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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	47.06	47.27	46.90	47.08	378,579	-0.23(-0.49%)
Dec 29, 2005	47.41	47.57	47.30	47.31	240,412	-0.09(-0.20%)
Dec 28, 2005	47.54	47.55	47.38	47.41	185,697	-0.08(-0.17%)
Dec 27, 2005	47.77	47.97	47.40	47.49	278,822	-0.32(-0.67%)
Dec 23, 2005	47.70	47.87	47.70	47.80	252,985	-0.20(-0.42%)
Dec 22, 2005	47.91	48.05	47.81	48.01	583,344	+0.18(+0.38%)
Dec 21, 2005	47.86	48.06	47.70	47.83	290,981	+0.15(+0.32%)
Dec 20, 2005	47.67	47.80	47.55	47.67	363,657	+0.01(+0.02%)
Dec 19, 2005	48.16	48.24	47.59	47.67	347,492	-0.37(-0.77%)
Dec 16, 2005	48.20	48.33	47.95	48.04	1,056,431	-0.06(-0.12%)
Dec 15, 2005	48.25	48.34	48.02	48.09	487,456	-0.20(-0.42%)
Dec 14, 2005	48.12	48.38	48.07	48.30	495,608	+0.22(+0.45%)
Dec 13, 2005	47.77	48.23	47.64	48.08	224,522	+0.33(+0.70%)
Dec 12, 2005	47.91	47.92	47.51	47.75	331,326	+0.04(+0.08%)
Dec 09, 2005	47.62	47.89	47.51	47.71	262,380	+0.17(+0.35%)
Dec 08, 2005	47.62	47.83	47.40	47.54	244,142	+0.02(+0.05%)
Dec 07, 2005	47.83	47.90	47.35	47.52	196,198	-0.32(-0.67%)
Dec 06, 2005	47.99	48.17	47.75	47.84	298,166	+0.08(+0.17%)
Dec 05, 2005	47.85	47.87	47.55	47.76	315,575	-0.04(-0.09%)
Dec 02, 2005	47.77	47.91	47.70	47.80	1,352,249	-0.01(-0.03%)
Dec 01, 2005	47.30	47.92	47.23	47.82	1,121,646	+0.59(+1.26%)
Nov 30, 2005	47.73	47.73	47.23	47.23	200,619	-0.47(-0.99%)
Nov 29, 2005	47.83	47.93	47.62	47.70	519,649	+0.09(+0.20%)
Nov 28, 2005	48.07	48.07	47.55	47.60	201,310	-0.42(-0.87%)
Nov 25, 2005	47.90	48.04	47.88	48.02	223,417	+0.14(+0.30%)
Nov 23, 2005	47.70	48.12	47.64	47.88	196,751	+0.27(+0.56%)
Nov 22, 2005	47.33	47.71	47.23	47.61	377,336	+0.24(+0.50%)
Nov 21, 2005	47.09	47.41	47.05	47.37	214,022	+0.25(+0.54%)
Nov 18, 2005	47.06	47.23	46.78	47.12	287,112	+0.17(+0.37%)
Nov 17, 2005	46.43	46.97	46.43	46.94	508,872	+0.51(+1.11%)
Nov 16, 2005	46.45	46.54	46.26	46.43	182,381	+0.01(+0.02%)
Nov 15, 2005	46.71	46.80	46.28	46.42	256,992	-0.18(-0.39%)
Nov 14, 2005	46.62	46.76	46.55	46.60	474,468	-0.10(-0.22%)
Nov 11, 2005	46.57	46.75	46.47	46.70	143,556	+0.20(+0.44%)
Nov 10, 2005	46.16	46.57	45.86	46.50	304,936	+0.37(+0.80%)
Nov 09, 2005	45.94	46.33	45.89	46.13	647,316	+0.12(+0.27%)
Nov 08, 2005	45.99	46.10	45.86	46.01	259,202	-0.07(-0.14%)
Nov 07, 2005	46.23	46.23	45.94	46.07	361,032	+0.07(+0.16%)
Nov 04, 2005	46.14	46.17	45.80	46.00	187,631	-0.11(-0.24%)
Nov 03, 2005	46.28	46.29	45.91	46.11	333,122	+0.06(+0.13%)
