S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	59.17	59.26	58.83	58.96	237,096	-0.25(-0.42%)
Sep 27, 2007	59.15	59.27	58.96	59.20	331,464	+0.20(+0.34%)
Sep 26, 2007	58.88	59.18	58.73	59.00	407,180	-0.02(-0.04%)
Sep 25, 2007	58.71	59.06	58.61	59.02	478,889	-0.18(-0.31%)
Sep 24, 2007	59.40	59.62	59.02	59.20	349,702	-0.17(-0.28%)
Sep 21, 2007	59.53	59.63	59.35	59.37	364,072	+0.20(+0.34%)
Sep 20, 2007	59.66	59.70	59.07	59.17	269,703	-0.47(-0.79%)
Sep 19, 2007	59.72	60.10	59.44	59.64	294,297	+0.36(+0.61%)
Sep 18, 2007	57.80	59.34	57.58	59.28	1,414,700	+1.82(+3.16%)
Sep 17, 2007	57.60	57.68	57.29	57.46	384,521	-0.41(-0.70%)
Sep 14, 2007	57.39	57.86	57.33	57.86	351,084	+0.10(+0.18%)
Sep 13, 2007	57.43	59.46	57.43	57.76	623,689	+0.46(+0.81%)
Sep 12, 2007	57.09	57.48	56.97	57.30	271,638	+0.04(+0.08%)
Sep 11, 2007	56.75	57.31	56.75	57.26	346,110	+0.64(+1.14%)
Sep 10, 2007	56.84	56.95	56.00	56.61	468,941	-0.03(-0.05%)
Sep 07, 2007	56.83	57.09	56.42	56.64	357,578	-0.98(-1.70%)
Sep 06, 2007	57.43	57.66	57.06	57.62	287,803	+0.30(+0.53%)
Sep 05, 2007	57.55	57.68	57.09	57.31	476,264	-0.69(-1.20%)
Sep 04, 2007	57.39	58.42	57.39	58.01	2,384,777	+0.50(+0.87%)
Aug 31, 2007	57.50	57.87	57.15	57.51	440,341	+0.68(+1.20%)
Aug 30, 2007	56.64	57.27	56.59	56.83	1,370,487	-0.29(-0.51%)
Aug 29, 2007	56.37	57.23	56.07	57.12	542,723	+1.09(+1.94%)
Aug 28, 2007	57.07	57.07	55.87	56.03	684,345	-1.43(-2.49%)
Aug 27, 2007	57.82	57.87	57.39	57.47	365,315	-0.56(-0.96%)
Aug 24, 2007	57.37	58.02	57.26	58.02	490,772	+0.65(+1.14%)
Aug 23, 2007	57.84	57.84	57.04	57.37	471,290	-0.07(-0.13%)
Aug 22, 2007	57.32	57.52	56.89	57.44	467,698	+0.69(+1.21%)
Aug 21, 2007	56.38	57.15	56.38	56.76	1,169,176	+0.27(+0.47%)
Aug 20, 2007	56.89	56.89	55.98	56.49	1,148,865	-0.18(-0.32%)
Aug 17, 2007	57.10	57.18	55.59	56.67	798,748	+1.22(+2.19%)
Aug 16, 2007	54.08	55.58	53.32	55.45	1,121,232	+0.74(+1.35%)
Aug 15, 2007	55.37	56.11	54.56	54.72	1,233,148	-0.73(-1.32%)
Aug 14, 2007	56.76	56.76	55.45	55.45	314,608	-1.08(-1.91%)
Aug 13, 2007	57.12	57.17	56.53	56.53	290,567	+0.02(+0.04%)
Aug 10, 2007	55.73	56.89	55.45	56.50	435,781	+0.00(+0.00%)
Aug 09, 2007	57.16	57.84	56.32	56.50	1,189,901	-1.87(-3.20%)
Aug 08, 2007	57.71	58.66	57.50	58.37	469,494	+0.84(+1.46%)
Aug 07, 2007	56.76	58.09	56.70	57.53	918,678	+0.37(+0.65%)
Aug 06, 2007	56.13	57.16	55.24	57.16	1,792,728	+1.04(+1.86%)
Aug 03, 2007	56.50	57.51	56.07	56.12	771,667	-1.39(-2.42%)
Aug 02, 2007	57.39	57.57	56.97	57.51	558,060	+0.46(+0.81%)
