US Financial Services Ishares ETF (NY: IYG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	17.29	17.33	16.94	17.11	2,239,868	-0.09(-0.54%)
Sep 29, 2009	17.31	17.45	17.19	17.20	2,769,015	-0.06(-0.32%)
Sep 28, 2009	16.91	17.28	16.86	17.26	1,931,781	+0.47(+2.81%)
Sep 25, 2009	16.92	16.98	16.66	16.79	2,686,543	-0.25(-1.45%)
Sep 24, 2009	17.44	17.46	16.90	17.03	5,761,955	-0.30(-1.72%)
Sep 23, 2009	17.71	17.77	17.32	17.33	3,438,442	-0.33(-1.85%)
Sep 22, 2009	17.44	17.66	17.36	17.66	3,030,479	+0.41(+2.35%)
Sep 21, 2009	17.20	17.32	17.19	17.25	2,519,302	-0.14(-0.81%)
Sep 18, 2009	17.45	17.51	17.30	17.39	3,013,359	-0.01(-0.05%)
Sep 17, 2009	17.38	17.66	17.30	17.40	3,384,531	+0.24(+1.42%)
Sep 16, 2009	16.93	17.42	16.91	17.16	3,347,426	+0.28(+1.66%)
Sep 15, 2009	16.91	17.05	16.66	16.88	5,101,968	+0.01(+0.07%)
Sep 14, 2009	16.49	16.90	16.49	16.87	3,617,796	+0.14(+0.87%)
Sep 11, 2009	16.87	16.92	16.71	16.72	2,709,458	-0.13(-0.79%)
Sep 10, 2009	16.72	16.87	16.49	16.85	3,020,311	+0.13(+0.75%)
Sep 09, 2009	16.53	16.77	16.49	16.73	4,319,655	+0.20(+1.21%)
Sep 08, 2009	16.63	16.68	16.41	16.53	3,066,008	+0.13(+0.77%)
Sep 04, 2009	16.35	16.45	16.24	16.40	3,664,607	+0.12(+0.74%)
Sep 03, 2009	16.09	16.31	16.04	16.28	2,536,911	+0.35(+2.22%)
Sep 02, 2009	15.96	16.22	15.89	15.93	3,747,400	-0.17(-1.05%)
Sep 01, 2009	16.80	17.02	16.07	16.10	5,519,107	-0.83(-4.93%)
Aug 31, 2009	16.69	16.94	16.64	16.93	2,971,656	-0.06(-0.33%)
Aug 28, 2009	17.09	17.16	16.81	16.99	5,905,132	+0.02(+0.09%)
Aug 27, 2009	16.78	17.00	16.66	16.97	4,262,067	+0.17(+1.03%)
Aug 26, 2009	16.79	16.95	16.65	16.80	4,599,550	-0.02(-0.15%)
Aug 25, 2009	16.80	17.00	16.79	16.82	6,094,337	+0.15(+0.92%)
Aug 24, 2009	17.05	17.17	16.64	16.67	4,664,444	-0.18(-1.10%)
Aug 21, 2009	16.75	16.91	16.65	16.85	3,805,686	+0.33(+1.99%)
Aug 20, 2009	16.20	16.55	16.17	16.53	4,058,233	+0.38(+2.37%)
Aug 19, 2009	15.93	16.25	15.92	16.14	4,435,315	-0.01(-0.04%)
Aug 18, 2009	16.03	16.24	16.00	16.15	4,480,564	+0.21(+1.33%)
Aug 17, 2009	16.02	16.08	15.85	15.94	4,954,756	-0.60(-3.65%)
Aug 14, 2009	16.62	16.63	16.27	16.54	4,221,565	-0.06(-0.39%)
Aug 13, 2009	16.50	16.61	16.26	16.61	3,190,169	+0.30(+1.83%)
Aug 12, 2009	15.99	16.41	15.97	16.31	4,682,443	+0.25(+1.57%)