Nov 02, 2005	45.55	46.05	45.48	46.05	1,162,544	+0.52(+1.14%)
Nov 01, 2005	45.57	45.63	45.37	45.53	288,909	+0.09(+0.21%)
Oct 31, 2005	45.45	45.76	45.44	45.44	302,034	+0.16(+0.35%)
Oct 28, 2005	44.76	45.28	44.49	45.28	231,707	+0.83(+1.87%)
Oct 27, 2005	44.95	44.95	44.40	44.45	184,177	-0.46(-1.03%)
Oct 26, 2005	44.76	45.29	44.76	44.91	340,721	-0.02(-0.05%)
Oct 25, 2005	44.98	45.18	44.70	44.93	357,025	-0.12(-0.26%)
Oct 24, 2005	44.18	45.05	44.18	45.05	211,396	+0.78(+1.77%)
Oct 21, 2005	44.11	44.44	43.97	44.27	248,840	+0.25(+0.58%)
Oct 20, 2005	44.76	44.80	43.86	44.01	433,156	-0.78(-1.74%)
Oct 19, 2005	43.93	44.81	43.79	44.79	351,913	+0.62(+1.39%)
Oct 18, 2005	44.55	44.61	44.18	44.18	298,857	-0.46(-1.04%)
Oct 17, 2005	44.45	44.73	44.39	44.64	642,618	+0.12(+0.26%)
Oct 14, 2005	44.11	44.54	44.06	44.53	255,472	+0.52(+1.18%)
Oct 13, 2005	44.08	44.23	43.71	44.00	368,631	-0.17(-0.38%)
Oct 12, 2005	44.51	44.80	44.06	44.17	386,731	-0.42(-0.94%)
Oct 11, 2005	44.81	44.92	44.48	44.59	479,166	-0.06(-0.13%)
Oct 10, 2005	45.00	45.07	44.65	44.65	246,076	-0.44(-0.98%)
Oct 07, 2005	45.15	45.19	44.91	45.09	182,381	+0.22(+0.48%)
Oct 06, 2005	45.05	45.29	44.54	44.87	683,930	-0.17(-0.39%)
Oct 05, 2005	45.81	45.84	45.05	45.05	207,804	-0.77(-1.69%)
Oct 04, 2005	46.54	46.54	45.82	45.82	256,439	-0.54(-1.16%)
Oct 03, 2005	46.54	46.54	46.25	46.36	225,766	-0.06(-0.12%)
Sep 30, 2005	46.39	46.47	46.28	46.41	785,069	+0.12(+0.27%)
Sep 29, 2005	45.78	46.43	45.71	46.29	324,280	+0.54(+1.19%)
Sep 28, 2005	45.81	46.06	45.75	45.75	553,638	-0.02(-0.05%)
Sep 27, 2005	45.78	45.97	45.63	45.77	443,380	-0.07(-0.16%)
Sep 26, 2005	46.10	46.13	45.73	45.84	470,461	-0.17(-0.36%)
Sep 23, 2005	46.01	46.14	45.78	46.01	339,478	+0.04(+0.08%)
Sep 22, 2005	45.79	46.03	45.60	45.97	473,915	+0.08(+0.17%)
Sep 21, 2005	46.72	46.26	45.81	45.89	257,821	-0.45(-0.97%)
Sep 20, 2005	46.73	46.94	46.28	46.34	476,679	-0.43(-0.93%)
Sep 19, 2005	46.20	46.91	46.20	46.78	229,220	-0.16(-0.34%)
Sep 16, 2005	46.94	47.02	46.67	46.94	298,580	+0.46(+0.98%)
Sep 15, 2005	46.64	46.66	46.41	46.48	331,050	+0.01(+0.03%)
Sep 14, 2005	46.66	46.73	46.44	46.47	561,376	-0.14(-0.31%)
Sep 13, 2005	46.79	46.87	46.54	46.61	319,720	-0.30(-0.65%)
Sep 12, 2005	46.91	47.04	46.82	46.91	207,528	+0.01(+0.03%)
Sep 09, 2005	46.61	47.00	46.60	46.90	247,044	+0.36(+0.78%)
Sep 08, 2005	46.63	46.68	46.45	46.54	1,143,615	-0.22(-0.46%)
Sep 07, 2005	46.63	46.75	46.55	46.75	241,517	+0.20(+0.42%)
Sep 06, 2005	46.31	46.62	46.26	46.56	275,368	+0.48(+1.04%)
Sep 02, 2005	46.08	46.39	46.07	46.08	236,405	-0.17(-0.36%)
