US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	35.87	36.80	35.78	36.09	11,678,112	+0.24(+0.66%)
Mar 28, 2008	36.34	36.46	35.79	35.85	17,096,328	-0.56(-1.54%)
Mar 27, 2008	36.62	37.21	36.17	36.41	13,771,424	-0.16(-0.42%)
Mar 26, 2008	37.42	37.47	36.57	36.57	12,552,267	-0.99(-2.64%)
Mar 25, 2008	37.27	37.78	36.91	37.56	18,384,310	-0.12(-0.32%)
Mar 24, 2008	37.61	38.11	37.17	37.68	20,009,952	+0.63(+1.71%)
Mar 21, 2008	35.48	37.11	35.48	37.05	21,445,646	+0.00(+0.00%)
Mar 20, 2008	35.48	37.11	35.48	37.05	21,445,646	+1.49(+4.18%)
Mar 19, 2008	36.31	36.59	35.56	35.56	22,074,572	-0.39(-1.09%)
Mar 18, 2008	35.01	36.05	34.74	35.96	22,178,366	+1.75(+5.10%)
Mar 17, 2008	33.82	34.53	33.49	34.21	25,037,282	-0.23(-0.68%)
Mar 14, 2008	35.16	35.36	33.56	34.44	26,869,048	-0.57(-1.63%)
Mar 13, 2008	33.95	35.22	33.37	35.01	25,037,262	+0.44(+1.26%)
Mar 12, 2008	35.05	35.81	34.52	34.58	14,460,002	-0.76(-2.16%)
Mar 11, 2008	33.93	35.34	33.72	35.34	25,436,090	+2.34(+7.11%)
Mar 10, 2008	33.83	33.83	33.00	33.00	12,401,830	-0.54(-1.62%)
Mar 07, 2008	32.90	33.98	32.70	33.54	22,762,180	+0.33(+1.00%)
Mar 06, 2008	34.45	34.65	33.21	33.21	24,542,860	-1.60(-4.59%)
Mar 05, 2008	34.81	35.37	34.51	34.80	11,475,052	-0.03(-0.10%)
Mar 04, 2008	34.48	35.10	34.20	34.84	17,787,248	-0.28(-0.80%)
Mar 03, 2008	34.88	35.18	34.38	35.12	19,086,642	+0.19(+0.54%)
Feb 29, 2008	35.36	35.47	34.85	34.93	12,482,547	-0.62(-1.75%)
Feb 28, 2008	36.09	36.09	35.55	35.55	9,533,840	-0.75(-2.08%)
Feb 27, 2008	36.18	36.88	36.08	36.30	10,282,239	-0.26(-0.71%)
Feb 26, 2008	36.07	36.84	36.05	36.57	12,988,666	-0.02(-0.06%)
Feb 25, 2008	35.36	36.59	35.01	36.59	16,165,230	+1.10(+3.09%)
Feb 22, 2008	34.68	35.49	34.31	35.49	18,390,212	+0.81(+2.35%)
Feb 21, 2008	35.72	35.84	34.61	34.68	20,886,996	-0.80(-2.27%)
Feb 20, 2008	34.59	35.48	34.48	35.48	20,184,796	+0.81(+2.33%)
Feb 19, 2008	35.48	35.75	34.66	34.67	14,050,930	-0.62(-1.74%)
Feb 18, 2008	34.73	35.28	34.49	35.28	0	+0.00(+0.00%)
Feb 15, 2008	34.73	35.28	34.49	35.28	12,674,106	-0.14(-0.41%)
Feb 14, 2008	35.50	35.76	34.98	35.43	11,195,730	-0.27(-0.75%)
Feb 13, 2008	35.70	36.09	35.02	35.70	25,290,274	+0.17(+0.47%)
Feb 12, 2008	34.70	35.58	34.64	35.53	18,641,050	+1.09(+3.15%)
Feb 11, 2008	34.96	35.34	34.37	34.44	16,969,042	-0.70(-2.00%)