Aug 01, 2007	56.81	57.21	56.03	57.05	3,019,658	+0.20(+0.34%)
Jul 31, 2007	57.87	58.15	56.71	56.85	613,603	-0.57(-1.00%)
Jul 30, 2007	56.95	57.61	56.63	57.42	839,646	+0.77(+1.37%)
Jul 27, 2007	57.63	58.01	56.59	56.65	940,370	-1.05(-1.82%)
Jul 26, 2007	58.33	58.62	56.94	57.70	900,854	-1.43(-2.42%)
Jul 25, 2007	59.41	59.53	58.54	59.13	435,090	+0.12(+0.20%)
Jul 24, 2007	59.74	59.95	58.78	59.02	478,475	-1.20(-2.00%)
Jul 23, 2007	60.33	60.49	60.18	60.22	184,454	+0.25(+0.42%)
Jul 20, 2007	60.61	60.64	59.72	59.96	444,486	-0.79(-1.30%)
Jul 19, 2007	60.88	60.97	60.57	60.75	497,957	+0.22(+0.37%)
Jul 18, 2007	60.58	60.72	60.02	60.53	634,665	-0.30(-0.49%)
Jul 17, 2007	60.98	61.10	60.80	60.82	230,049	-0.02(-0.04%)
Jul 16, 2007	60.85	61.15	60.77	60.85	526,419	-0.07(-0.12%)
Jul 13, 2007	60.67	61.09	60.64	60.92	532,273	+0.16(+0.26%)
Jul 12, 2007	59.86	60.76	59.85	60.76	410,220	+1.20(+2.02%)
Jul 11, 2007	59.07	59.59	59.04	59.56	511,359	+0.31(+0.53%)
Jul 10, 2007	59.85	59.86	59.15	59.25	339,616	-0.91(-1.52%)
Jul 09, 2007	60.22	60.24	59.96	60.16	253,814	+0.05(+0.08%)
Jul 06, 2007	59.93	60.19	59.75	60.11	201,586	+0.22(+0.37%)
Jul 05, 2007	60.05	60.10	59.71	59.88	566,073	-0.22(-0.36%)
Jul 03, 2007	60.00	60.17	59.93	60.10	426,247	+0.25(+0.41%)
Jul 02, 2007	59.50	59.85	59.31	59.85	859,158	+0.72(+1.22%)
Jun 29, 2007	59.43	59.69	58.69	59.13	850,285	-0.40(-0.67%)
Jun 28, 2007	59.56	59.87	59.44	59.53	631,627	+0.00(+0.00%)
Jun 27, 2007	58.49	59.54	58.52	59.53	727,730	+0.77(+1.32%)
Jun 26, 2007	59.48	59.54	58.75	58.75	582,930	-0.46(-0.77%)
Jun 25, 2007	59.53	59.93	58.99	59.21	338,511	-0.25(-0.43%)
Jun 22, 2007	60.05	60.09	59.33	59.46	421,826	-0.71(-1.18%)
Jun 21, 2007	59.89	60.22	59.44	60.17	492,292	+0.36(+0.61%)
Jun 20, 2007	60.80	60.94	59.81	59.81	323,727	-0.96(-1.58%)
Jun 19, 2007	60.41	60.80	60.38	60.77	370,980	+0.25(+0.42%)
Jun 18, 2007	60.81	60.87	60.49	60.52	226,180	-0.12(-0.19%)
Jun 15, 2007	60.76	60.93	60.60	60.64	989,143	+0.38(+0.64%)
Jun 14, 2007	60.14	60.50	60.04	60.25	324,418	+0.22(+0.37%)
Jun 13, 2007	59.26	60.03	59.26	60.03	511,221	+1.04(+1.77%)
Jun 12, 2007	59.42	59.80	58.99	58.99	306,041	-0.72(-1.21%)
Jun 11, 2007	59.46	59.98	59.46	59.71	313,502	+0.15(+0.25%)
Jun 08, 2007	58.80	59.64	58.80	59.56	474,744	+0.59(+1.01%)
Jun 07, 2007	59.99	59.99	58.91	58.96	495,848	-1.00(-1.67%)
Jun 06, 2007	60.29	60.30	59.82	59.96	336,789	-0.52(-0.86%)
Jun 05, 2007	60.76	60.76	60.28	60.48	300,929	-0.41(-0.68%)