Sep 01, 2005	46.18	46.42	45.97	46.25	476,955	+0.18(+0.39%)
Aug 31, 2005	45.68	46.14	45.52	46.07	401,101	+0.42(+0.92%)
Aug 30, 2005	45.61	45.65	45.32	45.65	297,751	-0.06(-0.13%)
Aug 29, 2005	45.31	45.78	45.24	45.71	531,117	+0.21(+0.46%)
Aug 26, 2005	45.81	45.85	45.44	45.50	173,677	-0.25(-0.55%)
Aug 25, 2005	45.67	45.82	45.67	45.75	310,186	+0.14(+0.30%)
Aug 24, 2005	45.93	46.16	45.61	45.61	259,617	-0.41(-0.90%)
Aug 23, 2005	46.20	46.21	45.88	46.02	230,187	-0.15(-0.33%)
Aug 22, 2005	46.26	46.41	45.98	46.18	412,845	+0.13(+0.28%)
Aug 19, 2005	46.16	46.22	46.02	46.05	166,354	+0.09(+0.20%)
Aug 18, 2005	45.96	46.08	45.87	45.95	338,925	-0.07(-0.14%)
Aug 17, 2005	46.12	46.29	45.99	46.02	212,916	-0.07(-0.14%)
Aug 16, 2005	46.53	46.55	46.05	46.08	254,367	-0.46(-1.00%)
Aug 15, 2005	46.47	46.63	46.23	46.54	194,125	+0.20(+0.42%)
Aug 12, 2005	46.52	46.57	46.20	46.35	233,089	-0.26(-0.56%)
Aug 11, 2005	46.34	46.65	46.31	46.61	354,124	+0.14(+0.31%)
Aug 10, 2005	46.65	46.80	46.22	46.47	273,296	+0.07(+0.16%)
Aug 09, 2005	46.18	46.39	46.18	46.39	187,355	+0.33(+0.71%)
Aug 08, 2005	46.31	46.38	45.99	46.07	226,180	-0.08(-0.17%)
Aug 05, 2005	46.52	46.52	46.09	46.15	161,794	-0.38(-0.82%)
Aug 04, 2005	46.72	46.75	46.52	46.53	289,461	-0.31(-0.66%)
Aug 03, 2005	46.72	46.86	46.62	46.84	184,039	+0.12(+0.26%)
Aug 02, 2005	46.61	46.82	46.55	46.72	244,280	+0.20(+0.44%)
Aug 01, 2005	46.57	46.65	46.43	46.52	253,952	-0.01(-0.02%)
Jul 29, 2005	46.73	46.86	46.43	46.52	228,944	-0.29(-0.62%)
Jul 28, 2005	46.67	46.83	46.47	46.81	224,522	+0.28(+0.61%)
Jul 27, 2005	46.35	46.53	46.22	46.53	420,030	+0.14(+0.31%)
Jul 26, 2005	46.33	46.41	46.18	46.39	233,780	+0.20(+0.42%)
Jul 25, 2005	46.46	46.55	46.16	46.19	203,106	-0.23(-0.50%)
Jul 22, 2005	46.08	46.42	46.07	46.42	257,268	+0.39(+0.85%)
Jul 21, 2005	46.36	46.38	45.99	46.03	295,126	-0.35(-0.75%)
Jul 20, 2005	46.20	46.52	46.03	46.38	239,306	+0.13(+0.28%)
Jul 19, 2005	46.18	46.28	46.07	46.25	317,647	+0.19(+0.41%)
Jul 18, 2005	46.26	46.90	46.03	46.06	324,003	-0.21(-0.45%)
Jul 15, 2005	46.27	46.36	46.10	46.27	297,613	+0.00(+0.00%)
Jul 14, 2005	46.37	46.54	46.12	46.27	281,309	+0.12(+0.27%)
Jul 13, 2005	46.05	46.20	45.99	46.15	346,801	+0.12(+0.25%)
Jul 12, 2005	45.97	46.21	45.89	46.03	363,657	+0.04(+0.08%)
Jul 11, 2005	45.74	46.06	45.74	45.99	339,616	+0.16(+0.35%)
Jul 08, 2005	45.23	45.84	45.22	45.84	238,615	+0.48(+1.05%)
Jul 07, 2005	44.81	45.40	44.74	45.36	269,565	+0.17(+0.37%)
Jul 06, 2005	45.55	45.60	45.18	45.19	228,529	-0.32(-0.70%)