Feb 08, 2008	36.19	36.22	34.71	35.15	24,936,096	-1.13(-3.10%)
Feb 07, 2008	35.29	36.27	35.07	36.27	16,957,110	+0.85(+2.41%)
Feb 06, 2008	36.29	36.46	35.42	35.42	19,183,830	-0.69(-1.92%)
Feb 05, 2008	36.70	37.25	36.02	36.11	20,727,214	-1.18(-3.17%)
Feb 04, 2008	37.80	37.80	36.86	37.29	13,114,745	-0.59(-1.55%)
Feb 01, 2008	36.49	37.88	36.19	37.88	18,401,000	+1.42(+3.89%)
Jan 31, 2008	35.01	36.69	34.96	36.46	25,537,688	+0.85(+2.38%)
Jan 30, 2008	36.53	37.05	35.50	35.61	27,070,106	-0.85(-2.34%)
Jan 29, 2008	36.59	36.93	36.02	36.47	16,054,113	-0.03(-0.09%)
Jan 28, 2008	35.20	36.52	34.89	36.50	16,560,207	+1.13(+3.18%)
Jan 25, 2008	36.27	36.55	35.12	35.37	20,230,032	-0.50(-1.39%)
Jan 24, 2008	36.53	36.67	35.32	35.87	23,976,648	-0.72(-1.95%)
Jan 23, 2008	32.96	36.94	32.96	36.59	42,315,744	+2.77(+8.18%)
Jan 22, 2008	31.60	33.94	31.45	33.82	29,151,256	+1.10(+3.37%)
Jan 21, 2008	33.11	33.52	32.03	32.72	0	+0.00(+0.00%)
Jan 18, 2008	33.11	33.52	32.03	32.72	20,742,720	-0.28(-0.84%)
Jan 17, 2008	33.56	33.84	32.85	33.00	17,575,190	-0.40(-1.21%)
Jan 16, 2008	32.78	34.05	32.78	33.40	22,387,202	+0.43(+1.29%)
Jan 15, 2008	33.26	33.49	32.82	32.97	20,081,062	-0.88(-2.60%)
Jan 14, 2008	34.27	34.54	33.11	33.85	15,133,324	-0.09(-0.28%)
Jan 11, 2008	33.70	34.54	33.10	33.95	20,203,820	-0.06(-0.16%)
Jan 10, 2008	32.77	34.61	32.54	34.00	29,050,314	+0.44(+1.32%)
Jan 09, 2008	32.98	33.59	31.76	33.56	29,602,738	+0.65(+1.97%)
Jan 08, 2008	34.31	35.12	32.82	32.91	19,766,744	-1.24(-3.64%)
Jan 07, 2008	34.24	34.41	33.29	34.15	15,606,854	+0.32(+0.93%)
Jan 04, 2008	34.55	34.92	33.82	33.84	20,436,870	-1.11(-3.17%)
Jan 03, 2008	36.39	36.53	34.95	34.95	14,176,305	-1.17(-3.24%)
Jan 02, 2008	36.44	36.89	35.93	36.12	12,879,847	-0.30(-0.84%)
Jan 01, 2008	35.94	36.75	35.94	36.42	0	+0.00(+0.00%)
Dec 31, 2007	35.94	36.75	35.94	36.42	8,732,542	+0.11(+0.31%)
Dec 28, 2007	36.97	37.11	36.02	36.31	10,889,874	-0.54(-1.47%)
Dec 27, 2007	37.38	37.55	36.65	36.85	10,685,021	-1.16(-3.06%)
Dec 26, 2007	38.36	38.48	37.83	38.02	8,889,851	-0.64(-1.66%)
Dec 24, 2007	37.65	38.71	37.56	38.66	7,239,689	+1.03(+2.72%)
Dec 21, 2007	37.19	37.64	37.00	37.64	9,611,129	+0.63(+1.71%)
Dec 20, 2007	37.21	37.34	36.38	37.00	11,182,507	+0.14(+0.38%)
