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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	31.88	32.67	31.87	32.62	1,562,476	+0.58(+1.81%)
Nov 26, 2008	30.32	32.12	30.27	32.04	5,043,341	+1.05(+3.39%)
Nov 25, 2008	31.23	31.46	30.05	30.99	5,407,587	+0.74(+2.44%)
Nov 24, 2008	29.09	31.12	28.80	30.26	10,552,894	+1.87(+6.61%)
Nov 21, 2008	27.42	28.45	26.19	28.38	8,431,190	+1.42(+5.26%)
Nov 20, 2008	28.67	29.45	26.61	26.96	5,637,063	-1.98(-6.83%)
Nov 19, 2008	31.00	31.24	28.88	28.94	3,778,823	-2.19(-7.02%)
Nov 18, 2008	30.79	31.48	29.91	31.12	4,490,839	+0.20(+0.66%)
Nov 17, 2008	31.40	32.14	30.87	30.92	2,857,683	-1.00(-3.13%)
Nov 14, 2008	32.69	33.55	31.73	31.92	3,317,514	-1.54(-4.61%)
Nov 13, 2008	31.34	33.46	29.93	33.46	5,575,082	+2.14(+6.82%)
Nov 12, 2008	32.27	32.65	31.16	31.33	3,986,735	-1.70(-5.15%)
Nov 11, 2008	33.22	33.71	32.44	33.03	2,391,209	-0.77(-2.29%)
Nov 10, 2008	35.11	35.25	33.27	33.80	2,341,131	-0.47(-1.37%)
Nov 07, 2008	33.77	34.33	33.43	34.27	6,897,562	+0.79(+2.36%)
Nov 06, 2008	34.73	35.30	33.20	33.48	3,502,666	-1.80(-5.09%)
Nov 05, 2008	36.81	37.24	35.11	35.28	2,679,708	-2.10(-5.62%)
Nov 04, 2008	36.91	37.53	36.52	37.38	3,380,679	+1.43(+3.99%)
Nov 03, 2008	35.91	36.17	35.62	35.94	1,608,687	-0.01(-0.02%)
Oct 31, 2008	35.21	36.39	34.87	35.95	2,626,100	+0.75(+2.12%)
Oct 30, 2008	35.47	35.79	34.21	35.21	2,460,738	+1.20(+3.53%)
Oct 29, 2008	34.69	35.88	33.98	34.01	4,111,978	-0.80(-2.31%)
Oct 28, 2008	32.57	34.93	31.23	34.81	4,084,577	+3.37(+10.70%)
Oct 27, 2008	31.67	33.06	31.29	31.44	2,617,830	-0.91(-2.82%)
Oct 24, 2008	30.65	33.20	30.65	32.35	3,965,089	-1.35(-3.99%)
Oct 23, 2008	33.51	34.21	31.80	33.70	5,919,835	+0.23(+0.69%)
Oct 22, 2008	34.40	34.92	32.45	33.47	3,620,485	-1.90(-5.38%)
Oct 21, 2008	36.13	36.48	35.32	35.37	3,103,619	-0.95(-2.61%)
Oct 20, 2008	35.51	36.35	34.88	36.32	2,579,916	+1.46(+4.19%)
Oct 17, 2008	34.46	36.45	33.78	34.86	3,530,357	-0.22(-0.63%)
Oct 16, 2008	34.53	35.24	32.37	35.08	3,879,143	+1.14(+3.37%)
Oct 15, 2008	36.57	36.57	33.90	33.94	2,299,020	-3.16(-8.51%)
Oct 14, 2008	39.26	39.63	36.06	37.10	4,400,376	+0.09(+0.23%)
Oct 13, 2008	34.89	37.01	34.39	37.01	2,996,617	+3.18(+9.39%)
Oct 10, 2008	31.41	34.57	30.39	33.83	7,420,341	+0.35(+1.06%)