Aug 11, 2009	16.54	16.56	16.03	16.05	4,316,749	-0.59(-3.57%)
Aug 10, 2009	16.59	16.80	16.45	16.65	4,232,018	-0.04(-0.22%)
Aug 07, 2009	16.60	16.99	16.43	16.69	4,975,645	+0.39(+2.38%)
Aug 06, 2009	16.63	16.69	16.15	16.30	6,809,401	-0.07(-0.41%)
Aug 05, 2009	15.97	16.44	15.88	16.37	5,849,469	+0.53(+3.32%)
Aug 04, 2009	15.61	15.93	15.42	15.84	4,738,499	+0.26(+1.68%)
Aug 03, 2009	15.45	15.58	15.39	15.58	5,341,218	+0.40(+2.66%)
Jul 31, 2009	15.09	15.21	15.01	15.17	5,439,581	+0.09(+0.61%)
Jul 30, 2009	14.95	15.25	14.95	15.08	4,287,132	+0.32(+2.19%)
Jul 29, 2009	14.66	14.82	14.63	14.76	2,936,528	+0.02(+0.13%)
Jul 28, 2009	14.66	14.79	14.60	14.74	4,052,970	+0.02(+0.17%)
Jul 27, 2009	14.56	14.78	14.56	14.71	3,745,052	+0.18(+1.27%)
Jul 24, 2009	14.55	14.59	14.35	14.53	3,550,080	-0.09(-0.63%)
Jul 23, 2009	14.33	14.72	14.24	14.62	6,909,602	+0.33(+2.28%)
Jul 22, 2009	14.10	14.42	14.03	14.30	6,175,645	-0.04(-0.26%)
Jul 21, 2009	14.62	14.62	14.18	14.33	7,749,870	-0.14(-1.00%)
Jul 20, 2009	14.51	14.60	14.40	14.48	5,649,727	+0.10(+0.69%)
Jul 17, 2009	14.51	14.62	14.32	14.38	5,146,883	-0.13(-0.91%)
Jul 16, 2009	14.45	14.60	14.26	14.51	6,283,266	+0.01(+0.06%)
Jul 15, 2009	14.15	14.65	14.13	14.50	7,747,559	+0.58(+4.13%)
Jul 14, 2009	14.02	14.04	13.77	13.93	5,478,700	-0.04(-0.26%)
Jul 13, 2009	13.52	13.98	13.41	13.96	6,395,305	+0.81(+6.16%)
Jul 10, 2009	13.22	13.30	13.11	13.15	5,590,252	-0.19(-1.45%)
Jul 09, 2009	13.28	13.48	13.23	13.35	5,016,484	+0.23(+1.76%)
Jul 08, 2009	13.41	13.43	12.82	13.12	7,208,132	-0.22(-1.69%)
Jul 07, 2009	13.52	13.60	13.34	13.34	5,254,016	-0.18(-1.30%)
Jul 06, 2009	13.40	13.57	13.29	13.52	6,125,126	-0.06(-0.43%)
Jul 02, 2009	13.79	13.83	13.56	13.57	5,151,526	-0.43(-3.06%)
Jul 01, 2009	14.13	14.19	13.98	14.00	5,755,704	-0.08(-0.57%)
Jun 30, 2009	14.24	14.33	13.98	14.08	7,400,691	-0.15(-1.06%)
Jun 29, 2009	14.11	14.27	13.94	14.23	6,010,784	+0.18(+1.27%)
Jun 26, 2009	13.91	14.14	13.85	14.06	4,323,740	+0.12(+0.86%)
Jun 25, 2009	13.66	13.94	13.65	13.94	4,915,296	+0.26(+1.94%)
Jun 24, 2009	13.69	13.87	13.56	13.67	5,533,684	+0.09(+0.66%)
Jun 23, 2009	13.45	13.68	13.37	13.58	6,962,837	+0.17(+1.28%)