Dec 19, 2007	36.18	36.89	36.17	36.86	11,016,465	+0.30(+0.83%)
Dec 18, 2007	36.52	36.73	35.48	36.56	15,423,403	+0.47(+1.29%)
Dec 17, 2007	36.71	36.81	36.04	36.09	15,294,766	-0.67(-1.81%)
Dec 14, 2007	37.37	38.37	36.76	36.76	14,255,943	-1.15(-3.03%)
Dec 13, 2007	37.93	38.41	37.45	37.91	13,243,939	-0.67(-1.72%)
Dec 12, 2007	39.57	40.16	38.03	38.57	17,828,158	+0.12(+0.32%)
Dec 11, 2007	40.60	41.11	38.35	38.45	17,728,350	-2.33(-5.72%)
Dec 10, 2007	39.92	40.78	39.68	40.78	10,999,029	+1.00(+2.51%)
Dec 07, 2007	39.96	40.44	39.76	39.79	20,053,420	-0.19(-0.49%)
Dec 06, 2007	38.75	40.04	38.29	39.98	11,251,583	+1.39(+3.59%)
Dec 05, 2007	37.90	38.71	37.84	38.59	15,635,361	+1.07(+2.85%)
Dec 04, 2007	37.98	38.35	37.46	37.52	11,187,901	-1.01(-2.62%)
Dec 03, 2007	38.42	38.80	38.10	38.53	9,463,126	-0.28(-0.73%)
Nov 30, 2007	39.25	39.27	38.43	38.82	14,802,592	+0.35(+0.92%)
Nov 29, 2007	38.33	38.46	37.41	38.46	12,586,023	+0.30(+0.80%)
Nov 28, 2007	36.69	38.25	36.69	38.16	14,819,718	+1.71(+4.68%)
Nov 27, 2007	35.89	36.70	35.79	36.45	15,851,212	+0.27(+0.74%)
Nov 26, 2007	37.41	37.77	35.89	36.18	14,676,723	-1.41(-3.76%)
Nov 23, 2007	37.52	37.93	37.28	37.60	4,053,654	+0.70(+1.91%)
Nov 21, 2007	36.55	37.31	36.23	36.89	15,425,032	-0.28(-0.75%)
Nov 20, 2007	38.18	38.58	36.50	37.17	17,272,458	-0.89(-2.33%)
Nov 19, 2007	38.55	38.61	37.90	38.06	10,870,338	-0.74(-1.91%)
Nov 16, 2007	39.75	39.75	38.49	38.80	16,309,528	-0.75(-1.91%)
Nov 15, 2007	39.55	39.84	38.92	39.55	13,087,367	-0.22(-0.56%)
Nov 14, 2007	41.19	41.19	39.50	39.78	11,144,216	-0.59(-1.47%)
Nov 13, 2007	39.10	40.39	39.10	40.37	9,954,105	+1.40(+3.58%)
Nov 12, 2007	39.40	39.71	38.70	38.97	10,784,821	+0.01(+0.01%)
Nov 09, 2007	38.88	39.35	38.45	38.97	14,235,747	-0.13(-0.34%)
Nov 08, 2007	39.28	39.28	38.35	39.10	16,819,342	+0.24(+0.63%)
Nov 07, 2007	40.19	40.19	38.59	38.85	12,679,448	-1.36(-3.38%)
Nov 06, 2007	39.64	40.27	39.37	40.21	11,175,423	+0.42(+1.04%)
Nov 05, 2007	39.49	40.18	39.43	39.80	12,127,337	-0.58(-1.43%)
Nov 02, 2007	41.42	41.42	39.69	40.37	16,516,183	-0.81(-1.98%)
Nov 01, 2007	41.84	42.00	41.03	41.19	16,121,133	-1.52(-3.57%)
Oct 31, 2007	42.23	42.91	41.61	42.71	10,234,337	+0.75(+1.80%)
Oct 30, 2007	41.52	42.20	41.50	41.96	6,431,568	+0.19(+0.45%)
