US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	18.84	19.13	17.65	18.05	0	-0.59(-3.18%)
Jan 29, 2009	19.79	19.89	18.55	18.64	74,816,224	-1.58(-7.83%)
Jan 28, 2009	19.26	20.38	19.01	20.22	87,087,728	+1.49(+7.96%)
Jan 27, 2009	18.50	18.96	18.31	18.73	46,579,496	+0.33(+1.82%)
Jan 26, 2009	18.54	19.04	18.02	18.40	62,369,196	-0.16(-0.84%)
Jan 23, 2009	17.37	18.58	17.26	18.55	78,207,120	+0.57(+3.17%)
Jan 22, 2009	18.17	18.90	17.69	17.98	80,679,408	-0.96(-5.08%)
Jan 21, 2009	17.55	19.03	17.02	18.94	101,708,280	+1.72(+9.96%)
Jan 20, 2009	18.93	19.01	17.10	17.23	75,703,536	-2.09(-10.82%)
Jan 16, 2009	19.09	19.42	18.19	19.32	79,023,160	+0.69(+3.68%)
Jan 15, 2009	18.05	19.10	17.18	18.63	79,592,784	+0.52(+2.89%)
Jan 14, 2009	18.51	18.53	17.92	18.11	68,045,952	-0.99(-5.19%)
Jan 13, 2009	18.30	19.18	18.17	19.10	49,518,712	+0.56(+3.01%)
Jan 12, 2009	19.49	19.56	18.23	18.54	50,969,748	-1.15(-5.82%)
Jan 09, 2009	20.67	20.71	19.57	19.69	38,866,640	-0.95(-4.60%)
Jan 08, 2009	20.40	20.79	20.18	20.64	39,187,496	-0.09(-0.44%)
Jan 07, 2009	20.96	21.39	20.61	20.73	45,905,636	-0.73(-3.38%)
Jan 06, 2009	20.74	21.69	20.14	21.46	54,294,800	+1.01(+4.96%)
Jan 05, 2009	20.71	21.05	20.29	20.44	41,148,776	-0.41(-1.96%)
Jan 02, 2009	21.54	21.61	20.75	20.85	0	-0.59(-2.74%)
Jan 01, 2009	20.42	21.64	20.35	21.44	0	+0.00(+0.00%)
Dec 31, 2008	20.42	21.64	20.35	21.44	54,938,896	+0.97(+4.76%)
Dec 30, 2008	19.80	20.59	19.68	20.46	35,595,372	+0.89(+4.53%)
Dec 29, 2008	20.69	20.69	19.24	19.58	41,563,964	-1.17(-5.63%)
Dec 26, 2008	20.64	20.79	20.16	20.75	12,097,853	+0.27(+1.32%)
Dec 24, 2008	20.42	20.52	20.07	20.48	10,914,358	+0.16(+0.77%)
Dec 23, 2008	20.48	20.85	20.09	20.32	41,615,400	-0.16(-0.76%)
Dec 22, 2008	20.91	21.01	19.47	20.48	65,757,768	-0.44(-2.09%)
Dec 19, 2008	20.04	21.03	19.91	20.91	63,350,408	+0.99(+4.96%)
Dec 18, 2008	21.81	21.98	19.67	19.93	77,513,120	-1.71(-7.89%)
Dec 17, 2008	20.55	22.53	20.18	21.63	89,236,888	+0.53(+2.53%)
Dec 16, 2008	18.96	21.18	18.78	21.10	92,805,072	+2.29(+12.18%)
Dec 15, 2008	19.27	19.43	18.05	18.81	66,539,156	-0.55(-2.84%)
Dec 12, 2008	17.21	19.48	17.05	19.36	100,318,280	+1.67(+9.46%)
Dec 11, 2008	20.17	20.26	17.41	17.69	93,404,920	-2.98(-14.43%)
Dec 10, 2008	19.46	20.75	19.35	20.67	63,148,120	+1.29(+6.63%)
