Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	63.98	64.23	63.63	63.63	2,167,933	-0.16(-0.25%)
May 30, 2007	62.89	63.79	62.74	63.79	2,463,596	+0.45(+0.70%)
May 29, 2007	62.66	63.39	62.70	63.34	2,316,302	+0.54(+0.85%)
May 25, 2007	62.56	62.86	62.34	62.80	1,648,314	+0.51(+0.81%)
May 24, 2007	63.20	63.91	62.03	62.30	4,365,239	-0.88(-1.39%)
May 23, 2007	63.57	63.91	63.09	63.17	2,052,180	-0.24(-0.38%)
May 22, 2007	63.27	63.60	62.84	63.42	1,945,286	+0.48(+0.76%)
May 21, 2007	62.28	63.30	62.14	62.94	5,318,740	+0.63(+1.01%)
May 18, 2007	61.94	62.51	61.69	62.31	2,440,681	+0.44(+0.71%)
May 17, 2007	62.22	62.28	61.73	61.88	1,644,870	-0.48(-0.77%)
May 16, 2007	61.94	62.36	61.60	62.36	2,683,212	+0.51(+0.83%)
May 15, 2007	62.31	62.90	61.81	61.85	3,050,427	-0.59(-0.94%)
May 14, 2007	62.84	63.10	62.28	62.43	2,068,605	-0.42(-0.66%)
May 11, 2007	62.47	63.04	62.40	62.85	1,530,623	+0.74(+1.19%)
May 10, 2007	62.89	62.90	62.03	62.11	3,170,575	-0.90(-1.43%)
May 09, 2007	62.71	63.51	62.53	63.01	1,726,833	+0.05(+0.07%)
May 08, 2007	62.90	63.10	62.31	62.96	1,347,449	-0.19(-0.30%)
May 07, 2007	63.05	63.37	63.05	63.15	1,637,239	+0.05(+0.08%)
May 04, 2007	62.99	63.13	62.74	63.10	1,760,515	+0.33(+0.53%)
May 03, 2007	62.84	63.05	62.62	62.77	1,565,852	+0.08(+0.13%)
May 02, 2007	61.94	62.94	61.83	62.68	1,923,828	+0.72(+1.16%)
May 01, 2007	61.87	62.03	61.26	61.97	2,407,632	+0.40(+0.65%)
Apr 30, 2007	63.06	63.07	61.51	61.57	2,496,646	-1.34(-2.14%)
Apr 27, 2007	63.06	63.13	62.65	62.91	1,028,673	-0.34(-0.54%)
Apr 26, 2007	63.17	63.44	62.80	63.25	1,829,084	+0.14(+0.22%)
Apr 25, 2007	63.20	63.47	62.77	63.11	1,804,493	+0.26(+0.41%)
Apr 24, 2007	62.83	63.02	62.28	62.86	1,819,622	-0.06(-0.10%)
Apr 23, 2007	62.89	63.14	62.65	62.92	1,365,846	-0.03(-0.05%)
Apr 20, 2007	62.63	63.07	62.61	62.95	2,711,086	+0.73(+1.18%)
Apr 19, 2007	62.08	62.56	61.88	62.22	2,070,531	-0.32(-0.52%)
Apr 18, 2007	62.77	62.93	62.53	62.54	1,697,302	-0.44(-0.70%)
Apr 17, 2007	63.22	63.22	62.72	62.98	1,528,836	-0.07(-0.11%)
Apr 16, 2007	62.64	63.18	62.52	63.05	1,407,372	+0.78(+1.25%)
Apr 13, 2007	61.97	62.27	61.69	62.27	3,512,728	+0.39(+0.63%)
Apr 12, 2007	61.33	62.05	61.01	61.88	1,309,882	+0.39(+0.64%)