Oct 29, 2007	42.13	42.25	41.52	41.77	5,311,537	-0.30(-0.72%)
Oct 26, 2007	42.04	42.44	41.38	42.08	7,026,284	+0.61(+1.47%)
Oct 25, 2007	41.74	42.02	40.98	41.47	12,927,356	-0.11(-0.27%)
Oct 24, 2007	41.59	41.81	40.75	41.58	9,587,825	-0.17(-0.40%)
Oct 23, 2007	41.73	41.97	41.32	41.74	11,348,416	+0.36(+0.87%)
Oct 22, 2007	40.58	41.47	40.15	41.38	14,418,987	+0.50(+1.23%)
Oct 19, 2007	42.13	42.28	40.71	40.88	10,999,545	-1.36(-3.23%)
Oct 18, 2007	41.88	42.68	41.48	42.24	8,584,865	+0.11(+0.26%)
Oct 17, 2007	42.62	42.77	41.32	42.13	10,906,464	-0.12(-0.28%)
Oct 16, 2007	42.85	42.85	42.22	42.25	7,931,678	-0.72(-1.66%)
Oct 15, 2007	43.82	44.12	42.76	42.96	9,041,248	-0.90(-2.06%)
Oct 12, 2007	44.20	44.43	43.78	43.87	5,331,495	-0.32(-0.73%)
Oct 11, 2007	44.79	44.85	43.96	44.19	10,173,907	-0.11(-0.24%)
Oct 10, 2007	44.29	44.29	44.29	44.29	0	+0.00(+0.00%)
Oct 09, 2007	44.29	44.29	44.29	44.29	0	+0.00(+0.00%)
Oct 08, 2007	44.56	44.62	44.20	44.29	5,505,274	-0.50(-1.11%)
Oct 05, 2007	44.27	44.92	43.97	44.79	10,469,022	+0.87(+1.98%)
Oct 04, 2007	43.97	44.14	43.46	43.92	5,305,404	+0.02(+0.04%)
Oct 03, 2007	43.74	43.96	43.52	43.91	7,288,955	-0.01(-0.03%)
Oct 02, 2007	43.39	43.94	43.24	43.92	5,572,198	+0.40(+0.92%)
Oct 01, 2007	42.42	43.52	42.42	43.52	7,952,243	+1.13(+2.65%)
Sep 28, 2007	42.56	42.57	42.17	42.39	9,720,951	-0.14(-0.33%)
Sep 27, 2007	42.45	42.63	42.26	42.53	5,702,438	+0.40(+0.95%)
Sep 26, 2007	42.19	42.30	41.83	42.13	7,583,435	+0.24(+0.57%)
Sep 25, 2007	42.09	42.55	41.80	41.89	7,721,526	-1.09(-2.53%)
Sep 24, 2007	42.64	43.08	42.55	42.98	7,608,242	+0.37(+0.86%)
Sep 21, 2007	42.72	42.76	42.39	42.61	6,696,198	+0.01(+0.03%)
Sep 20, 2007	43.05	43.05	42.25	42.60	12,752,667	-0.53(-1.22%)
Sep 19, 2007	42.53	43.47	42.53	43.13	14,978,733	+0.86(+2.03%)
Sep 18, 2007	41.08	42.41	41.02	42.27	14,023,756	+1.27(+3.11%)
Sep 17, 2007	40.95	41.17	40.66	40.99	5,785,237	-0.08(-0.19%)
Sep 14, 2007	40.65	41.13	40.38	41.07	8,078,515	+0.19(+0.47%)
Sep 13, 2007	40.41	41.20	40.29	40.88	11,219,799	+0.74(+1.84%)
Sep 12, 2007	39.99	40.41	39.83	40.14	5,874,890	+0.07(+0.18%)
Sep 11, 2007	39.66	40.17	39.66	40.07	7,759,588	+0.71(+1.80%)
Sep 10, 2007	40.39	40.39	39.18	39.36	11,180,655	-0.76(-1.89%)
Sep 07, 2007	39.92	40.36	39.78	40.12	15,173,733	-0.77(-1.87%)