Dec 09, 2008	20.44	20.92	18.98	19.38	110,771,616	-1.50(-7.18%)
Dec 08, 2008	19.70	20.93	19.30	20.88	75,239,296	+1.80(+9.41%)
Dec 05, 2008	16.98	19.22	16.83	19.08	93,353,608	+1.68(+9.64%)
Dec 04, 2008	17.30	18.66	16.91	17.41	91,765,024	-0.29(-1.65%)
Dec 03, 2008	16.39	17.85	15.90	17.70	98,459,424	+0.77(+4.54%)
Dec 02, 2008	15.58	16.98	15.40	16.93	113,096,912	+2.05(+13.77%)
Dec 01, 2008	17.96	18.02	14.76	14.88	74,506,448	-3.86(-20.61%)
Nov 28, 2008	18.77	18.90	18.30	18.74	20,610,884	-0.16(-0.86%)
Nov 26, 2008	17.52	19.07	17.47	18.90	55,022,476	+0.83(+4.57%)
Nov 25, 2008	18.03	18.44	16.74	18.08	93,950,016	+0.48(+2.71%)
Nov 24, 2008	15.66	18.09	15.04	17.60	166,136,464	+2.22(+14.46%)
Nov 21, 2008	14.66	15.45	13.20	15.38	84,574,080	+1.17(+8.26%)
Nov 20, 2008	15.12	16.04	13.82	14.20	104,251,208	-1.36(-8.73%)
Nov 19, 2008	17.39	17.46	15.18	15.56	66,545,924	-2.13(-12.06%)
Nov 18, 2008	17.83	18.14	16.62	17.70	51,632,820	-0.74(-4.02%)
Nov 17, 2008	18.15	18.61	17.68	18.44	32,035,512	-0.15(-0.79%)
Nov 14, 2008	19.94	20.18	18.33	18.58	40,968,864	-2.03(-9.86%)
Nov 13, 2008	18.70	20.79	17.78	20.62	71,549,776	+2.05(+11.07%)
Nov 12, 2008	19.44	19.51	18.40	18.56	48,655,540	-1.48(-7.37%)
Nov 11, 2008	19.95	20.50	19.22	20.04	51,477,032	-0.26(-1.27%)
Nov 10, 2008	22.48	22.53	20.09	20.30	47,192,340	-1.90(-8.57%)
Nov 07, 2008	21.03	22.35	20.56	22.20	45,948,768	+1.24(+5.92%)
Nov 06, 2008	21.64	21.87	20.83	20.96	41,475,412	-0.99(-4.53%)
Nov 05, 2008	23.93	23.93	21.81	21.95	38,167,236	-2.35(-9.66%)
Nov 04, 2008	23.37	24.42	23.18	24.30	35,668,688	+1.28(+5.56%)
Nov 03, 2008	23.68	23.95	22.99	23.02	23,330,488	-0.87(-3.64%)
Oct 31, 2008	22.53	23.95	22.16	23.89	40,000,016	+1.41(+6.29%)
Oct 30, 2008	22.46	22.64	21.67	22.48	36,089,368	+1.04(+4.85%)
Oct 29, 2008	22.01	22.99	21.16	21.44	40,507,908	-0.89(-3.97%)
Oct 28, 2008	19.85	22.41	18.74	22.32	47,447,008	+3.13(+16.33%)
Oct 27, 2008	20.02	20.95	18.93	19.19	28,710,362	-1.06(-5.21%)
Oct 24, 2008	19.52	21.28	19.24	20.25	44,499,972	-1.39(-6.41%)
Oct 23, 2008	21.87	22.40	19.70	21.63	55,750,744	-0.34(-1.56%)
Oct 22, 2008	23.15	23.40	21.18	21.98	45,766,244	-1.74(-7.34%)
Oct 21, 2008	24.01	24.82	23.60	23.72	25,456,744	-0.85(-3.45%)