Apr 11, 2007	62.10	62.10	61.14	61.48	2,881,420	-0.53(-0.85%)
Apr 10, 2007	61.81	62.15	61.72	62.01	1,878,739	+0.17(+0.28%)
Apr 09, 2007	61.92	62.04	61.65	61.84	2,617,353	+0.05(+0.07%)
Apr 05, 2007	61.83	62.02	61.76	61.79	1,337,667	+0.00(+0.00%)
Apr 04, 2007	61.85	62.00	61.60	61.79	1,366,972	-0.25(-0.40%)
Apr 03, 2007	61.38	62.13	61.38	62.04	2,376,387	+0.72(+1.17%)
Apr 02, 2007	61.14	61.35	60.90	61.32	1,316,638	+0.19(+0.31%)
Mar 30, 2007	61.05	61.41	60.56	61.14	1,915,238	+0.23(+0.37%)
Mar 29, 2007	61.26	61.26	60.36	60.91	1,488,766	+0.24(+0.40%)
Mar 28, 2007	60.89	61.08	60.37	60.67	2,043,703	-0.51(-0.84%)
Mar 27, 2007	61.39	61.57	60.92	61.18	2,155,630	-0.27(-0.44%)
Mar 26, 2007	61.63	62.11	61.09	61.45	1,936,014	-0.29(-0.46%)
Mar 23, 2007	61.58	61.81	61.52	61.74	1,522,346	-0.05(-0.07%)
Mar 22, 2007	62.11	62.16	61.59	61.79	1,798,522	-0.20(-0.32%)
Mar 21, 2007	61.04	62.05	60.73	61.98	2,035,755	+1.16(+1.90%)
Mar 20, 2007	60.31	60.83	60.18	60.83	1,481,284	+0.45(+0.74%)
Mar 19, 2007	60.03	60.54	59.98	60.38	1,558,110	+0.78(+1.30%)
Mar 16, 2007	60.27	60.27	59.51	59.60	1,120,202	-0.51(-0.84%)
Mar 15, 2007	59.43	60.15	59.43	60.11	1,690,436	+0.59(+0.99%)
Mar 14, 2007	58.77	59.52	58.27	59.52	3,446,306	+0.70(+1.19%)
Mar 13, 2007	60.40	60.07	58.71	58.82	2,134,039	-1.58(-2.61%)
Mar 12, 2007	59.95	60.49	59.85	60.40	1,501,285	+0.17(+0.28%)
Mar 09, 2007	60.24	60.25	59.64	60.23	1,557,977	+0.30(+0.50%)
Mar 08, 2007	60.03	60.68	59.53	59.93	2,050,988	+0.73(+1.24%)
Mar 07, 2007	59.56	59.80	59.14	59.20	2,025,026	-0.29(-0.48%)
Mar 06, 2007	58.84	59.85	58.64	59.48	2,760,038	+1.59(+2.74%)
Mar 05, 2007	58.44	59.51	57.80	57.90	2,721,493	-1.25(-2.12%)
Mar 02, 2007	60.22	60.34	59.15	59.15	4,638,698	-1.18(-1.95%)
Mar 01, 2007	59.66	60.86	59.14	60.33	4,336,294	-0.26(-0.42%)
Feb 28, 2007	60.31	60.92	59.81	60.59	2,776,066	+0.57(+0.94%)
Feb 27, 2007	61.39	62.02	60.02	60.02	6,759,492	-2.69(-4.29%)
Feb 26, 2007	63.11	63.20	62.23	62.71	2,538,947	-0.18(-0.29%)
Feb 23, 2007	63.23	63.23	62.66	62.89	1,388,430	-0.33(-0.53%)
Feb 22, 2007	63.21	63.29	62.66	63.22	1,515,590	+0.17(+0.28%)
Feb 21, 2007	62.93	63.12	62.65	63.05	1,712,026	+0.01(+0.01%)
Feb 20, 2007	62.53	63.20	62.02	63.04	1,744,611	+0.55(+0.88%)