Jun 22, 2009	14.01	14.14	13.40	13.41	5,689,268	-0.82(-5.75%)
Jun 19, 2009	14.17	14.29	13.94	14.23	4,535,486	+0.23(+1.65%)
Jun 18, 2009	13.73	14.04	13.68	14.00	5,060,670	+0.31(+2.27%)
Jun 17, 2009	13.99	14.00	13.54	13.68	9,954,501	-0.37(-2.60%)
Jun 16, 2009	14.38	14.38	14.02	14.05	5,801,366	-0.26(-1.83%)
Jun 15, 2009	14.48	14.59	14.29	14.31	5,917,535	-0.34(-2.33%)
Jun 12, 2009	14.51	14.69	14.50	14.65	4,853,688	+0.11(+0.74%)
Jun 11, 2009	14.44	14.78	14.41	14.55	8,473,686	+0.30(+2.12%)
Jun 10, 2009	14.70	14.70	14.24	14.24	9,641,477	-0.32(-2.22%)
Jun 09, 2009	14.55	14.65	14.44	14.57	8,074,152	+0.08(+0.57%)
Jun 08, 2009	14.46	14.61	14.31	14.48	7,569,975	+0.12(+0.83%)
Jun 05, 2009	14.76	14.79	14.28	14.36	8,784,661	-0.14(-0.95%)
Jun 04, 2009	14.12	14.53	14.10	14.50	7,617,042	+0.48(+3.44%)
Jun 03, 2009	14.08	14.20	13.88	14.02	7,028,990	-0.15(-1.04%)
Jun 02, 2009	14.19	14.29	14.06	14.17	6,994,435	-0.31(-2.12%)
Jun 01, 2009	14.52	14.68	14.31	14.47	6,283,842	+0.13(+0.92%)
May 29, 2009	14.20	14.36	13.95	14.34	6,942,935	+0.26(+1.81%)
May 28, 2009	13.83	14.12	13.57	14.09	8,496,896	+0.40(+2.90%)
May 27, 2009	14.26	14.30	13.66	13.69	4,656,375	-0.43(-3.05%)
May 26, 2009	13.53	14.17	13.48	14.12	8,254,562	+0.50(+3.70%)
May 22, 2009	13.84	13.88	13.60	13.62	6,645,130	-0.11(-0.83%)
May 21, 2009	13.53	13.89	13.52	13.73	9,635,366	-0.03(-0.20%)
May 20, 2009	14.39	14.48	13.64	13.76	10,312,621	-0.35(-2.48%)
May 19, 2009	14.55	14.65	14.08	14.11	8,793,817	-0.36(-2.49%)
May 18, 2009	13.96	14.53	13.91	14.47	7,867,124	+0.86(+6.33%)
May 15, 2009	13.84	14.00	13.52	13.61	7,388,046	-0.27(-1.95%)
May 14, 2009	13.35	13.95	13.35	13.88	9,516,620	+0.38(+2.85%)
May 13, 2009	13.77	13.86	13.39	13.49	9,821,373	-0.63(-4.48%)
May 12, 2009	14.74	14.74	13.74	14.13	11,256,998	-0.42(-2.90%)
May 11, 2009	14.95	15.11	14.48	14.55	13,718,575	-0.82(-5.34%)
May 08, 2009	14.62	15.42	14.44	15.37	13,600,031	+1.01(+7.00%)
May 07, 2009	15.55	15.55	14.09	14.36	13,353,846	-0.37(-2.50%)
May 06, 2009	14.18	14.89	14.11	14.73	13,364,479	+0.94(+6.80%)
May 05, 2009	13.69	14.00	13.61	13.80	12,310,600	-0.19(-1.33%)
May 04, 2009	12.75	13.98	12.75	13.98	11,493,767	+1.37(+10.86%)
May 01, 2009	12.70	12.89	12.49	12.61	6,350,427	-0.10(-0.82%)