Jun 04, 2007	60.67	60.95	60.66	60.90	315,851	+0.01(+0.02%)
Jun 01, 2007	60.79	61.03	60.65	60.88	457,612	+0.25(+0.41%)
May 31, 2007	60.74	60.90	60.58	60.64	310,877	-0.03(-0.05%)
May 30, 2007	59.98	60.70	59.96	60.67	373,882	+0.41(+0.67%)
May 29, 2007	60.17	60.35	59.96	60.26	368,770	+0.15(+0.24%)
May 25, 2007	59.89	60.17	59.86	60.11	207,804	+0.32(+0.53%)
May 24, 2007	60.31	60.64	59.69	59.79	333,260	-0.69(-1.14%)
May 23, 2007	60.61	60.78	60.38	60.48	307,285	+0.09(+0.16%)
May 22, 2007	60.61	60.66	60.38	60.39	475,573	-0.06(-0.10%)
May 21, 2007	60.54	60.67	60.35	60.45	725,795	+0.08(+0.13%)
May 18, 2007	60.33	60.38	60.14	60.37	530,564	+0.31(+0.52%)
May 17, 2007	59.97	60.20	59.88	60.06	702,169	-0.02(-0.04%)
May 16, 2007	59.81	60.08	59.64	60.08	438,268	+0.48(+0.80%)
May 15, 2007	59.60	60.09	59.52	59.60	313,641	+0.07(+0.12%)
May 14, 2007	59.74	59.83	59.35	59.53	277,579	-0.12(-0.21%)
May 11, 2007	59.35	59.66	59.26	59.65	308,667	+0.56(+0.96%)
May 10, 2007	59.53	59.67	59.07	59.09	883,583	-0.76(-1.27%)
May 09, 2007	59.50	59.89	59.47	59.85	332,708	+0.37(+0.62%)
May 08, 2007	59.38	59.59	59.30	59.48	367,250	-0.14(-0.23%)
May 07, 2007	59.50	59.72	59.49	59.62	425,695	+0.17(+0.28%)
May 04, 2007	59.35	59.62	59.31	59.45	536,229	+0.21(+0.35%)
May 03, 2007	59.20	59.32	59.04	59.24	1,060,162	+0.28(+0.48%)
May 02, 2007	58.72	59.09	58.63	58.96	549,217	+0.43(+0.73%)
May 01, 2007	58.49	58.64	57.82	58.53	623,413	+0.01(+0.01%)
Apr 30, 2007	59.00	59.06	58.45	58.52	315,437	-0.33(-0.57%)
Apr 27, 2007	58.79	58.99	58.65	58.86	415,470	-0.13(-0.22%)
Apr 26, 2007	58.95	59.02	58.77	58.99	328,010	+0.04(+0.06%)
Apr 25, 2007	58.62	59.02	58.45	58.95	732,151	+0.58(+0.99%)
Apr 24, 2007	58.65	58.65	58.07	58.37	351,775	+0.03(+0.05%)
Apr 23, 2007	58.62	58.66	58.34	58.34	408,009	-0.16(-0.27%)
Apr 20, 2007	58.60	58.60	58.26	58.50	318,476	+0.49(+0.85%)
Apr 19, 2007	57.76	58.16	57.72	58.01	295,402	-0.10(-0.17%)
Apr 18, 2007	57.85	58.23	57.78	58.11	221,621	+0.29(+0.50%)
Apr 17, 2007	57.86	58.00	57.69	57.82	448,492	-0.01(-0.02%)
Apr 16, 2007	57.47	57.86	57.47	57.84	557,369	+0.62(+1.09%)
Apr 13, 2007	57.18	57.24	56.45	57.21	211,673	+0.20(+0.36%)
Apr 12, 2007	56.67	57.01	56.45	57.01	185,559	+0.27(+0.47%)
Apr 11, 2007	57.16	57.16	56.60	56.74	268,045	-0.36(-0.63%)
Apr 10, 2007	56.96	57.11	56.89	57.10	198,132	+0.19(+0.33%)
Apr 09, 2007	56.95	57.08	56.89	56.92	208,357	+0.08(+0.14%)
Apr 05, 2007	56.54	56.94	56.54	56.84	228,253	+0.21(+0.37%)
Apr 04, 2007	56.70	56.73	56.56	56.63	251,189	-0.10(-0.18%)
