US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	50.10	50.68	49.91	50.67	6,078,859	+0.57(+1.14%)
Jan 30, 2007	50.02	50.11	49.65	50.10	3,946,622	+0.17(+0.34%)
Jan 29, 2007	49.80	50.02	49.60	49.92	2,631,562	+0.14(+0.29%)
Jan 26, 2007	49.64	49.82	49.36	49.78	2,480,574	+0.15(+0.30%)
Jan 25, 2007	49.61	50.04	49.45	49.63	7,493,495	+0.29(+0.60%)
Jan 24, 2007	48.77	49.39	48.67	49.34	3,424,386	+0.67(+1.37%)
Jan 23, 2007	48.62	48.88	48.47	48.67	2,096,338	+0.14(+0.29%)
Jan 22, 2007	48.78	48.78	48.39	48.53	4,007,594	-0.15(-0.31%)
Jan 19, 2007	48.23	48.77	48.07	48.68	3,614,880	+0.43(+0.88%)
Jan 18, 2007	48.42	48.56	48.13	48.26	3,927,140	-0.17(-0.34%)
Jan 17, 2007	48.12	48.58	47.87	48.42	3,942,653	+0.14(+0.30%)
Jan 16, 2007	47.76	48.46	47.76	48.28	4,207,108	+0.55(+1.15%)
Jan 12, 2007	47.60	47.83	47.52	47.73	2,435,476	+0.17(+0.35%)
Jan 11, 2007	47.09	47.82	47.06	47.56	5,256,450	+0.54(+1.14%)
Jan 10, 2007	46.28	47.04	46.09	47.03	4,535,422	+0.74(+1.59%)
Jan 09, 2007	45.73	46.45	45.73	46.29	3,058,551	+0.54(+1.18%)
Jan 08, 2007	45.73	45.82	45.46	45.75	2,108,425	-0.01(-0.02%)
Jan 05, 2007	46.30	46.43	45.65	45.76	3,460,284	-0.72(-1.55%)
Jan 04, 2007	46.45	46.57	46.20	46.48	4,202,599	-0.01(-0.02%)
Jan 03, 2007	46.52	46.86	46.11	46.49	4,817,556	+0.29(+0.62%)
Dec 29, 2006	46.34	46.69	46.20	46.20	2,338,064	-0.11(-0.24%)
Dec 28, 2006	46.19	46.50	45.99	46.32	2,888,802	+0.14(+0.30%)
Dec 27, 2006	45.93	46.25	45.84	46.18	1,107,428	+0.40(+0.87%)
Dec 26, 2006	45.46	45.94	45.46	45.78	1,794,722	+0.45(+1.00%)
Dec 22, 2006	45.62	45.70	45.28	45.32	3,503,578	-0.35(-0.78%)
Dec 21, 2006	46.25	46.35	45.68	45.68	6,748,114	-0.44(-0.96%)
Dec 20, 2006	46.07	46.30	45.97	46.12	3,859,132	-0.22(-0.48%)
Dec 19, 2006	46.51	46.56	45.95	46.34	5,165,172	-0.36(-0.77%)
Dec 18, 2006	47.06	47.17	46.63	46.70	2,831,798	-0.14(-0.30%)
Dec 15, 2006	47.26	47.30	46.70	46.84	3,057,829	-0.28(-0.59%)
Dec 14, 2006	47.19	47.30	47.04	47.12	2,105,719	+0.09(+0.19%)
Dec 13, 2006	47.51	47.59	46.79	47.03	4,099,234	-0.26(-0.55%)
Dec 12, 2006	47.51	47.69	47.16	47.29	3,888,716	-0.22(-0.46%)
Dec 11, 2006	47.38	47.61	47.22	47.51	3,312,543	+0.25(+0.54%)
Dec 08, 2006	47.39	47.52	47.17	47.25	2,862,825	+0.02(+0.05%)