Oct 09, 2008	36.53	36.84	33.09	33.48	5,369,427	-2.64(-7.31%)
Oct 08, 2008	35.57	37.60	35.33	36.12	6,092,916	-0.58(-1.58%)
Oct 07, 2008	39.57	40.07	36.47	36.70	5,009,701	-2.96(-7.46%)
Oct 06, 2008	39.71	40.12	37.57	39.66	4,598,948	-1.36(-3.32%)
Oct 03, 2008	42.52	43.18	40.93	41.02	2,689,713	-0.69(-1.65%)
Oct 02, 2008	43.22	43.22	41.55	41.71	2,140,383	-1.72(-3.95%)
Oct 01, 2008	43.00	43.68	42.31	43.42	3,264,058	+0.10(+0.23%)
Sep 30, 2008	42.87	43.40	41.74	43.32	1,398,783	+1.45(+3.46%)
Sep 29, 2008	44.20	44.54	41.11	41.87	4,848,278	-3.03(-6.76%)
Sep 26, 2008	44.24	45.15	43.65	44.91	0	+0.17(+0.37%)
Sep 25, 2008	43.86	45.14	43.86	44.74	2,142,022	+0.65(+1.48%)
Sep 24, 2008	44.72	44.78	43.81	44.09	2,746,169	-0.12(-0.26%)
Sep 23, 2008	44.88	45.48	44.10	44.20	2,908,877	-0.81(-1.80%)
Sep 22, 2008	46.54	46.87	44.89	45.01	1,709,342	-1.76(-3.76%)
Sep 19, 2008	46.88	46.77	46.22	46.77	0	+2.03(+4.53%)
Sep 18, 2008	43.12	45.15	41.47	44.75	7,025,439	+2.29(+5.39%)
Sep 17, 2008	44.02	44.28	42.39	42.46	4,059,994	-2.55(-5.66%)
Sep 16, 2008	42.96	45.01	42.87	45.01	4,614,278	+0.83(+1.87%)
Sep 15, 2008	44.89	45.90	44.15	44.18	2,794,250	-2.36(-5.07%)
Sep 12, 2008	46.08	46.76	45.88	46.54	1,417,573	-0.11(-0.23%)
Sep 11, 2008	45.35	46.65	45.02	46.65	2,043,742	+0.71(+1.54%)
Sep 10, 2008	46.31	46.51	45.53	45.94	1,615,175	-0.04(-0.08%)
Sep 09, 2008	47.38	48.40	45.95	45.98	1,570,959	-1.70(-3.57%)
Sep 08, 2008	48.16	48.66	46.72	47.68	1,855,351	+1.42(+3.07%)
Sep 05, 2008	45.55	46.32	45.10	46.26	0	+0.46(+1.00%)
Sep 04, 2008	46.95	47.13	45.80	45.80	1,208,147	-1.59(-3.34%)
Sep 03, 2008	47.27	47.50	46.93	47.39	982,330	+0.07(+0.14%)
Sep 02, 2008	47.84	48.25	47.02	47.32	980,983	+0.15(+0.32%)
Aug 29, 2008	47.41	47.65	47.14	47.17	992,314	-0.44(-0.93%)
Aug 28, 2008	46.98	47.65	46.91	47.61	556,970	+0.98(+2.11%)
Aug 27, 2008	46.31	46.76	46.09	46.63	433,967	+0.41(+0.88%)
Aug 26, 2008	46.03	46.40	45.85	46.22	543,276	+0.12(+0.27%)
Aug 25, 2008	46.83	46.83	46.04	46.10	1,019,274	-0.96(-2.03%)
Aug 22, 2008	46.66	47.09	46.62	47.06	421,116	+0.72(+1.55%)
Aug 21, 2008	45.91	46.46	45.75	46.34	945,809	-0.02(-0.05%)
Aug 20, 2008	46.20	46.44	45.62	46.36	747,944	+0.28(+0.60%)
Aug 19, 2008	46.53	46.54	45.88	46.09	626,115	-0.77(-1.65%)
