US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	44.94	45.21	44.57	45.09	5,175,656	+0.15(+0.34%)
Mar 30, 2006	45.52	45.62	44.70	44.94	4,037,664	-0.71(-1.55%)
Mar 29, 2006	45.00	45.64	45.00	45.64	5,330,518	+0.99(+2.21%)
Mar 28, 2006	44.11	44.90	44.01	44.65	3,870,087	+0.50(+1.13%)
Mar 27, 2006	44.48	44.53	44.08	44.16	2,705,034	-0.44(-0.99%)
Mar 24, 2006	44.78	44.78	44.46	44.60	2,834,303	-0.40(-0.90%)
Mar 23, 2006	44.72	45.02	44.70	45.00	2,148,671	+0.26(+0.59%)
Mar 22, 2006	44.59	44.88	44.46	44.74	3,102,622	+0.13(+0.29%)
Mar 21, 2006	45.18	45.27	44.52	44.61	4,669,339	-0.66(-1.46%)
Mar 20, 2006	46.00	46.00	45.09	45.27	3,460,924	-0.72(-1.57%)
Mar 17, 2006	45.92	46.02	45.33	46.00	3,886,225	+0.52(+1.13%)
Mar 16, 2006	45.15	45.78	45.09	45.48	5,020,142	+0.48(+1.08%)
Mar 15, 2006	44.38	45.09	44.32	45.00	4,097,653	+0.77(+1.75%)
Mar 14, 2006	43.87	44.24	43.76	44.22	2,230,341	+0.34(+0.78%)
Mar 13, 2006	44.14	44.32	43.64	43.88	2,550,009	-0.17(-0.38%)
Mar 10, 2006	43.71	44.11	43.46	44.05	2,286,743	+0.48(+1.10%)
Mar 09, 2006	43.26	43.81	43.22	43.57	4,710,907	+0.44(+1.01%)
Mar 08, 2006	42.94	43.25	42.73	43.13	5,816,949	+0.08(+0.19%)
Mar 07, 2006	43.55	43.59	43.05	43.05	5,039,378	-0.60(-1.36%)
Mar 06, 2006	43.03	43.80	42.94	43.65	4,170,845	+0.75(+1.74%)
Mar 03, 2006	42.94	43.03	42.74	42.90	5,310,305	-0.18(-0.41%)
Mar 02, 2006	43.09	43.15	42.88	43.08	3,105,394	-0.10(-0.24%)
Mar 01, 2006	43.29	43.35	42.82	43.18	2,084,118	+0.21(+0.49%)
Feb 28, 2006	43.17	43.28	42.83	42.97	2,713,185	-0.20(-0.47%)
Feb 27, 2006	43.28	43.36	42.98	43.17	1,411,364	+0.02(+0.06%)
Feb 24, 2006	43.28	43.35	43.07	43.15	2,432,477	-0.25(-0.58%)
Feb 23, 2006	43.52	43.62	43.16	43.40	1,828,677	-0.12(-0.27%)
Feb 22, 2006	42.94	43.52	42.77	43.52	5,086,651	+0.57(+1.33%)
Feb 21, 2006	42.91	43.17	42.79	42.95	2,790,453	+0.05(+0.11%)
Feb 17, 2006	42.65	42.92	42.43	42.90	3,512,437	+0.31(+0.72%)
Feb 16, 2006	42.33	42.60	42.27	42.59	2,057,384	+0.36(+0.86%)
Feb 15, 2006	41.95	42.24	41.76	42.23	3,091,048	+0.33(+0.79%)
Feb 14, 2006	41.62	41.90	41.19	41.90	2,395,636	+0.31(+0.74%)
Feb 13, 2006	41.55	41.69	41.49	41.59	990,628	+0.05(+0.12%)
Feb 10, 2006	41.56	41.80	41.25	41.54	1,745,867	-0.02(-0.04%)