Dec 07, 2006	47.81	47.81	47.17	47.23	4,168,144	-0.52(-1.08%)
Dec 06, 2006	47.64	47.76	47.22	47.75	5,045,391	-0.05(-0.10%)
Dec 05, 2006	48.39	48.39	47.72	47.80	6,055,227	-0.35(-0.73%)
Dec 04, 2006	47.54	48.24	47.51	48.15	3,065,947	+0.61(+1.28%)
Dec 01, 2006	47.54	47.83	47.22	47.54	3,413,743	-0.11(-0.23%)
Nov 30, 2006	47.15	47.78	46.95	47.65	4,246,254	+0.53(+1.12%)
Nov 29, 2006	46.62	47.20	46.57	47.12	2,766,315	+0.69(+1.49%)
Nov 28, 2006	46.40	46.52	46.02	46.43	3,853,900	+0.13(+0.28%)
Nov 27, 2006	47.56	47.56	46.30	46.30	4,572,764	-1.29(-2.71%)
Nov 24, 2006	47.23	47.61	47.20	47.59	825,475	+0.23(+0.48%)
Nov 22, 2006	47.34	47.57	47.09	47.36	2,473,719	+0.13(+0.28%)
Nov 21, 2006	46.59	47.30	46.49	47.23	5,374,968	+0.79(+1.71%)
Nov 20, 2006	45.82	47.98	45.82	46.44	11,551,961	+1.42(+3.17%)
Nov 17, 2006	44.96	45.07	44.87	45.01	2,213,593	-0.06(-0.12%)
Nov 16, 2006	45.04	45.17	44.89	45.07	3,354,755	+0.22(+0.49%)
Nov 15, 2006	44.83	45.05	44.69	44.85	4,311,014	+0.10(+0.22%)
Nov 14, 2006	44.18	44.89	44.18	44.75	2,791,931	+0.46(+1.04%)
Nov 13, 2006	44.08	44.39	44.08	44.29	2,759,821	+0.08(+0.18%)
Nov 10, 2006	44.03	44.29	43.92	44.21	1,522,691	+0.19(+0.43%)
Nov 09, 2006	43.93	44.17	43.75	44.02	3,514,041	+0.11(+0.25%)
Nov 08, 2006	43.57	44.05	43.39	43.91	6,653,769	+0.10(+0.23%)
Nov 07, 2006	44.23	44.23	43.78	43.81	3,538,394	-0.42(-0.94%)
Nov 06, 2006	44.21	44.32	43.72	44.23	5,088,505	+0.38(+0.86%)
Nov 03, 2006	44.38	44.44	43.46	43.85	7,882,060	-0.43(-0.98%)
Nov 02, 2006	44.99	44.99	44.08	44.28	8,172,131	-0.87(-1.93%)
Nov 01, 2006	45.61	45.69	45.06	45.15	3,331,665	-0.39(-0.85%)
Oct 31, 2006	45.76	45.76	45.29	45.54	2,556,339	-0.06(-0.12%)
Oct 30, 2006	45.25	45.60	45.05	45.60	2,836,307	+0.43(+0.96%)
Oct 27, 2006	45.51	45.52	45.16	45.16	2,158,032	-0.29(-0.65%)
Oct 26, 2006	45.04	45.53	45.04	45.46	3,707,782	+0.44(+0.97%)
Oct 25, 2006	44.70	45.12	44.70	45.02	3,464,614	+0.23(+0.51%)
Oct 24, 2006	44.51	44.95	44.51	44.79	3,970,975	-0.13(-0.28%)
Oct 23, 2006	44.62	44.96	44.43	44.92	2,445,758	+0.21(+0.47%)
Oct 20, 2006	44.85	44.86	44.42	44.71	1,983,052	-0.06(-0.12%)
Oct 19, 2006	44.96	45.00	44.65	44.76	2,172,283	-0.11(-0.25%)
Oct 18, 2006	44.76	44.95	44.68	44.87	2,179,319	+0.27(+0.61%)