Jul 05, 2005	45.13	45.58	45.02	45.51	1,224,443	+0.22(+0.48%)
Jul 01, 2005	45.20	45.29	45.12	45.29	674,121	+0.17(+0.38%)
Jun 30, 2005	45.39	45.50	45.00	45.12	566,626	-0.23(-0.51%)
Jun 29, 2005	45.39	45.45	45.25	45.35	243,313	+0.10(+0.22%)
Jun 28, 2005	45.16	45.38	45.05	45.25	431,636	+0.20(+0.43%)
Jun 27, 2005	45.00	45.10	44.85	45.05	329,254	+0.06(+0.13%)
Jun 24, 2005	45.32	45.32	44.91	45.00	314,331	-0.29(-0.64%)
Jun 23, 2005	45.77	45.84	45.29	45.29	343,899	-0.60(-1.31%)
Jun 22, 2005	45.92	45.99	45.65	45.89	384,244	+0.16(+0.35%)
Jun 21, 2005	45.78	45.84	45.60	45.73	257,683	-0.20(-0.43%)
Jun 20, 2005	45.78	45.99	45.68	45.92	306,041	-0.01(-0.03%)
Jun 17, 2005	45.88	45.99	45.74	45.94	261,551	+0.28(+0.62%)
Jun 16, 2005	45.47	45.68	45.34	45.65	182,796	+0.19(+0.41%)
Jun 15, 2005	45.46	45.48	45.15	45.47	290,567	+0.19(+0.42%)
Jun 14, 2005	45.18	45.43	45.16	45.28	289,599	+0.08(+0.18%)
Jun 13, 2005	44.93	45.32	44.85	45.20	316,128	+0.16(+0.35%)
Jun 10, 2005	45.08	45.10	44.80	45.04	297,060	+0.01(+0.03%)
Jun 09, 2005	44.73	45.04	44.61	45.02	972,425	+0.22(+0.50%)
Jun 08, 2005	44.95	45.04	44.70	44.80	302,173	+0.04(+0.10%)
Jun 07, 2005	44.95	45.25	44.76	44.76	307,699	-0.04(-0.10%)
Jun 06, 2005	44.83	44.88	44.61	44.80	341,136	+0.03(+0.06%)
Jun 03, 2005	44.97	45.03	44.69	44.77	311,983	-0.25(-0.56%)
Jun 02, 2005	44.78	45.03	44.78	45.02	280,342	+0.09(+0.21%)
Jun 01, 2005	44.61	45.13	44.49	44.93	290,567	+0.33(+0.73%)
May 31, 2005	45.42	45.42	44.53	44.61	340,169	-0.12(-0.27%)
May 27, 2005	44.74	44.82	44.62	44.73	301,205	+0.05(+0.11%)
May 26, 2005	44.55	44.76	44.52	44.68	208,495	+0.25(+0.57%)
May 25, 2005	44.45	44.49	44.21	44.42	230,049	-0.06(-0.13%)
May 24, 2005	44.41	44.59	44.35	44.48	277,579	+0.04(+0.10%)
May 23, 2005	44.44	44.68	44.33	44.44	421,412	+0.00(+0.00%)
May 20, 2005	44.40	44.44	44.18	44.44	239,306	-0.04(-0.08%)
May 19, 2005	44.19	44.47	44.15	44.47	326,076	+0.26(+0.59%)
May 18, 2005	43.96	44.34	43.95	44.21	366,697	+0.43(+0.98%)
May 17, 2005	43.28	43.82	43.19	43.79	246,215	+0.42(+0.97%)
May 16, 2005	42.96	43.43	42.96	43.37	132,917	+0.34(+0.79%)
May 13, 2005	43.22	43.34	42.59	43.03	164,834	-0.20(-0.47%)
May 12, 2005	43.77	43.86	43.14	43.23	199,790	-0.51(-1.17%)
May 11, 2005	43.64	43.79	43.32	43.74	238,477	+0.17(+0.40%)
May 10, 2005	43.86	43.86	43.45	43.57	355,920	-0.55(-1.25%)
May 09, 2005	43.75	44.12	43.72	44.12	982,926	+0.40(+0.91%)
May 06, 2005	44.02	44.05	43.68	43.72	287,803	-0.04(-0.08%)
May 05, 2005	43.98	44.11	43.53	43.76	270,947	-0.09(-0.21%)