Feb 09, 2006	41.50	41.77	41.29	41.56	1,481,949	+0.16(+0.39%)
Feb 08, 2006	41.54	41.54	41.05	41.40	1,914,585	-0.17(-0.40%)
Feb 07, 2006	41.78	42.05	41.56	41.57	2,518,710	-0.25(-0.60%)
Feb 06, 2006	41.59	41.94	41.59	41.82	1,516,671	+0.10(+0.25%)
Feb 03, 2006	41.78	41.98	41.38	41.71	5,450,985	-0.54(-1.28%)
Feb 02, 2006	42.42	42.45	42.11	42.25	3,415,281	-0.19(-0.45%)
Feb 01, 2006	42.33	42.57	42.11	42.44	3,204,505	+0.22(+0.52%)
Jan 31, 2006	42.02	42.41	41.88	42.22	3,667,788	+0.10(+0.23%)
Jan 30, 2006	42.33	42.40	41.97	42.13	1,544,709	-0.15(-0.36%)
Jan 27, 2006	41.95	42.41	41.90	42.28	3,253,083	+0.63(+1.50%)
Jan 26, 2006	41.70	41.87	41.55	41.65	2,419,110	+0.12(+0.30%)
Jan 25, 2006	41.71	41.92	41.46	41.53	3,449,677	-0.15(-0.37%)
Jan 24, 2006	41.47	41.75	41.32	41.68	2,951,999	+0.40(+0.97%)
Jan 23, 2006	41.25	41.39	41.13	41.29	745,620	+0.23(+0.57%)
Jan 20, 2006	41.53	41.59	41.03	41.05	2,097,811	-0.54(-1.30%)
Jan 19, 2006	40.95	41.63	40.91	41.59	2,617,822	+0.48(+1.18%)
Jan 18, 2006	40.73	41.29	40.71	41.11	2,226,918	-0.07(-0.18%)
Jan 17, 2006	40.92	41.18	40.83	41.18	1,206,946	-0.01(-0.03%)
Jan 13, 2006	41.49	41.56	41.10	41.19	4,151,610	-0.67(-1.61%)
Jan 12, 2006	41.98	41.98	41.70	41.87	2,370,695	-0.11(-0.26%)
Jan 11, 2006	42.05	42.18	41.79	41.98	2,399,548	+0.05(+0.12%)
Jan 10, 2006	41.41	42.15	41.41	41.93	4,178,833	+0.28(+0.66%)
Jan 09, 2006	41.35	41.68	41.31	41.65	3,664,527	+0.40(+0.97%)
Jan 06, 2006	40.92	41.34	40.86	41.25	3,838,625	+0.36(+0.87%)
Jan 05, 2006	40.49	41.10	40.49	40.90	4,333,695	+0.29(+0.71%)
Jan 04, 2006	40.36	40.61	40.21	40.61	1,767,710	+0.18(+0.46%)
Jan 03, 2006	39.51	40.43	39.24	40.43	3,407,130	+1.07(+2.73%)
Dec 30, 2005	39.63	39.63	39.26	39.35	3,957,625	-0.30(-0.76%)
Dec 29, 2005	40.00	40.06	39.57	39.65	3,148,918	-0.22(-0.55%)
Dec 28, 2005	40.00	40.09	39.70	39.87	3,150,222	-0.09(-0.21%)
Dec 27, 2005	40.12	40.27	39.94	39.96	1,057,464	-0.10(-0.25%)
Dec 23, 2005	39.97	40.17	39.94	40.06	2,845,388	+0.10(+0.26%)
Dec 22, 2005	39.36	39.95	39.35	39.95	3,824,769	-0.21(-0.53%)
Dec 21, 2005	40.03	40.25	39.94	40.17	1,664,360	+0.26(+0.66%)
Dec 20, 2005	39.90	40.07	39.71	39.90	2,411,611	-0.11(-0.28%)
Dec 19, 2005	40.51	40.55	39.94	40.02	3,635,022	-0.50(-1.23%)
