Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	54.48	54.65	53.66	54.65	4,255,913	+0.43(+0.79%)
Jun 29, 2006	52.67	54.22	52.63	54.22	3,626,643	+1.93(+3.68%)
Jun 28, 2006	52.03	52.29	51.48	52.29	1,225,831	+0.27(+0.52%)
Jun 27, 2006	52.96	53.10	51.79	52.02	2,199,265	-0.88(-1.66%)
Jun 26, 2006	52.52	52.90	52.41	52.90	1,009,718	+0.69(+1.32%)
Jun 23, 2006	51.77	52.47	51.59	52.21	1,953,490	+0.18(+0.35%)
Jun 22, 2006	51.84	52.19	51.68	52.03	3,111,654	-0.43(-0.82%)
Jun 21, 2006	51.46	52.65	51.41	52.46	1,725,856	+0.98(+1.91%)
Jun 20, 2006	51.77	52.19	51.46	51.48	2,106,305	-0.12(-0.23%)
Jun 19, 2006	52.67	52.73	51.52	51.60	2,350,889	-0.97(-1.84%)
Jun 16, 2006	53.00	53.13	52.33	52.57	1,165,049	-0.73(-1.37%)
Jun 15, 2006	51.31	53.40	52.00	53.30	2,484,370	+1.70(+3.29%)
Jun 14, 2006	51.05	51.67	50.88	51.60	1,525,237	+0.59(+1.15%)
Jun 13, 2006	51.54	52.43	51.01	51.01	1,290,055	-0.88(-1.69%)
Jun 12, 2006	53.09	53.09	51.77	51.89	2,129,347	-1.12(-2.11%)
Jun 09, 2006	53.77	54.03	52.86	53.00	1,014,750	-0.55(-1.03%)
Jun 08, 2006	53.01	53.65	51.86	53.56	3,472,504	+0.21(+0.40%)
Jun 07, 2006	53.62	54.45	53.21	53.34	1,291,115	-0.39(-0.72%)
Jun 06, 2006	53.88	53.93	52.98	53.73	1,837,886	-0.23(-0.42%)
Jun 05, 2006	55.20	55.35	53.71	53.96	1,485,510	-1.55(-2.79%)
Jun 02, 2006	55.73	55.87	55.00	55.50	5,263,910	+0.04(+0.07%)
Jun 01, 2006	54.37	55.47	54.22	55.47	890,935	+1.10(+2.03%)
May 31, 2006	53.62	54.36	53.51	54.36	1,081,888	+0.92(+1.72%)
May 30, 2006	54.60	54.64	53.37	53.44	981,115	-1.49(-2.71%)
May 26, 2006	54.90	55.01	54.55	54.93	733,883	+0.19(+0.34%)
May 25, 2006	54.03	54.79	53.84	54.74	1,399,833	+1.07(+2.00%)
May 24, 2006	53.31	53.94	52.40	53.67	1,309,919	+0.51(+0.97%)
May 23, 2006	54.37	54.64	53.09	53.16	1,174,981	-0.67(-1.25%)
May 22, 2006	53.81	54.25	53.09	53.83	1,725,724	-0.57(-1.05%)
May 19, 2006	53.77	54.48	53.31	54.40	2,282,294	+0.69(+1.29%)
May 18, 2006	54.52	54.83	53.64	53.71	1,428,172	-0.57(-1.04%)
May 17, 2006	54.60	54.94	54.09	54.27	1,907,672	-0.86(-1.56%)
May 16, 2006	55.16	55.48	54.84	55.13	731,499	+0.08(+0.14%)
May 15, 2006	54.79	55.21	54.41	55.06	1,236,160	-0.12(-0.22%)
May 12, 2006	56.08	56.11	55.13	55.18	2,378,432	-1.34(-2.37%)
