South Korea Ishares MSCI ETF (NY: EWY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	43.86	44.20	43.73	43.98	3,842,478	+0.51(+1.18%)
Mar 28, 2008	43.97	44.05	43.35	43.47	2,680,047	+0.18(+0.42%)
Mar 27, 2008	43.91	43.93	43.21	43.29	2,375,795	-0.20(-0.45%)
Mar 26, 2008	43.32	43.60	42.93	43.49	3,450,228	-0.13(-0.29%)
Mar 25, 2008	43.48	43.97	43.48	43.61	5,617,544	+0.41(+0.95%)
Mar 24, 2008	42.26	43.42	42.26	43.20	5,010,755	+1.50(+3.59%)
Mar 21, 2008	40.94	41.71	40.47	41.70	5,013,976	+0.00(+0.00%)
Mar 20, 2008	40.94	41.71	40.47	41.70	5,013,976	+1.52(+3.79%)
Mar 19, 2008	40.81	41.37	40.03	40.18	5,239,543	-0.81(-1.98%)
Mar 18, 2008	40.21	41.11	40.06	40.99	6,591,077	+1.75(+4.46%)
Mar 17, 2008	38.35	39.54	38.21	39.24	6,988,044	-0.91(-2.28%)
Mar 14, 2008	41.51	41.51	39.46	40.16	5,486,840	-1.81(-4.30%)
Mar 13, 2008	41.78	42.58	41.31	41.96	7,197,398	-1.33(-3.08%)
Mar 12, 2008	43.42	44.02	43.14	43.30	2,337,064	-0.98(-2.21%)
Mar 11, 2008	43.68	44.27	43.20	44.27	4,858,663	+1.84(+4.35%)
Mar 10, 2008	43.11	43.11	41.61	42.43	7,342,324	-0.95(-2.20%)
Mar 07, 2008	43.37	44.29	42.93	43.38	3,667,152	-0.76(-1.73%)
Mar 06, 2008	44.83	44.87	43.79	44.15	3,776,118	-1.02(-2.27%)
Mar 05, 2008	44.67	45.26	44.39	45.17	5,113,464	+0.63(+1.42%)
Mar 04, 2008	43.83	44.68	43.44	44.54	5,548,822	-0.30(-0.67%)
Mar 03, 2008	44.53	44.85	44.07	44.84	5,897,485	-0.05(-0.11%)
Feb 29, 2008	45.99	46.03	44.62	44.89	4,610,956	-1.75(-3.75%)
Feb 28, 2008	46.84	47.01	46.32	46.64	3,369,898	-0.07(-0.15%)
Feb 27, 2008	46.41	47.21	46.18	46.71	4,081,290	+0.24(+0.51%)
Feb 26, 2008	46.11	46.93	45.65	46.47	3,672,253	+0.08(+0.17%)
Feb 25, 2008	45.80	46.67	45.32	46.40	3,448,331	+0.88(+1.94%)
Feb 22, 2008	45.57	45.57	44.32	45.51	4,014,298	+0.46(+1.01%)
Feb 21, 2008	45.65	46.10	45.04	45.05	3,950,273	-0.56(-1.23%)
Feb 20, 2008	45.27	46.08	44.83	45.61	4,096,266	-0.38(-0.82%)
Feb 19, 2008	46.47	46.58	45.85	45.99	3,091,753	+0.88(+1.96%)
Feb 18, 2008	45.34	45.66	44.72	45.11	0	+0.00(+0.00%)
Feb 15, 2008	45.34	45.66	44.72	45.11	2,513,845	-0.11(-0.24%)
Feb 14, 2008	45.73	46.09	44.96	45.22	6,056,267	+0.43(+0.95%)
Feb 13, 2008	44.50	44.90	43.84	44.79	4,687,763	-0.09(-0.21%)
Feb 12, 2008	44.64	45.51	44.38	44.89	5,228,910	+0.27(+0.60%)