Apr 30, 2009	13.11	13.17	12.67	12.72	8,609,286	-0.12(-0.96%)
Apr 29, 2009	12.50	12.93	12.48	12.84	12,398,512	+0.56(+4.53%)
Apr 28, 2009	12.28	12.57	12.15	12.28	10,317,061	-0.32(-2.51%)
Apr 27, 2009	12.52	12.92	12.50	12.60	10,121,953	-0.30(-2.29%)
Apr 24, 2009	12.71	13.17	12.49	12.89	20,631,904	+0.27(+2.14%)
Apr 23, 2009	12.24	12.73	12.13	12.62	15,120,429	+0.46(+3.79%)
Apr 22, 2009	12.13	12.92	12.04	12.16	17,692,120	-0.30(-2.37%)
Apr 21, 2009	11.27	12.51	11.13	12.46	18,438,022	+0.85(+7.28%)
Apr 20, 2009	12.72	12.72	11.61	11.61	9,431,857	-1.56(-11.81%)
Apr 17, 2009	13.04	13.39	12.71	13.17	14,502,226	+0.24(+1.88%)
Apr 16, 2009	13.07	13.14	12.56	12.93	9,416,267	+0.03(+0.21%)
Apr 15, 2009	12.16	12.96	12.00	12.90	6,878,610	+0.56(+4.54%)
Apr 14, 2009	13.12	13.28	12.30	12.34	9,261,800	-0.99(-7.43%)
Apr 13, 2009	12.48	13.43	12.36	13.33	9,877,160	+0.66(+5.19%)
Apr 09, 2009	11.85	12.74	11.82	12.67	11,377,200	+1.73(+15.79%)
Apr 08, 2009	11.03	11.07	10.71	10.94	5,396,387	-0.01(-0.06%)
Apr 07, 2009	10.89	11.21	10.89	10.95	5,681,944	-0.30(-2.71%)
Apr 06, 2009	11.27	11.37	11.11	11.25	6,788,510	-0.39(-3.38%)
Apr 03, 2009	11.07	11.65	11.01	11.65	8,261,977	+0.49(+4.38%)
Apr 02, 2009	11.44	11.56	10.99	11.16	8,721,589	+0.28(+2.57%)
Apr 01, 2009	10.31	10.95	10.29	10.88	6,071,548	+0.30(+2.88%)
Mar 31, 2009	10.27	10.76	10.17	10.57	5,841,072	+0.54(+5.43%)
Mar 30, 2009	10.40	10.51	9.952	10.03	5,964,850	-1.28(-11.29%)
Mar 26, 2009	11.37	11.43	10.95	11.31	14,567,995	+0.08(+0.74%)
Mar 25, 2009	11.12	11.42	10.44	11.22	17,651,084	+0.41(+3.83%)
Mar 24, 2009	11.09	11.57	10.74	10.81	12,049,055	-0.64(-5.63%)
Mar 23, 2009	10.71	11.49	10.70	11.45	11,255,740	+1.67(+17.10%)
Mar 20, 2009	10.23	10.30	9.707	9.781	8,068,064	-0.55(-5.32%)
Mar 19, 2009	11.46	11.52	10.18	10.33	14,099,655	-0.76(-6.86%)
Mar 18, 2009	10.04	11.13	9.968	11.09	14,631,718	+0.95(+9.32%)
Mar 17, 2009	9.572	10.16	9.379	10.15	6,205,833	+0.56(+5.89%)
Mar 16, 2009	9.977	10.28	9.544	9.581	7,790,569	-0.11(-1.14%)
Mar 13, 2009	9.916	9.998	9.363	9.692	0	-0.01(-0.13%)
Mar 12, 2009	8.765	9.784	8.642	9.704	5,750,426	+0.91(+10.37%)
Mar 11, 2009	8.789	9.108	8.571	8.792	9,439,043	+0.28(+3.32%)
Mar 10, 2009	7.721	8.550	7.715	8.510	7,655,543	+1.12(+15.21%)