Oct 20, 2008	24.68	24.84	23.38	24.56	30,773,912	+0.23(+0.95%)
Oct 17, 2008	23.68	25.48	23.33	24.33	32,935,938	-0.25(-1.03%)
Oct 16, 2008	23.77	24.69	22.43	24.59	55,266,192	+1.45(+6.29%)
Oct 15, 2008	26.15	26.44	22.95	23.13	33,787,172	-3.82(-14.17%)
Oct 14, 2008	29.30	29.44	25.10	26.95	42,222,140	-1.87(-6.49%)
Oct 13, 2008	28.06	28.97	26.73	28.82	27,900,516	+2.00(+7.48%)
Oct 10, 2008	23.78	29.20	23.15	26.82	54,492,260	+1.98(+7.96%)
Oct 09, 2008	27.54	27.84	24.56	24.84	46,249,844	-1.91(-7.16%)
Oct 08, 2008	26.84	28.03	26.44	26.75	42,589,352	-0.45(-1.67%)
Oct 07, 2008	29.89	29.90	27.19	27.21	39,705,284	-2.51(-8.45%)
Oct 06, 2008	28.98	29.76	28.09	29.72	41,586,204	-0.56(-1.84%)
Oct 03, 2008	32.56	32.88	30.27	30.27	42,045,892	-1.71(-5.34%)
Oct 02, 2008	33.69	33.87	31.70	31.98	27,716,290	-2.27(-6.62%)
Oct 01, 2008	34.34	34.34	33.66	34.25	21,246,680	-0.53(-1.53%)
Sep 30, 2008	34.05	35.09	33.11	34.78	25,847,322	+1.61(+4.86%)
Sep 29, 2008	34.54	34.75	32.88	33.17	34,532,836	-2.11(-5.98%)
Sep 26, 2008	33.80	35.59	33.49	35.28	0	+0.72(+2.08%)
Sep 25, 2008	34.64	34.91	33.73	34.56	27,312,516	+0.63(+1.85%)
Sep 24, 2008	34.81	34.81	33.62	33.93	23,048,352	-0.25(-0.74%)
Sep 23, 2008	34.75	35.22	34.06	34.19	28,231,118	+0.22(+0.64%)
Sep 22, 2008	37.13	37.40	33.85	33.97	20,583,950	-3.28(-8.81%)
Sep 19, 2008	39.64	37.25	35.36	37.25	0	+1.78(+5.03%)
Sep 18, 2008	33.40	35.48	31.71	35.47	87,371,752	+2.21(+6.63%)
Sep 17, 2008	34.21	34.76	32.87	33.26	69,009,608	-1.62(-4.66%)
Sep 16, 2008	32.92	35.00	32.82	34.89	73,464,976	+1.04(+3.08%)
Sep 15, 2008	34.62	35.39	33.69	33.84	49,489,496	-2.22(-6.15%)
Sep 12, 2008	35.30	36.13	35.06	36.06	25,232,182	+0.38(+1.06%)
Sep 11, 2008	34.89	35.71	34.57	35.68	28,696,496	+0.40(+1.15%)
Sep 10, 2008	35.50	35.72	34.59	35.28	26,361,104	+0.19(+0.54%)
Sep 09, 2008	36.34	36.77	34.98	35.09	29,978,440	-1.61(-4.38%)
Sep 08, 2008	36.42	36.94	35.48	36.70	35,255,544	+1.52(+4.32%)
Sep 05, 2008	34.68	35.18	34.24	35.18	0	+0.22(+0.63%)
Sep 04, 2008	35.72	35.92	34.92	34.96	20,582,366	-1.13(-3.12%)
Sep 03, 2008	35.52	36.09	35.24	36.08	22,816,942	+0.49(+1.37%)
Sep 02, 2008	35.66	36.19	34.91	35.60	25,406,768	+0.43(+1.23%)
Aug 29, 2008	35.25	35.69	34.99	35.16	14,947,522	-0.40(-1.12%)
Aug 28, 2008	34.55	35.66	34.54	35.56	16,416,385	+1.14(+3.32%)
