US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	45.08	45.91	44.89	45.46	10,431,622	+0.89(+2.00%)
Aug 30, 2007	43.46	44.73	43.43	44.57	5,082,795	+0.21(+0.48%)
Aug 29, 2007	43.53	44.35	43.21	44.35	6,749,403	+1.13(+2.63%)
Aug 28, 2007	44.11	44.35	43.09	43.22	8,861,841	-1.41(-3.16%)
Aug 27, 2007	45.13	45.27	44.45	44.63	8,904,793	-0.61(-1.36%)
Aug 24, 2007	45.43	45.54	44.81	45.24	5,792,701	-0.29(-0.63%)
Aug 23, 2007	46.01	46.22	45.15	45.53	14,035,596	-0.33(-0.71%)
Aug 22, 2007	45.81	46.30	45.45	45.86	10,281,327	+0.37(+0.81%)
Aug 21, 2007	44.89	45.59	44.65	45.49	11,905,389	+0.67(+1.51%)
Aug 20, 2007	44.20	45.22	44.10	44.81	13,901,163	+0.74(+1.67%)
Aug 17, 2007	44.78	46.31	43.60	44.08	22,947,234	+1.13(+2.63%)
Aug 16, 2007	41.26	43.39	40.92	42.95	21,785,412	+1.08(+2.58%)
Aug 15, 2007	42.35	43.43	41.57	41.87	17,312,600	-0.46(-1.09%)
Aug 14, 2007	43.83	43.86	42.16	42.33	11,576,964	-1.66(-3.77%)
Aug 13, 2007	44.81	44.97	43.95	43.99	10,213,352	-0.18(-0.42%)
Aug 10, 2007	45.01	45.41	44.17	44.17	14,277,559	-1.52(-3.32%)
Aug 09, 2007	44.78	46.31	43.25	45.68	20,030,474	-0.08(-0.17%)
Aug 08, 2007	44.48	46.24	44.48	45.76	18,315,256	+1.60(+3.63%)
Aug 07, 2007	43.62	44.79	43.30	44.16	20,418,740	+0.18(+0.40%)
Aug 06, 2007	43.10	44.10	41.93	43.99	17,147,324	+1.00(+2.33%)
Aug 03, 2007	42.94	44.51	42.83	42.99	12,006,568	-1.52(-3.42%)
Aug 02, 2007	43.86	44.72	43.86	44.51	19,606,958	+0.64(+1.47%)
Aug 01, 2007	43.13	43.95	42.13	43.86	25,367,242	+0.67(+1.56%)
Jul 31, 2007	44.33	44.87	43.19	43.19	17,553,550	-0.58(-1.33%)
Jul 30, 2007	43.31	43.89	42.90	43.77	16,363,682	+0.58(+1.35%)
Jul 27, 2007	44.29	44.84	43.12	43.19	18,885,482	-1.23(-2.76%)
Jul 26, 2007	44.75	44.78	43.56	44.41	21,409,380	-1.04(-2.29%)
Jul 25, 2007	46.00	46.32	44.78	45.46	17,447,194	+0.06(+0.14%)
Jul 24, 2007	46.36	46.63	45.33	45.40	16,532,534	-1.20(-2.57%)
Jul 23, 2007	47.60	47.78	46.59	46.59	10,189,390	-0.83(-1.75%)
Jul 20, 2007	48.25	48.31	47.11	47.42	12,139,432	-0.77(-1.60%)
Jul 19, 2007	48.25	48.62	48.18	48.19	5,805,901	+0.16(+0.33%)
Jul 18, 2007	47.91	48.08	47.30	48.03	10,655,116	-0.26(-0.55%)
Jul 17, 2007	48.52	48.85	48.21	48.30	5,950,106	-0.31(-0.64%)
Jul 16, 2007	48.94	49.43	48.60	48.61	8,999,144	-0.27(-0.55%)