Feb 11, 2008	44.50	44.74	43.61	44.62	3,658,358	+0.16(+0.35%)
Feb 08, 2008	43.98	44.63	43.54	44.46	4,018,714	+0.52(+1.18%)
Feb 07, 2008	43.12	44.72	42.78	43.94	3,623,374	+0.63(+1.46%)
Feb 06, 2008	44.32	44.88	43.25	43.31	4,264,392	-0.73(-1.65%)
Feb 05, 2008	45.64	45.73	43.85	44.04	3,986,262	-1.87(-4.07%)
Feb 04, 2008	46.10	46.47	45.57	45.91	2,845,627	+0.54(+1.18%)
Feb 01, 2008	44.50	45.81	44.40	45.37	3,398,064	+0.71(+1.59%)
Jan 31, 2008	43.45	45.11	43.35	44.66	5,110,266	+1.52(+3.53%)
Jan 30, 2008	42.97	44.83	42.72	43.14	4,705,260	-1.39(-3.12%)
Jan 29, 2008	44.45	44.57	43.82	44.53	2,159,043	+0.29(+0.66%)
Jan 28, 2008	43.68	44.61	43.14	44.23	3,322,454	-0.45(-1.01%)
Jan 25, 2008	45.53	46.52	44.37	44.68	3,341,171	-0.21(-0.47%)
Jan 24, 2008	44.35	45.43	44.23	44.90	4,296,419	+0.36(+0.81%)
Jan 23, 2008	42.22	44.91	41.39	44.53	6,734,225	+0.17(+0.39%)
Jan 22, 2008	42.81	45.68	42.81	44.36	6,893,960	-1.46(-3.18%)
Jan 21, 2008	46.12	46.25	44.94	45.82	0	+0.00(+0.00%)
Jan 18, 2008	46.12	46.25	44.94	45.82	4,008,580	+1.15(+2.58%)
Jan 17, 2008	46.04	46.04	44.08	44.67	5,936,678	-0.26(-0.58%)
Jan 16, 2008	45.42	45.87	43.97	44.93	8,628,432	-0.99(-2.16%)
Jan 15, 2008	46.99	46.99	45.44	45.92	5,881,228	-2.03(-4.23%)
Jan 14, 2008	47.51	48.13	47.50	47.95	5,105,739	+0.38(+0.80%)
Jan 11, 2008	47.67	48.28	47.30	47.57	3,715,957	-2.20(-4.42%)
Jan 10, 2008	48.45	50.12	48.09	49.77	6,198,865	+0.72(+1.46%)
Jan 09, 2008	48.91	49.60	48.27	49.05	4,588,231	+1.08(+2.25%)
Jan 08, 2008	48.84	49.38	47.84	47.97	2,806,755	-0.51(-1.06%)
Jan 07, 2008	48.64	49.19	47.88	48.48	3,419,394	+0.39(+0.82%)
Jan 04, 2008	49.49	49.49	47.66	48.09	5,678,132	-1.87(-3.74%)
Jan 03, 2008	50.06	50.46	48.97	49.96	4,309,962	+0.63(+1.28%)
Jan 02, 2008	50.46	50.69	48.44	49.33	5,097,331	-1.68(-3.29%)
Jan 01, 2008	51.57	51.57	50.87	51.01	0	+0.00(+0.00%)
Dec 31, 2007	51.57	51.57	50.87	51.01	1,538,736	-0.46(-0.89%)
Dec 28, 2007	51.44	51.87	51.16	51.46	2,193,493	+0.42(+0.82%)
Dec 27, 2007	51.69	51.72	51.02	51.05	3,208,761	-0.61(-1.19%)
Dec 26, 2007	51.94	51.98	51.52	51.66	877,509	-0.68(-1.30%)
Dec 24, 2007	52.43	52.74	51.89	52.34	1,745,363	+0.70(+1.36%)
Dec 21, 2007	51.24	51.81	50.93	51.64	1,903,445	+1.50(+2.99%)
Dec 20, 2007	50.17	50.38	49.52	50.14	4,067,387	-0.62(-1.23%)