Feb 16, 2007	62.25	62.56	61.93	62.49	1,577,846	+0.19(+0.30%)
Feb 15, 2007	62.28	62.56	62.09	62.30	1,525,657	-0.05(-0.07%)
Feb 14, 2007	62.46	62.75	62.19	62.34	1,456,361	+0.00(+0.00%)
Feb 13, 2007	62.03	62.34	61.83	62.34	1,690,044	+0.51(+0.83%)
Feb 12, 2007	62.04	62.04	61.51	61.83	2,232,030	-0.08(-0.13%)
Feb 09, 2007	62.63	62.63	61.45	61.91	2,213,647	-0.69(-1.11%)
Feb 08, 2007	62.43	62.61	62.25	62.61	1,721,828	-0.23(-0.36%)
Feb 07, 2007	62.37	62.83	62.04	62.83	1,977,738	+0.65(+1.04%)
Feb 06, 2007	62.14	62.19	61.66	62.19	1,900,647	+0.29(+0.48%)
Feb 05, 2007	62.03	62.09	61.58	61.89	2,816,201	-0.03(-0.05%)
Feb 02, 2007	62.03	62.09	61.73	61.92	1,778,256	+0.02(+0.02%)
Feb 01, 2007	61.59	61.91	61.32	61.91	2,145,961	+0.59(+0.96%)
Jan 31, 2007	61.11	61.63	60.79	61.32	3,044,030	+0.18(+0.30%)
Jan 30, 2007	60.98	61.48	60.18	61.14	1,750,837	+0.35(+0.57%)
Jan 29, 2007	60.34	60.97	60.25	60.79	3,662,479	+0.60(+0.99%)
Jan 26, 2007	60.03	60.43	59.54	60.19	3,056,613	+0.20(+0.34%)
Jan 25, 2007	60.94	60.94	59.81	59.99	2,686,392	-0.77(-1.27%)
Jan 24, 2007	60.29	60.84	60.18	60.76	2,534,064	+0.65(+1.08%)
Jan 23, 2007	59.53	60.42	59.50	60.11	4,061,709	+0.46(+0.77%)
Jan 22, 2007	60.20	60.20	59.44	59.65	2,280,539	-0.41(-0.68%)
Jan 19, 2007	59.45	60.24	59.38	60.06	1,784,349	+0.43(+0.72%)
Jan 18, 2007	60.13	60.21	59.49	59.63	2,785,470	-0.69(-1.14%)
Jan 17, 2007	60.43	60.71	60.22	60.31	2,422,402	-0.14(-0.22%)
Jan 16, 2007	60.99	61.17	60.36	60.45	2,481,081	-0.51(-0.84%)
Jan 12, 2007	60.47	60.96	60.32	60.96	1,898,131	+0.67(+1.11%)
Jan 11, 2007	59.91	60.62	59.74	60.29	1,869,255	+0.53(+0.88%)
Jan 10, 2007	59.41	59.76	59.23	59.76	2,571,417	+0.11(+0.19%)
Jan 09, 2007	59.39	59.72	58.86	59.65	3,114,365	+0.21(+0.36%)
Jan 08, 2007	59.63	59.66	58.86	59.44	2,720,963	+0.01(+0.01%)
Jan 05, 2007	60.49	60.49	59.33	59.43	3,482,335	-1.24(-2.04%)
Jan 04, 2007	60.61	60.80	59.86	60.67	4,215,493	+0.09(+0.15%)
Jan 03, 2007	60.59	61.28	59.88	60.58	2,686,524	+0.15(+0.25%)
Dec 29, 2006	60.92	61.16	60.32	60.43	1,882,633	-0.63(-1.04%)
Dec 28, 2006	61.26	61.32	60.89	61.06	1,817,596	-0.18(-0.30%)
Dec 27, 2006	60.80	61.28	60.62	61.24	2,104,369	+0.73(+1.21%)
