Australia Ishares MSCI ETF (NY: EWA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	12.78	12.80	12.64	12.67	1,741,994	-0.07(-0.58%)
Aug 28, 2008	12.83	12.84	12.70	12.75	2,340,065	+0.33(+2.66%)
Aug 27, 2008	12.39	12.44	12.30	12.42	1,263,638	+0.16(+1.30%)
Aug 26, 2008	12.25	12.37	12.22	12.26	2,362,547	+0.03(+0.26%)
Aug 25, 2008	12.33	12.45	12.20	12.23	2,688,499	-0.18(-1.42%)
Aug 22, 2008	12.37	12.47	12.33	12.40	3,528,289	+0.02(+0.13%)
Aug 21, 2008	12.11	12.39	12.11	12.39	3,209,769	+0.01(+0.04%)
Aug 20, 2008	12.26	12.39	12.19	12.38	3,886,104	+0.28(+2.29%)
Aug 19, 2008	12.07	12.16	11.98	12.10	3,657,317	-0.15(-1.22%)
Aug 18, 2008	12.45	12.52	12.23	12.25	3,461,344	-0.02(-0.13%)
Aug 15, 2008	12.25	12.30	12.17	12.27	0	-0.07(-0.56%)
Aug 14, 2008	12.33	12.48	12.32	12.34	5,000,018	-0.08(-0.64%)
Aug 13, 2008	12.28	12.48	12.16	12.42	3,198,767	-0.14(-1.14%)
Aug 12, 2008	12.66	12.69	12.51	12.56	2,079,853	-0.15(-1.17%)
Aug 11, 2008	12.74	12.83	12.67	12.71	2,951,517	-0.05(-0.37%)
Aug 08, 2008	12.56	12.80	12.53	12.76	4,448,949	+0.02(+0.12%)
Aug 07, 2008	12.86	12.94	12.74	12.74	2,176,891	-0.22(-1.72%)
Aug 06, 2008	12.86	12.98	12.81	12.97	4,711,417	+0.11(+0.83%)
Aug 05, 2008	12.65	12.86	12.65	12.86	5,779,502	+0.11(+0.88%)
Aug 04, 2008	12.87	12.92	12.70	12.75	3,603,979	-0.12(-0.95%)
Aug 01, 2008	13.03	13.18	12.84	12.87	2,758,085	-0.37(-2.77%)
Jul 31, 2008	13.35	13.42	13.20	13.24	2,651,205	-0.15(-1.15%)
Jul 30, 2008	13.26	13.42	13.22	13.39	2,720,579	+0.10(+0.76%)
Jul 29, 2008	13.29	13.30	13.10	13.29	1,473,132	+0.12(+0.89%)
Jul 28, 2008	13.48	13.49	13.15	13.17	1,408,831	-0.50(-3.66%)
Jul 25, 2008	13.75	13.77	13.59	13.67	1,496,749	-0.10(-0.70%)
Jul 24, 2008	14.01	14.03	13.75	13.77	2,460,620	-0.31(-2.19%)
Jul 23, 2008	14.09	14.15	14.04	14.08	3,151,974	+0.13(+0.92%)
Jul 22, 2008	13.84	13.97	13.75	13.95	3,562,071	+0.00(+0.00%)
Jul 21, 2008	13.95	13.99	13.85	13.95	2,678,610	+0.39(+2.86%)
Jul 18, 2008	13.55	13.61	13.49	13.56	3,199,412	-0.10(-0.70%)
Jul 17, 2008	13.74	13.82	13.59	13.66	4,551,962	+0.03(+0.20%)
Jul 16, 2008	13.34	13.66	13.32	13.63	4,663,274	+0.35(+2.60%)
Jul 15, 2008	13.38	13.41	13.20	13.28	5,177,264	-0.26(-1.89%)
Jul 14, 2008	13.68	13.72	13.51	13.54	4,190,058	+0.10(+0.75%)
Jul 11, 2008	13.43	13.52	13.22	13.44	5,163,296	-0.16(-1.21%)