Jul 13, 2007	48.43	48.97	48.18	48.88	4,852,635	+0.46(+0.95%)
Jul 12, 2007	47.81	48.42	47.68	48.42	6,587,547	+0.60(+1.26%)
Jul 11, 2007	47.73	47.82	47.18	47.82	12,583,117	+0.00(+0.00%)
Jul 10, 2007	49.11	48.87	47.64	47.82	9,313,198	-1.50(-3.05%)
Jul 09, 2007	49.66	49.66	48.75	49.32	7,557,024	+0.18(+0.37%)
Jul 06, 2007	49.08	49.45	48.69	49.14	12,180,606	-0.10(-0.21%)
Jul 05, 2007	48.71	49.66	48.86	49.24	19,744,998	+0.78(+1.61%)
Jul 03, 2007	48.77	48.91	48.32	48.46	7,023,633	-0.23(-0.47%)
Jul 02, 2007	47.45	48.70	47.54	48.69	13,177,030	+1.20(+2.52%)
Jun 29, 2007	47.73	48.31	47.10	47.49	11,581,586	-0.06(-0.13%)
Jun 28, 2007	48.05	48.42	47.53	47.56	13,666,609	-0.64(-1.34%)
Jun 27, 2007	46.69	48.51	46.69	48.20	20,447,304	+1.02(+2.17%)
Jun 26, 2007	47.56	47.70	47.06	47.18	12,180,735	-0.07(-0.14%)
Jun 25, 2007	48.32	48.77	47.20	47.24	16,689,113	-1.10(-2.27%)
Jun 22, 2007	48.34	48.46	47.89	48.34	8,824,828	-0.18(-0.38%)
Jun 21, 2007	48.53	48.65	47.67	48.52	11,027,747	-0.20(-0.40%)
Jun 20, 2007	49.63	49.69	48.56	48.72	11,952,173	-0.88(-1.78%)
Jun 19, 2007	49.43	49.65	49.03	49.60	9,653,741	+0.05(+0.10%)
Jun 18, 2007	50.30	50.33	49.48	49.56	10,717,377	-0.75(-1.49%)
Jun 15, 2007	49.94	50.56	49.94	50.30	7,186,594	+0.75(+1.51%)
Jun 14, 2007	50.06	50.34	49.56	49.56	6,852,099	-0.52(-1.03%)
Jun 13, 2007	49.29	50.19	49.19	50.07	6,858,782	+1.06(+2.15%)
Jun 12, 2007	49.72	49.91	48.97	49.02	16,221,877	-0.97(-1.94%)
Jun 11, 2007	50.43	50.70	49.75	49.98	7,165,419	-0.83(-1.64%)
Jun 08, 2007	49.94	50.82	49.69	50.82	8,304,328	+0.82(+1.64%)
Jun 07, 2007	51.08	51.34	49.98	50.00	17,198,464	-1.59(-3.09%)
Jun 06, 2007	51.59	51.98	51.32	51.59	12,286,016	-0.33(-0.63%)
Jun 05, 2007	52.79	52.79	51.87	51.92	13,711,108	-0.91(-1.73%)
Jun 04, 2007	52.29	53.06	52.14	52.83	5,607,685	+0.33(+0.63%)
Jun 01, 2007	52.55	52.86	52.22	52.50	5,229,960	-0.02(-0.05%)
May 31, 2007	52.81	53.08	52.19	52.52	9,821,782	-0.14(-0.27%)
May 30, 2007	51.22	52.72	51.13	52.67	12,514,550	+1.31(+2.56%)
May 29, 2007	50.30	51.65	50.35	51.35	11,127,942	+1.52(+3.05%)
May 25, 2007	49.52	50.38	49.44	49.83	10,503,708	+0.31(+0.63%)
May 24, 2007	50.21	50.53	48.91	49.52	16,939,140	-0.77(-1.53%)