Aug 18, 2008	47.51	47.77	46.66	46.86	994,189	-0.80(-1.67%)
Aug 15, 2008	47.52	47.85	47.33	47.66	0	+0.37(+0.78%)
Aug 14, 2008	46.56	47.61	46.46	47.29	1,046,621	+0.44(+0.94%)
Aug 13, 2008	47.03	47.23	46.38	46.85	1,769,604	-0.46(-0.98%)
Aug 12, 2008	48.06	48.07	47.07	47.31	978,251	-0.89(-1.85%)
Aug 11, 2008	47.66	48.68	47.51	48.20	1,606,315	+0.50(+1.05%)
Aug 08, 2008	46.40	47.86	46.28	47.70	1,488,217	+1.28(+2.76%)
Aug 07, 2008	46.90	47.18	46.26	46.42	924,441	-1.01(-2.12%)
Aug 06, 2008	47.29	47.58	46.99	47.42	1,053,269	-0.07(-0.15%)
Aug 05, 2008	46.62	47.54	46.48	47.50	1,293,249	+1.40(+3.05%)
Aug 04, 2008	46.24	46.55	45.80	46.09	1,036,374	-0.22(-0.48%)
Aug 01, 2008	46.58	46.87	45.94	46.32	1,662,340	-0.20(-0.42%)
Jul 31, 2008	46.67	47.22	46.45	46.51	2,742,694	-0.49(-1.05%)
Jul 30, 2008	46.53	47.12	46.29	47.00	2,798,851	+0.76(+1.64%)
Jul 29, 2008	46.24	46.28	44.85	46.24	2,241,116	+1.39(+3.10%)
Jul 28, 2008	45.63	46.06	44.84	44.85	1,975,069	-1.04(-2.27%)
Jul 25, 2008	46.19	46.38	45.68	45.90	2,722,148	-0.12(-0.25%)
Jul 24, 2008	47.48	47.48	45.91	46.01	3,273,581	-1.36(-2.87%)
Jul 23, 2008	47.21	47.86	46.93	47.37	2,809,865	+0.43(+0.91%)
Jul 22, 2008	45.74	46.98	45.34	46.95	2,679,844	+1.11(+2.43%)
Jul 21, 2008	46.20	46.43	45.72	45.83	1,786,443	-0.21(-0.46%)
Jul 18, 2008	45.98	46.19	45.54	46.04	2,658,503	+0.25(+0.54%)
Jul 17, 2008	45.37	45.98	44.83	45.80	4,692,404	+0.85(+1.88%)
Jul 16, 2008	43.43	44.96	43.19	44.95	2,688,381	+1.81(+4.19%)
Jul 15, 2008	43.24	44.00	42.51	43.14	4,372,431	-0.56(-1.29%)
Jul 14, 2008	45.02	45.15	43.63	43.70	2,875,246	-0.70(-1.58%)
Jul 11, 2008	44.46	45.18	43.92	44.41	5,594,472	-0.67(-1.48%)
Jul 10, 2008	44.97	45.33	44.49	45.07	1,793,874	+0.12(+0.27%)
Jul 09, 2008	46.22	46.25	44.88	44.95	1,474,511	-1.10(-2.39%)
Jul 08, 2008	44.86	46.06	44.65	46.05	2,426,021	+1.29(+2.88%)
Jul 07, 2008	45.62	45.79	44.37	44.76	1,919,719	-0.55(-1.21%)
Jul 04, 2008	45.58	45.66	44.94	45.31	2,669,574	+0.00(+0.00%)
Jul 03, 2008	45.58	45.66	44.94	45.31	2,669,574	-0.01(-0.02%)
Jul 02, 2008	46.13	46.39	45.30	45.32	1,386,219	-0.76(-1.65%)
Jul 01, 2008	45.46	46.11	45.12	46.08	2,620,704	+0.19(+0.41%)
Jun 30, 2008	45.86	46.26	45.60	45.89	1,653,712	-0.02(-0.05%)