Aug 27, 2008	33.94	34.45	33.89	34.42	8,999,385	+0.30(+0.89%)
Aug 26, 2008	33.73	34.26	33.57	34.12	17,320,340	+0.26(+0.77%)
Aug 25, 2008	34.56	34.59	33.69	33.85	16,919,618	-0.77(-2.21%)
Aug 22, 2008	34.08	34.92	33.84	34.62	17,022,624	+0.78(+2.29%)
Aug 21, 2008	33.95	34.01	33.54	33.84	19,103,994	-0.47(-1.37%)
Aug 20, 2008	34.33	34.49	33.56	34.31	20,278,188	+0.08(+0.24%)
Aug 19, 2008	34.56	34.61	33.84	34.23	18,065,358	-0.72(-2.06%)
Aug 18, 2008	35.36	35.82	34.60	34.95	16,228,330	-0.75(-2.10%)
Aug 15, 2008	35.87	36.26	35.36	35.70	0	-0.06(-0.16%)
Aug 14, 2008	34.84	35.84	34.79	35.76	12,886,979	+0.58(+1.65%)
Aug 13, 2008	35.43	35.56	34.77	35.17	19,022,226	-0.58(-1.61%)
Aug 12, 2008	36.29	36.44	35.28	35.75	20,064,854	-0.81(-2.21%)
Aug 11, 2008	35.77	36.98	35.50	36.56	25,427,798	+0.88(+2.45%)
Aug 08, 2008	34.40	36.14	34.31	35.68	20,573,614	+1.12(+3.24%)
Aug 07, 2008	34.99	35.24	34.18	34.56	17,191,882	-0.86(-2.43%)
Aug 06, 2008	35.45	35.58	34.91	35.42	13,847,506	-0.17(-0.47%)
Aug 05, 2008	34.32	35.71	34.24	35.59	25,995,500	+1.46(+4.27%)
Aug 04, 2008	34.45	34.58	33.87	34.13	18,010,518	-0.49(-1.41%)
Aug 01, 2008	34.71	34.71	33.71	34.62	18,184,680	+0.08(+0.24%)
Jul 31, 2008	34.34	34.87	34.03	34.54	20,971,816	-0.41(-1.17%)
Jul 30, 2008	35.37	35.52	33.87	34.95	33,915,568	-0.17(-0.49%)
Jul 29, 2008	35.12	35.31	33.32	35.12	23,993,450	+1.67(+5.01%)
Jul 28, 2008	34.09	34.71	33.17	33.44	18,783,662	-0.73(-2.13%)
Jul 25, 2008	33.82	34.68	33.55	34.17	22,722,814	+0.51(+1.52%)
Jul 24, 2008	36.23	36.24	33.40	33.66	32,754,654	-2.21(-6.15%)
Jul 23, 2008	34.97	36.51	34.87	35.87	44,789,644	+0.75(+2.13%)
Jul 22, 2008	33.78	35.22	33.48	35.12	24,764,254	+1.08(+3.18%)
Jul 21, 2008	33.87	34.31	33.69	34.04	16,405,095	+0.10(+0.29%)
Jul 18, 2008	33.99	34.12	33.41	33.94	14,140,217	+0.01(+0.03%)
Jul 17, 2008	33.71	34.15	32.68	33.93	33,840,016	+0.54(+1.61%)
Jul 16, 2008	31.30	33.43	30.81	33.39	35,106,768	+2.19(+7.02%)
Jul 15, 2008	31.16	32.27	30.58	31.20	29,024,378	-0.30(-0.95%)
Jul 14, 2008	33.07	33.40	31.40	31.50	23,755,542	-1.14(-3.48%)
Jul 11, 2008	31.88	33.46	31.76	32.64	31,414,654	+0.01(+0.03%)
Jul 10, 2008	32.00	33.08	31.67	32.62	32,115,564	+0.58(+1.82%)
Jul 09, 2008	34.39	34.39	31.93	32.04	22,260,562	-2.54(-7.36%)