May 11, 2006	57.58	57.62	56.33	56.52	1,148,893	-1.21(-2.09%)
May 10, 2006	57.88	57.92	57.35	57.72	1,648,654	-0.32(-0.55%)
May 09, 2006	57.97	58.12	57.82	58.04	351,050	+0.02(+0.03%)
May 08, 2006	57.96	58.13	57.32	58.03	978,069	+0.06(+0.10%)
May 05, 2006	57.88	58.31	57.74	57.97	2,200,854	+0.39(+0.68%)
May 04, 2006	57.05	57.57	57.04	57.57	611,260	+0.61(+1.07%)
May 03, 2006	56.98	57.17	56.53	56.96	1,516,497	-0.05(-0.09%)
May 02, 2006	56.45	57.01	56.21	57.01	600,136	+0.84(+1.49%)
May 01, 2006	56.98	57.04	56.18	56.18	1,172,597	-0.45(-0.80%)
Apr 28, 2006	56.11	56.71	56.00	56.63	2,161,260	+0.41(+0.73%)
Apr 27, 2006	56.18	57.10	55.75	56.22	1,564,302	-0.42(-0.75%)
Apr 26, 2006	56.52	57.01	56.37	56.64	1,213,251	+0.16(+0.28%)
Apr 25, 2006	56.56	56.56	56.03	56.49	2,218,599	+0.02(+0.04%)
Apr 24, 2006	56.83	56.94	56.23	56.46	675,749	-0.39(-0.69%)
Apr 21, 2006	57.28	57.36	56.59	56.86	740,504	-0.08(-0.15%)
Apr 20, 2006	57.81	57.81	56.48	56.94	1,690,632	-0.38(-0.66%)
Apr 19, 2006	56.90	57.33	56.61	57.32	663,964	+0.53(+0.93%)
Apr 18, 2006	55.54	56.79	55.44	56.79	1,936,540	+1.66(+3.01%)
Apr 17, 2006	55.28	55.47	54.79	55.13	866,834	-0.23(-0.41%)
Apr 13, 2006	55.13	55.53	54.76	55.35	1,026,403	+0.22(+0.40%)
Apr 12, 2006	54.71	55.20	54.71	55.13	997,138	+0.51(+0.93%)
Apr 11, 2006	55.62	55.72	54.52	54.63	1,789,022	-0.88(-1.58%)
Apr 10, 2006	55.73	55.97	55.29	55.50	2,274,216	-0.16(-0.28%)
Apr 07, 2006	56.75	56.92	55.60	55.66	709,649	-0.90(-1.59%)
Apr 06, 2006	56.41	56.56	56.10	56.56	711,106	+0.17(+0.31%)
Apr 05, 2006	56.34	56.52	55.95	56.39	2,549,389	+0.12(+0.21%)
Apr 04, 2006	56.10	56.50	55.82	56.27	1,153,396	+0.16(+0.28%)
Apr 03, 2006	56.52	56.80	55.99	56.11	882,857	-0.33(-0.59%)
Mar 31, 2006	56.37	56.46	55.93	56.44	2,103,789	+0.13(+0.23%)
Mar 30, 2006	56.52	56.67	55.99	56.31	1,194,844	-0.15(-0.27%)
Mar 29, 2006	55.62	56.47	55.55	56.46	1,471,341	+1.09(+1.96%)
Mar 28, 2006	55.62	55.91	55.22	55.38	658,137	-0.29(-0.53%)
Mar 27, 2006	55.62	55.67	55.27	55.67	668,599	+0.10(+0.18%)
Mar 24, 2006	55.16	55.59	55.02	55.57	726,335	+0.26(+0.46%)
Mar 23, 2006	55.07	55.32	54.84	55.32	710,444	+0.32(+0.59%)
Mar 22, 2006	54.33	55.22	54.21	54.99	1,083,080	+0.62(+1.14%)