May 23, 2007	50.89	51.29	50.18	50.29	7,811,811	-0.40(-0.79%)
May 22, 2007	50.32	51.12	50.16	50.68	8,144,200	+0.52(+1.04%)
May 21, 2007	49.68	50.64	49.54	50.16	25,001,210	+0.34(+0.69%)
May 18, 2007	50.49	50.43	49.47	49.82	12,289,576	-0.44(-0.87%)
May 17, 2007	51.02	51.03	50.24	50.25	9,962,578	-0.92(-1.80%)
May 16, 2007	51.72	51.83	50.78	51.17	9,509,852	-0.48(-0.93%)
May 15, 2007	52.44	52.79	51.56	51.65	6,095,238	-0.71(-1.35%)
May 14, 2007	52.79	53.07	52.36	52.36	3,690,854	-0.55(-1.04%)
May 11, 2007	52.44	52.91	52.33	52.91	3,885,491	+0.58(+1.11%)
May 10, 2007	52.69	52.84	52.08	52.33	6,133,537	-0.53(-1.00%)
May 09, 2007	52.21	53.16	52.17	52.86	5,413,052	+0.61(+1.16%)
May 08, 2007	52.57	52.57	52.17	52.25	4,110,281	-0.34(-0.65%)
May 07, 2007	52.45	52.88	52.44	52.59	3,821,952	+0.05(+0.09%)
May 04, 2007	52.97	53.00	52.25	52.54	5,295,566	-0.26(-0.50%)
May 03, 2007	52.92	53.08	52.73	52.81	7,616,606	+0.21(+0.40%)
May 02, 2007	52.11	52.89	52.11	52.60	8,410,882	+0.43(+0.82%)
May 01, 2007	52.44	52.58	51.65	52.17	7,433,871	-0.28(-0.53%)
Apr 30, 2007	53.44	53.57	52.43	52.44	3,300,939	-1.02(-1.92%)
Apr 27, 2007	53.37	53.63	53.28	53.47	2,216,373	-0.18(-0.33%)
Apr 26, 2007	53.62	53.78	53.21	53.65	3,516,345	+0.07(+0.14%)
Apr 25, 2007	53.54	54.43	53.00	53.57	3,625,165	+0.07(+0.14%)
Apr 24, 2007	53.93	54.02	53.15	53.50	4,047,379	-0.37(-0.68%)
Apr 23, 2007	53.31	54.02	53.29	53.87	3,789,134	+0.45(+0.85%)
Apr 20, 2007	53.28	53.43	53.10	53.41	2,871,736	+0.58(+1.09%)
Apr 19, 2007	53.19	53.19	52.76	52.84	2,728,084	-0.46(-0.86%)
Apr 18, 2007	53.34	53.51	53.19	53.30	4,459,881	-0.19(-0.36%)
Apr 17, 2007	52.97	53.56	52.75	53.49	5,558,146	+0.75(+1.43%)
Apr 16, 2007	52.95	53.04	52.56	52.73	3,542,470	-0.01(-0.02%)
Apr 13, 2007	52.32	52.75	51.91	52.75	4,992,845	+0.57(+1.09%)
Apr 12, 2007	52.19	52.38	51.88	52.17	4,123,322	-0.28(-0.53%)
Apr 11, 2007	53.08	53.20	52.19	52.45	6,065,221	-0.71(-1.34%)
Apr 10, 2007	53.03	53.52	52.94	53.16	2,098,460	+0.13(+0.25%)
Apr 09, 2007	52.94	53.17	52.83	53.03	1,995,560	-0.04(-0.07%)
Apr 05, 2007	52.89	53.21	52.89	53.06	2,153,135	+0.04(+0.08%)
Apr 04, 2007	53.02	53.35	52.73	53.02	3,221,979	-0.35(-0.66%)
Apr 03, 2007	53.11	53.51	53.02	53.37	4,360,011	+0.46(+0.87%)