Dec 26, 2006	59.87	60.52	59.78	60.51	2,653,674	+0.82(+1.37%)
Dec 22, 2006	60.09	60.09	59.56	59.69	1,703,152	-0.24(-0.40%)
Dec 21, 2006	60.32	60.49	59.77	59.94	4,201,188	-0.28(-0.46%)
Dec 20, 2006	60.21	60.37	59.92	60.22	4,362,125	-0.01(-0.01%)
Dec 19, 2006	60.09	60.34	59.65	60.22	2,227,555	+0.01(+0.01%)
Dec 18, 2006	61.33	61.33	60.00	60.22	1,907,138	-0.76(-1.25%)
Dec 15, 2006	60.97	61.37	60.92	60.98	2,624,533	+0.01(+0.01%)
Dec 14, 2006	60.77	61.38	60.65	60.97	2,469,557	+0.26(+0.44%)
Dec 13, 2006	60.81	60.86	60.31	60.71	1,581,157	+0.18(+0.30%)
Dec 12, 2006	60.81	60.81	60.12	60.52	2,134,569	-0.25(-0.41%)
Dec 11, 2006	60.45	60.82	60.34	60.77	2,333,787	+0.23(+0.37%)
Dec 08, 2006	60.27	60.91	60.12	60.55	2,503,996	+0.10(+0.16%)
Dec 07, 2006	61.08	61.10	60.45	60.45	1,669,375	-0.37(-0.61%)
Dec 06, 2006	60.96	61.14	60.65	60.82	2,087,149	-0.15(-0.25%)
Dec 05, 2006	61.15	61.35	60.89	60.97	2,025,821	-0.05(-0.07%)
Dec 04, 2006	60.17	61.06	59.62	61.02	2,561,218	+1.09(+1.81%)
Dec 01, 2006	59.51	60.34	59.18	59.93	1,484,330	-0.18(-0.30%)
Nov 30, 2006	60.09	60.52	59.72	60.11	1,015,824	-0.03(-0.05%)
Nov 29, 2006	59.75	60.22	59.58	60.14	1,053,442	+0.72(+1.21%)
Nov 28, 2006	58.70	59.46	58.70	59.42	1,819,318	+0.34(+0.58%)
Nov 27, 2006	60.50	60.50	59.04	59.08	1,973,500	-1.31(-2.18%)
Nov 24, 2006	60.28	60.77	60.18	60.40	343,067	-0.38(-0.62%)
Nov 22, 2006	60.87	60.87	60.48	60.77	1,404,855	+0.09(+0.15%)
Nov 21, 2006	60.40	60.70	60.32	60.68	2,716,857	+0.08(+0.14%)
Nov 20, 2006	60.44	60.69	60.17	60.60	1,951,511	+0.08(+0.12%)
Nov 17, 2006	60.43	60.52	59.98	60.52	2,168,214	+0.00(+0.00%)
Nov 16, 2006	60.97	60.97	60.31	60.52	1,569,368	-0.02(-0.04%)
Nov 15, 2006	60.17	60.77	60.06	60.55	1,829,650	+0.36(+0.60%)
Nov 14, 2006	59.32	60.20	58.87	60.18	3,317,689	+1.12(+1.89%)
Nov 13, 2006	58.89	59.23	58.69	59.07	976,881	+0.14(+0.24%)
Nov 10, 2006	58.40	58.92	58.21	58.92	1,088,676	+0.65(+1.11%)
Nov 09, 2006	59.23	59.23	58.00	58.27	819,786	-0.57(-0.98%)
Nov 08, 2006	57.98	59.01	57.88	58.85	1,256,899	+0.39(+0.67%)
Nov 07, 2006	58.36	58.95	58.26	58.46	1,443,400	+0.25(+0.43%)
Nov 06, 2006	57.60	58.50	57.60	58.21	959,264	+0.70(+1.22%)
Nov 03, 2006	57.69	57.89	57.12	57.50	1,352,534	+0.26(+0.45%)