Mar 21, 2006	55.16	55.50	54.36	54.37	1,119,099	-0.87(-1.57%)
Mar 20, 2006	55.35	55.43	54.90	55.24	1,769,291	-0.05(-0.08%)
Mar 17, 2006	55.32	55.48	54.99	55.29	3,042,397	+0.13(+0.23%)
Mar 16, 2006	55.35	55.55	55.07	55.16	968,932	+0.05(+0.10%)
Mar 15, 2006	54.60	55.21	54.51	55.10	1,410,295	+0.43(+0.79%)
Mar 14, 2006	53.84	54.71	53.69	54.67	1,682,687	+0.67(+1.24%)
Mar 13, 2006	54.22	54.45	53.78	54.00	1,123,204	+0.05(+0.10%)
Mar 10, 2006	53.24	53.95	53.03	53.95	850,149	+0.81(+1.52%)
Mar 09, 2006	53.47	53.81	53.10	53.14	1,527,753	-0.39(-0.72%)
Mar 08, 2006	53.20	53.63	52.81	53.53	1,482,465	+0.26(+0.48%)
Mar 07, 2006	53.84	53.88	53.19	53.27	682,768	-0.84(-1.55%)
Mar 06, 2006	54.45	54.57	53.89	54.11	953,174	-0.29(-0.53%)
Mar 03, 2006	54.45	55.06	54.36	54.39	2,029,235	-0.31(-0.57%)
Mar 02, 2006	54.75	54.85	54.30	54.70	4,212,081	-0.08(-0.14%)
Mar 01, 2006	53.96	54.86	53.96	54.78	1,202,789	+0.91(+1.68%)
Feb 28, 2006	54.64	54.64	53.86	53.87	1,306,078	-0.76(-1.40%)
Feb 27, 2006	54.62	54.94	54.55	54.64	1,528,812	+0.08(+0.14%)
Feb 24, 2006	54.15	54.57	53.87	54.56	1,029,978	+0.51(+0.94%)
Feb 23, 2006	54.15	54.52	53.84	54.05	1,450,683	-0.15(-0.28%)
Feb 22, 2006	53.92	54.33	53.66	54.21	1,225,169	+0.34(+0.63%)
Feb 21, 2006	54.18	54.20	53.43	53.87	514,857	-0.14(-0.27%)
Feb 17, 2006	54.15	54.18	53.78	54.01	835,318	-0.08(-0.15%)
Feb 16, 2006	53.88	54.13	53.65	54.09	1,947,796	+0.45(+0.84%)
Feb 15, 2006	53.16	53.64	52.83	53.64	1,087,317	+0.35(+0.65%)
Feb 14, 2006	52.71	53.41	52.23	53.29	1,397,317	+0.73(+1.39%)
Feb 13, 2006	52.86	52.86	52.32	52.56	822,605	-0.29(-0.56%)
Feb 10, 2006	52.82	53.03	52.33	52.85	1,247,548	-0.02(-0.04%)
Feb 09, 2006	53.31	53.67	52.88	52.88	1,269,662	-0.44(-0.82%)
Feb 08, 2006	53.05	53.34	52.67	53.31	2,099,154	+0.29(+0.54%)
Feb 07, 2006	53.65	53.82	52.86	53.03	1,827,821	-0.63(-1.17%)
Feb 06, 2006	53.35	53.68	53.04	53.65	1,785,976	+0.40(+0.75%)
Feb 03, 2006	53.28	53.71	53.00	53.25	1,062,289	-0.20(-0.37%)
Feb 02, 2006	54.18	54.18	53.14	53.45	2,016,126	-0.69(-1.27%)
Feb 01, 2006	53.84	54.31	53.77	54.14	1,482,067	+0.45(+0.83%)
Jan 31, 2006	53.65	54.09	53.44	53.69	3,139,992	-0.08(-0.14%)
Jan 30, 2006	53.92	54.10	53.68	53.77	2,597,591	-0.17(-0.31%)