Jul 10, 2008	13.49	13.62	13.44	13.60	3,400,660	+0.24(+1.79%)
Jul 09, 2008	13.69	13.72	13.36	13.36	2,838,766	-0.19(-1.37%)
Jul 08, 2008	13.43	13.58	13.35	13.55	4,173,204	+0.08(+0.59%)
Jul 07, 2008	13.61	13.74	13.39	13.47	4,989,626	-0.12(-0.90%)
Jul 04, 2008	13.67	13.71	13.50	13.59	2,038,221	+0.00(+0.00%)
Jul 03, 2008	13.67	13.71	13.50	13.59	2,038,221	-0.01(-0.08%)
Jul 02, 2008	14.01	14.05	13.60	13.60	3,195,677	-0.22(-1.58%)
Jul 01, 2008	13.74	13.88	13.66	13.82	5,857,497	-0.26(-1.85%)
Jun 30, 2008	14.21	14.31	14.08	14.08	3,000,841	-0.23(-1.60%)
Jun 27, 2008	14.33	14.44	14.27	14.31	4,191,639	+0.19(+1.36%)
Jun 26, 2008	14.31	14.35	14.08	14.12	4,516,074	-0.22(-1.52%)
Jun 25, 2008	14.29	14.49	14.28	14.34	2,196,677	+0.11(+0.75%)
Jun 24, 2008	14.23	14.35	14.21	14.23	4,801,470	+0.01(+0.07%)
Jun 23, 2008	14.26	14.27	14.15	14.22	3,257,363	+0.05(+0.38%)
Jun 20, 2008	14.23	14.27	14.10	14.17	2,174,161	-0.40(-2.77%)
Jun 19, 2008	14.45	14.61	14.41	14.57	3,592,102	+0.07(+0.51%)
Jun 18, 2008	14.42	14.55	14.39	14.50	7,080,951	-0.04(-0.29%)
Jun 17, 2008	14.52	14.63	14.46	14.54	2,995,846	+0.25(+1.75%)
Jun 16, 2008	14.28	14.34	14.24	14.29	3,065,278	-0.12(-0.85%)
Jun 13, 2008	14.27	14.44	14.23	14.41	2,218,793	+0.23(+1.65%)
Jun 12, 2008	14.23	14.32	14.13	14.18	3,442,038	-0.23(-1.59%)
Jun 11, 2008	14.61	14.64	14.40	14.41	4,243,938	-0.13(-0.88%)
Jun 10, 2008	14.51	14.58	14.43	14.53	2,637,005	-0.20(-1.37%)
Jun 09, 2008	14.92	14.92	14.61	14.74	2,684,614	-0.17(-1.14%)
Jun 06, 2008	15.05	15.13	14.89	14.91	4,262,646	-0.31(-2.03%)
Jun 05, 2008	14.94	15.23	14.92	15.22	4,657,552	+0.28(+1.89%)
Jun 04, 2008	15.05	15.19	14.93	14.93	4,752,035	-0.06(-0.39%)
Jun 03, 2008	15.10	15.15	14.91	14.99	5,183,596	-0.35(-2.29%)
Jun 02, 2008	15.22	15.34	15.05	15.34	2,839,807	-0.23(-1.47%)
May 30, 2008	15.37	15.58	15.35	15.57	2,422,804	+0.14(+0.90%)
May 29, 2008	15.43	15.49	15.35	15.43	2,763,043	-0.06(-0.41%)
May 28, 2008	15.44	15.54	15.38	15.50	1,886,231	-0.07(-0.48%)
May 27, 2008	15.53	15.57	15.41	15.57	2,433,223	+0.07(+0.48%)
May 26, 2008	15.62	15.66	15.44	15.50	0	+0.00(+0.00%)
May 23, 2008	15.62	15.66	15.44	15.50	2,039,405	-0.27(-1.72%)
May 22, 2008	15.82	15.85	15.68	15.77	3,803,073	+0.09(+0.58%)