Apr 03, 2007	56.60	56.79	56.43	56.73	196,612	+0.63(+1.12%)
Apr 02, 2007	56.21	56.38	55.85	56.10	640,131	-0.07(-0.12%)
Mar 30, 2007	56.09	56.42	55.63	56.16	276,197	+0.04(+0.06%)
Mar 29, 2007	56.34	56.34	55.78	56.13	319,444	+0.25(+0.44%)
Mar 28, 2007	56.13	56.20	55.78	55.88	450,289	-0.48(-0.85%)
Mar 27, 2007	56.49	56.53	56.23	56.36	295,264	-0.17(-0.29%)
Mar 26, 2007	56.53	56.71	56.10	56.53	358,960	-0.38(-0.67%)
Mar 23, 2007	56.81	57.07	56.81	56.91	383,554	+0.07(+0.11%)
Mar 22, 2007	57.07	57.07	56.69	56.84	239,583	-0.07(-0.13%)
Mar 21, 2007	55.91	57.08	55.89	56.92	308,390	+0.97(+1.73%)
Mar 20, 2007	55.48	55.95	55.48	55.95	205,317	+0.38(+0.69%)
Mar 19, 2007	55.22	55.62	55.18	55.56	345,834	+0.62(+1.13%)
Mar 16, 2007	55.15	55.45	54.82	54.94	384,244	-0.19(-0.34%)
Mar 15, 2007	54.76	55.33	54.76	55.13	269,289	+0.30(+0.54%)
Mar 14, 2007	54.73	54.91	53.88	54.83	1,614,215	+0.24(+0.44%)
Mar 13, 2007	55.78	55.60	54.55	54.59	416,299	-1.19(-2.13%)
Mar 12, 2007	55.44	55.89	55.40	55.78	322,345	+0.21(+0.37%)
Mar 09, 2007	55.87	55.87	55.35	55.57	689,319	+0.14(+0.25%)
Mar 08, 2007	55.60	55.72	55.35	55.43	541,203	+0.39(+0.71%)
Mar 07, 2007	55.18	55.40	54.98	55.04	350,531	-0.11(-0.20%)
Mar 06, 2007	54.95	55.29	54.59	55.15	635,434	+0.97(+1.79%)
Mar 05, 2007	54.14	55.02	54.14	54.18	726,072	-0.62(-1.14%)
Mar 02, 2007	55.44	55.54	54.80	54.80	740,994	-0.78(-1.41%)
Mar 01, 2007	54.97	55.82	54.55	55.58	928,094	-0.05(-0.09%)
Feb 28, 2007	55.56	55.98	55.23	55.64	915,638	+0.43(+0.79%)
Feb 27, 2007	56.96	56.96	54.77	55.20	806,071	-2.10(-3.66%)
Feb 26, 2007	57.62	57.65	57.18	57.30	254,155	-0.06(-0.10%)
Feb 23, 2007	57.55	57.55	57.17	57.36	621,893	-0.24(-0.41%)
Feb 22, 2007	57.73	57.81	57.37	57.60	351,499	-0.01(-0.03%)
Feb 21, 2007	57.52	57.70	57.41	57.61	270,947	-0.10(-0.18%)
Feb 20, 2007	57.50	57.76	57.34	57.71	438,683	+0.19(+0.33%)
Feb 16, 2007	57.46	57.55	57.35	57.52	399,857	-0.06(-0.10%)
Feb 15, 2007	57.61	57.62	57.46	57.58	258,926	-0.02(-0.04%)
Feb 14, 2007	57.26	57.68	57.24	57.60	290,955	+0.51(+0.90%)
Feb 13, 2007	56.67	57.16	56.67	57.09	564,317	+0.53(+0.93%)
Feb 12, 2007	56.68	56.82	56.49	56.56	271,848	-0.20(-0.36%)
Feb 09, 2007	57.23	57.31	56.52	56.76	426,938	-0.35(-0.61%)
Feb 08, 2007	57.25	57.25	56.92	57.11	226,042	-0.17(-0.29%)
Feb 07, 2007	57.30	57.31	57.09	57.28	654,915	+0.17(+0.30%)
Feb 06, 2007	57.16	57.18	56.97	57.10	501,273	+0.03(+0.05%)
Feb 05, 2007	57.05	57.15	56.88	57.08	490,357	+0.03(+0.05%)
Feb 02, 2007	57.06	57.09	56.91	57.05	307,009	+0.08(+0.14%)