Jul 08, 2008	32.25	34.66	31.96	34.59	25,142,846	+2.33(+7.24%)
Jul 07, 2008	33.15	33.34	32.04	32.25	22,565,396	-0.68(-2.05%)
Jul 04, 2008	33.46	33.46	32.82	32.93	9,625,553	+0.00(+0.00%)
Jul 03, 2008	33.46	33.46	32.82	32.93	9,625,553	-0.27(-0.80%)
Jul 02, 2008	33.57	34.02	33.18	33.20	14,841,286	-0.70(-2.08%)
Jul 01, 2008	33.26	33.90	32.85	33.90	20,805,422	+0.19(+0.58%)
Jun 30, 2008	33.79	34.30	33.39	33.70	13,712,900	-0.11(-0.33%)
Jun 27, 2008	34.15	34.35	33.53	33.82	13,580,207	-0.27(-0.78%)
Jun 26, 2008	34.60	35.02	34.05	34.08	15,187,094	-1.26(-3.58%)
Jun 25, 2008	35.06	35.84	34.95	35.35	20,815,826	+0.26(+0.74%)
Jun 24, 2008	34.81	35.56	34.60	35.09	14,392,817	+0.02(+0.05%)
Jun 23, 2008	35.98	36.16	34.99	35.07	15,832,235	-0.74(-2.07%)
Jun 20, 2008	36.37	36.48	35.72	35.81	19,437,412	-0.91(-2.48%)
Jun 19, 2008	35.91	36.80	35.70	36.72	18,288,974	+0.74(+2.06%)
Jun 18, 2008	36.33	36.44	35.73	35.98	18,784,966	-0.54(-1.49%)
Jun 17, 2008	37.70	37.76	36.45	36.52	8,855,305	-1.11(-2.95%)
Jun 16, 2008	36.86	37.66	36.74	37.63	10,628,137	+0.53(+1.43%)
Jun 13, 2008	36.60	37.24	36.21	37.10	9,337,702	+0.76(+2.09%)
Jun 12, 2008	36.42	36.87	35.93	36.34	18,709,296	+0.22(+0.61%)
Jun 11, 2008	36.86	36.89	36.09	36.12	19,304,986	-0.76(-2.06%)
Jun 10, 2008	36.59	37.06	36.08	36.88	21,656,664	+0.14(+0.39%)
Jun 09, 2008	37.78	37.97	36.66	36.73	18,198,432	-0.87(-2.31%)
Jun 06, 2008	38.68	38.81	37.49	37.60	12,643,738	-1.55(-3.96%)
Jun 05, 2008	38.44	39.22	38.31	39.15	15,360,864	+0.96(+2.51%)
Jun 04, 2008	37.84	38.61	37.83	38.20	8,632,821	+0.21(+0.55%)
Jun 03, 2008	38.00	38.23	37.65	37.98	8,373,928	+0.03(+0.07%)
Jun 02, 2008	38.25	38.32	37.61	37.96	10,714,307	-0.54(-1.40%)
May 30, 2008	38.75	38.85	38.37	38.49	12,726,338	-0.16(-0.40%)
May 29, 2008	38.06	38.73	38.06	38.65	8,463,485	+0.40(+1.04%)
May 28, 2008	38.22	38.41	37.96	38.25	6,689,912	+0.16(+0.41%)
May 27, 2008	37.77	38.27	37.35	38.10	7,630,946	+0.54(+1.43%)
May 26, 2008	37.74	37.76	37.42	37.56	0	+0.00(+0.00%)
May 23, 2008	37.74	37.76	37.42	37.56	9,087,646	-0.24(-0.65%)
May 22, 2008	38.13	38.22	37.69	37.80	9,583,530	-0.26(-0.67%)
May 21, 2008	38.84	39.29	37.95	38.06	14,509,679	-0.84(-2.17%)
May 20, 2008	39.25	39.39	38.55	38.90	15,452,599	-0.82(-2.07%)