Jan 27, 2006	53.86	54.35	53.67	53.93	1,368,449	+0.20(+0.37%)
Jan 26, 2006	53.24	53.78	53.16	53.74	1,240,000	+0.56(+1.05%)
Jan 25, 2006	53.19	53.30	52.73	53.18	1,729,035	+0.25(+0.47%)
Jan 24, 2006	52.48	53.19	52.48	52.93	1,728,372	+0.60(+1.15%)
Jan 23, 2006	52.18	52.51	52.11	52.33	919,141	+0.14(+0.28%)
Jan 20, 2006	52.78	52.78	51.87	52.18	2,715,579	-0.42(-0.79%)
Jan 19, 2006	52.09	52.84	51.95	52.60	2,217,540	+0.59(+1.13%)
Jan 18, 2006	51.69	52.05	51.60	52.01	1,533,050	+0.03(+0.06%)
Jan 17, 2006	52.08	52.08	51.67	51.98	1,410,957	-0.30(-0.58%)
Jan 13, 2006	52.33	52.36	51.99	52.28	750,965	+0.08(+0.14%)
Jan 12, 2006	52.32	52.51	52.04	52.20	2,039,432	-0.27(-0.52%)
Jan 11, 2006	52.61	52.61	52.05	52.48	1,143,332	-0.01(-0.01%)
Jan 10, 2006	51.88	52.53	51.74	52.48	1,544,703	+0.48(+0.91%)
Jan 09, 2006	51.73	52.26	51.70	52.01	1,317,467	+0.36(+0.70%)
Jan 06, 2006	51.50	51.73	51.09	51.65	1,408,573	+0.45(+0.87%)
Jan 05, 2006	51.01	51.20	50.78	51.20	1,803,191	+0.17(+0.34%)
Jan 04, 2006	50.78	51.12	50.61	51.03	1,369,773	+0.26(+0.51%)
Jan 03, 2006	50.14	50.78	49.30	50.77	2,201,649	+0.98(+1.97%)
Dec 30, 2005	49.84	50.03	49.62	49.79	2,538,398	-0.35(-0.71%)
Dec 29, 2005	50.44	50.57	50.14	50.14	768,577	-0.21(-0.42%)
Dec 28, 2005	50.29	50.48	50.04	50.35	1,774,588	+0.14(+0.29%)
Dec 27, 2005	50.90	50.97	50.04	50.21	1,300,914	-0.51(-1.01%)
Dec 23, 2005	50.86	50.86	50.67	50.72	761,162	+0.06(+0.12%)
Dec 22, 2005	50.44	50.66	50.23	50.66	2,460,931	+0.15(+0.30%)
Dec 21, 2005	50.33	50.72	50.27	50.51	1,287,275	+0.37(+0.74%)
Dec 20, 2005	50.14	50.52	49.84	50.14	1,469,885	-0.04(-0.08%)
Dec 19, 2005	50.82	50.82	50.00	50.18	1,350,043	-0.59(-1.16%)
Dec 16, 2005	51.23	51.24	50.77	50.77	1,099,368	-0.18(-0.36%)
Dec 15, 2005	51.40	51.46	50.67	50.95	2,478,808	-0.54(-1.06%)
Dec 14, 2005	51.58	51.77	51.24	51.49	952,909	-0.05(-0.09%)
Dec 13, 2005	51.39	51.61	51.09	51.54	1,984,609	+0.13(+0.25%)
Dec 12, 2005	51.54	51.55	51.09	51.41	1,278,535	+0.11(+0.22%)
Dec 09, 2005	51.16	51.40	50.66	51.30	2,565,942	+0.23(+0.46%)
Dec 08, 2005	50.97	51.46	50.66	51.06	1,741,350	+0.10(+0.19%)
Dec 07, 2005	51.24	51.29	50.69	50.97	1,274,430	-0.23(-0.46%)
Dec 06, 2005	51.39	51.63	51.14	51.20	769,637	+0.06(+0.12%)