Dec 19, 2007	50.44	51.49	50.17	50.76	4,329,815	+0.70(+1.40%)
Dec 18, 2007	50.36	50.53	49.06	50.06	4,034,528	+1.38(+2.83%)
Dec 17, 2007	49.70	49.86	48.45	48.68	2,891,324	-2.25(-4.41%)
Dec 14, 2007	51.39	51.63	50.84	50.93	2,380,000	-1.42(-2.71%)
Dec 13, 2007	52.28	52.73	51.37	52.35	3,733,559	-0.87(-1.63%)
Dec 12, 2007	53.66	54.55	52.34	53.21	5,048,754	+2.00(+3.91%)
Dec 11, 2007	53.31	53.53	51.21	51.21	4,399,623	-1.93(-3.63%)
Dec 10, 2007	53.29	53.56	53.05	53.14	1,437,275	-0.79(-1.46%)
Dec 07, 2007	54.13	54.13	53.59	53.93	3,337,791	-0.82(-1.50%)
Dec 06, 2007	54.06	54.78	53.69	54.75	2,434,605	+0.84(+1.55%)
Dec 05, 2007	53.21	54.33	53.18	53.92	2,569,641	+1.95(+3.75%)
Dec 04, 2007	52.13	52.52	51.80	51.97	1,285,095	+0.07(+0.14%)
Dec 03, 2007	51.65	52.70	51.59	51.90	2,255,439	-0.39(-0.75%)
Nov 30, 2007	52.98	53.14	52.09	52.29	2,125,876	+0.72(+1.39%)
Nov 29, 2007	51.60	52.23	51.32	51.57	1,915,881	-0.77(-1.48%)
Nov 28, 2007	51.20	52.86	50.60	52.35	4,116,696	+1.42(+2.79%)
Nov 27, 2007	49.86	51.15	49.84	50.93	4,660,552	+1.89(+3.86%)
Nov 26, 2007	51.05	51.05	48.85	49.04	5,473,750	-0.16(-0.32%)
Nov 23, 2007	49.34	49.62	48.25	49.19	1,628,300	+0.62(+1.28%)
Nov 21, 2007	49.41	49.58	48.08	48.57	3,411,933	-2.91(-5.65%)
Nov 20, 2007	50.38	51.96	50.29	51.48	3,842,227	+0.26(+0.51%)
Nov 19, 2007	52.62	52.62	50.73	51.22	4,691,303	-2.34(-4.37%)
Nov 16, 2007	53.96	53.96	52.57	53.56	2,600,222	+0.24(+0.44%)
Nov 15, 2007	54.37	54.43	52.91	53.32	2,615,039	-1.47(-2.68%)
Nov 14, 2007	55.65	55.93	54.51	54.79	3,228,230	-0.15(-0.27%)
Nov 13, 2007	53.44	55.31	53.44	54.94	2,882,714	+3.20(+6.19%)
Nov 12, 2007	53.40	53.73	51.50	51.74	3,745,103	-2.39(-4.41%)
Nov 09, 2007	53.75	55.09	53.40	54.13	5,676,157	-0.69(-1.27%)
Nov 08, 2007	55.85	55.89	53.26	54.82	5,888,129	-1.07(-1.92%)
Nov 07, 2007	57.05	57.19	55.86	55.89	2,853,170	-2.33(-3.99%)
Nov 06, 2007	57.26	58.22	56.90	58.22	3,558,862	+3.03(+5.48%)
Nov 05, 2007	54.98	55.93	54.60	55.19	2,837,303	-1.10(-1.95%)
Nov 02, 2007	56.71	56.71	55.05	56.29	3,414,290	+0.05(+0.08%)
Nov 01, 2007	57.16	57.24	55.19	56.24	4,498,943	-2.70(-4.57%)
Oct 31, 2007	58.18	59.17	57.53	58.94	5,455,862	+1.98(+3.47%)
Oct 30, 2007	57.50	57.59	56.96	56.96	3,850,764	-1.51(-2.58%)