Oct 17, 2006	44.62	44.82	44.57	44.60	2,219,366	-0.22(-0.49%)
Oct 16, 2006	44.75	44.83	44.64	44.82	2,583,939	+0.19(+0.42%)
Oct 13, 2006	44.18	44.64	44.13	44.64	2,423,029	+0.43(+0.97%)
Oct 12, 2006	44.02	44.21	43.79	44.21	1,592,683	+0.42(+0.95%)
Oct 11, 2006	43.79	44.04	43.53	43.79	5,451,274	-0.12(-0.27%)
Oct 10, 2006	44.02	44.16	43.46	43.91	3,011,829	+0.02(+0.04%)
Oct 09, 2006	43.63	43.95	43.24	43.89	1,303,153	+0.29(+0.67%)
Oct 06, 2006	43.79	43.83	43.49	43.60	1,803,381	-0.32(-0.73%)
Oct 05, 2006	43.67	43.96	43.66	43.92	2,402,464	+0.27(+0.61%)
Oct 04, 2006	43.21	43.65	43.18	43.65	1,964,111	+0.48(+1.12%)
Oct 03, 2006	42.85	43.28	42.77	43.17	1,492,024	+0.42(+0.97%)
Oct 02, 2006	42.68	43.05	42.43	42.76	1,924,064	-0.01(-0.03%)
Sep 29, 2006	42.95	43.01	42.75	42.77	3,387,045	-0.06(-0.13%)
Sep 28, 2006	43.05	43.19	42.65	42.82	2,646,715	-0.15(-0.35%)
Sep 27, 2006	42.55	42.99	42.48	42.97	2,483,099	+0.37(+0.87%)
Sep 26, 2006	42.60	42.72	42.46	42.60	2,627,594	-0.39(-0.90%)
Sep 25, 2006	43.09	43.15	42.69	42.99	1,811,499	-0.03(-0.06%)
Sep 22, 2006	42.77	43.02	42.52	43.02	2,486,707	+0.22(+0.52%)
Sep 21, 2006	43.29	43.32	42.65	42.80	4,683,885	-0.44(-1.03%)
Sep 20, 2006	43.46	43.65	43.13	43.24	2,982,606	-0.14(-0.32%)
Sep 19, 2006	43.16	43.38	42.99	43.38	2,526,213	+0.28(+0.64%)
Sep 18, 2006	43.12	43.35	42.97	43.10	3,595,578	-0.25(-0.58%)
Sep 15, 2006	43.27	43.41	43.21	43.35	3,404,904	+0.11(+0.26%)
Sep 14, 2006	43.05	43.24	42.80	43.24	3,537,131	+0.00(+0.00%)
Sep 13, 2006	43.18	43.34	42.83	43.24	2,970,519	+0.39(+0.91%)
Sep 12, 2006	42.32	42.98	42.13	42.85	3,692,810	+0.55(+1.30%)
Sep 11, 2006	42.16	42.40	41.80	42.30	1,978,542	+0.06(+0.14%)
Sep 08, 2006	41.83	42.24	41.51	42.24	3,353,312	+0.43(+1.02%)
Sep 07, 2006	41.88	42.09	41.71	41.81	3,740,073	-0.27(-0.65%)
Sep 06, 2006	42.30	42.30	42.08	42.09	2,554,535	-0.22(-0.51%)
Sep 05, 2006	42.38	42.38	41.89	42.30	1,550,652	+0.35(+0.85%)
Sep 01, 2006	42.19	42.28	41.92	41.95	1,712,463	-0.21(-0.50%)
Aug 31, 2006	42.16	42.34	42.09	42.16	1,679,993	+0.00(+0.00%)
Aug 30, 2006	41.90	42.16	41.88	42.16	1,733,930	+0.30(+0.73%)
Aug 29, 2006	41.85	41.87	41.53	41.85	1,500,503	+0.00(+0.00%)
Aug 28, 2006	41.35	41.88	41.34	41.85	1,664,840	+0.51(+1.23%)