Apr 02, 2007	52.51	52.94	52.25	52.91	5,997,491	+0.62(+1.18%)
Mar 30, 2007	51.78	52.46	51.78	52.29	6,926,617	+0.48(+0.94%)
Mar 29, 2007	52.11	52.31	51.57	51.81	4,431,858	+0.28(+0.54%)
Mar 28, 2007	51.82	52.22	51.27	51.53	8,755,592	-0.61(-1.16%)
Mar 27, 2007	52.51	52.59	51.87	52.14	5,427,644	-0.44(-0.83%)
Mar 26, 2007	52.96	53.52	52.48	52.57	7,986,567	-0.83(-1.55%)
Mar 23, 2007	53.48	53.79	53.19	53.40	5,118,820	-0.43(-0.80%)
Mar 22, 2007	53.84	54.08	53.55	53.83	4,294,530	-0.04(-0.08%)
Mar 21, 2007	53.06	53.98	52.71	53.87	7,733,366	+0.75(+1.41%)
Mar 20, 2007	52.91	53.24	52.57	53.13	6,122,912	+0.17(+0.32%)
Mar 19, 2007	52.75	53.14	52.59	52.95	5,767,108	+0.53(+1.01%)
Mar 16, 2007	52.91	52.95	52.30	52.43	7,667,797	-0.29(-0.56%)
Mar 15, 2007	52.35	52.94	52.35	52.72	3,343,962	+0.39(+0.75%)
Mar 14, 2007	51.99	52.51	51.24	52.33	11,216,023	+0.25(+0.47%)
Mar 13, 2007	53.49	53.35	51.97	52.08	9,756,763	-1.41(-2.64%)
Mar 12, 2007	52.90	53.70	52.86	53.49	6,217,503	+0.27(+0.51%)
Mar 09, 2007	52.89	53.38	52.79	53.22	5,598,883	+0.64(+1.22%)
Mar 08, 2007	52.12	53.06	52.12	52.58	5,317,365	+0.83(+1.60%)
Mar 07, 2007	52.59	52.68	51.74	51.75	7,123,998	-0.75(-1.43%)
Mar 06, 2007	51.25	52.74	51.25	52.50	10,758,530	+1.75(+3.44%)
Mar 05, 2007	52.17	52.21	50.75	50.75	12,687,834	-1.86(-3.54%)
Mar 02, 2007	53.26	53.62	52.62	52.62	6,157,190	-1.11(-2.07%)
Mar 01, 2007	53.37	54.36	52.20	53.73	10,782,599	-0.34(-0.62%)
Feb 28, 2007	54.06	54.90	53.74	54.06	9,242,631	+0.42(+0.78%)
Feb 27, 2007	54.78	55.02	53.03	53.65	16,036,699	-1.78(-3.21%)
Feb 26, 2007	55.82	56.09	54.54	55.43	8,726,394	-0.38(-0.68%)
Feb 23, 2007	56.63	56.63	55.68	55.81	8,527,998	-0.80(-1.42%)
Feb 22, 2007	57.04	57.04	56.49	56.61	4,170,757	-0.29(-0.51%)
Feb 21, 2007	57.02	57.05	56.56	56.90	3,621,579	-0.24(-0.42%)
Feb 20, 2007	56.63	57.27	56.19	57.14	3,950,369	+0.42(+0.74%)
Feb 16, 2007	56.90	56.96	55.98	56.72	5,053,453	-0.20(-0.34%)
Feb 15, 2007	56.53	57.17	56.38	56.92	5,578,832	+0.47(+0.83%)
Feb 14, 2007	56.32	57.10	56.29	56.45	8,527,718	-0.35(-0.62%)
Feb 13, 2007	55.83	56.85	55.32	56.80	13,185,435	+0.99(+1.78%)
Feb 12, 2007	56.66	56.66	55.59	55.81	14,512,043	-0.95(-1.68%)
Feb 09, 2007	57.62	57.85	55.67	56.76	21,079,230	-0.82(-1.42%)