Feb 01, 2007	56.84	56.99	56.70	56.97	231,154	+0.27(+0.47%)
Jan 31, 2007	56.13	56.75	56.08	56.70	272,190	+0.53(+0.94%)
Jan 30, 2007	55.98	56.42	55.93	56.17	291,810	+0.30(+0.53%)
Jan 29, 2007	55.95	56.11	55.82	55.87	497,957	-0.08(-0.14%)
Jan 26, 2007	56.02	56.06	55.69	55.95	478,475	+0.08(+0.14%)
Jan 25, 2007	56.63	56.63	55.87	55.87	301,620	-0.66(-1.16%)
Jan 24, 2007	56.28	56.58	56.21	56.53	1,113,771	+0.46(+0.83%)
Jan 23, 2007	55.91	56.24	55.82	56.07	290,152	+0.23(+0.41%)
Jan 22, 2007	56.16	56.16	55.76	55.84	323,312	-0.27(-0.48%)
Jan 19, 2007	55.87	56.12	55.87	56.11	421,688	+0.18(+0.32%)
Jan 18, 2007	56.11	56.18	55.87	55.92	379,132	-0.04(-0.08%)
Jan 17, 2007	56.05	56.19	55.92	55.97	316,542	-0.15(-0.27%)
Jan 16, 2007	55.98	56.14	55.96	56.12	536,782	+0.14(+0.25%)
Jan 12, 2007	55.76	56.03	55.71	55.98	505,556	+0.25(+0.45%)
Jan 11, 2007	55.38	55.82	55.38	55.73	511,221	+0.33(+0.59%)
Jan 10, 2007	55.08	55.48	55.01	55.40	356,058	+0.07(+0.13%)
Jan 09, 2007	55.35	55.48	54.98	55.33	465,487	+0.00(+0.00%)
Jan 08, 2007	55.19	55.43	54.96	55.33	418,372	+0.17(+0.31%)
Jan 05, 2007	55.56	55.56	55.01	55.16	385,073	-0.51(-0.91%)
Jan 04, 2007	55.62	55.78	55.27	55.66	288,356	-0.04(-0.06%)
Jan 03, 2007	56.02	56.15	55.33	55.70	777,056	+0.05(+0.09%)
Dec 29, 2006	55.91	56.03	55.63	55.65	200,619	-0.30(-0.53%)
Dec 28, 2006	55.95	56.05	55.85	55.95	256,025	-0.15(-0.27%)
Dec 27, 2006	55.95	56.10	55.79	56.10	482,482	+0.48(+0.87%)
Dec 26, 2006	55.21	55.66	55.21	55.61	302,311	+0.35(+0.64%)
Dec 22, 2006	55.48	55.59	55.24	55.26	871,839	-0.33(-0.59%)
Dec 21, 2006	55.91	56.02	55.53	55.58	387,699	-0.48(-0.85%)
Dec 20, 2006	56.09	56.28	56.06	56.06	512,188	+0.04(+0.06%)
Dec 19, 2006	55.83	56.14	55.74	56.03	276,335	+0.05(+0.09%)
Dec 18, 2006	56.05	56.25	55.92	55.98	298,304	+0.01(+0.01%)
Dec 15, 2006	56.13	56.22	55.97	55.97	382,172	-0.03(-0.05%)
Dec 14, 2006	55.51	56.05	55.51	56.00	984,446	+0.44(+0.79%)
Dec 13, 2006	55.77	55.77	55.45	55.56	321,654	+0.01(+0.03%)
Dec 12, 2006	55.48	55.54	55.16	55.54	271,914	+0.04(+0.08%)
Dec 11, 2006	55.26	55.56	55.26	55.50	220,239	+0.27(+0.48%)
Dec 08, 2006	55.05	55.45	55.03	55.23	272,190	+0.04(+0.07%)
Dec 07, 2006	55.51	55.61	55.15	55.19	294,297	-0.17(-0.31%)
Dec 06, 2006	55.40	55.46	55.27	55.37	291,810	+0.01(+0.02%)
Dec 05, 2006	55.24	55.40	55.05	55.35	633,637	+0.29(+0.53%)
Dec 04, 2006	54.51	55.19	54.51	55.06	258,235	+0.59(+1.09%)
Dec 01, 2006	54.29	54.74	54.09	54.47	340,445	-0.25(-0.45%)