Mar 09, 2009	7.154	7.638	7.055	7.387	8,240,417	+0.17(+2.34%)
Mar 06, 2009	7.494	7.718	6.948	7.218	0	-0.21(-2.85%)
Mar 05, 2009	7.948	7.994	7.396	7.430	6,106,963	-0.75(-9.16%)
Mar 04, 2009	8.636	8.636	8.001	8.179	7,191,983	-0.32(-3.79%)
Mar 02, 2009	8.719	8.851	8.403	8.501	8,405,142	-0.56(-6.17%)
Feb 27, 2009	9.148	9.529	9.023	9.059	0	-0.56(-5.84%)
Feb 26, 2009	9.860	10.13	9.532	9.621	13,214,899	+0.20(+2.15%)
Feb 25, 2009	9.283	9.848	8.829	9.418	14,084,890	+0.05(+0.49%)
Feb 24, 2009	8.482	9.394	8.387	9.372	9,466,893	+0.96(+11.38%)
Feb 23, 2009	8.964	9.062	8.412	8.415	13,262,982	-0.21(-2.42%)
Feb 20, 2009	8.384	8.841	7.933	8.624	12,719,458	-0.13(-1.51%)
Feb 19, 2009	9.357	9.425	8.743	8.756	8,632,808	-0.44(-4.77%)
Feb 18, 2009	9.517	9.584	8.980	9.194	8,426,703	-0.10(-1.06%)
Feb 17, 2009	9.673	9.784	9.280	9.293	4,183,793	-0.97(-9.42%)
Feb 13, 2009	10.40	10.59	10.23	10.26	6,956,803	-0.35(-3.33%)
Feb 12, 2009	10.47	10.66	10.01	10.61	7,858,822	-0.16(-1.51%)
Feb 11, 2009	10.45	10.82	10.41	10.77	5,235,466	+0.51(+4.93%)
Feb 10, 2009	11.35	11.45	10.19	10.27	5,422,166	-1.18(-10.29%)
Feb 09, 2009	11.35	11.64	11.20	11.45	3,795,254	+0.12(+1.03%)
Feb 06, 2009	10.70	11.41	10.70	11.33	4,417,947	+0.90(+8.62%)
Feb 05, 2009	10.05	10.67	9.707	10.43	4,945,732	+0.25(+2.44%)
Feb 04, 2009	10.38	10.62	10.12	10.18	3,909,078	-0.02(-0.24%)
Feb 03, 2009	10.69	10.69	10.03	10.21	3,163,868	-0.32(-3.03%)
Feb 02, 2009	10.26	10.58	10.15	10.53	2,405,889	-0.05(-0.49%)
Jan 30, 2009	10.84	11.01	10.35	10.58	0	-0.14(-1.26%)
Jan 29, 2009	11.16	11.29	10.68	10.71	2,836,365	-0.82(-7.10%)
Jan 28, 2009	11.06	11.59	11.02	11.53	4,065,317	+1.27(+12.35%)
Jan 27, 2009	10.08	10.27	9.916	10.27	2,054,614	+0.38(+3.88%)
Jan 26, 2009	10.26	10.53	9.756	9.882	3,783,025	-0.20(-1.98%)
Jan 23, 2009	9.366	10.15	9.247	10.08	4,034,104	+0.37(+3.82%)
Jan 22, 2009	9.836	10.22	9.406	9.710	6,059,118	-0.46(-4.50%)
Jan 21, 2009	9.167	10.22	9.032	10.17	3,377,868	+1.26(+14.08%)
Jan 20, 2009	10.13	10.21	8.884	8.912	3,243,702	-1.86(-17.24%)
Jan 16, 2009	11.55	11.61	10.24	10.77	4,880,532	-0.49(-4.34%)
Jan 15, 2009	11.94	11.97	10.88	11.26	5,968,808	-0.73(-6.12%)
Jan 14, 2009	12.31	12.31	11.92	11.99	4,869,408	-0.67(-5.28%)