Sep 06, 2007	40.73	40.93	40.20	40.88	9,718,989	+0.25(+0.61%)
Sep 05, 2007	41.14	41.43	40.47	40.63	10,337,519	-1.00(-2.40%)
Sep 04, 2007	40.97	42.01	40.86	41.63	7,012,058	+0.55(+1.35%)
Aug 31, 2007	40.74	41.48	40.56	41.08	11,543,776	+0.80(+2.00%)
Aug 30, 2007	39.28	40.42	39.25	40.27	5,624,691	+0.19(+0.48%)
Aug 29, 2007	39.33	40.08	39.05	40.08	7,468,982	+1.03(+2.63%)
Aug 28, 2007	39.86	40.08	38.94	39.05	9,806,636	-1.27(-3.16%)
Aug 27, 2007	40.78	40.91	40.16	40.33	9,854,166	-0.55(-1.36%)
Aug 24, 2007	41.05	41.15	40.50	40.88	6,410,283	-0.26(-0.63%)
Aug 23, 2007	41.58	41.77	40.80	41.14	15,531,984	-0.29(-0.71%)
Aug 22, 2007	41.40	41.84	41.07	41.44	11,377,458	+0.33(+0.81%)
Aug 21, 2007	40.57	41.19	40.35	41.11	13,174,668	+0.61(+1.51%)
Aug 20, 2007	39.94	40.87	39.85	40.50	15,383,219	+0.67(+1.67%)
Aug 17, 2007	40.47	41.85	39.40	39.83	25,393,724	+1.02(+2.63%)
Aug 16, 2007	37.29	39.21	36.98	38.81	24,108,038	+0.98(+2.58%)
Aug 15, 2007	38.27	39.24	37.56	37.84	19,158,362	-0.42(-1.09%)
Aug 14, 2007	39.61	39.63	38.10	38.25	12,811,229	-1.50(-3.77%)
Aug 13, 2007	40.49	40.63	39.72	39.75	11,302,236	-0.17(-0.42%)
Aug 10, 2007	40.67	41.04	39.91	39.91	15,799,743	-1.37(-3.32%)
Aug 09, 2007	40.47	41.85	39.08	41.28	22,165,998	-0.07(-0.17%)
Aug 08, 2007	40.19	41.78	40.19	41.36	20,267,916	+1.45(+3.63%)
Aug 07, 2007	39.42	40.47	39.13	39.91	22,595,658	+0.16(+0.40%)
Aug 06, 2007	38.94	39.85	37.89	39.75	18,975,466	+0.90(+2.33%)
Aug 03, 2007	38.81	40.22	38.70	38.84	13,286,633	-1.37(-3.42%)
Aug 02, 2007	39.64	40.41	39.64	40.22	21,697,330	+0.58(+1.47%)
Aug 01, 2007	38.98	39.72	38.07	39.64	28,071,740	+0.61(+1.56%)
Jul 31, 2007	40.06	40.55	39.03	39.03	19,425,000	-0.53(-1.33%)
Jul 30, 2007	39.14	39.66	38.77	39.55	18,108,276	+0.53(+1.35%)
Jul 27, 2007	40.02	40.52	38.97	39.03	20,898,934	-1.11(-2.76%)
Jul 26, 2007	40.44	40.47	39.36	40.14	23,691,916	-0.94(-2.29%)
Jul 25, 2007	41.57	41.86	40.47	41.08	19,307,306	+0.06(+0.14%)
Jul 24, 2007	41.89	42.14	40.97	41.02	18,295,130	-1.08(-2.57%)
Jul 23, 2007	43.02	43.17	42.10	42.10	11,275,719	-0.75(-1.75%)
Jul 20, 2007	43.61	43.66	42.57	42.85	13,433,663	-0.70(-1.60%)
Jul 19, 2007	43.60	43.94	43.53	43.55	6,424,890	+0.14(+0.33%)
Jul 18, 2007	43.30	43.45	42.74	43.41	11,791,098	-0.24(-0.55%)