May 21, 2008	15.89	15.96	15.66	15.68	2,653,953	-0.15(-0.94%)
May 20, 2008	15.94	15.95	15.80	15.83	2,023,357	-0.23(-1.46%)
May 19, 2008	16.15	16.25	16.06	16.06	2,384,125	-0.07(-0.43%)
May 16, 2008	16.04	16.18	15.99	16.13	2,309,634	+0.23(+1.47%)
May 15, 2008	15.71	15.91	15.69	15.90	4,651,960	+0.24(+1.53%)
May 14, 2008	15.65	15.77	15.62	15.66	3,449,350	+0.09(+0.58%)
May 13, 2008	15.60	15.61	15.49	15.57	3,173,381	-0.14(-0.88%)
May 12, 2008	15.49	15.71	15.48	15.71	2,394,459	+0.39(+2.54%)
May 09, 2008	15.22	15.36	15.20	15.32	1,498,187	+0.09(+0.59%)
May 08, 2008	15.24	15.36	15.21	15.23	4,108,141	+0.40(+2.73%)
May 07, 2008	15.06	15.08	14.80	14.82	3,174,620	-0.52(-3.40%)
May 06, 2008	15.10	15.37	15.04	15.34	5,414,232	+0.12(+0.81%)
May 05, 2008	15.18	15.23	15.06	15.22	10,670,198	+0.10(+0.63%)
May 02, 2008	15.07	15.14	15.01	15.13	3,032,687	+0.25(+1.68%)
May 01, 2008	14.65	14.91	14.63	14.88	2,351,555	+0.10(+0.65%)
Apr 30, 2008	14.77	15.00	14.77	14.78	3,329,469	+0.17(+1.17%)
Apr 29, 2008	14.63	14.66	14.56	14.61	3,514,830	-0.16(-1.12%)
Apr 28, 2008	14.94	14.97	14.77	14.77	1,719,026	-0.09(-0.57%)
Apr 25, 2008	14.97	14.99	14.80	14.86	8,915,479	+0.00(+0.00%)
Apr 24, 2008	14.88	14.95	14.67	14.86	2,400,745	-0.30(-1.97%)
Apr 23, 2008	15.12	15.18	15.01	15.16	1,708,814	+0.34(+2.26%)
Apr 22, 2008	14.83	14.92	14.74	14.82	1,578,201	-0.17(-1.14%)
Apr 21, 2008	14.92	14.99	14.86	14.99	1,985,981	+0.43(+2.96%)
Apr 18, 2008	14.47	14.58	14.39	14.56	2,577,827	-0.01(-0.04%)
Apr 17, 2008	14.50	14.59	14.46	14.57	2,482,163	-0.27(-1.83%)
Apr 16, 2008	14.59	14.88	14.57	14.84	2,325,981	+0.58(+4.07%)
Apr 15, 2008	14.18	14.26	14.10	14.26	2,178,735	+0.28(+2.02%)
Apr 14, 2008	13.99	14.04	13.90	13.98	1,780,533	-0.12(-0.87%)
Apr 11, 2008	14.13	14.22	14.08	14.10	1,598,824	-0.23(-1.63%)
Apr 10, 2008	14.26	14.36	14.16	14.33	2,501,399	-0.04(-0.26%)
Apr 09, 2008	14.46	14.49	14.31	14.37	2,458,444	-0.35(-2.40%)
Apr 08, 2008	14.52	14.76	14.48	14.72	3,574,732	+0.00(+0.02%)
Apr 07, 2008	14.81	14.90	14.36	14.72	3,794,656	+0.04(+0.29%)
Apr 04, 2008	14.64	14.75	14.58	14.68	12,152,382	+0.18(+1.21%)
Apr 03, 2008	14.28	14.60	14.28	14.50	5,337,303	+0.30(+2.10%)
Apr 02, 2008	14.20	14.34	14.11	14.20	1,911,301	+0.16(+1.17%)
Apr 01, 2008	13.92	14.07	13.86	14.04	3,458,028	+0.34(+2.45%)