Oct 29, 2007	57.97	58.61	57.64	58.47	4,711,535	+0.83(+1.44%)
Oct 26, 2007	56.66	57.87	56.64	57.64	5,232,386	+2.49(+4.52%)
Oct 25, 2007	55.11	55.28	54.17	55.15	4,385,670	+1.69(+3.16%)
Oct 24, 2007	53.24	53.75	52.24	53.46	3,865,478	-0.64(-1.18%)
Oct 23, 2007	53.93	54.22	53.37	54.10	2,722,984	+1.14(+2.16%)
Oct 22, 2007	51.91	53.36	51.64	52.95	4,077,817	-0.22(-0.42%)
Oct 19, 2007	53.77	54.59	52.99	53.18	3,120,850	-2.13(-3.85%)
Oct 18, 2007	54.52	55.77	54.40	55.30	2,210,792	+0.43(+0.79%)
Oct 17, 2007	55.05	55.31	53.81	54.87	3,264,545	+0.79(+1.46%)
Oct 16, 2007	54.32	55.26	53.56	54.08	3,519,626	-1.51(-2.71%)
Oct 15, 2007	55.78	56.67	55.27	55.59	3,556,103	-1.21(-2.14%)
Oct 12, 2007	56.96	57.02	56.37	56.80	1,858,471	+0.04(+0.07%)
Oct 11, 2007	58.30	58.33	56.19	56.76	4,480,938	-0.17(-0.30%)
Oct 10, 2007	56.40	57.11	56.40	56.94	2,616,414	+0.17(+0.31%)
Oct 09, 2007	56.69	56.93	56.37	56.76	3,627,026	+0.63(+1.12%)
Oct 08, 2007	55.69	56.31	55.29	56.13	1,578,761	-0.58(-1.03%)
Oct 05, 2007	56.37	57.16	56.00	56.71	2,713,575	+0.80(+1.42%)
Oct 04, 2007	55.87	56.16	55.48	55.92	1,488,686	+0.30(+0.54%)
Oct 03, 2007	56.47	56.50	55.36	55.62	2,708,626	-1.06(-1.88%)
Oct 02, 2007	56.19	57.00	56.16	56.68	4,985,283	+0.85(+1.52%)
Oct 01, 2007	54.32	56.20	54.31	55.83	3,215,397	+2.18(+4.06%)
Sep 28, 2007	53.88	54.34	53.39	53.66	2,733,132	-0.66(-1.22%)
Sep 27, 2007	54.29	54.32	53.62	54.32	2,302,587	+0.46(+0.85%)
Sep 26, 2007	53.60	53.96	53.44	53.86	2,150,208	+0.74(+1.40%)
Sep 25, 2007	53.06	53.20	52.47	53.12	2,132,521	-0.57(-1.06%)
Sep 24, 2007	53.70	53.92	53.39	53.69	1,461,129	+0.43(+0.80%)
Sep 21, 2007	53.11	53.47	52.99	53.26	2,148,888	+0.76(+1.44%)
Sep 20, 2007	52.74	53.03	52.04	52.51	2,780,825	-0.65(-1.22%)
Sep 19, 2007	53.69	53.74	52.51	53.15	4,354,224	+0.89(+1.70%)
Sep 18, 2007	50.28	52.56	49.88	52.26	5,857,899	+1.79(+3.55%)
Sep 17, 2007	50.49	50.72	50.06	50.47	1,668,515	-0.39(-0.77%)
Sep 14, 2007	50.65	51.16	50.33	50.87	2,492,402	+0.22(+0.44%)
Sep 13, 2007	50.46	51.10	50.09	50.64	2,385,114	+1.06(+2.15%)
Sep 12, 2007	49.18	49.96	48.84	49.58	3,830,871	-0.57(-1.13%)
Sep 11, 2007	49.21	50.28	49.19	50.15	1,720,519	+1.05(+2.14%)
Sep 10, 2007	49.59	49.64	48.31	49.10	3,240,939	-0.31(-0.62%)
Sep 07, 2007	49.87	50.01	49.01	49.41	2,550,853	-1.33(-2.63%)