Dec 05, 2005	51.37	51.38	50.81	51.14	1,441,149	-0.36(-0.70%)
Dec 02, 2005	51.43	51.50	51.00	51.50	1,636,207	+0.04(+0.07%)
Dec 01, 2005	50.71	51.63	50.71	51.46	2,891,436	+0.91(+1.81%)
Nov 30, 2005	50.43	50.82	50.32	50.55	643,836	+0.20(+0.40%)
Nov 29, 2005	50.41	50.69	50.17	50.35	796,121	+0.09(+0.18%)
Nov 28, 2005	50.97	50.97	50.11	50.26	728,983	-0.68(-1.33%)
Nov 25, 2005	50.90	51.01	50.76	50.94	172,413	-0.05(-0.10%)
Nov 23, 2005	50.71	51.15	50.71	50.99	1,091,422	+0.17(+0.33%)
Nov 22, 2005	50.56	50.96	50.40	50.82	1,270,457	+0.17(+0.33%)
Nov 21, 2005	50.26	50.71	49.92	50.66	686,343	+0.51(+1.02%)
Nov 18, 2005	50.07	50.25	49.80	50.14	892,524	+0.32(+0.64%)
Nov 17, 2005	49.12	49.84	49.12	49.83	686,211	+0.79(+1.62%)
Nov 16, 2005	49.16	49.22	48.60	49.03	681,179	-0.08(-0.15%)
Nov 15, 2005	49.77	49.80	48.99	49.11	2,004,075	-0.72(-1.44%)
Nov 14, 2005	50.03	50.04	49.51	49.83	546,241	-0.17(-0.33%)
Nov 11, 2005	49.88	50.10	49.66	49.99	519,491	+0.27(+0.55%)
Nov 10, 2005	49.46	49.88	48.78	49.72	2,797,284	+0.34(+0.69%)
Nov 09, 2005	49.16	49.78	49.05	49.38	1,305,152	+0.11(+0.23%)
Nov 08, 2005	49.31	49.32	48.98	49.27	767,650	-0.18(-0.37%)
Nov 07, 2005	49.46	49.73	49.18	49.45	681,708	+0.16(+0.32%)
Nov 04, 2005	49.43	49.47	48.92	49.29	2,290,637	-0.08(-0.15%)
Nov 03, 2005	50.08	50.08	49.16	49.36	2,221,512	+0.04(+0.08%)
Nov 02, 2005	48.37	49.33	48.25	49.33	1,007,732	+0.86(+1.78%)
Nov 01, 2005	48.41	48.61	48.10	48.47	850,414	+0.32(+0.67%)
Oct 31, 2005	48.18	48.78	48.14	48.14	2,489,402	+0.45(+0.95%)
Oct 28, 2005	47.20	47.85	46.90	47.69	1,778,825	+0.72(+1.54%)
Oct 27, 2005	47.69	47.71	46.79	46.96	1,876,950	-0.78(-1.63%)
Oct 26, 2005	47.99	48.53	47.66	47.74	753,216	-0.43(-0.89%)
Oct 25, 2005	48.48	48.50	47.64	48.17	1,232,849	-0.35(-0.72%)
Oct 24, 2005	47.54	48.52	47.51	48.52	1,225,169	+0.98(+2.07%)
Oct 21, 2005	47.12	47.78	47.12	47.54	1,362,358	+0.49(+1.04%)
Oct 20, 2005	47.88	47.89	46.62	47.05	1,640,047	-0.77(-1.61%)
Oct 19, 2005	46.71	47.83	46.33	47.82	1,676,728	+0.95(+2.03%)
Oct 18, 2005	47.39	47.61	46.78	46.87	1,151,277	-0.59(-1.24%)
Oct 17, 2005	47.39	47.66	46.84	47.45	3,521,367	-0.01(-0.02%)
Oct 14, 2005	47.17	47.50	46.51	47.46	2,097,036	+0.71(+1.52%)