Feb 08, 2007	57.84	58.27	57.55	57.57	10,942,004	-0.44(-0.76%)
Feb 07, 2007	57.05	58.19	56.73	58.02	11,906,693	+0.84(+1.47%)
Feb 06, 2007	56.51	57.17	56.51	57.17	4,803,071	+0.77(+1.37%)
Feb 05, 2007	56.27	56.47	56.24	56.40	2,490,294	-0.04(-0.07%)
Feb 02, 2007	56.10	56.44	55.90	56.44	5,492,111	+0.40(+0.71%)
Feb 01, 2007	55.83	56.17	55.41	56.04	4,362,945	-0.03(-0.05%)
Jan 31, 2007	55.44	56.08	55.23	56.07	5,493,089	+0.63(+1.14%)
Jan 30, 2007	55.36	55.45	54.94	55.44	3,566,319	+0.19(+0.34%)
Jan 29, 2007	55.11	55.36	54.89	55.25	2,377,980	+0.16(+0.29%)
Jan 26, 2007	54.94	55.13	54.63	55.09	2,241,541	+0.17(+0.30%)
Jan 25, 2007	54.90	55.38	54.73	54.92	6,771,409	+0.33(+0.60%)
Jan 24, 2007	53.97	54.66	53.86	54.60	3,094,406	+0.74(+1.37%)
Jan 23, 2007	53.80	54.09	53.64	53.86	1,894,331	+0.15(+0.29%)
Jan 22, 2007	53.98	53.98	53.55	53.71	3,621,416	-0.17(-0.31%)
Jan 19, 2007	53.37	53.97	53.19	53.87	3,266,544	+0.47(+0.88%)
Jan 18, 2007	53.59	53.74	53.27	53.40	3,548,714	-0.18(-0.34%)
Jan 17, 2007	53.25	53.76	52.97	53.59	3,562,732	+0.16(+0.30%)
Jan 16, 2007	52.85	53.63	52.85	53.43	3,801,704	+0.61(+1.15%)
Jan 12, 2007	52.68	52.93	52.59	52.82	2,200,789	+0.18(+0.35%)
Jan 11, 2007	52.11	52.92	52.08	52.63	4,749,930	+0.59(+1.14%)
Jan 10, 2007	51.21	52.05	51.01	52.04	4,098,381	+0.82(+1.59%)
Jan 09, 2007	50.61	51.40	50.61	51.22	2,763,823	+0.59(+1.18%)
Jan 08, 2007	50.61	50.71	50.31	50.63	1,905,253	-0.01(-0.02%)
Jan 05, 2007	51.24	51.38	50.51	50.64	3,126,845	-0.80(-1.55%)
Jan 04, 2007	51.41	51.53	51.13	51.44	3,797,629	-0.01(-0.02%)
Jan 03, 2007	51.48	51.86	51.02	51.45	4,353,328	+0.32(+0.62%)
Dec 29, 2006	51.29	51.67	51.13	51.13	2,112,764	-0.12(-0.24%)
Dec 28, 2006	51.12	51.46	50.90	51.25	2,610,432	+0.15(+0.30%)
Dec 27, 2006	50.83	51.19	50.73	51.10	1,000,714	+0.44(+0.87%)
Dec 26, 2006	50.30	50.84	50.30	50.66	1,621,780	+0.50(+1.00%)
Dec 22, 2006	50.49	50.57	50.11	50.16	3,165,968	-0.39(-0.78%)
Dec 21, 2006	51.18	51.30	50.55	50.55	6,097,854	-0.49(-0.96%)
Dec 20, 2006	50.98	51.24	50.87	51.04	3,487,259	-0.25(-0.48%)
Dec 19, 2006	51.47	51.52	50.85	51.29	4,667,447	-0.40(-0.77%)
Dec 18, 2006	52.08	52.20	51.60	51.68	2,558,921	-0.15(-0.30%)
Dec 15, 2006	52.30	52.35	51.68	51.84	2,763,171	-0.31(-0.59%)