Jun 27, 2008	46.28	46.40	45.63	45.91	962,315	-0.22(-0.49%)
Jun 26, 2008	47.24	47.24	46.14	46.14	749,657	-1.56(-3.28%)
Jun 25, 2008	47.68	48.32	47.60	47.70	1,322,525	+0.29(+0.61%)
Jun 24, 2008	47.23	47.82	46.83	47.41	809,386	-0.23(-0.49%)
Jun 23, 2008	48.09	48.18	47.55	47.64	597,210	-0.30(-0.62%)
Jun 20, 2008	48.34	48.52	47.81	47.94	687,355	-0.94(-1.93%)
Jun 19, 2008	48.57	49.02	48.32	48.88	819,927	+0.17(+0.36%)
Jun 18, 2008	48.93	49.05	48.46	48.71	646,345	-0.47(-0.96%)
Jun 17, 2008	50.04	50.09	49.18	49.18	515,945	-0.61(-1.23%)
Jun 16, 2008	49.42	50.00	49.36	49.79	613,801	+0.01(+0.01%)
Jun 13, 2008	49.49	49.82	49.07	49.78	483,188	+0.71(+1.45%)
Jun 12, 2008	48.94	49.68	48.74	49.07	527,010	+0.24(+0.49%)
Jun 11, 2008	49.80	49.80	48.81	48.84	550,188	-1.04(-2.09%)
Jun 10, 2008	49.97	50.25	49.43	49.88	849,515	-0.03(-0.06%)
Jun 09, 2008	50.31	50.49	49.61	49.91	728,758	-0.22(-0.43%)
Jun 06, 2008	51.25	51.50	50.11	50.12	553,471	-1.79(-3.44%)
Jun 05, 2008	51.28	51.93	51.12	51.91	527,445	+0.83(+1.62%)
Jun 04, 2008	50.94	51.49	50.82	51.09	1,110,833	-0.01(-0.01%)
Jun 03, 2008	51.67	51.67	50.76	51.09	1,026,911	-0.35(-0.68%)
Jun 02, 2008	51.94	51.94	51.07	51.44	555,197	-0.54(-1.03%)
May 30, 2008	52.19	52.27	51.93	51.98	645,824	-0.14(-0.26%)
May 29, 2008	51.61	52.38	51.55	52.12	580,842	+0.47(+0.91%)
May 28, 2008	51.74	51.79	51.15	51.64	1,033,808	+0.15(+0.30%)
May 27, 2008	51.07	51.60	51.01	51.49	379,393	+0.38(+0.74%)
May 26, 2008	51.71	51.72	51.09	51.12	0	+0.00(+0.00%)
May 23, 2008	51.71	51.72	51.09	51.12	1,793,747	-0.82(-1.58%)
May 22, 2008	51.68	52.18	51.65	51.94	2,214,231	+0.20(+0.39%)
May 21, 2008	52.59	52.77	51.65	51.74	999,254	-0.89(-1.69%)
May 20, 2008	53.14	53.19	52.44	52.63	668,418	-0.68(-1.28%)
May 19, 2008	53.34	53.82	53.13	53.31	345,564	+0.13(+0.25%)
May 16, 2008	53.53	53.53	52.87	53.18	315,334	-0.17(-0.31%)
May 15, 2008	52.94	53.40	52.70	53.35	436,925	+0.51(+0.96%)
May 14, 2008	52.79	53.19	52.68	52.84	379,885	+0.34(+0.65%)
May 13, 2008	52.85	52.85	52.29	52.50	379,950	-0.12(-0.22%)
May 12, 2008	52.02	52.64	51.99	52.61	485,370	+0.69(+1.32%)
May 09, 2008	52.01	52.29	51.79	51.93	431,643	-0.38(-0.72%)
May 08, 2008	52.52	52.61	51.99	52.30	576,394	+0.08(+0.15%)