Mar 31, 2008	13.67	13.79	13.66	13.70	2,456,777	-0.01(-0.08%)
Mar 28, 2008	13.85	13.85	13.67	13.72	2,470,701	-0.04(-0.27%)
Mar 27, 2008	14.03	14.03	13.72	13.75	3,199,008	-0.10(-0.69%)
Mar 26, 2008	13.92	13.95	13.80	13.85	2,007,134	+0.27(+2.00%)
Mar 25, 2008	13.73	13.83	13.58	13.58	2,847,299	+0.00(+0.00%)
Mar 24, 2008	13.33	13.75	13.29	13.58	4,250,947	+0.36(+2.73%)
Mar 21, 2008	13.11	13.38	12.95	13.22	7,213,617	+0.00(+0.00%)
Mar 20, 2008	13.11	13.38	12.95	13.22	7,213,617	-0.04(-0.27%)
Mar 19, 2008	13.87	13.93	13.25	13.25	6,706,685	-0.24(-1.77%)
Mar 18, 2008	13.38	13.66	13.30	13.49	4,036,433	+0.35(+2.63%)
Mar 17, 2008	13.00	13.33	12.95	13.15	6,144,838	-0.30(-2.26%)
Mar 14, 2008	13.94	13.94	13.37	13.45	5,274,217	-0.31(-2.28%)
Mar 13, 2008	13.44	13.82	13.39	13.76	5,977,104	+0.12(+0.90%)
Mar 12, 2008	13.67	13.79	13.59	13.64	3,295,748	-0.06(-0.47%)
Mar 11, 2008	13.66	13.74	13.46	13.70	4,920,747	+0.55(+4.16%)
Mar 10, 2008	13.40	13.44	13.09	13.16	4,264,394	-0.26(-1.94%)
Mar 07, 2008	13.41	13.60	13.20	13.42	4,220,108	-0.31(-2.29%)
Mar 06, 2008	14.14	14.14	13.73	13.73	3,507,964	-0.42(-2.97%)
Mar 05, 2008	13.96	14.19	13.94	14.15	2,951,784	+0.28(+1.99%)
Mar 04, 2008	13.90	14.00	13.66	13.88	3,519,152	-0.39(-2.76%)
Mar 03, 2008	14.08	14.27	14.04	14.27	3,323,212	+0.15(+1.06%)
Feb 29, 2008	14.47	14.47	14.11	14.12	2,353,320	-0.68(-4.57%)
Feb 28, 2008	14.81	14.93	14.74	14.80	3,783,499	-0.22(-1.45%)
Feb 27, 2008	14.94	15.08	14.83	15.01	5,617,465	+0.14(+0.97%)
Feb 26, 2008	14.64	14.92	14.61	14.87	3,983,957	+0.14(+0.98%)
Feb 25, 2008	14.48	14.76	14.35	14.73	4,204,066	+0.45(+3.18%)
Feb 22, 2008	14.26	14.33	14.03	14.27	2,722,293	+0.20(+1.42%)
Feb 21, 2008	14.30	14.38	14.03	14.07	3,745,370	-0.04(-0.26%)
Feb 20, 2008	13.79	14.15	13.77	14.11	4,733,502	-0.17(-1.19%)
Feb 19, 2008	14.47	14.51	14.25	14.28	4,501,801	+0.06(+0.41%)
Feb 18, 2008	14.16	14.23	14.02	14.22	0	+0.00(+0.00%)
Feb 15, 2008	14.16	14.23	14.02	14.22	5,356,761	+0.21(+1.52%)
Feb 14, 2008	14.27	14.27	13.99	14.01	4,598,222	+0.04(+0.27%)
Feb 13, 2008	13.86	14.00	13.74	13.97	3,922,027	-0.26(-1.79%)
Feb 12, 2008	14.31	14.44	14.15	14.23	3,009,468	+0.19(+1.36%)
Feb 11, 2008	13.94	14.07	13.84	14.03	5,378,756	+0.08(+0.57%)
Feb 08, 2008	13.81	14.03	13.81	13.95	5,286,712	-0.01(-0.08%)