Jan 13, 2009	12.34	12.81	12.23	12.66	4,347,296	+0.13(+1.03%)
Jan 12, 2009	13.12	13.14	12.37	12.53	3,259,848	-0.69(-5.22%)
Jan 09, 2009	13.72	13.80	13.18	13.22	3,018,819	-0.45(-3.28%)
Jan 08, 2009	13.62	13.84	13.49	13.67	3,991,688	-0.09(-0.67%)
Jan 07, 2009	14.14	14.24	13.70	13.76	3,116,616	-0.66(-4.58%)
Jan 06, 2009	14.41	14.64	14.33	14.42	2,862,938	+0.20(+1.40%)
Jan 05, 2009	14.45	14.58	14.18	14.22	2,119,413	-0.37(-2.57%)
Jan 02, 2009	14.27	14.70	14.03	14.60	0	+0.20(+1.39%)
Jan 01, 2009	13.87	14.48	13.82	14.40	0	+0.00(+0.00%)
Dec 31, 2008	13.87	14.48	13.82	14.40	1,614,995	+0.50(+3.60%)
Dec 30, 2008	13.52	13.92	13.43	13.90	1,381,903	+0.50(+3.73%)
Dec 29, 2008	13.54	13.54	13.19	13.40	1,383,070	-0.16(-1.15%)
Dec 26, 2008	13.64	13.64	13.38	13.55	616,553	+0.00(+0.03%)
Dec 24, 2008	13.35	13.55	13.24	13.55	601,284	+0.28(+2.13%)
Dec 23, 2008	13.65	13.65	13.26	13.27	2,464,640	-0.46(-3.33%)
Dec 22, 2008	14.16	14.28	13.55	13.72	3,729,128	-0.39(-2.75%)
Dec 19, 2008	14.33	14.57	14.02	14.11	4,564,049	-0.14(-0.99%)
Dec 18, 2008	14.73	14.95	14.12	14.25	6,193,227	-0.37(-2.55%)
Dec 17, 2008	14.50	15.04	14.39	14.62	6,694,297	-0.15(-1.01%)
Dec 16, 2008	13.64	14.82	13.64	14.77	3,874,234	+1.33(+9.91%)
Dec 15, 2008	14.08	14.08	13.23	13.44	3,843,191	-0.57(-4.10%)
Dec 12, 2008	13.28	14.06	13.12	14.02	5,756,728	+0.17(+1.26%)
Dec 11, 2008	14.76	14.76	13.72	13.84	5,479,812	-1.20(-7.96%)
Dec 10, 2008	15.43	15.43	14.65	15.04	6,441,393	-0.20(-1.28%)
Dec 09, 2008	15.75	16.01	15.14	15.24	6,326,843	-0.72(-4.52%)
Dec 08, 2008	15.39	16.16	15.33	15.96	6,352,816	+1.03(+6.90%)
Dec 05, 2008	13.60	14.97	13.52	14.93	8,277,616	+0.99(+7.10%)
Dec 04, 2008	13.97	14.78	13.66	13.94	8,485,025	-0.24(-1.68%)
Dec 03, 2008	13.32	14.29	12.80	14.18	8,560,153	+0.88(+6.62%)
Dec 02, 2008	12.78	13.42	12.21	13.30	5,178,893	+0.79(+6.28%)
Dec 01, 2008	14.44	14.44	12.36	12.51	7,068,631	-2.41(-16.17%)
Nov 28, 2008	14.47	15.01	14.39	14.92	1,840,668	+0.42(+2.91%)
Nov 26, 2008	13.47	14.56	13.42	14.50	7,093,746	+0.66(+4.77%)
Nov 25, 2008	14.06	14.14	13.20	13.84	5,155,428	+0.56(+4.19%)
Nov 24, 2008	11.95	13.67	11.92	13.29	5,908,383	+1.88(+16.53%)
Nov 21, 2008	11.64	11.71	10.21	11.40	10,303,638	+0.11(+0.97%)