May 07, 2008	53.29	53.40	52.20	52.22	944,189	-1.17(-2.20%)
May 06, 2008	52.80	53.47	52.48	53.40	499,095	+0.34(+0.64%)
May 05, 2008	53.33	53.35	52.85	53.06	399,687	-0.33(-0.61%)
May 02, 2008	53.84	53.85	53.13	53.38	517,074	+0.11(+0.20%)
May 01, 2008	52.12	53.28	52.04	53.27	770,713	+1.31(+2.52%)
Apr 30, 2008	52.37	52.87	51.91	51.96	740,572	-0.30(-0.57%)
Apr 29, 2008	52.45	52.51	52.03	52.26	373,896	-0.17(-0.32%)
Apr 28, 2008	52.60	52.70	52.31	52.43	456,851	-0.10(-0.19%)
Apr 25, 2008	52.20	52.54	51.72	52.53	374,499	+0.56(+1.07%)
Apr 24, 2008	51.43	52.32	51.16	51.97	552,326	+0.75(+1.46%)
Apr 23, 2008	51.41	51.62	50.94	51.22	464,544	-0.01(-0.03%)
Apr 22, 2008	51.41	51.51	50.96	51.24	476,888	-0.43(-0.83%)
Apr 21, 2008	51.75	51.75	51.33	51.67	493,768	-0.34(-0.65%)
Apr 18, 2008	52.14	52.32	51.80	52.01	623,722	+0.84(+1.64%)
Apr 17, 2008	50.86	51.32	50.77	51.17	2,204,890	+0.08(+0.16%)
Apr 16, 2008	50.48	51.13	50.45	51.09	547,128	+1.11(+2.22%)
Apr 15, 2008	50.07	50.11	49.56	49.98	1,209,876	+0.25(+0.51%)
Apr 14, 2008	49.97	50.02	49.58	49.73	1,265,334	-0.41(-0.82%)
Apr 11, 2008	50.44	50.84	50.02	50.14	1,013,737	-1.09(-2.12%)
Apr 10, 2008	51.09	51.63	50.86	51.22	1,038,609	+0.14(+0.27%)
Apr 09, 2008	51.72	51.85	51.00	51.09	546,410	-0.64(-1.23%)
Apr 08, 2008	51.86	51.96	51.53	51.72	517,657	-0.42(-0.81%)
Apr 07, 2008	52.28	52.65	51.99	52.14	691,355	+0.13(+0.25%)
Apr 04, 2008	52.29	52.36	51.73	52.01	803,633	-0.12(-0.24%)
Apr 03, 2008	51.81	52.38	51.61	52.14	1,183,021	+0.14(+0.26%)
Apr 02, 2008	52.37	52.55	51.80	52.00	758,776	-0.17(-0.32%)
Apr 01, 2008	50.98	52.25	50.84	52.16	2,252,329	+2.05(+4.08%)
Mar 31, 2008	49.83	50.48	49.65	50.12	727,043	+0.29(+0.58%)
Mar 28, 2008	50.44	50.64	49.78	49.83	1,175,922	-0.52(-1.03%)
Mar 27, 2008	51.23	51.23	50.28	50.35	1,259,341	-0.50(-0.98%)
Mar 26, 2008	51.35	51.35	50.68	50.85	642,446	-0.73(-1.42%)
Mar 25, 2008	51.57	51.83	51.15	51.58	904,338	-0.41(-0.79%)
Mar 24, 2008	51.59	52.36	51.56	51.99	3,595,007	+0.70(+1.37%)
Mar 21, 2008	49.90	51.41	49.81	51.29	1,186,961	+0.00(+0.00%)
Mar 20, 2008	49.90	51.41	49.81	51.29	1,186,961	+1.61(+3.23%)
Mar 19, 2008	51.04	51.33	49.68	49.68	1,021,823	-0.96(-1.90%)
Mar 18, 2008	49.53	50.70	49.31	50.65	1,388,811	+2.17(+4.48%)