Nov 30, 2006	54.72	54.90	54.37	54.72	270,532	+0.04(+0.07%)
Nov 29, 2006	54.28	54.69	54.27	54.68	278,131	+0.59(+1.08%)
Nov 28, 2006	53.74	54.12	53.70	54.09	280,895	+0.17(+0.32%)
Nov 27, 2006	54.54	54.65	53.87	53.92	378,718	-0.73(-1.34%)
Nov 24, 2006	54.64	54.83	54.58	54.65	769,318	-0.14(-0.25%)
Nov 22, 2006	54.79	54.88	54.68	54.79	271,085	+0.20(+0.37%)
Nov 21, 2006	54.65	54.85	54.57	54.59	402,621	-0.03(-0.05%)
Nov 20, 2006	54.50	54.82	54.50	54.61	2,110,238	-0.07(-0.12%)
Nov 17, 2006	54.55	54.68	54.42	54.68	258,512	+0.04(+0.07%)
Nov 16, 2006	54.74	54.77	54.61	54.64	242,622	+0.12(+0.21%)
Nov 15, 2006	54.46	54.64	54.38	54.53	611,669	+0.07(+0.13%)
Nov 14, 2006	54.32	54.50	53.90	54.46	451,947	+0.31(+0.57%)
Nov 13, 2006	53.86	54.29	53.86	54.14	253,123	+0.20(+0.36%)
Nov 10, 2006	53.92	54.01	53.75	53.95	253,538	+0.14(+0.27%)
Nov 09, 2006	54.28	54.28	53.80	53.80	813,532	-0.30(-0.56%)
Nov 08, 2006	53.78	54.21	53.69	54.11	273,572	+0.20(+0.38%)
Nov 07, 2006	53.88	54.11	53.75	53.91	223,693	+0.12(+0.22%)
Nov 06, 2006	53.41	53.85	53.34	53.79	222,864	+0.64(+1.20%)
Nov 03, 2006	53.48	53.54	53.06	53.15	585,140	-0.08(-0.15%)
Nov 02, 2006	53.28	53.39	53.15	53.23	248,840	-0.09(-0.16%)
Nov 01, 2006	53.89	53.93	53.30	53.32	310,325	-0.38(-0.71%)
Oct 31, 2006	53.90	53.91	53.56	53.70	291,119	-0.07(-0.13%)
Oct 30, 2006	53.63	53.88	53.59	53.78	247,320	-0.04(-0.07%)
Oct 27, 2006	54.03	54.10	53.70	53.81	978,504	-0.30(-0.56%)
Oct 26, 2006	54.12	54.20	53.83	54.12	684,207	+0.20(+0.36%)
Oct 25, 2006	53.76	53.97	53.66	53.92	1,098,434	+0.11(+0.20%)
Oct 24, 2006	53.54	53.81	53.41	53.81	516,747	+0.20(+0.36%)
Oct 23, 2006	53.21	53.68	53.17	53.62	1,301,817	+0.29(+0.54%)
Oct 20, 2006	53.41	53.41	53.16	53.33	1,585,752	-0.06(-0.11%)
Oct 19, 2006	53.23	53.38	53.13	53.38	1,234,391	+0.07(+0.14%)
Oct 18, 2006	53.67	53.67	53.10	53.31	294,988	-0.03(-0.05%)
Oct 17, 2006	53.32	53.38	52.99	53.34	232,398	-0.13(-0.24%)
Oct 16, 2006	53.41	53.54	53.31	53.47	260,722	+0.06(+0.11%)
Oct 13, 2006	53.21	53.45	53.13	53.41	681,443	+0.18(+0.34%)
Oct 12, 2006	52.78	53.28	52.78	53.23	191,224	+0.51(+0.96%)
Oct 11, 2006	52.57	52.86	52.52	52.73	331,326	+0.00(+0.00%)
Oct 10, 2006	52.72	52.82	52.60	52.73	129,877	+0.12(+0.23%)
Oct 09, 2006	52.29	52.74	52.29	52.60	386,731	+0.00(+0.00%)
Oct 06, 2006	52.67	52.67	52.36	52.60	258,097	-0.13(-0.25%)
Oct 05, 2006	52.62	52.76	52.48	52.73	2,075,834	+0.11(+0.21%)
Oct 04, 2006	52.05	52.63	51.97	52.62	580,443	+0.54(+1.03%)
Oct 03, 2006	51.93	52.23	51.76	52.09	356,334	+0.14(+0.26%)