May 04, 2005	43.48	44.01	43.38	43.85	307,699	+0.43(+0.98%)
May 03, 2005	43.33	43.53	43.11	43.43	176,440	+0.00(+0.00%)
May 02, 2005	43.32	43.43	43.06	43.43	237,510	+0.27(+0.62%)
Apr 29, 2005	42.90	43.27	42.45	43.16	333,260	+0.53(+1.24%)
Apr 28, 2005	43.10	43.11	42.63	42.63	449,460	-0.52(-1.21%)
Apr 27, 2005	42.85	43.24	42.57	43.15	474,468	+0.23(+0.54%)
Apr 26, 2005	43.16	43.43	42.90	42.92	209,047	-0.35(-0.80%)
Apr 25, 2005	43.06	43.37	42.92	43.27	251,327	+0.34(+0.79%)
Apr 22, 2005	42.99	43.17	42.53	42.93	362,552	-0.20(-0.47%)
Apr 21, 2005	42.82	43.13	42.46	43.13	341,136	+0.75(+1.78%)
Apr 20, 2005	43.02	43.06	42.36	42.38	177,269	-0.69(-1.60%)
Apr 19, 2005	42.90	43.09	42.84	43.06	406,628	+0.40(+0.93%)
Apr 18, 2005	42.48	42.80	42.25	42.67	1,064,445	+0.21(+0.49%)
Apr 15, 2005	43.06	43.24	42.37	42.46	576,160	-0.76(-1.76%)
Apr 14, 2005	43.76	43.79	43.22	43.22	396,265	-0.62(-1.42%)
Apr 13, 2005	44.34	44.35	43.71	43.84	139,687	-0.48(-1.09%)
Apr 12, 2005	44.00	44.51	43.69	44.32	251,051	+0.21(+0.48%)
Apr 11, 2005	44.19	44.19	43.95	44.11	90,361	+0.09(+0.21%)
Apr 08, 2005	44.49	44.55	44.02	44.02	305,903	-0.47(-1.06%)
Apr 07, 2005	44.23	44.55	44.22	44.49	223,970	+0.24(+0.54%)
Apr 06, 2005	44.26	44.42	44.15	44.25	395,436	+0.25(+0.56%)
Apr 05, 2005	44.08	44.22	44.00	44.00	306,041	+0.09(+0.20%)
Apr 04, 2005	43.82	44.04	43.51	43.92	183,210	+0.06(+0.13%)
Apr 01, 2005	44.41	44.54	43.66	43.86	472,395	-0.25(-0.57%)
Mar 31, 2005	44.08	44.25	44.01	44.11	293,330	+0.16(+0.36%)
Mar 30, 2005	43.50	44.03	43.50	43.95	537,611	+0.51(+1.17%)
Mar 29, 2005	43.67	43.98	43.31	43.45	1,050,904	-0.23(-0.53%)
Mar 28, 2005	43.72	43.92	43.66	43.68	269,427	-0.23(-0.53%)
Mar 24, 2005	44.07	44.32	43.91	43.91	359,098	-0.07(-0.16%)
Mar 23, 2005	44.00	44.12	43.82	43.98	4,326,450	-0.09(-0.20%)
Mar 22, 2005	44.61	44.75	43.98	44.07	254,643	-0.41(-0.93%)
Mar 21, 2005	44.84	44.84	44.40	44.48	172,295	-0.29(-0.65%)
Mar 18, 2005	44.98	44.98	44.56	44.77	196,889	-0.14(-0.31%)
Mar 17, 2005	44.95	45.04	44.73	44.91	431,912	+0.05(+0.11%)
Mar 16, 2005	45.05	45.07	44.71	44.86	285,593	-0.30(-0.67%)
Mar 15, 2005	45.65	45.68	45.16	45.16	454,710	-0.29(-0.64%)
Mar 14, 2005	45.33	45.50	45.21	45.45	128,219	+0.25(+0.54%)
Mar 11, 2005	45.50	45.65	45.10	45.21	173,953	-0.34(-0.75%)
Mar 10, 2005	45.56	45.60	45.22	45.55	159,169	+0.15(+0.33%)
Mar 09, 2005	45.87	45.89	45.39	45.39	257,130	-0.50(-1.09%)
Mar 08, 2005	46.15	46.17	45.89	45.89	156,406	-0.28(-0.60%)
Mar 07, 2005	46.06	46.30	46.02	46.17	166,077	+0.22(+0.49%)