Sep 06, 2007	50.73	51.03	50.27	50.74	1,137,715	+0.91(+1.84%)
Sep 05, 2007	50.14	50.14	49.50	49.82	2,317,771	-1.18(-2.32%)
Sep 04, 2007	50.27	51.39	50.20	51.01	4,339,799	+0.47(+0.94%)
Aug 31, 2007	50.60	51.27	50.28	50.53	3,669,249	+1.34(+2.72%)
Aug 30, 2007	49.15	49.62	48.68	49.19	3,045,932	-0.57(-1.14%)
Aug 29, 2007	48.50	50.10	48.44	49.76	4,308,647	+2.81(+6.00%)
Aug 28, 2007	48.75	48.75	46.71	46.95	3,876,544	-1.02(-2.14%)
Aug 27, 2007	48.62	48.67	47.97	47.97	1,883,343	-1.02(-2.08%)
Aug 24, 2007	47.95	49.08	47.82	48.99	2,949,703	+1.00(+2.09%)
Aug 23, 2007	48.22	48.85	47.25	47.99	3,747,106	+0.09(+0.18%)
Aug 22, 2007	47.14	48.04	46.93	47.90	4,442,425	+2.03(+4.43%)
Aug 21, 2007	45.90	46.21	45.52	45.87	3,076,985	-0.36(-0.78%)
Aug 20, 2007	46.85	46.88	45.34	46.23	5,127,968	+0.11(+0.24%)
Aug 17, 2007	44.95	47.30	45.20	46.12	7,680,372	+1.75(+3.94%)
Aug 16, 2007	45.39	45.08	41.47	44.37	12,055,342	-1.73(-3.75%)
Aug 15, 2007	47.18	47.44	45.65	46.10	5,086,403	-1.52(-3.20%)
Aug 14, 2007	48.95	49.00	47.26	47.62	3,972,034	-1.50(-3.05%)
Aug 13, 2007	49.57	49.98	49.11	49.12	2,800,994	+0.12(+0.24%)
Aug 10, 2007	48.13	49.69	47.54	49.00	5,386,350	-0.67(-1.35%)
Aug 09, 2007	50.14	50.90	49.35	49.67	3,205,139	-2.53(-4.85%)
Aug 08, 2007	51.29	52.80	51.29	52.20	5,976,688	+1.30(+2.56%)
Aug 07, 2007	50.02	51.28	49.78	50.90	4,090,916	+0.17(+0.33%)
Aug 06, 2007	49.98	50.75	49.22	50.73	4,165,643	+2.10(+4.31%)
Aug 03, 2007	49.48	50.72	48.52	48.63	5,632,754	-2.08(-4.10%)
Aug 02, 2007	51.65	51.67	50.15	50.72	1,815,265	-0.06(-0.11%)
Aug 01, 2007	50.34	51.24	48.92	50.77	9,299,016	-1.24(-2.38%)
Jul 31, 2007	51.95	53.62	51.68	52.01	4,465,963	-0.50(-0.95%)
Jul 30, 2007	51.17	53.01	51.57	52.51	3,375,119	+1.93(+3.82%)
Jul 27, 2007	51.24	51.99	50.46	50.57	5,007,970	-0.99(-1.91%)
Jul 26, 2007	52.51	53.29	50.75	51.56	7,343,477	-2.80(-5.15%)
Jul 25, 2007	54.63	54.85	53.63	54.36	3,016,884	+0.79(+1.47%)
Jul 24, 2007	54.13	54.46	53.15	53.57	3,000,376	-1.14(-2.09%)
Jul 23, 2007	54.38	54.83	54.31	54.71	1,209,214	+1.21(+2.25%)
Jul 20, 2007	54.28	54.28	52.85	53.51	2,399,148	+0.35(+0.65%)
Jul 19, 2007	52.86	53.32	52.86	53.16	2,334,464	+0.54(+1.02%)
Jul 18, 2007	52.35	53.02	52.15	52.62	2,240,390	-0.75(-1.40%)