Nov 20, 2008	12.28	12.56	11.05	11.29	10,905,645	-1.18(-9.48%)
Nov 19, 2008	13.82	13.91	12.44	12.47	9,443,514	-1.54(-10.97%)
Nov 18, 2008	14.13	14.30	13.35	14.01	5,221,105	-0.06(-0.43%)
Nov 17, 2008	14.70	14.81	14.03	14.07	5,858,103	-0.74(-5.03%)
Nov 14, 2008	15.24	15.74	14.73	14.82	6,406,353	-0.84(-5.39%)
Nov 13, 2008	14.85	15.73	13.71	15.66	11,900,136	+0.90(+6.13%)
Nov 12, 2008	15.46	15.71	14.68	14.76	5,305,974	-1.04(-6.61%)
Nov 11, 2008	15.79	16.14	15.42	15.80	6,728,437	-0.31(-1.90%)
Nov 10, 2008	17.19	17.19	15.77	16.11	5,323,462	-0.55(-3.31%)
Nov 07, 2008	16.53	16.73	16.14	16.66	5,666,511	+0.18(+1.12%)
Nov 06, 2008	17.17	17.69	16.34	16.47	7,801,249	-1.08(-6.14%)
Nov 05, 2008	18.86	19.09	17.48	17.55	6,042,203	-1.72(-8.93%)
Nov 04, 2008	18.78	19.31	18.55	19.27	3,444,360	+0.97(+5.31%)
Nov 03, 2008	18.19	18.44	18.11	18.30	4,411,902	+0.02(+0.13%)
Oct 31, 2008	17.37	18.36	17.25	18.28	6,044,749	+0.85(+4.86%)
Oct 30, 2008	17.79	17.80	17.05	17.43	5,622,522	+0.44(+2.61%)
Oct 29, 2008	17.30	18.08	16.92	16.99	8,567,367	-0.53(-3.03%)
Oct 28, 2008	16.37	17.52	15.29	17.52	5,358,025	+1.85(+11.82%)
Oct 27, 2008	15.89	16.63	15.66	15.67	5,885,664	-0.46(-2.86%)
Oct 24, 2008	16.00	16.61	15.28	16.13	9,053,360	-0.83(-4.90%)
Oct 23, 2008	17.00	17.36	15.99	16.96	10,531,685	-0.20(-1.14%)
Oct 22, 2008	17.81	18.10	16.58	17.15	6,619,415	-1.15(-6.28%)
Oct 21, 2008	18.31	18.88	18.20	18.30	5,306,068	-0.27(-1.43%)
Oct 20, 2008	18.54	18.62	17.88	18.57	7,766,442	+0.37(+2.01%)
Oct 17, 2008	18.07	19.18	18.07	18.20	9,235,002	-0.53(-2.81%)
Oct 16, 2008	18.71	18.82	17.12	18.73	12,388,794	+0.50(+2.75%)
Oct 15, 2008	18.94	19.53	18.14	18.23	6,821,789	-1.68(-8.46%)
Oct 14, 2008	20.47	21.63	19.27	19.91	12,420,839	+1.13(+6.04%)
Oct 13, 2008	18.51	19.18	17.18	18.78	5,601,606	+1.82(+10.74%)
Oct 10, 2008	14.57	17.29	14.32	16.96	13,832,772	+0.85(+5.29%)
Oct 09, 2008	19.04	19.04	15.92	16.10	4,953,944	-1.98(-10.95%)
Oct 08, 2008	17.51	19.24	17.43	18.08	5,402,815	-0.48(-2.58%)
Oct 07, 2008	21.08	21.69	18.53	18.56	3,315,054	-2.54(-12.03%)
Oct 06, 2008	20.32	21.21	19.66	21.10	3,404,584	-0.60(-2.76%)
Oct 03, 2008	23.21	23.63	21.61	21.70	4,951,230	-0.93(-4.09%)
Oct 02, 2008	23.30	23.47	22.45	22.63	3,499,854	-0.76(-3.25%)