Mar 04, 2005	45.73	46.14	45.68	45.94	265,558	+0.41(+0.91%)
Mar 03, 2005	45.65	45.73	45.26	45.53	170,499	+0.01(+0.03%)
Mar 02, 2005	45.34	45.71	45.27	45.52	226,733	-0.02(-0.05%)
Mar 01, 2005	45.27	45.60	45.27	45.54	261,275	+0.28(+0.62%)
Feb 28, 2005	45.51	45.52	45.02	45.26	1,296,014	-0.34(-0.75%)
Feb 25, 2005	45.13	45.67	45.09	45.60	235,576	+0.43(+0.95%)
Feb 24, 2005	44.89	45.17	44.73	45.17	272,743	+0.26(+0.58%)
Feb 23, 2005	44.75	44.93	44.63	44.91	204,488	+0.30(+0.68%)
Feb 22, 2005	45.05	45.23	44.54	44.61	294,159	-0.62(-1.36%)
Feb 18, 2005	45.17	45.27	45.02	45.22	468,250	-0.07(-0.16%)
Feb 17, 2005	45.63	45.63	45.23	45.29	178,236	-0.35(-0.76%)
Feb 16, 2005	45.46	45.70	45.39	45.64	153,780	-0.01(-0.02%)
Feb 15, 2005	45.55	45.68	45.46	45.65	193,435	+0.12(+0.25%)
Feb 14, 2005	45.50	45.58	45.40	45.53	562,757	+0.05(+0.11%)
Feb 11, 2005	45.13	45.63	45.05	45.48	265,558	+0.28(+0.62%)
Feb 10, 2005	45.13	45.25	44.97	45.20	292,501	+0.18(+0.40%)
Feb 09, 2005	45.34	45.39	44.94	45.02	215,818	-0.22(-0.50%)
Feb 08, 2005	45.23	45.42	45.20	45.24	427,767	+0.01(+0.02%)
Feb 07, 2005	45.17	45.39	45.17	45.23	328,425	-0.07(-0.16%)
Feb 04, 2005	44.75	45.31	44.69	45.31	223,831	+0.63(+1.41%)
Feb 03, 2005	44.76	44.76	44.55	44.68	274,401	-0.19(-0.42%)
Feb 02, 2005	44.73	44.90	44.67	44.87	297,060	+0.26(+0.58%)
Feb 01, 2005	44.53	44.79	44.41	44.61	322,621	+0.18(+0.41%)
Jan 31, 2005	44.36	44.46	44.23	44.42	380,652	+0.41(+0.92%)
Jan 28, 2005	44.01	44.10	43.75	44.02	284,625	-0.14(-0.33%)
Jan 27, 2005	43.94	44.24	43.92	44.16	215,403	+0.05(+0.11%)
Jan 26, 2005	43.99	44.16	43.85	44.11	491,324	+0.29(+0.66%)
Jan 25, 2005	43.86	44.08	43.74	43.82	547,282	-0.01(-0.02%)
Jan 24, 2005	43.92	44.11	43.70	43.83	255,057	+0.01(+0.02%)
Jan 21, 2005	44.22	44.25	43.73	43.82	456,368	-0.33(-0.74%)
Jan 20, 2005	44.26	44.32	44.02	44.15	273,296	-0.34(-0.76%)
Jan 19, 2005	44.87	44.89	44.43	44.49	220,792	-0.38(-0.84%)
Jan 18, 2005	44.32	44.92	44.20	44.87	265,834	+0.47(+1.06%)
Jan 14, 2005	44.16	44.42	44.13	44.40	293,744	+0.23(+0.52%)
Jan 13, 2005	44.38	44.50	44.06	44.16	322,483	-0.26(-0.59%)
Jan 12, 2005	44.40	44.47	44.03	44.42	413,536	+0.12(+0.28%)
Jan 11, 2005	44.50	44.52	44.22	44.30	274,677	-0.38(-0.84%)
Jan 10, 2005	44.40	44.78	44.37	44.68	443,518	+0.14(+0.31%)
Jan 07, 2005	44.73	44.79	44.40	44.54	339,063	-0.09(-0.19%)
Jan 06, 2005	44.45	44.79	44.45	44.63	236,681	+0.20(+0.44%)
Jan 05, 2005	44.71	44.77	44.36	44.43	289,047	-0.22(-0.50%)
Jan 04, 2005	45.26	45.28	44.46	44.66	254,643	-0.57(-1.26%)