Aug 25, 2006	41.47	41.54	41.32	41.34	1,467,852	-0.04(-0.11%)
Aug 24, 2006	41.30	41.45	41.20	41.39	1,974,213	+0.19(+0.47%)
Aug 23, 2006	41.71	41.73	41.13	41.19	1,493,287	-0.47(-1.12%)
Aug 22, 2006	41.30	41.66	41.19	41.66	2,654,292	+0.37(+0.90%)
Aug 21, 2006	40.97	41.32	40.97	41.29	3,447,837	+0.24(+0.58%)
Aug 18, 2006	41.08	41.14	40.84	41.05	1,365,389	+0.01(+0.03%)
Aug 17, 2006	40.87	41.16	40.86	41.04	2,893,672	+0.04(+0.11%)
Aug 16, 2006	40.99	41.05	40.91	40.99	2,750,801	+0.11(+0.27%)
Aug 15, 2006	40.77	41.05	40.76	40.88	5,178,340	+0.47(+1.17%)
Aug 14, 2006	40.08	40.72	40.08	40.41	2,272,942	+0.37(+0.93%)
Aug 11, 2006	40.62	40.62	39.89	40.04	4,633,556	-0.33(-0.82%)
Aug 10, 2006	40.16	40.43	39.92	40.37	2,800,590	+0.08(+0.21%)
Aug 09, 2006	40.74	40.83	40.29	40.29	4,851,470	-0.38(-0.93%)
Aug 08, 2006	41.22	41.35	40.58	40.67	5,075,517	-0.68(-1.64%)
Aug 07, 2006	41.74	41.74	41.24	41.34	3,380,190	-0.45(-1.09%)
Aug 04, 2006	41.63	41.90	41.55	41.80	3,926,598	+0.62(+1.49%)
Aug 03, 2006	40.80	41.19	40.52	41.18	3,469,124	+0.44(+1.07%)
Aug 02, 2006	40.88	40.91	40.64	40.74	2,084,252	+0.00(+0.00%)
Aug 01, 2006	40.69	40.91	40.37	40.74	3,871,218	-0.19(-0.47%)
Jul 31, 2006	40.91	41.13	40.76	40.94	3,764,426	-0.19(-0.46%)
Jul 28, 2006	40.84	41.17	40.76	41.13	3,205,029	+0.60(+1.49%)
Jul 27, 2006	40.91	41.16	40.52	40.52	2,333,735	-0.30(-0.75%)
Jul 26, 2006	40.63	40.84	40.54	40.83	3,210,441	+0.17(+0.42%)
Jul 25, 2006	40.36	40.68	40.24	40.66	4,054,136	+0.28(+0.69%)
Jul 24, 2006	39.89	40.38	39.66	40.38	2,363,860	+0.69(+1.75%)
Jul 21, 2006	40.40	40.40	39.61	39.69	8,659,190	-0.75(-1.86%)
Jul 20, 2006	41.02	41.02	40.40	40.44	4,569,697	-0.50(-1.23%)
Jul 19, 2006	40.13	40.94	40.05	40.94	9,537,700	+0.95(+2.38%)
Jul 18, 2006	39.72	39.99	39.47	39.99	8,270,805	+0.47(+1.19%)
Jul 17, 2006	39.52	39.71	39.39	39.52	2,084,432	-0.03(-0.07%)
Jul 14, 2006	40.33	40.33	39.52	39.55	4,159,485	-0.54(-1.34%)
Jul 13, 2006	40.74	40.74	40.08	40.08	4,138,018	-0.63(-1.55%)
Jul 12, 2006	40.68	40.74	40.49	40.72	2,225,680	+0.18(+0.44%)
Jul 11, 2006	40.55	40.65	40.30	40.54	2,595,484	-0.01(-0.03%)
Jul 10, 2006	40.08	40.55	40.08	40.55	2,533,790	+0.42(+1.04%)
Jul 07, 2006	40.13	40.55	40.06	40.13	2,920,370	-0.17(-0.41%)