Nov 02, 2006	57.04	57.66	57.04	57.25	2,162,121	-0.22(-0.38%)
Nov 01, 2006	58.87	58.87	57.47	57.47	2,141,987	-1.12(-1.92%)
Oct 31, 2006	59.04	59.08	58.21	58.59	1,624,471	-0.36(-0.61%)
Oct 30, 2006	58.66	59.02	58.12	58.95	1,770,441	+0.52(+0.89%)
Oct 27, 2006	59.17	59.25	58.37	58.43	1,145,501	-0.74(-1.25%)
Oct 26, 2006	58.99	59.26	58.39	59.17	1,273,059	+0.48(+0.82%)
Oct 25, 2006	58.40	58.78	58.04	58.69	818,991	+0.36(+0.62%)
Oct 24, 2006	58.13	58.43	58.04	58.33	1,209,214	-0.11(-0.19%)
Oct 23, 2006	58.14	58.70	57.88	58.44	1,060,198	+0.22(+0.38%)
Oct 20, 2006	58.86	58.86	58.15	58.22	1,166,032	-0.45(-0.77%)
Oct 19, 2006	58.27	58.83	58.21	58.67	518,972	+0.24(+0.41%)
Oct 18, 2006	58.96	59.03	58.26	58.43	1,137,024	-0.07(-0.12%)
Oct 17, 2006	58.47	58.64	58.03	58.50	1,234,116	-0.23(-0.40%)
Oct 16, 2006	58.43	58.85	58.26	58.74	1,176,364	+0.30(+0.52%)
Oct 13, 2006	58.09	58.43	57.89	58.43	1,035,693	+0.42(+0.72%)
Oct 12, 2006	57.20	58.02	57.12	58.02	996,088	+1.15(+2.02%)
Oct 11, 2006	56.96	57.32	56.40	56.87	933,567	-0.37(-0.65%)
Oct 10, 2006	57.23	57.38	56.89	57.24	773,028	+0.01(+0.01%)
Oct 09, 2006	56.75	57.27	56.46	57.23	675,141	+0.45(+0.78%)
Oct 06, 2006	56.89	57.07	56.43	56.79	1,484,992	-0.29(-0.50%)
Oct 05, 2006	56.58	57.18	56.40	57.07	1,240,209	+0.70(+1.25%)
Oct 04, 2006	55.19	56.58	55.18	56.37	1,213,055	+1.15(+2.08%)
Oct 03, 2006	55.05	55.70	54.82	55.22	1,871,374	-0.13(-0.23%)
Oct 02, 2006	55.68	55.90	55.08	55.35	1,391,344	-0.32(-0.58%)
Sep 29, 2006	56.40	56.53	55.64	55.68	1,908,992	-0.61(-1.09%)
Sep 28, 2006	56.62	56.72	56.04	56.29	2,215,634	-0.14(-0.24%)
Sep 27, 2006	56.09	56.55	55.90	56.43	1,179,940	+0.20(+0.35%)
Sep 26, 2006	55.98	56.44	55.84	56.23	741,238	-0.11(-0.20%)
Sep 25, 2006	55.68	56.48	55.35	56.34	866,543	+0.78(+1.40%)
Sep 22, 2006	55.88	56.07	55.20	55.56	1,234,248	-0.64(-1.14%)
Sep 21, 2006	56.91	57.02	55.93	56.21	691,566	-0.50(-0.88%)
Sep 20, 2006	56.51	56.97	56.42	56.70	796,605	+0.68(+1.21%)
Sep 19, 2006	56.33	56.33	55.26	56.03	1,421,810	-0.36(-0.64%)
Sep 18, 2006	56.24	56.61	55.96	56.39	1,452,937	+0.07(+0.12%)
Sep 15, 2006	56.51	56.62	56.05	56.32	1,585,396	+0.05(+0.08%)
Sep 14, 2006	56.24	56.33	55.87	56.27	909,460	-0.22(-0.39%)