Jul 17, 2007	53.07	53.53	53.07	53.37	1,392,861	+0.04(+0.07%)
Jul 16, 2007	54.35	54.35	53.21	53.33	2,485,022	-0.75(-1.38%)
Jul 13, 2007	54.00	54.27	53.88	54.08	1,874,770	+0.87(+1.63%)
Jul 12, 2007	52.26	53.21	52.26	53.21	2,347,735	+1.58(+3.07%)
Jul 11, 2007	51.40	51.73	51.20	51.63	1,283,799	+0.55(+1.08%)
Jul 10, 2007	51.33	51.79	50.93	51.08	2,705,297	-0.69(-1.33%)
Jul 09, 2007	51.75	51.93	51.56	51.76	1,480,155	+0.36(+0.71%)
Jul 06, 2007	51.10	51.62	50.83	51.40	1,744,627	+1.08(+2.15%)
Jul 05, 2007	50.40	51.04	49.95	50.32	1,737,651	+0.77(+1.56%)
Jul 03, 2007	49.08	49.75	49.08	49.55	985,586	+0.66(+1.35%)
Jul 02, 2007	48.74	49.26	48.22	48.89	2,097,726	+1.35(+2.84%)
Jun 29, 2007	47.44	47.81	47.18	47.54	1,623,110	-0.12(-0.25%)
Jun 28, 2007	47.62	48.05	47.49	47.66	1,311,705	+0.17(+0.35%)
Jun 27, 2007	46.99	47.64	46.59	47.49	1,643,016	+0.42(+0.89%)
Jun 26, 2007	47.84	48.19	47.03	47.07	2,705,337	-0.50(-1.06%)
Jun 25, 2007	47.79	48.00	47.30	47.58	1,501,719	-0.11(-0.23%)
Jun 22, 2007	48.00	48.32	47.39	47.69	2,208,296	-1.36(-2.78%)
Jun 21, 2007	48.52	49.08	48.37	49.05	2,350,362	+0.77(+1.60%)
Jun 20, 2007	48.88	48.99	48.13	48.28	3,296,451	-0.88(-1.78%)
Jun 19, 2007	48.88	49.27	48.74	49.15	1,046,345	+0.13(+0.27%)
Jun 18, 2007	49.29	49.47	48.81	49.02	1,888,216	+0.22(+0.45%)
Jun 15, 2007	48.49	48.97	48.49	48.80	1,423,075	+0.50(+1.03%)
Jun 14, 2007	48.09	48.42	47.94	48.30	2,854,903	+1.07(+2.27%)
Jun 13, 2007	46.73	47.37	46.69	47.23	1,828,853	+0.89(+1.92%)
Jun 12, 2007	46.86	46.91	46.25	46.34	1,839,888	-0.43(-0.93%)
Jun 11, 2007	46.95	46.95	46.32	46.77	3,300,129	-0.45(-0.95%)
Jun 08, 2007	46.28	47.23	46.13	47.22	4,224,323	+0.95(+2.04%)
Jun 07, 2007	46.90	47.27	46.04	46.28	3,961,145	-0.21(-0.44%)
Jun 06, 2007	47.26	47.26	46.28	46.48	2,742,011	-0.66(-1.40%)
Jun 05, 2007	47.34	47.42	46.84	47.14	1,373,063	-0.20(-0.42%)
Jun 04, 2007	47.30	47.47	47.10	47.34	1,489,288	+0.63(+1.35%)
Jun 01, 2007	46.49	46.86	46.41	46.71	2,338,428	+0.91(+1.98%)
May 31, 2007	45.69	46.16	45.76	45.80	1,334,160	+0.51(+1.13%)
May 30, 2007	44.23	45.29	44.23	45.29	1,598,466	+0.39(+0.88%)
May 29, 2007	45.05	45.12	44.61	44.90	1,224,288	+0.04(+0.09%)
May 25, 2007	44.70	44.99	44.58	44.86	1,041,398	+0.87(+1.97%)