Dec 16, 2005	40.48	40.56	40.41	40.51	2,263,758	+0.18(+0.44%)
Dec 15, 2005	40.64	40.88	40.29	40.33	3,125,933	-0.37(-0.90%)
Dec 14, 2005	40.36	40.77	40.27	40.70	2,133,185	+0.18(+0.45%)
Dec 13, 2005	40.18	40.54	40.17	40.52	1,785,642	+0.28(+0.69%)
Dec 12, 2005	40.46	40.46	40.07	40.24	1,541,612	-0.03(-0.08%)
Dec 09, 2005	40.12	40.38	40.05	40.27	870,162	+0.09(+0.23%)
Dec 08, 2005	40.15	40.43	39.91	40.18	2,116,395	+0.34(+0.86%)
Dec 07, 2005	40.46	40.46	39.71	39.84	1,831,937	-0.31(-0.78%)
Dec 06, 2005	40.33	40.36	40.06	40.15	2,980,689	-0.03(-0.08%)
Dec 05, 2005	40.49	40.49	40.07	40.18	4,056,736	-0.37(-0.91%)
Dec 02, 2005	40.44	40.60	40.29	40.55	1,396,856	-0.03(-0.08%)
Dec 01, 2005	40.30	40.61	40.23	40.58	5,663,065	+0.55(+1.38%)
Nov 30, 2005	40.47	40.52	40.02	40.03	3,333,775	-0.37(-0.91%)
Nov 29, 2005	40.49	40.52	40.32	40.40	2,716,282	+0.08(+0.20%)
Nov 28, 2005	40.64	40.73	40.28	40.32	3,740,817	-0.44(-1.08%)
Nov 25, 2005	40.55	40.84	40.52	40.76	585,542	+0.14(+0.35%)
Nov 23, 2005	40.49	40.70	40.31	40.62	2,961,453	+0.20(+0.50%)
Nov 22, 2005	39.72	40.44	39.72	40.41	4,624,836	+0.52(+1.31%)
Nov 21, 2005	39.63	39.94	39.46	39.89	2,773,989	+0.15(+0.37%)
Nov 18, 2005	39.35	39.98	39.32	39.75	3,048,339	+0.31(+0.79%)
Nov 17, 2005	38.86	39.48	38.86	39.43	3,729,570	+0.60(+1.55%)
Nov 16, 2005	38.98	39.05	38.72	38.83	2,692,971	-0.15(-0.38%)
Nov 15, 2005	39.04	39.41	38.92	38.98	3,257,974	-0.01(-0.02%)
Nov 14, 2005	39.26	39.75	38.98	38.98	3,454,893	-0.29(-0.73%)
Nov 11, 2005	38.92	39.30	38.86	39.27	3,072,628	+0.36(+0.91%)
Nov 10, 2005	37.85	38.92	37.85	38.92	4,451,064	+0.98(+2.57%)
Nov 09, 2005	37.68	38.37	37.60	37.94	8,573,495	+0.33(+0.86%)
Nov 08, 2005	37.26	37.75	37.26	37.62	6,147,865	-0.22(-0.58%)
Nov 07, 2005	37.64	38.00	37.52	37.84	2,678,952	+0.21(+0.57%)
Nov 04, 2005	37.70	37.77	37.17	37.62	5,483,914	-0.04(-0.10%)
Nov 03, 2005	38.03	38.34	37.45	37.66	4,433,133	-0.27(-0.71%)
Nov 02, 2005	37.57	37.93	37.37	37.93	3,508,850	+0.36(+0.95%)
Nov 01, 2005	37.67	37.94	37.20	37.57	7,416,267	-0.64(-1.69%)
Oct 31, 2005	38.34	38.61	38.16	38.22	4,703,082	+0.15(+0.40%)
Oct 28, 2005	37.27	38.11	36.81	38.06	3,554,005	+1.05(+2.83%)
Oct 27, 2005	37.36	37.46	37.00	37.02	3,237,434	-0.38(-1.02%)
Oct 26, 2005	37.49	37.85	37.38	37.40	7,264,013	-0.39(-1.04%)