Dec 14, 2006	52.22	52.34	52.06	52.14	1,902,808	+0.10(+0.19%)
Dec 13, 2006	52.57	52.67	51.78	52.05	3,704,225	-0.29(-0.55%)
Dec 12, 2006	52.57	52.77	52.19	52.33	3,513,993	-0.24(-0.46%)
Dec 11, 2006	52.43	52.69	52.26	52.57	2,993,341	+0.28(+0.54%)
Dec 08, 2006	52.44	52.59	52.21	52.29	2,586,958	+0.02(+0.05%)
Dec 07, 2006	52.90	52.90	52.21	52.27	3,766,494	-0.57(-1.08%)
Dec 06, 2006	52.72	52.85	52.26	52.84	4,559,209	-0.06(-0.10%)
Dec 05, 2006	53.56	53.56	52.81	52.89	5,471,735	-0.39(-0.73%)
Dec 04, 2006	52.60	53.38	52.57	53.28	2,770,507	+0.67(+1.28%)
Dec 01, 2006	52.60	52.94	52.26	52.60	3,084,789	-0.12(-0.23%)
Nov 30, 2006	52.18	52.87	51.96	52.73	3,837,077	+0.58(+1.12%)
Nov 29, 2006	51.59	52.23	51.54	52.14	2,499,748	+0.77(+1.49%)
Nov 28, 2006	51.35	51.48	50.92	51.38	3,482,532	+0.14(+0.28%)
Nov 27, 2006	52.63	52.63	51.24	51.24	4,132,124	-1.43(-2.71%)
Nov 24, 2006	52.27	52.68	52.23	52.67	745,930	+0.25(+0.48%)
Nov 22, 2006	52.39	52.65	52.11	52.41	2,235,347	+0.15(+0.28%)
Nov 21, 2006	51.56	52.35	51.44	52.27	4,857,027	+0.88(+1.71%)
Nov 20, 2006	50.70	53.10	50.70	51.39	10,438,794	+1.58(+3.17%)
Nov 17, 2006	49.76	49.87	49.66	49.81	2,000,288	-0.06(-0.12%)
Nov 16, 2006	49.84	49.99	49.68	49.87	3,031,485	+0.25(+0.49%)
Nov 15, 2006	49.61	49.85	49.46	49.63	3,895,598	+0.11(+0.22%)
Nov 14, 2006	48.89	49.68	48.89	49.52	2,522,896	+0.51(+1.04%)
Nov 13, 2006	48.78	49.13	48.78	49.01	2,493,880	+0.09(+0.18%)
Nov 10, 2006	48.72	49.02	48.60	48.92	1,375,962	+0.21(+0.43%)
Nov 09, 2006	48.62	48.88	48.41	48.72	3,175,422	+0.12(+0.25%)
Nov 08, 2006	48.22	48.75	48.02	48.59	6,012,600	+0.11(+0.23%)
Nov 07, 2006	48.94	48.94	48.45	48.48	3,197,428	-0.46(-0.94%)
Nov 06, 2006	48.92	49.05	48.38	48.94	4,598,168	+0.42(+0.86%)
Nov 03, 2006	49.11	49.18	48.10	48.52	7,122,531	-0.48(-0.98%)
Nov 02, 2006	49.78	49.78	48.78	49.00	7,384,650	-0.96(-1.93%)
Nov 01, 2006	50.47	50.56	49.87	49.97	3,010,620	-0.43(-0.85%)
Oct 31, 2006	50.64	50.64	50.12	50.40	2,310,005	-0.06(-0.12%)
Oct 30, 2006	50.07	50.46	49.86	50.46	2,562,996	+0.48(+0.96%)
Oct 27, 2006	50.37	50.38	49.98	49.98	1,950,081	-0.33(-0.65%)
Oct 26, 2006	49.84	50.39	49.84	50.30	3,350,494	+0.48(+0.97%)
Oct 25, 2006	49.46	49.94	49.46	49.82	3,130,758	+0.25(+0.51%)