May 24, 2007	44.96	45.00	43.83	43.99	1,673,337	-0.79(-1.76%)
May 23, 2007	44.91	45.33	44.77	44.78	1,139,056	-0.06(-0.12%)
May 22, 2007	44.88	45.09	44.71	44.83	1,861,962	+0.45(+1.01%)
May 21, 2007	44.46	44.67	44.35	44.38	2,633,178	+0.31(+0.70%)
May 18, 2007	43.97	44.19	43.91	44.08	770,203	-0.15(-0.34%)
May 17, 2007	44.33	44.46	44.10	44.23	1,864,496	-0.46(-1.02%)
May 16, 2007	44.25	44.73	44.14	44.68	2,708,823	+0.89(+2.03%)
May 15, 2007	43.90	44.31	43.70	43.79	1,222,511	-0.24(-0.54%)
May 14, 2007	44.28	44.54	43.79	44.03	811,326	-0.43(-0.98%)
May 11, 2007	43.95	44.72	43.95	44.46	1,929,415	+1.10(+2.55%)
May 10, 2007	44.35	44.37	43.27	43.36	1,824,388	-0.95(-2.15%)
May 09, 2007	43.92	44.35	43.85	44.31	993,758	+0.68(+1.55%)
May 08, 2007	43.53	43.68	43.30	43.64	966,052	-0.05(-0.11%)
May 07, 2007	43.56	43.77	43.57	43.68	1,207,121	+0.60(+1.39%)
May 04, 2007	43.44	43.49	43.06	43.08	1,141,098	-0.28(-0.64%)
May 03, 2007	43.36	43.53	43.01	43.36	1,559,338	+0.38(+0.88%)
May 02, 2007	42.48	43.15	42.42	42.98	963,705	+0.80(+1.91%)
May 01, 2007	41.86	42.18	41.65	42.18	1,103,879	+0.35(+0.83%)
Apr 30, 2007	42.34	42.48	41.74	41.83	1,226,556	-0.39(-0.93%)
Apr 27, 2007	43.13	43.13	41.89	42.22	1,079,452	-0.35(-0.83%)
Apr 26, 2007	42.64	42.76	42.32	42.58	801,940	-0.11(-0.26%)
Apr 25, 2007	42.59	42.82	42.40	42.69	1,257,895	+0.15(+0.35%)
Apr 24, 2007	42.73	42.75	42.32	42.54	1,370,117	+0.20(+0.47%)
Apr 23, 2007	42.51	42.60	42.26	42.34	593,762	-0.14(-0.33%)
Apr 20, 2007	42.37	42.57	42.26	42.48	683,695	+0.65(+1.55%)
Apr 19, 2007	41.55	41.87	41.26	41.84	1,331,620	-0.38(-0.90%)
Apr 18, 2007	41.93	42.71	41.93	42.22	1,208,580	+0.05(+0.11%)
Apr 17, 2007	42.30	42.45	42.15	42.17	1,437,155	-0.40(-0.94%)
Apr 16, 2007	42.37	42.71	42.33	42.57	1,149,851	+0.17(+0.41%)
Apr 13, 2007	42.23	42.49	41.93	42.40	868,821	-0.03(-0.07%)
Apr 12, 2007	42.02	42.48	41.60	42.43	1,255,183	+0.99(+2.38%)
Apr 11, 2007	42.02	42.11	41.40	41.44	1,638,864	-0.09(-0.21%)
Apr 10, 2007	41.65	41.70	41.39	41.53	835,919	-0.05(-0.11%)
Apr 09, 2007	41.79	41.79	41.50	41.58	557,522	+0.24(+0.59%)
Apr 05, 2007	41.16	41.53	41.16	41.33	603,110	+0.14(+0.34%)
Apr 04, 2007	40.91	42.58	40.91	41.19	1,350,948	+0.10(+0.25%)
Apr 03, 2007	40.65	41.12	40.57	41.09	959,837	+0.61(+1.50%)