Feb 07, 2008	13.78	14.12	13.75	13.97	6,479,583	-0.01(-0.08%)
Feb 06, 2008	14.12	14.23	13.97	13.98	5,008,131	-0.10(-0.72%)
Feb 05, 2008	14.23	14.31	14.06	14.08	11,450,136	-0.70(-4.72%)
Feb 04, 2008	14.85	14.85	14.56	14.77	12,875,605	-0.35(-2.31%)
Feb 01, 2008	14.82	15.12	14.82	15.12	4,890,408	+0.82(+5.75%)
Jan 31, 2008	13.78	14.40	13.77	14.30	4,492,453	+0.36(+2.60%)
Jan 30, 2008	13.85	14.31	13.84	13.94	4,498,017	-0.35(-2.46%)
Jan 29, 2008	14.22	14.31	14.11	14.29	2,516,536	-0.14(-0.96%)
Jan 28, 2008	14.10	14.43	13.94	14.43	4,332,277	+0.18(+1.23%)
Jan 25, 2008	14.48	14.54	14.16	14.25	4,945,396	+0.45(+3.24%)
Jan 24, 2008	13.64	13.81	13.50	13.81	5,957,433	+0.56(+4.22%)
Jan 23, 2008	12.56	13.59	12.42	13.25	11,813,359	+0.02(+0.16%)
Jan 22, 2008	12.56	13.33	12.24	13.23	7,724,131	-0.65(-4.71%)
Jan 21, 2008	14.11	14.25	13.73	13.88	0	+0.00(+0.00%)
Jan 18, 2008	14.11	14.25	13.73	13.88	7,411,117	+0.20(+1.48%)
Jan 17, 2008	14.26	14.33	13.64	13.68	5,897,659	-0.49(-3.49%)
Jan 16, 2008	14.18	14.33	13.97	14.17	5,434,846	-0.19(-1.33%)
Jan 15, 2008	14.78	14.82	14.34	14.36	5,113,159	-0.61(-4.05%)
Jan 14, 2008	15.00	15.07	14.85	14.97	3,517,317	+0.25(+1.70%)
Jan 11, 2008	14.83	14.88	14.67	14.72	3,679,426	-0.46(-3.05%)
Jan 10, 2008	14.75	15.24	14.75	15.18	4,343,869	+0.22(+1.49%)
Jan 09, 2008	14.80	14.98	14.68	14.96	5,641,817	+0.19(+1.26%)
Jan 08, 2008	15.01	15.16	14.76	14.77	4,640,220	-0.13(-0.89%)
Jan 07, 2008	14.97	15.02	14.78	14.91	7,794,692	-0.04(-0.25%)
Jan 04, 2008	15.18	15.23	14.91	14.94	5,651,885	-0.44(-2.87%)
Jan 03, 2008	15.49	15.51	15.34	15.39	4,073,557	+0.07(+0.49%)
Jan 02, 2008	15.44	15.52	15.22	15.31	4,543,530	-0.02(-0.14%)
Jan 01, 2008	15.36	15.54	15.31	15.33	0	+0.00(+0.00%)
Dec 31, 2007	15.36	15.54	15.31	15.33	1,182,227	-0.16(-1.03%)
Dec 28, 2007	15.42	15.54	15.34	15.49	1,734,599	+0.15(+0.97%)
Dec 27, 2007	15.46	15.49	15.27	15.34	2,940,253	-0.10(-0.65%)
Dec 26, 2007	15.39	15.47	15.31	15.44	1,449,860	-0.01(-0.07%)
Dec 24, 2007	15.40	15.55	15.25	15.46	1,151,272	+0.18(+1.15%)
Dec 21, 2007	15.18	15.33	15.16	15.28	3,299,025	+0.41(+2.75%)
Dec 20, 2007	14.84	14.90	14.68	14.87	6,025,147	-0.67(-4.28%)
Dec 19, 2007	15.53	15.59	15.41	15.54	3,753,184	-0.07(-0.48%)
Dec 18, 2007	15.69	15.77	15.33	15.61	8,162,848	+0.07(+0.48%)