Jul 06, 2006	40.19	40.36	40.07	40.30	4,020,402	+0.12(+0.30%)
Jul 05, 2006	40.19	40.34	39.71	40.18	3,176,708	-0.03(-0.08%)
Jul 03, 2006	39.69	40.25	39.69	40.21	1,911,436	+0.72(+1.81%)
Jun 30, 2006	39.49	39.87	39.31	39.50	4,920,019	+0.14(+0.37%)
Jun 29, 2006	38.79	39.36	38.68	39.35	3,675,131	+0.83(+2.16%)
Jun 28, 2006	38.28	38.61	38.28	38.52	1,148,557	+0.13(+0.35%)
Jun 27, 2006	38.42	38.64	38.33	38.39	3,109,061	-0.10(-0.26%)
Jun 26, 2006	38.08	38.49	38.08	38.49	1,809,514	+0.40(+1.06%)
Jun 23, 2006	38.17	38.20	37.96	38.08	2,342,393	-0.14(-0.38%)
Jun 22, 2006	38.34	38.53	38.16	38.23	2,473,899	-0.63(-1.63%)
Jun 21, 2006	38.39	38.89	38.33	38.86	1,994,597	+0.49(+1.27%)
Jun 20, 2006	38.72	38.73	38.33	38.37	2,682,072	-0.24(-0.62%)
Jun 19, 2006	39.06	39.14	38.60	38.61	1,518,361	-0.35(-0.90%)
Jun 16, 2006	38.89	39.00	38.66	38.96	2,747,013	+0.11(+0.27%)
Jun 15, 2006	38.47	38.94	38.36	38.85	3,209,359	+0.67(+1.74%)
Jun 14, 2006	38.25	38.44	38.00	38.19	5,450,192	-0.06(-0.16%)
Jun 13, 2006	38.83	39.03	38.25	38.25	6,819,549	-0.50(-1.30%)
Jun 12, 2006	39.30	39.30	38.69	38.75	5,352,780	-0.58(-1.47%)
Jun 09, 2006	39.33	39.44	39.05	39.33	3,747,288	+0.36(+0.92%)
Jun 08, 2006	38.83	39.21	38.45	38.97	8,672,178	-0.18(-0.45%)
Jun 07, 2006	39.08	39.48	38.84	39.15	5,404,372	+0.16(+0.40%)
Jun 06, 2006	39.47	39.49	38.92	38.99	3,731,233	-0.39(-1.00%)
Jun 05, 2006	39.14	40.11	39.14	39.39	9,880,265	+0.06(+0.14%)
Jun 02, 2006	39.26	39.46	38.95	39.33	4,618,222	+0.42(+1.08%)
Jun 01, 2006	38.11	38.92	38.11	38.91	3,027,523	+0.80(+2.09%)
May 31, 2006	38.36	38.44	37.68	38.11	4,522,975	-0.06(-0.15%)
May 30, 2006	38.36	38.47	38.12	38.17	5,782,835	-0.30(-0.79%)
May 26, 2006	38.16	38.59	38.16	38.47	2,654,833	+0.36(+0.95%)
May 25, 2006	37.50	38.27	37.50	38.11	4,080,834	+0.71(+1.90%)
May 24, 2006	37.42	37.70	36.91	37.40	5,039,619	+0.06(+0.16%)
May 23, 2006	37.86	38.04	37.29	37.34	3,204,308	-0.25(-0.68%)
May 22, 2006	37.58	37.70	37.22	37.60	5,894,859	-0.25(-0.66%)
May 19, 2006	37.75	38.23	37.42	37.85	10,363,897	-0.08(-0.20%)
May 18, 2006	38.24	38.50	37.80	37.92	4,456,952	-0.11(-0.28%)
May 17, 2006	38.31	38.52	37.95	38.03	6,603,079	-0.81(-2.08%)