Oct 13, 2005	46.59	46.88	46.11	46.75	5,854,380	+0.26(+0.55%)
Oct 12, 2005	47.12	47.32	46.16	46.50	2,323,742	-0.62(-1.31%)
Oct 11, 2005	47.88	48.07	47.11	47.11	2,632,021	-0.69(-1.44%)
Oct 10, 2005	48.33	48.33	47.67	47.80	1,328,458	-0.39(-0.81%)
Oct 07, 2005	48.14	48.38	47.89	48.19	1,631,969	+0.30(+0.63%)
Oct 06, 2005	48.10	48.49	47.31	47.89	1,680,303	-0.24(-0.50%)
Oct 05, 2005	49.31	49.31	48.13	48.13	2,564,750	-1.18(-2.39%)
Oct 04, 2005	50.25	50.32	49.31	49.31	2,646,852	-0.76(-1.52%)
Oct 03, 2005	49.95	50.32	49.88	50.07	2,105,246	+0.29(+0.58%)
Sep 30, 2005	49.73	49.90	49.49	49.79	1,476,638	+0.11(+0.23%)
Sep 29, 2005	49.05	49.72	48.74	49.67	1,001,905	+0.66(+1.34%)
Sep 28, 2005	49.39	49.39	48.69	49.02	824,459	-0.22(-0.44%)
Sep 27, 2005	49.39	49.55	48.90	49.24	730,705	-0.19(-0.38%)
Sep 26, 2005	49.35	49.63	49.15	49.43	662,772	+0.25(+0.51%)
Sep 23, 2005	49.18	49.21	48.44	49.18	780,363	+0.17(+0.34%)
Sep 22, 2005	48.83	49.17	48.32	49.01	1,712,614	+0.23(+0.46%)
Sep 21, 2005	49.54	49.54	48.78	48.78	1,217,488	-0.76(-1.52%)
Sep 20, 2005	50.38	50.48	49.49	49.54	1,652,362	-0.69(-1.38%)
Sep 19, 2005	49.03	51.96	49.03	50.23	360,452	-0.27(-0.54%)
Sep 16, 2005	50.30	50.62	50.11	50.51	1,189,944	+0.48(+0.97%)
Sep 15, 2005	50.17	50.22	49.95	50.02	7,680	-0.08(-0.17%)
Sep 14, 2005	50.71	50.78	49.99	50.10	555,907	-0.50(-0.98%)
Sep 13, 2005	50.97	50.97	50.48	50.60	1,069,440	-0.44(-0.86%)
Sep 12, 2005	50.82	51.30	50.65	51.04	1,058,714	+0.26(+0.51%)
Sep 09, 2005	50.63	50.89	50.57	50.78	624,105	+0.30(+0.60%)
Sep 08, 2005	50.75	50.78	50.29	50.48	930,529	-0.39(-0.76%)
Sep 07, 2005	50.71	50.90	50.51	50.87	1,594,361	+0.16(+0.31%)
Sep 06, 2005	50.14	50.78	50.10	50.71	766,458	+0.72(+1.44%)
Sep 02, 2005	50.37	50.44	49.85	49.99	731,367	-0.29(-0.57%)
Sep 01, 2005	50.22	50.55	50.02	50.28	1,003,097	+0.02(+0.03%)
Aug 31, 2005	49.27	50.26	49.07	50.26	1,247,151	+1.05(+2.13%)
Aug 30, 2005	49.24	49.35	48.93	49.21	945,493	-0.21(-0.43%)
Aug 29, 2005	48.78	49.47	48.56	49.43	728,851	+0.57(+1.16%)
Aug 26, 2005	49.65	49.65	48.84	48.86	682,900	-0.82(-1.64%)
Aug 25, 2005	49.50	49.74	49.38	49.67	640,128	+0.35(+0.70%)
Aug 24, 2005	49.43	49.92	49.09	49.33	724,216	-0.22(-0.44%)