Mar 17, 2008	47.66	48.88	47.05	48.47	1,800,523	-0.34(-0.70%)
Mar 14, 2008	50.19	50.35	48.26	48.81	1,537,313	-1.07(-2.15%)
Mar 13, 2008	49.07	50.23	48.62	49.89	1,677,316	+0.01(+0.01%)
Mar 12, 2008	50.39	51.00	49.82	49.88	1,308,742	-0.44(-0.88%)
Mar 11, 2008	49.04	50.32	48.92	50.32	950,453	+1.90(+3.92%)
Mar 10, 2008	49.33	49.33	48.29	48.42	864,156	-0.80(-1.62%)
Mar 07, 2008	49.02	49.95	48.74	49.22	1,147,889	-0.25(-0.50%)
Mar 06, 2008	50.42	50.48	49.43	49.47	885,618	-1.21(-2.39%)
Mar 05, 2008	50.65	51.18	50.18	50.67	1,540,286	+0.16(+0.32%)
Mar 04, 2008	50.15	50.70	49.80	50.52	928,691	-0.20(-0.40%)
Mar 03, 2008	50.62	50.81	50.23	50.72	1,909,482	-0.11(-0.21%)
Feb 29, 2008	51.73	51.73	50.54	50.83	1,107,009	-1.38(-2.65%)
Feb 28, 2008	52.64	52.68	52.09	52.21	1,513,203	-0.82(-1.54%)
Feb 27, 2008	52.68	53.39	52.65	53.03	2,452,503	-0.04(-0.07%)
Feb 26, 2008	52.48	53.31	52.38	53.06	3,016,126	+0.28(+0.52%)
Feb 25, 2008	52.01	52.87	51.67	52.79	3,754,578	+0.67(+1.28%)
Feb 22, 2008	51.76	52.19	50.91	52.12	2,406,860	+0.56(+1.08%)
Feb 21, 2008	52.47	52.57	51.42	51.56	2,526,806	-0.58(-1.11%)
Feb 20, 2008	51.46	52.33	51.23	52.14	1,977,244	+0.30(+0.59%)
Feb 19, 2008	52.64	52.69	51.68	51.84	1,970,189	-0.22(-0.43%)
Feb 18, 2008	51.70	52.09	51.50	52.06	0	+0.00(+0.00%)
Feb 15, 2008	51.70	52.09	51.50	52.06	1,519,993	+0.20(+0.39%)
Feb 14, 2008	52.63	52.72	51.83	51.86	2,029,492	-0.83(-1.57%)
Feb 13, 2008	52.54	52.77	52.04	52.69	1,192,011	+0.75(+1.44%)
Feb 12, 2008	51.94	52.49	51.64	51.94	4,158,807	+0.45(+0.87%)
Feb 11, 2008	51.46	51.64	50.83	51.49	859,064	+0.03(+0.06%)
Feb 08, 2008	51.64	51.94	51.04	51.46	1,183,721	-0.54(-1.03%)
Feb 07, 2008	51.27	52.31	51.21	52.00	783,788	+0.43(+0.84%)
Feb 06, 2008	52.13	52.56	51.51	51.57	1,054,761	-0.29(-0.55%)
Feb 05, 2008	52.90	52.95	51.85	51.85	2,120,213	-1.84(-3.42%)
Feb 04, 2008	54.29	54.29	53.58	53.69	998,039	-0.61(-1.12%)
Feb 01, 2008	53.63	54.37	53.52	54.30	804,821	+0.94(+1.76%)
Jan 31, 2008	51.67	53.91	51.60	53.36	1,380,526	+0.94(+1.79%)
Jan 30, 2008	52.64	53.79	52.35	52.42	841,231	-0.28(-0.54%)
Jan 29, 2008	52.64	52.85	52.13	52.70	868,742	+0.49(+0.94%)
Jan 28, 2008	51.11	52.21	50.77	52.21	924,051	+1.07(+2.09%)
Jan 25, 2008	52.38	52.53	50.92	51.14	1,418,381	-0.74(-1.43%)