Oct 25, 2005	37.83	38.19	37.64	37.79	8,016,154	+0.07(+0.20%)
Oct 24, 2005	37.48	38.05	37.17	37.71	5,716,044	+0.54(+1.45%)
Oct 21, 2005	38.06	38.06	36.97	37.17	2,507,463	+0.31(+0.83%)
Oct 20, 2005	36.85	37.49	36.19	36.87	2,971,560	-0.55(-1.48%)
Oct 19, 2005	36.65	37.43	36.47	37.42	6,092,766	+0.45(+1.23%)
Oct 18, 2005	37.30	37.39	36.86	36.97	3,001,065	-0.52(-1.37%)
Oct 17, 2005	37.21	37.48	37.03	37.48	2,431,010	+0.31(+0.83%)
Oct 14, 2005	36.81	37.53	36.57	37.17	7,349,758	+0.67(+1.85%)
Oct 13, 2005	36.22	36.64	35.89	36.50	5,250,805	+0.18(+0.51%)
Oct 12, 2005	36.69	36.84	36.05	36.32	8,589,634	-0.71(-1.92%)
Oct 11, 2005	37.08	37.42	36.80	37.03	4,024,949	-0.26(-0.71%)
Oct 10, 2005	37.57	37.67	37.11	37.29	4,301,582	-0.38(-1.01%)
Oct 07, 2005	37.94	38.03	37.38	37.67	5,284,223	-0.15(-0.39%)
Oct 06, 2005	38.03	38.22	37.60	37.82	7,867,487	-0.28(-0.72%)
Oct 05, 2005	38.59	38.89	38.10	38.10	4,403,302	-0.72(-1.86%)
Oct 04, 2005	39.32	39.44	38.82	38.82	1,412,832	-0.67(-1.71%)
Oct 03, 2005	39.23	39.58	39.05	39.49	4,349,507	+0.07(+0.17%)
Sep 30, 2005	38.95	39.43	38.95	39.43	4,102,706	+0.50(+1.28%)
Sep 29, 2005	38.25	38.94	38.06	38.93	3,889,974	+0.61(+1.60%)
Sep 28, 2005	38.54	38.76	38.17	38.32	3,949,148	-0.21(-0.54%)
Sep 27, 2005	38.65	38.73	38.23	38.52	4,817,680	-0.18(-0.48%)
Sep 26, 2005	38.76	38.76	38.58	38.71	1,331,162	+0.25(+0.64%)
Sep 23, 2005	38.46	38.70	38.21	38.46	3,215,427	-0.47(-1.21%)
Sep 22, 2005	38.94	39.03	38.22	38.94	7,982,248	+0.28(+0.71%)
Sep 21, 2005	39.51	39.51	38.66	38.66	6,478,618	-0.92(-2.32%)
Sep 20, 2005	39.84	40.05	39.53	39.58	3,692,566	-0.28(-0.69%)
Sep 19, 2005	39.87	40.24	39.82	39.86	1,426,851	-0.29(-0.73%)
Sep 16, 2005	40.30	40.30	40.00	40.15	4,768,124	-0.25(-0.61%)
Sep 15, 2005	40.22	40.43	40.16	40.40	2,603,314	+0.17(+0.43%)
Sep 14, 2005	40.36	40.49	40.09	40.22	2,390,093	-0.02(-0.06%)
Sep 13, 2005	40.35	40.51	40.18	40.25	2,394,332	-0.26(-0.65%)
Sep 12, 2005	40.52	40.63	40.46	40.51	1,898,936	-0.04(-0.09%)
Sep 09, 2005	40.52	40.68	40.44	40.55	957,211	+0.12(+0.30%)
Sep 08, 2005	40.18	40.64	40.18	40.43	1,585,136	-0.22(-0.54%)
Sep 07, 2005	40.86	40.92	40.45	40.65	1,583,995	-0.25(-0.60%)
Sep 06, 2005	40.00	40.89	40.00	40.89	1,796,727	+0.90(+2.24%)