May 19, 2008	39.64	39.78	39.24	39.72	9,814,127	+0.30(+0.76%)
May 16, 2008	39.73	39.73	39.20	39.42	11,894,271	-0.26(-0.66%)
May 15, 2008	39.24	39.68	38.90	39.68	9,399,763	+0.49(+1.24%)
May 14, 2008	38.99	39.35	38.94	39.19	8,345,569	+0.26(+0.67%)
May 13, 2008	38.81	38.95	38.43	38.93	8,668,075	+0.21(+0.53%)
May 12, 2008	37.98	38.78	37.88	38.73	8,608,022	+0.81(+2.13%)
May 09, 2008	37.85	38.29	37.69	37.92	4,719,197	-0.27(-0.71%)
May 08, 2008	38.36	38.46	37.84	38.19	9,314,866	-0.02(-0.04%)
May 07, 2008	39.33	39.41	38.12	38.21	10,834,619	-1.16(-2.94%)
May 06, 2008	38.84	39.37	38.65	39.37	5,739,297	+0.31(+0.80%)
May 05, 2008	38.97	39.25	38.73	39.05	7,871,147	-0.09(-0.24%)
May 02, 2008	39.54	39.72	38.99	39.15	13,917,989	+0.07(+0.17%)
May 01, 2008	38.24	39.18	38.08	39.08	17,466,066	+0.90(+2.35%)
Apr 30, 2008	38.76	39.26	38.18	38.18	17,631,524	-0.68(-1.75%)
Apr 29, 2008	39.28	39.28	38.66	38.87	11,751,003	-0.57(-1.45%)
Apr 28, 2008	39.49	39.49	39.07	39.44	11,344,882	+0.09(+0.23%)
Apr 25, 2008	39.47	39.47	38.92	39.35	10,820,771	+0.13(+0.34%)
Apr 24, 2008	38.42	39.29	38.21	39.22	13,854,626	+0.93(+2.42%)
Apr 23, 2008	37.97	38.62	37.80	38.29	10,682,151	+0.39(+1.04%)
Apr 22, 2008	38.04	38.21	37.69	37.90	10,820,576	-0.18(-0.47%)
Apr 21, 2008	38.14	38.39	37.93	38.07	12,127,744	-0.38(-0.99%)
Apr 18, 2008	39.09	39.40	38.20	38.46	21,313,694	+0.04(+0.10%)
Apr 17, 2008	38.08	38.48	37.76	38.42	10,178,070	+0.22(+0.58%)
Apr 16, 2008	37.09	38.47	36.99	38.20	13,648,364	+1.58(+4.32%)
Apr 15, 2008	36.79	36.84	36.29	36.62	8,796,533	+0.19(+0.52%)
Apr 14, 2008	36.48	36.93	36.34	36.43	11,087,574	-0.20(-0.54%)
Apr 11, 2008	36.45	37.13	36.37	36.63	11,556,555	-0.13(-0.36%)
Apr 10, 2008	36.72	37.35	36.47	36.76	17,868,072	-0.08(-0.21%)
Apr 09, 2008	37.69	37.69	36.73	36.84	24,670,864	-0.77(-2.03%)
Apr 08, 2008	37.72	37.60	37.49	37.60	14,624,704	-0.48(-1.25%)
Apr 07, 2008	38.43	38.44	37.77	38.08	19,514,224	-0.09(-0.23%)
Apr 04, 2008	38.69	38.76	38.02	38.17	17,783,904	-0.63(-1.63%)
Apr 03, 2008	37.77	38.80	37.66	38.80	14,795,911	+0.78(+2.04%)
Apr 02, 2008	38.08	38.33	37.47	38.02	13,184,523	+0.16(+0.42%)
Apr 01, 2008	36.78	38.05	36.54	37.86	22,372,892	+1.77(+4.92%)
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%)