Dec 17, 2007	15.59	15.69	15.45	15.54	5,750,725	-0.60(-3.69%)
Dec 14, 2007	16.33	16.38	16.10	16.13	5,138,902	-0.72(-4.26%)
Dec 13, 2007	16.72	16.85	16.58	16.85	5,695,981	-0.12(-0.72%)
Dec 12, 2007	17.32	17.36	16.85	16.97	4,511,107	+0.20(+1.21%)
Dec 11, 2007	17.30	17.42	16.59	16.77	2,984,473	-0.45(-2.63%)
Dec 10, 2007	16.99	17.22	16.94	17.22	2,300,476	+0.32(+1.92%)
Dec 07, 2007	17.08	17.09	16.90	16.90	3,098,068	-0.17(-1.00%)
Dec 06, 2007	16.74	17.08	16.73	17.07	4,183,863	+0.32(+1.91%)
Dec 05, 2007	16.67	16.84	16.65	16.75	6,173,547	+0.21(+1.25%)
Dec 04, 2007	16.52	16.61	16.47	16.54	2,144,208	-0.22(-1.33%)
Dec 03, 2007	16.80	16.93	16.69	16.76	3,361,107	-0.07(-0.41%)
Nov 30, 2007	17.03	17.07	16.68	16.83	3,264,120	+0.15(+0.89%)
Nov 29, 2007	16.49	16.74	16.42	16.68	4,093,354	-0.15(-0.92%)
Nov 28, 2007	16.46	16.84	16.40	16.84	10,301,112	+0.53(+3.26%)
Nov 27, 2007	16.11	16.36	16.04	16.31	9,669,764	+0.29(+1.83%)
Nov 26, 2007	16.50	16.59	16.00	16.01	5,920,613	-0.24(-1.51%)
Nov 23, 2007	16.10	16.32	16.04	16.26	1,827,312	+0.20(+1.23%)
Nov 21, 2007	16.11	16.25	15.94	16.06	6,388,469	-0.64(-3.85%)
Nov 20, 2007	16.53	16.75	16.38	16.71	4,135,638	+0.30(+1.82%)
Nov 19, 2007	16.73	16.86	16.33	16.41	4,151,684	-0.43(-2.53%)
Nov 16, 2007	16.91	16.94	16.63	16.83	5,867,882	+0.20(+1.22%)
Nov 15, 2007	16.81	16.94	16.59	16.63	3,965,591	-0.53(-3.07%)
Nov 14, 2007	17.44	17.46	17.02	17.16	4,384,688	+0.01(+0.03%)
Nov 13, 2007	16.92	17.17	16.83	17.15	5,193,137	+0.79(+4.81%)
Nov 12, 2007	16.58	16.98	16.10	16.36	6,168,290	-0.77(-4.50%)
Nov 09, 2007	17.27	18.38	17.06	17.14	5,982,647	-0.63(-3.56%)
Nov 08, 2007	17.81	17.96	17.34	17.77	11,241,146	+0.15(+0.88%)
Nov 07, 2007	17.96	18.07	17.59	17.62	6,170,066	-0.30(-1.66%)
Nov 06, 2007	17.80	17.92	17.70	17.91	3,841,959	+0.36(+2.03%)
Nov 05, 2007	17.47	17.68	17.43	17.56	3,301,419	-0.39(-2.19%)
Nov 02, 2007	17.90	17.97	17.58	17.95	5,717,828	+0.19(+1.08%)
Nov 01, 2007	18.13	18.14	17.68	17.76	9,579,100	-0.71(-3.83%)
Oct 31, 2007	18.22	18.53	18.09	18.47	3,754,774	+0.46(+2.57%)
Oct 30, 2007	18.08	18.13	18.00	18.00	3,363,970	-0.26(-1.40%)
Oct 29, 2007	18.21	18.27	18.14	18.26	3,341,978	+0.21(+1.18%)
Oct 26, 2007	17.83	18.06	17.83	18.05	1,580,203	+0.52(+2.94%)