Sep 13, 2006	56.05	56.52	55.92	56.49	461,882	+0.42(+0.75%)
Sep 12, 2006	55.14	56.12	54.89	56.07	1,875,613	+1.08(+1.96%)
Sep 11, 2006	54.61	55.05	54.24	54.99	856,609	+0.17(+0.32%)
Sep 08, 2006	54.70	54.91	54.50	54.82	321,609	+0.21(+0.39%)
Sep 07, 2006	54.73	54.97	54.58	54.61	974,232	-0.36(-0.66%)
Sep 06, 2006	55.68	55.68	54.97	54.97	1,496,781	-1.06(-1.89%)
Sep 05, 2006	55.72	56.13	55.56	56.03	618,713	+0.39(+0.71%)
Sep 01, 2006	55.80	55.90	55.38	55.63	597,123	+0.08(+0.15%)
Aug 31, 2006	55.80	55.90	55.45	55.55	1,031,322	+0.06(+0.11%)
Aug 30, 2006	55.26	55.68	55.07	55.49	1,433,069	+0.28(+0.51%)
Aug 29, 2006	54.64	55.21	54.22	55.21	1,330,811	+0.73(+1.34%)
Aug 28, 2006	54.02	54.58	53.93	54.48	1,126,162	+0.57(+1.06%)
Aug 25, 2006	53.90	54.31	53.76	53.90	687,459	-0.03(-0.06%)
Aug 24, 2006	54.22	54.22	53.56	53.93	843,363	-0.07(-0.13%)
Aug 23, 2006	54.64	54.82	53.70	54.00	703,619	-0.56(-1.02%)
Aug 22, 2006	54.36	54.69	54.24	54.56	4,064,490	+0.08(+0.15%)
Aug 21, 2006	54.62	54.62	54.22	54.48	2,146,623	-0.41(-0.74%)
Aug 18, 2006	54.89	54.98	54.32	54.89	761,636	+0.11(+0.21%)
Aug 17, 2006	54.52	54.98	54.42	54.77	1,170,801	+0.19(+0.35%)
Aug 16, 2006	54.37	54.68	54.02	54.58	1,153,316	+0.54(+1.01%)
Aug 15, 2006	53.60	54.04	53.52	54.04	1,172,788	+1.12(+2.11%)
Aug 14, 2006	53.00	53.59	52.73	52.92	867,736	+0.26(+0.49%)
Aug 11, 2006	51.21	52.93	52.44	52.67	1,136,097	-0.35(-0.67%)
Aug 10, 2006	52.38	53.38	52.17	53.02	1,493,602	+0.36(+0.69%)
Aug 09, 2006	53.56	53.81	52.63	52.66	883,763	-0.34(-0.64%)
Aug 08, 2006	54.02	54.27	53.00	53.00	1,304,054	-0.87(-1.61%)
Aug 07, 2006	53.79	53.98	53.50	53.87	455,260	-0.14(-0.27%)
Aug 04, 2006	54.96	55.18	53.58	54.01	3,321,795	-0.27(-0.50%)
Aug 03, 2006	53.22	54.38	53.09	54.28	1,000,989	+0.45(+0.84%)
Aug 02, 2006	53.45	53.99	53.38	53.83	1,245,640	+0.57(+1.08%)
Aug 01, 2006	53.49	53.53	52.94	53.25	989,332	-0.72(-1.34%)
Jul 31, 2006	53.78	54.04	53.52	53.98	1,323,790	-0.08(-0.14%)
Jul 28, 2006	53.24	54.05	53.13	54.05	1,255,574	+1.13(+2.14%)
Jul 27, 2006	53.87	53.98	52.72	52.92	3,381,004	-0.50(-0.93%)
Jul 26, 2006	53.41	53.87	52.77	53.42	1,762,361	-0.03(-0.06%)
Jul 25, 2006	53.19	53.93	53.00	53.45	2,088,738	+0.14(+0.25%)