Jan 24, 2008	51.75	52.10	51.35	51.88	1,481,398	+0.25(+0.49%)
Jan 23, 2008	48.81	51.74	48.55	51.63	2,403,271	+1.52(+3.03%)
Jan 22, 2008	47.90	50.52	0.1737	50.11	3,593,562	+0.00(+0.00%)
Jan 21, 2008	51.16	51.29	49.70	50.11	0	+0.00(+0.00%)
Jan 18, 2008	51.16	51.29	49.70	50.11	1,972,935	-0.70(-1.38%)
Jan 17, 2008	52.43	52.52	50.59	50.81	1,772,396	-1.61(-3.08%)
Jan 16, 2008	52.15	53.14	51.83	52.43	1,179,228	+0.11(+0.21%)
Jan 15, 2008	52.91	53.09	52.22	52.32	810,520	-1.31(-2.44%)
Jan 14, 2008	53.53	53.71	53.18	53.63	1,087,737	+0.48(+0.91%)
Jan 11, 2008	53.25	53.79	52.89	53.14	1,263,906	-0.54(-1.01%)
Jan 10, 2008	52.64	54.12	52.54	53.69	1,490,037	+0.59(+1.10%)
Jan 09, 2008	52.64	53.14	51.91	53.10	874,623	+0.61(+1.16%)
Jan 08, 2008	53.77	54.19	52.40	52.49	809,959	-1.14(-2.13%)
Jan 07, 2008	53.55	53.93	53.08	53.63	1,694,797	+0.37(+0.69%)
Jan 04, 2008	53.92	54.05	53.26	53.27	754,390	-1.15(-2.11%)
Jan 03, 2008	54.66	54.84	54.36	54.42	783,621	-0.12(-0.23%)
Jan 02, 2008	55.29	55.53	54.36	54.54	1,131,882	-0.73(-1.32%)
Jan 01, 2008	55.60	55.73	55.25	55.27	0	+0.00(+0.00%)
Dec 31, 2007	55.60	55.73	55.25	55.27	1,035,051	-0.48(-0.86%)
Dec 28, 2007	56.25	56.25	55.51	55.75	736,444	-0.16(-0.28%)
Dec 27, 2007	56.23	56.43	55.70	55.91	968,066	-0.96(-1.68%)
Dec 26, 2007	56.76	56.98	56.60	56.86	934,732	-0.17(-0.30%)
Dec 24, 2007	56.63	57.04	56.60	57.04	479,263	+0.59(+1.05%)
Dec 21, 2007	56.36	56.54	55.98	56.44	954,773	+0.98(+1.76%)
Dec 20, 2007	55.82	55.82	54.95	55.47	1,180,028	+0.12(+0.22%)
Dec 19, 2007	55.56	55.86	55.01	55.34	1,078,508	-0.08(-0.14%)
Dec 18, 2007	55.61	55.71	54.72	55.42	1,792,023	+0.37(+0.67%)
Dec 17, 2007	55.66	55.86	55.05	55.05	1,201,682	-0.94(-1.67%)
Dec 14, 2007	56.21	56.78	55.94	55.99	733,885	-0.86(-1.51%)
Dec 13, 2007	56.30	56.89	55.95	56.85	1,366,814	+0.17(+0.31%)
Dec 12, 2007	57.97	58.06	55.94	56.67	1,615,597	+0.16(+0.28%)
Dec 11, 2007	58.45	58.56	56.42	56.52	986,158	-1.68(-2.89%)
Dec 10, 2007	57.77	58.27	57.62	58.20	947,612	+0.72(+1.26%)
Dec 07, 2007	57.91	57.91	57.47	57.47	545,410	-0.09(-0.15%)
Dec 06, 2007	56.75	57.74	56.71	57.56	748,136	+0.66(+1.16%)
Dec 05, 2007	56.41	56.90	56.36	56.90	570,999	+0.91(+1.63%)
Dec 04, 2007	56.19	56.24	55.81	55.99	641,548	-0.43(-0.77%)