Jul 17, 2007	43.85	44.14	43.57	43.64	6,584,469	-0.28(-0.64%)
Jul 16, 2007	44.23	44.67	43.92	43.93	9,958,577	-0.24(-0.55%)
Jul 13, 2007	43.77	44.25	43.54	44.17	5,369,993	+0.42(+0.95%)
Jul 12, 2007	43.21	43.76	43.09	43.76	7,289,871	+0.54(+1.26%)
Jul 11, 2007	43.13	43.21	42.64	43.21	13,924,651	+0.00(+0.00%)
Jul 10, 2007	44.38	44.16	43.05	43.21	10,306,113	-1.36(-3.05%)
Jul 09, 2007	44.88	44.88	44.05	44.57	8,362,708	+0.17(+0.37%)
Jul 06, 2007	44.35	44.68	44.00	44.40	13,479,227	-0.09(-0.21%)
Jul 05, 2007	44.02	44.88	44.15	44.50	21,850,088	+0.70(+1.61%)
Jul 03, 2007	44.07	44.19	43.66	43.79	7,772,450	-0.21(-0.47%)
Jul 02, 2007	42.88	44.01	42.96	44.00	14,581,884	+1.08(+2.52%)
Jun 29, 2007	43.13	43.66	42.56	42.92	12,816,343	-0.06(-0.13%)
Jun 28, 2007	43.42	43.76	42.95	42.97	15,123,659	-0.58(-1.34%)
Jun 27, 2007	42.19	43.83	42.19	43.56	22,627,268	+0.93(+2.17%)
Jun 26, 2007	42.97	43.11	42.53	42.63	13,479,369	-0.06(-0.14%)
Jun 25, 2007	43.67	44.07	42.65	42.69	18,468,402	-0.99(-2.27%)
Jun 22, 2007	43.68	43.79	43.27	43.68	9,765,677	-0.17(-0.38%)
Jun 21, 2007	43.86	43.96	43.07	43.85	12,203,457	-0.18(-0.40%)
Jun 20, 2007	44.85	44.90	43.88	44.03	13,226,440	-0.80(-1.78%)
Jun 19, 2007	44.67	44.87	44.31	44.83	10,682,963	+0.04(+0.10%)
Jun 18, 2007	45.46	45.49	44.71	44.78	11,859,997	-0.68(-1.49%)
Jun 15, 2007	45.13	45.69	45.13	45.46	7,952,784	+0.68(+1.51%)
Jun 14, 2007	45.24	45.49	44.78	44.78	7,582,627	-0.47(-1.03%)
Jun 13, 2007	44.54	45.36	44.45	45.25	7,590,023	+0.95(+2.15%)
Jun 12, 2007	44.93	45.10	44.25	44.29	17,951,354	-0.88(-1.94%)
Jun 11, 2007	45.57	45.82	44.95	45.17	7,929,351	-0.75(-1.64%)
Jun 08, 2007	45.12	45.92	44.90	45.92	9,189,684	+0.74(+1.64%)
Jun 07, 2007	46.16	46.39	45.17	45.18	19,032,058	-1.44(-3.09%)
Jun 06, 2007	46.62	46.97	46.37	46.62	13,595,875	-0.29(-0.63%)
Jun 05, 2007	47.70	47.70	46.87	46.92	15,172,901	-0.83(-1.73%)
Jun 04, 2007	47.25	47.95	47.12	47.74	6,205,542	+0.30(+0.63%)
Jun 01, 2007	47.49	47.77	47.19	47.44	5,787,546	-0.02(-0.05%)
May 31, 2007	47.72	47.97	47.16	47.46	10,868,920	-0.13(-0.27%)
May 30, 2007	46.29	47.64	46.21	47.59	13,848,774	+1.19(+2.56%)
May 29, 2007	45.46	46.68	45.50	46.41	12,314,334	+1.37(+3.05%)
May 25, 2007	44.75	45.52	44.68	45.03	11,623,548	+0.28(+0.63%)