Sep 02, 2005	40.14	40.30	39.87	40.00	1,139,948	-0.12(-0.31%)
Sep 01, 2005	39.86	40.63	39.75	40.12	5,124,307	+0.31(+0.79%)
Aug 31, 2005	39.49	39.90	39.06	39.81	4,987,866	+0.71(+1.82%)
Aug 30, 2005	38.65	39.17	38.65	39.10	2,686,777	+0.20(+0.52%)
Aug 29, 2005	38.65	39.05	38.52	38.89	1,141,089	-0.23(-0.58%)
Aug 26, 2005	39.56	39.62	38.95	39.12	3,642,684	-0.40(-1.02%)
Aug 25, 2005	39.37	39.65	39.25	39.52	1,691,583	+0.22(+0.56%)
Aug 24, 2005	38.62	39.72	38.62	39.30	4,327,175	+0.10(+0.27%)
Aug 23, 2005	39.35	39.44	39.09	39.20	4,194,319	+0.05(+0.13%)
Aug 22, 2005	38.92	39.21	38.92	39.15	1,047,846	+0.18(+0.47%)
Aug 19, 2005	39.11	39.17	38.95	38.97	956,233	-0.17(-0.44%)
Aug 18, 2005	39.29	39.31	39.02	39.14	2,590,599	-0.28(-0.70%)
Aug 17, 2005	39.57	39.72	39.26	39.41	6,635,110	-0.37(-0.94%)
Aug 16, 2005	39.41	39.94	39.41	39.79	4,449,760	+0.10(+0.25%)
Aug 15, 2005	39.23	39.84	39.11	39.69	1,774,231	+0.40(+1.03%)
Aug 12, 2005	39.23	39.44	38.93	39.29	3,327,743	-0.07(-0.17%)
Aug 11, 2005	38.79	39.35	38.79	39.35	2,998,457	+0.55(+1.41%)
Aug 10, 2005	38.90	39.32	38.70	38.81	4,109,715	-0.09(-0.22%)
Aug 09, 2005	38.34	39.08	38.28	38.89	7,761,202	+0.58(+1.52%)
Aug 08, 2005	39.44	39.44	38.11	38.31	16,853,730	-1.32(-3.33%)
Aug 05, 2005	40.61	40.81	39.38	39.63	12,148,203	-1.59(-3.87%)
Aug 04, 2005	41.75	41.75	40.96	41.22	5,070,676	-0.58(-1.39%)
Aug 03, 2005	41.86	42.00	41.51	41.81	3,026,332	-0.13(-0.32%)
Aug 02, 2005	41.62	41.94	41.50	41.94	3,206,788	+0.43(+1.03%)
Aug 01, 2005	41.59	41.78	41.35	41.51	4,159,271	-0.08(-0.19%)
Jul 29, 2005	41.78	41.78	41.51	41.59	4,037,175	-0.09(-0.22%)
Jul 28, 2005	41.32	41.81	41.24	41.68	3,523,032	+0.56(+1.36%)
Jul 27, 2005	41.10	41.24	40.81	41.13	3,777,495	+0.06(+0.13%)
Jul 26, 2005	40.81	41.15	40.73	41.07	2,628,581	+0.37(+0.90%)
Jul 25, 2005	40.61	40.84	40.56	40.70	1,568,672	+0.10(+0.24%)
Jul 22, 2005	40.33	40.60	40.29	40.60	2,408,514	+0.39(+0.96%)
Jul 21, 2005	40.85	40.86	40.13	40.22	6,441,288	-0.67(-1.64%)
Jul 20, 2005	40.51	40.92	40.30	40.89	1,821,505	+0.39(+0.97%)
Jul 19, 2005	40.32	40.57	40.24	40.49	1,457,334	+0.27(+0.67%)
Jul 18, 2005	40.18	40.40	39.94	40.22	907,655	+0.17(+0.41%)
Jul 15, 2005	39.87	40.16	39.70	40.06	1,579,268	+0.18(+0.46%)