May 16, 2006	38.78	39.14	38.77	38.84	2,807,445	-0.08(-0.20%)
May 15, 2006	38.14	38.98	38.06	38.92	9,636,916	+0.51(+1.33%)
May 12, 2006	38.69	38.80	38.15	38.41	7,772,021	-0.59(-1.51%)
May 11, 2006	39.85	39.94	38.95	38.99	4,617,862	-0.87(-2.18%)
May 10, 2006	39.72	40.04	39.60	39.86	3,786,434	+0.03(+0.08%)
May 09, 2006	39.94	39.97	39.59	39.83	2,581,954	+0.01(+0.03%)
May 08, 2006	39.63	39.89	39.59	39.82	3,010,927	+0.13(+0.32%)
May 05, 2006	39.28	39.77	39.16	39.69	3,061,798	+0.70(+1.79%)
May 04, 2006	38.80	39.24	38.72	38.99	2,941,296	+0.46(+1.19%)
May 03, 2006	38.42	38.67	38.27	38.53	4,059,908	+0.04(+0.10%)
May 02, 2006	39.03	39.03	38.32	38.49	2,866,974	-0.31(-0.80%)
May 01, 2006	39.47	39.61	38.80	38.80	4,284,136	-0.61(-1.55%)
Apr 28, 2006	39.19	39.67	39.18	39.41	2,596,566	+0.11(+0.28%)
Apr 27, 2006	38.86	39.48	38.63	39.30	6,749,196	+0.39(+1.00%)
Apr 26, 2006	39.08	39.31	38.87	38.92	5,998,043	-0.18(-0.45%)
Apr 25, 2006	39.39	39.39	38.99	39.09	4,910,819	-0.28(-0.70%)
Apr 24, 2006	39.54	39.57	39.20	39.37	1,924,966	-0.20(-0.50%)
Apr 21, 2006	39.74	39.80	39.47	39.57	3,904,771	+0.01(+0.01%)
Apr 20, 2006	39.61	39.65	39.15	39.56	6,478,969	+0.04(+0.10%)
Apr 19, 2006	39.08	39.58	38.94	39.52	4,660,434	+0.54(+1.39%)
Apr 18, 2006	38.14	39.19	38.14	38.98	8,268,641	+0.91(+2.40%)
Apr 17, 2006	38.26	38.33	38.02	38.07	4,017,336	-0.17(-0.45%)
Apr 13, 2006	38.68	38.58	38.11	38.24	3,877,532	-0.44(-1.13%)
Apr 12, 2006	38.67	38.92	38.55	38.68	2,333,374	-0.04(-0.11%)
Apr 11, 2006	38.94	39.06	38.67	38.72	2,643,107	-0.09(-0.23%)
Apr 10, 2006	39.19	39.25	38.76	38.81	4,749,187	-0.47(-1.20%)
Apr 07, 2006	39.87	39.89	39.22	39.28	5,777,964	-0.59(-1.49%)
Apr 06, 2006	39.98	40.10	39.74	39.87	4,139,100	-0.23(-0.58%)
Apr 05, 2006	39.90	40.15	39.89	40.11	3,677,837	+0.38(+0.96%)
Apr 04, 2006	39.69	40.84	39.51	39.72	4,030,143	-0.13(-0.33%)
Apr 03, 2006	40.55	40.82	39.86	39.86	5,536,600	-0.89(-2.18%)
Mar 31, 2006	40.61	40.86	40.27	40.74	5,727,455	+0.14(+0.34%)
Mar 30, 2006	41.14	41.22	40.39	40.61	4,468,136	-0.64(-1.55%)
Mar 29, 2006	40.66	41.24	40.66	41.24	5,898,827	+0.89(+2.21%)
Mar 28, 2006	39.86	40.58	39.77	40.35	4,282,693	+0.45(+1.13%)
Mar 27, 2006	40.19	40.24	39.83	39.90	2,993,429	-0.40(-0.99%)
