43.09	40.79	41.89	365,025	+0.77(+1.87%)
Sep 29, 2008	42.81	43.47	40.95	41.12	345,666	-1.63(-3.81%)
Sep 26, 2008	42.18	42.75	41.63	42.75	0	-0.01(-0.02%)
Sep 25, 2008	42.53	42.96	42.48	42.76	194,382	+0.74(+1.77%)
Sep 24, 2008	42.08	42.18	41.73	42.01	49,934	-0.12(-0.29%)
Sep 23, 2008	42.99	43.22	42.11	42.14	312,160	-0.80(-1.87%)
Sep 22, 2008	45.73	46.35	42.64	42.94	323,929	-2.95(-6.42%)
Sep 19, 2008	48.16	52.45	43.82	45.89	0	+2.32(+5.32%)
Sep 18, 2008	42.76	44.09	42.62	43.57	151,194	+0.88(+2.06%)
Sep 17, 2008	43.37	43.73	42.69	42.69	117,316	-1.47(-3.34%)
Sep 16, 2008	44.49	44.49	43.43	44.16	106,493	+0.24(+0.55%)
Sep 15, 2008	43.99	44.72	43.74	43.92	209,817	-0.80(-1.78%)
Sep 12, 2008	44.33	44.72	44.19	44.72	84,246	+0.15(+0.33%)
Sep 11, 2008	43.70	44.57	43.65	44.57	311,339	+0.59(+1.34%)
Sep 10, 2008	43.97	44.19	43.93	43.98	162,542	+0.06(+0.13%)
Sep 09, 2008	44.56	44.78	43.91	43.92	53,273	-0.34(-0.76%)
Sep 08, 2008	44.73	44.95	43.83	44.26	316,623	+0.90(+2.09%)
Sep 05, 2008	42.73	43.43	42.69	43.35	0	+0.45(+1.04%)
Sep 04, 2008	43.44	43.60	42.89	42.91	193,805	-0.72(-1.64%)
Sep 03, 2008	43.68	43.79	43.46	43.62	118,567	+0.07(+0.15%)