Jul 14, 2005	40.55	40.76	39.84	39.87	5,859,821	-0.67(-1.66%)
Jul 13, 2005	40.79	40.79	40.54	40.55	2,447,311	-0.36(-0.87%)
Jul 12, 2005	40.92	41.05	40.69	40.90	3,122,510	+0.07(+0.17%)
Jul 11, 2005	40.49	40.94	40.46	40.84	4,122,267	+0.50(+1.25%)
Jul 08, 2005	39.75	40.52	39.70	40.33	3,543,898	+0.55(+1.39%)
Jul 07, 2005	39.29	39.81	39.23	39.78	1,447,553	+0.15(+0.39%)
Jul 06, 2005	39.81	39.90	39.60	39.63	1,254,872	-0.15(-0.37%)
Jul 05, 2005	39.35	39.98	39.23	39.78	2,018,261	+0.42(+1.08%)
Jul 01, 2005	39.08	39.41	38.95	39.35	2,440,790	+0.34(+0.86%)
Jun 30, 2005	39.09	39.18	38.63	39.02	3,191,464	+0.01(+0.03%)
Jun 29, 2005	38.88	39.14	38.88	39.00	673,079	+0.11(+0.28%)
Jun 28, 2005	38.68	38.90	38.65	38.89	1,007,093	+0.19(+0.49%)
Jun 27, 2005	38.59	38.80	38.57	38.70	1,395,389	+0.17(+0.43%)
Jun 24, 2005	38.86	39.06	38.54	38.54	2,143,129	-0.33(-0.84%)
Jun 23, 2005	39.02	39.14	38.84	38.86	1,608,936	-0.15(-0.39%)
Jun 22, 2005	39.02	39.32	38.89	39.02	2,748,070	+0.02(+0.06%)
Jun 21, 2005	39.40	39.47	38.99	38.99	3,502,656	-0.44(-1.12%)
Jun 20, 2005	39.50	39.57	39.35	39.43	1,596,873	-0.47(-1.17%)
Jun 17, 2005	39.32	39.92	39.32	39.90	3,966,590	+0.47(+1.18%)
Jun 16, 2005	39.32	39.45	39.14	39.43	3,629,154	+0.17(+0.42%)
Jun 15, 2005	39.41	39.43	39.16	39.27	1,719,133	-0.10(-0.26%)
Jun 14, 2005	39.11	39.40	38.99	39.37	1,446,901	+0.29(+0.75%)
Jun 13, 2005	38.77	39.08	38.71	39.08	1,319,099	+0.22(+0.57%)
Jun 10, 2005	38.95	39.02	38.76	38.86	1,136,036	-0.04(-0.09%)
Jun 09, 2005	39.30	39.75	38.61	38.89	1,604,698	+0.04(+0.11%)
Jun 08, 2005	38.71	39.16	38.71	38.85	8,154,552	+0.20(+0.52%)
Jun 07, 2005	38.43	39.02	38.43	38.65	4,715,308	+0.28(+0.72%)
Jun 06, 2005	38.06	38.40	38.06	38.37	1,197,166	+0.37(+0.98%)
Jun 03, 2005	38.33	38.53	38.00	38.00	3,773,094	-0.13(-0.34%)
Jun 02, 2005	38.21	38.25	38.04	38.13	1,535,254	-0.11(-0.28%)
Jun 01, 2005	37.71	38.23	37.71	38.23	3,138,974	+0.52(+1.38%)
May 31, 2005	37.49	37.88	37.45	37.71	2,601,684	+0.29(+0.78%)
May 27, 2005	37.24	37.42	37.20	37.42	1,115,985	+0.19(+0.51%)
May 26, 2005	37.42	37.73	37.14	37.23	1,910,184	-0.14(-0.38%)
May 25, 2005	37.76	37.77	37.25	37.37	3,145,495	-0.45(-1.18%)
May 24, 2005	37.99	38.11	37.67	37.82	3,201,571	-0.43(-1.11%)