Oct 24, 2006	49.26	49.75	49.26	49.57	3,588,325	-0.14(-0.28%)
Oct 23, 2006	49.38	49.75	49.16	49.71	2,210,081	+0.23(+0.47%)
Oct 20, 2006	49.63	49.65	49.16	49.48	1,791,962	-0.06(-0.12%)
Oct 19, 2006	49.75	49.79	49.41	49.54	1,962,958	-0.12(-0.25%)
Oct 18, 2006	49.54	49.74	49.45	49.66	1,969,316	+0.30(+0.61%)
Oct 17, 2006	49.38	49.60	49.32	49.36	2,005,504	-0.25(-0.49%)
Oct 16, 2006	49.52	49.61	49.40	49.60	2,334,946	+0.21(+0.42%)
Oct 13, 2006	48.89	49.40	48.83	49.40	2,189,541	+0.47(+0.97%)
Oct 12, 2006	48.71	48.92	48.46	48.92	1,439,209	+0.46(+0.95%)
Oct 11, 2006	48.46	48.74	48.18	48.46	4,925,980	-0.13(-0.27%)
Oct 10, 2006	48.71	48.87	48.09	48.59	2,721,604	+0.02(+0.04%)
Oct 09, 2006	48.28	48.64	47.85	48.57	1,177,579	+0.33(+0.67%)
Oct 06, 2006	48.46	48.51	48.13	48.25	1,629,604	-0.36(-0.73%)
Oct 05, 2006	48.32	48.65	48.32	48.60	2,170,958	+0.29(+0.61%)
Oct 04, 2006	47.82	48.31	47.79	48.31	1,774,846	+0.53(+1.12%)
Oct 03, 2006	47.42	47.90	47.33	47.78	1,348,250	+0.46(+0.97%)
Oct 02, 2006	47.24	47.64	46.95	47.32	1,738,657	-0.01(-0.03%)
Sep 29, 2006	47.53	47.60	47.31	47.33	3,060,664	-0.06(-0.13%)
Sep 28, 2006	47.64	47.79	47.19	47.39	2,391,673	-0.17(-0.35%)
Sep 27, 2006	47.08	47.57	47.01	47.56	2,243,824	+0.41(+0.87%)
Sep 26, 2006	47.14	47.28	46.99	47.14	2,374,394	-0.43(-0.90%)
Sep 25, 2006	47.69	47.75	47.24	47.57	1,636,940	-0.03(-0.06%)
Sep 22, 2006	47.33	47.61	47.05	47.60	2,247,084	+0.25(+0.52%)
Sep 21, 2006	47.91	47.94	47.20	47.36	4,232,538	-0.49(-1.03%)
Sep 20, 2006	48.10	48.31	47.73	47.85	2,695,197	-0.15(-0.32%)
Sep 19, 2006	47.76	48.00	47.57	48.00	2,282,783	+0.31(+0.64%)
Sep 18, 2006	47.72	47.97	47.56	47.70	3,249,102	-0.28(-0.58%)
Sep 15, 2006	47.88	48.04	47.82	47.97	3,076,801	+0.12(+0.26%)
Sep 14, 2006	47.64	47.85	47.36	47.85	3,196,287	+0.00(+0.00%)
Sep 13, 2006	47.79	47.96	47.40	47.85	2,684,275	+0.43(+0.91%)
Sep 12, 2006	46.84	47.56	46.62	47.42	3,336,964	+0.61(+1.30%)
Sep 11, 2006	46.65	46.92	46.26	46.81	1,787,886	+0.07(+0.14%)
Sep 08, 2006	46.29	46.75	45.94	46.75	3,030,181	+0.47(+1.02%)
Sep 07, 2006	46.35	46.57	46.16	46.27	3,379,673	-0.30(-0.65%)
Sep 06, 2006	46.81	46.81	46.57	46.57	2,308,375	-0.24(-0.51%)
Sep 05, 2006	46.90	46.90	46.36	46.81	1,401,228	+0.39(+0.85%)