May 24, 2007	45.37	45.66	44.19	44.75	18,745,086	-0.69(-1.52%)
May 23, 2007	45.99	46.34	45.35	45.44	8,644,659	-0.36(-0.79%)
May 22, 2007	45.47	46.19	45.32	45.80	9,012,485	+0.47(+1.04%)
May 21, 2007	44.89	45.76	44.76	45.33	27,666,684	+0.31(+0.69%)
May 18, 2007	45.62	45.57	44.70	45.02	13,599,815	-0.39(-0.87%)
May 17, 2007	46.10	46.12	45.40	45.41	11,024,727	-0.83(-1.80%)
May 16, 2007	46.74	46.84	45.89	46.24	10,523,734	-0.43(-0.93%)
May 15, 2007	47.39	47.70	46.59	46.68	6,745,074	-0.64(-1.35%)
May 14, 2007	47.70	47.96	47.31	47.31	4,084,351	-0.50(-1.04%)
May 11, 2007	47.39	47.81	47.29	47.81	4,299,738	+0.53(+1.11%)
May 10, 2007	47.61	47.75	47.07	47.29	6,787,457	-0.48(-1.00%)
May 09, 2007	47.18	48.04	47.15	47.76	5,990,158	+0.55(+1.16%)
May 08, 2007	47.51	47.51	47.15	47.21	4,548,494	-0.31(-0.65%)
May 07, 2007	47.40	47.79	47.39	47.53	4,229,424	+0.04(+0.09%)
May 04, 2007	47.86	47.90	47.22	47.48	5,860,147	-0.24(-0.50%)
May 03, 2007	47.82	47.96	47.65	47.72	8,428,642	+0.19(+0.40%)
May 02, 2007	47.09	47.79	47.09	47.53	9,307,599	+0.39(+0.82%)
May 01, 2007	47.39	47.51	46.68	47.14	8,226,424	-0.25(-0.53%)
Apr 30, 2007	48.30	48.41	47.38	47.39	3,652,865	-0.93(-1.92%)
Apr 27, 2007	48.23	48.47	48.15	48.32	2,452,669	-0.16(-0.33%)
Apr 26, 2007	48.45	48.60	48.09	48.48	3,891,236	+0.07(+0.14%)
Apr 25, 2007	48.38	49.18	47.90	48.41	4,011,658	+0.07(+0.14%)
Apr 24, 2007	48.73	48.81	48.03	48.35	4,478,885	-0.33(-0.68%)
Apr 23, 2007	48.17	48.82	48.15	48.68	4,193,109	+0.41(+0.85%)
Apr 20, 2007	48.15	48.28	47.99	48.27	3,177,902	+0.52(+1.09%)
Apr 19, 2007	48.06	48.06	47.67	47.75	3,018,935	-0.42(-0.86%)
Apr 18, 2007	48.20	48.35	48.06	48.16	4,935,366	-0.17(-0.36%)
Apr 17, 2007	47.86	48.40	47.67	48.33	6,150,722	+0.68(+1.43%)
Apr 16, 2007	47.85	47.93	47.50	47.65	3,920,147	-0.01(-0.02%)
Apr 13, 2007	47.28	47.66	46.91	47.66	5,525,151	+0.52(+1.09%)
Apr 12, 2007	47.16	47.34	46.88	47.15	4,562,925	-0.25(-0.53%)
Apr 11, 2007	47.97	48.07	47.16	47.40	6,711,858	-0.64(-1.34%)
Apr 10, 2007	47.92	48.36	47.84	48.04	2,322,185	+0.12(+0.25%)
Apr 09, 2007	47.84	48.05	47.74	47.92	2,208,315	-0.03(-0.07%)
Apr 05, 2007	47.80	48.09	47.80	47.95	2,382,689	+0.04(+0.08%)
Apr 04, 2007	47.91	48.21	47.65	47.91	3,565,487	-0.32(-0.66%)
Apr 03, 2007	47.99	48.35	47.91	48.23	4,824,849	+0.42(+0.87%)