Aug 23, 2005	49.67	49.69	49.07	49.55	831,610	-0.05(-0.09%)
Aug 22, 2005	49.31	49.59	49.12	49.59	1,680,701	+0.39(+0.80%)
Aug 19, 2005	49.12	49.29	48.98	49.20	763,942	+0.14(+0.29%)
Aug 18, 2005	48.99	49.31	48.87	49.06	995,946	-0.17(-0.34%)
Aug 17, 2005	49.33	49.65	49.12	49.22	1,333,490	-0.05(-0.11%)
Aug 16, 2005	49.95	49.95	49.21	49.27	642,114	-0.79(-1.58%)
Aug 15, 2005	49.61	50.28	49.38	50.07	772,417	+0.40(+0.81%)
Aug 12, 2005	49.92	49.97	49.28	49.67	1,212,853	-0.51(-1.01%)
Aug 11, 2005	49.71	50.23	49.60	50.17	1,556,489	+0.42(+0.83%)
Aug 10, 2005	50.12	50.41	49.38	49.76	1,623,494	-0.10(-0.20%)
Aug 09, 2005	49.87	50.04	49.61	49.86	978,069	+0.09(+0.18%)
Aug 08, 2005	50.18	50.27	49.59	49.77	1,542,849	-0.20(-0.39%)
Aug 05, 2005	50.63	50.63	49.77	49.96	1,636,074	-0.79(-1.55%)
Aug 04, 2005	51.39	51.46	50.64	50.75	1,828,219	-0.82(-1.58%)
Aug 03, 2005	51.65	51.82	51.51	51.56	1,572,777	-0.40(-0.77%)
Aug 02, 2005	51.54	52.01	51.54	51.96	1,651,038	+0.44(+0.85%)
Aug 01, 2005	51.63	51.77	51.41	51.52	1,558,872	+0.04(+0.07%)
Jul 29, 2005	51.70	51.85	51.25	51.49	2,812,644	-0.20(-0.38%)
Jul 28, 2005	51.28	51.68	51.00	51.68	1,328,723	+0.47(+0.91%)
Jul 27, 2005	51.24	51.25	50.64	51.22	1,157,766	+0.05(+0.10%)
Jul 26, 2005	51.01	51.29	50.74	51.16	920,201	+0.30(+0.59%)
Jul 25, 2005	51.24	51.51	50.71	50.86	1,098,176	-0.41(-0.80%)
Jul 22, 2005	50.48	51.33	50.48	51.27	1,546,425	+0.85(+1.68%)
Jul 21, 2005	51.12	51.20	50.02	50.42	2,214,494	-0.86(-1.68%)
Jul 20, 2005	50.44	51.37	50.38	51.28	1,703,345	+0.65(+1.28%)
Jul 19, 2005	50.23	50.71	50.04	50.63	851,473	+0.68(+1.36%)
Jul 18, 2005	50.14	50.21	49.72	49.95	1,158,825	-0.21(-0.42%)
Jul 15, 2005	50.18	50.32	49.79	50.17	958,603	+0.01(+0.02%)
Jul 14, 2005	50.90	51.03	50.10	50.16	863,789	-0.44(-0.87%)
Jul 13, 2005	50.78	50.86	50.38	50.60	539,487	-0.14(-0.28%)
Jul 12, 2005	50.82	51.13	50.56	50.74	1,349,910	-0.14(-0.27%)
Jul 11, 2005	50.29	50.94	50.26	50.88	2,300,303	+0.68(+1.35%)
Jul 08, 2005	49.24	50.27	49.19	50.20	1,073,148	+1.00(+2.03%)
Jul 07, 2005	48.71	49.31	48.45	49.20	1,141,345	+0.04(+0.08%)
Jul 06, 2005	49.61	49.68	49.13	49.16	860,081	-0.38(-0.76%)
Jul 05, 2005	48.90	49.54	48.68	49.54	902,059	+0.64(+1.31%)