May 23, 2005	38.27	38.43	38.21	38.25	3,154,297	+0.01(+0.03%)
May 20, 2005	38.25	38.30	37.91	38.23	3,102,133	-0.01(-0.03%)
May 19, 2005	37.60	38.25	37.60	38.25	3,978,816	+0.62(+1.66%)
May 18, 2005	37.54	37.71	37.48	37.62	5,232,059	+0.43(+1.15%)
May 17, 2005	36.96	37.28	36.84	37.19	1,619,043	+0.22(+0.60%)
May 16, 2005	36.55	36.98	36.55	36.97	2,181,111	+0.44(+1.21%)
May 13, 2005	36.99	37.02	36.47	36.53	3,781,571	-0.37(-1.00%)
May 12, 2005	37.25	37.28	36.77	36.90	1,680,336	-0.33(-0.87%)
May 11, 2005	37.30	37.30	36.84	37.22	4,016,309	+0.11(+0.30%)
May 10, 2005	37.18	37.21	36.90	37.11	3,657,029	-0.06(-0.17%)
May 09, 2005	36.50	37.19	36.47	37.18	2,204,585	+0.61(+1.66%)
May 06, 2005	36.53	36.82	36.34	36.57	4,070,103	-0.24(-0.66%)
May 05, 2005	36.65	36.95	36.65	36.81	4,560,772	+0.22(+0.60%)
May 04, 2005	36.25	36.62	36.13	36.59	2,654,500	+0.11(+0.29%)
May 03, 2005	36.29	36.48	36.10	36.48	2,073,848	+0.18(+0.49%)
May 02, 2005	36.35	36.48	36.02	36.31	2,248,272	-0.04(-0.12%)
Apr 29, 2005	36.10	36.39	35.80	36.35	2,276,962	+0.44(+1.21%)
Apr 28, 2005	36.10	36.10	35.85	35.91	1,243,135	-0.17(-0.48%)
Apr 27, 2005	35.70	36.12	35.52	36.09	3,007,586	+0.29(+0.81%)
Apr 26, 2005	35.88	36.01	35.73	35.80	2,954,444	-0.02(-0.07%)
Apr 25, 2005	35.49	35.83	35.41	35.83	5,007,753	+0.57(+1.63%)
Apr 22, 2005	35.18	35.45	35.14	35.25	2,865,439	-0.01(-0.02%)
Apr 21, 2005	35.24	35.26	34.94	35.26	2,153,725	+0.17(+0.48%)
Apr 20, 2005	35.06	35.27	34.94	35.09	2,220,560	-0.18(-0.52%)
Apr 19, 2005	35.12	35.27	35.06	35.27	1,516,345	+0.31(+0.88%)
Apr 18, 2005	34.23	35.10	34.23	34.97	1,868,452	+0.13(+0.39%)
Apr 15, 2005	34.95	35.12	34.59	34.83	3,100,177	-0.17(-0.47%)
Apr 14, 2005	35.07	35.27	34.89	35.00	1,629,150	-0.21(-0.60%)
Apr 13, 2005	35.35	35.42	35.12	35.21	3,851,992	-0.07(-0.20%)
Apr 12, 2005	34.48	35.28	34.46	35.28	4,869,518	+0.65(+1.88%)
Apr 11, 2005	34.35	34.78	34.35	34.63	1,929,093	+0.41(+1.21%)
Apr 08, 2005	34.71	34.87	33.79	34.22	1,380,392	-0.57(-1.63%)
Apr 07, 2005	34.54	34.88	34.52	34.78	1,967,564	+0.13(+0.37%)
Apr 06, 2005	34.41	34.66	34.37	34.65	4,891,688	+0.30(+0.88%)
Apr 05, 2005	34.35	34.50	34.22	34.35	813,107	+0.02(+0.04%)
Apr 04, 2005	34.41	34.46	33.95	34.34	5,104,257	-0.17(-0.49%)