Jul 24, 2006	52.28	53.31	52.26	53.31	1,376,906	+1.55(+2.99%)
Jul 21, 2006	52.24	52.24	51.49	51.77	1,524,730	-0.63(-1.20%)
Jul 20, 2006	54.07	54.17	52.39	52.39	1,526,584	-1.28(-2.38%)
Jul 19, 2006	52.58	53.93	52.43	53.67	2,182,387	+1.10(+2.10%)
Jul 18, 2006	52.39	52.57	51.64	52.57	1,438,897	+0.45(+0.85%)
Jul 17, 2006	52.20	52.51	51.74	52.12	1,078,477	+0.11(+0.20%)
Jul 14, 2006	52.36	52.39	51.62	52.02	1,667,653	-0.30(-0.58%)
Jul 13, 2006	53.10	53.36	52.29	52.32	2,570,490	-1.19(-2.22%)
Jul 12, 2006	54.32	54.43	53.37	53.50	1,541,685	-1.03(-1.88%)
Jul 11, 2006	53.75	54.53	53.44	54.53	1,651,758	+0.50(+0.92%)
Jul 10, 2006	54.02	54.48	53.82	54.03	921,116	+0.13(+0.24%)
Jul 07, 2006	54.18	54.68	53.74	53.90	1,152,521	-0.70(-1.29%)
Jul 06, 2006	54.57	54.89	54.22	54.61	1,469,230	+0.19(+0.35%)
Jul 05, 2006	54.73	54.73	53.93	54.42	2,150,729	-0.69(-1.26%)
Jul 03, 2006	54.62	55.11	54.42	55.11	1,716,000	+0.48(+0.87%)
Jun 30, 2006	54.47	54.64	53.65	54.64	4,257,085	+0.43(+0.79%)
Jun 29, 2006	52.66	54.21	52.61	54.21	3,627,642	+1.93(+3.68%)
Jun 28, 2006	52.02	52.28	51.47	52.28	1,226,168	+0.27(+0.52%)
Jun 27, 2006	52.94	53.08	51.77	52.01	2,199,871	-0.88(-1.66%)
Jun 26, 2006	52.51	52.88	52.39	52.88	1,009,996	+0.69(+1.32%)
Jun 23, 2006	51.75	52.45	51.58	52.20	1,954,028	+0.18(+0.35%)
Jun 22, 2006	51.83	52.17	51.67	52.02	3,112,511	-0.43(-0.82%)
Jun 21, 2006	51.45	52.64	51.40	52.45	1,726,332	+0.98(+1.91%)
Jun 20, 2006	51.75	52.17	51.44	51.47	2,106,885	-0.12(-0.23%)
Jun 19, 2006	52.66	52.72	51.50	51.59	2,351,536	-0.97(-1.84%)
Jun 16, 2006	52.99	53.11	52.31	52.55	1,165,370	-0.73(-1.37%)
Jun 15, 2006	51.30	53.38	51.99	53.28	2,485,055	+1.70(+3.29%)
Jun 14, 2006	51.03	51.65	50.87	51.59	1,525,657	+0.59(+1.15%)
Jun 13, 2006	51.53	52.42	51.00	51.00	1,290,411	-0.88(-1.69%)
Jun 12, 2006	53.07	53.07	51.75	51.87	2,129,933	-1.12(-2.11%)
Jun 09, 2006	53.75	54.02	52.85	52.99	1,015,029	-0.55(-1.03%)
Jun 08, 2006	53.00	53.63	51.84	53.54	3,473,460	+0.21(+0.40%)
Jun 07, 2006	53.60	54.43	53.19	53.33	1,291,470	-0.38(-0.72%)
Jun 06, 2006	53.87	53.92	52.97	53.71	1,838,392	-0.23(-0.42%)
Jun 05, 2006	55.19	55.34	53.69	53.94	1,485,920	-1.55(-2.79%)
Jun 02, 2006	55.72	55.86	54.98	55.49	5,265,360	+0.04(+0.07%)