Mar 24, 2006	40.47	40.47	40.18	40.30	3,136,480	-0.37(-0.90%)
Mar 23, 2006	40.41	40.68	40.40	40.67	2,377,750	+0.24(+0.59%)
Mar 22, 2006	40.29	40.56	40.18	40.43	3,433,406	+0.12(+0.29%)
Mar 21, 2006	40.83	40.91	40.23	40.31	5,167,156	-0.60(-1.46%)
Mar 20, 2006	41.56	41.56	40.74	40.91	3,829,908	-0.65(-1.57%)
Mar 17, 2006	41.49	41.59	40.97	41.56	4,300,552	+0.47(+1.13%)
Mar 16, 2006	40.80	41.37	40.75	41.10	5,555,360	+0.44(+1.08%)
Mar 15, 2006	40.10	40.74	40.05	40.66	4,534,520	+0.70(+1.75%)
Mar 14, 2006	39.65	39.98	39.55	39.96	2,468,127	+0.31(+0.78%)
Mar 13, 2006	39.89	40.05	39.44	39.65	2,821,876	-0.15(-0.38%)
Mar 10, 2006	39.50	39.86	39.28	39.80	2,530,542	+0.43(+1.10%)
Mar 09, 2006	39.09	39.59	39.05	39.37	5,213,156	+0.39(+1.01%)
Mar 08, 2006	38.80	39.08	38.61	38.98	6,437,118	+0.07(+0.19%)
Mar 07, 2006	39.36	39.39	38.90	38.90	5,576,647	-0.54(-1.36%)
Mar 06, 2006	38.89	39.58	38.80	39.44	4,615,517	+0.68(+1.74%)
Mar 03, 2006	38.80	38.89	38.62	38.77	5,876,459	-0.16(-0.41%)
Mar 02, 2006	38.94	38.99	38.75	38.93	3,436,473	-0.09(-0.24%)
Mar 01, 2006	39.12	39.18	38.70	39.02	2,306,315	+0.19(+0.49%)
Feb 28, 2006	39.02	39.11	38.70	38.83	3,002,449	-0.18(-0.47%)
Feb 27, 2006	39.11	39.18	38.84	39.02	1,561,836	+0.02(+0.06%)
Feb 24, 2006	39.11	39.17	38.92	38.99	2,691,813	-0.23(-0.58%)
Feb 23, 2006	39.33	39.41	39.00	39.22	2,023,640	-0.11(-0.27%)
Feb 22, 2006	38.80	39.33	38.65	39.33	5,628,960	+0.52(+1.33%)
Feb 21, 2006	38.78	39.02	38.67	38.81	3,087,955	+0.04(+0.11%)
Feb 17, 2006	38.54	38.79	38.34	38.77	3,886,912	+0.28(+0.72%)
Feb 16, 2006	38.25	38.50	38.19	38.49	2,276,731	+0.33(+0.86%)
Feb 15, 2006	37.91	38.17	37.74	38.16	3,420,598	+0.30(+0.79%)
Feb 14, 2006	37.61	37.86	37.22	37.86	2,651,045	+0.28(+0.74%)
Feb 13, 2006	37.55	37.67	37.50	37.58	1,096,243	+0.04(+0.12%)
Feb 10, 2006	37.56	37.77	37.27	37.54	1,932,001	-0.02(-0.04%)
Feb 09, 2006	37.50	37.75	37.31	37.56	1,639,946	+0.14(+0.39%)
Feb 08, 2006	37.53	37.53	37.09	37.41	2,118,707	-0.15(-0.40%)
Feb 07, 2006	37.75	38.00	37.56	37.56	2,787,241	-0.23(-0.60%)
Feb 06, 2006	37.58	37.90	37.58	37.79	1,678,369	+0.09(+0.25%)
Feb 03, 2006	37.75	37.94	37.39	37.70	6,032,137	-0.49(-1.28%)
Feb 02, 2006	38.33	38.36	38.06	38.18	3,779,398	-0.17(-0.45%)