Oct 25, 2007	17.50	17.55	17.30	17.53	1,943,347	+0.05(+0.27%)
Oct 24, 2007	17.42	17.48	17.02	17.48	4,039,696	+0.05(+0.27%)
Oct 23, 2007	17.40	17.51	17.17	17.43	2,646,140	+0.45(+2.66%)
Oct 22, 2007	16.64	17.00	16.58	16.98	3,982,743	+0.05(+0.28%)
Oct 19, 2007	17.54	17.54	16.93	16.93	3,269,424	-0.68(-3.84%)
Oct 18, 2007	17.50	17.64	17.42	17.61	2,614,374	+0.36(+2.10%)
Oct 17, 2007	17.50	17.51	17.03	17.25	3,594,600	+0.05(+0.28%)
Oct 16, 2007	17.25	17.29	17.04	17.20	3,847,974	-0.36(-2.03%)
Oct 15, 2007	17.81	17.82	17.43	17.56	3,228,448	-0.26(-1.43%)
Oct 12, 2007	17.74	17.87	17.70	17.81	2,623,020	+0.12(+0.69%)
Oct 11, 2007	17.93	18.08	17.57	17.69	5,043,605	+0.12(+0.70%)
Oct 10, 2007	17.56	17.62	17.42	17.57	3,453,528	-0.02(-0.12%)
Oct 09, 2007	17.33	17.69	17.33	17.59	3,456,925	+0.46(+2.67%)
Oct 08, 2007	17.33	17.33	17.10	17.13	2,626,967	-0.23(-1.35%)
Oct 05, 2007	17.33	17.47	17.28	17.37	4,262,315	+0.29(+1.71%)
Oct 04, 2007	17.05	17.17	16.99	17.07	4,707,058	-0.02(-0.12%)
Oct 03, 2007	17.17	17.26	17.00	17.09	3,786,698	-0.07(-0.40%)
Oct 02, 2007	17.21	17.22	17.03	17.16	12,369,455	-0.18(-1.01%)
Oct 01, 2007	17.02	17.34	17.00	17.34	7,936,916	+0.43(+2.53%)
Sep 28, 2007	16.90	17.00	16.81	16.91	1,973,421	+0.13(+0.75%)
Sep 27, 2007	16.75	16.79	16.64	16.79	6,985,167	+0.13(+0.80%)
Sep 26, 2007	16.57	16.67	16.49	16.65	9,289,987	+0.18(+1.10%)
Sep 25, 2007	16.22	16.50	16.19	16.47	3,407,201	+0.23(+1.41%)
Sep 24, 2007	16.31	16.32	16.12	16.24	1,523,814	+0.18(+1.09%)
Sep 21, 2007	16.13	16.17	16.06	16.07	1,367,617	+0.10(+0.60%)
Sep 20, 2007	16.05	16.09	15.95	15.97	1,243,937	+0.02(+0.10%)
Sep 19, 2007	15.92	15.98	15.82	15.96	2,003,307	+0.35(+2.22%)
Sep 18, 2007	15.19	15.75	15.06	15.61	2,280,364	+0.49(+3.27%)
Sep 17, 2007	15.17	15.35	15.05	15.11	1,750,685	-0.28(-1.83%)
Sep 14, 2007	15.23	15.43	15.18	15.40	1,971,953	+0.03(+0.17%)
Sep 13, 2007	15.23	15.43	15.19	15.37	3,857,936	+0.18(+1.19%)
Sep 12, 2007	15.13	15.34	15.02	15.19	3,003,833	-0.17(-1.11%)
Sep 11, 2007	15.03	15.36	15.00	15.36	2,991,615	+0.55(+3.70%)
Sep 10, 2007	14.85	14.92	14.61	14.81	1,648,367	+0.02(+0.11%)
Sep 07, 2007	14.87	14.94	14.69	14.80	1,659,523	-0.28(-1.87%)
Sep 06, 2007	15.02	15.18	14.65	15.08	1,314,423	+0.39(+2.68%)
Sep 05, 2007	14.80	14.82	14.65	14.68	2,140,407	-0.46(-3.06%)