Russell 2000 Value Ishares ETF (NY: IWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.42	35.57	35.01	35.13	2,679,223	-0.23(-0.66%)
Jun 29, 2009	35.45	35.58	34.76	35.36	3,329,790	+0.12(+0.34%)
Jun 26, 2009	35.09	35.65	34.94	35.24	3,317,436	-0.05(-0.13%)
Jun 25, 2009	34.57	35.29	34.51	35.29	3,292,637	+1.01(+2.95%)
Jun 24, 2009	34.39	34.82	34.15	34.27	4,565,110	+0.22(+0.64%)
Jun 23, 2009	34.47	34.68	34.00	34.06	2,715,358	-0.39(-1.12%)
Jun 22, 2009	35.37	35.38	34.26	34.44	2,360,587	-1.12(-3.16%)
Jun 19, 2009	35.86	35.94	35.35	35.57	2,395,966	+0.08(+0.21%)
Jun 18, 2009	35.15	35.60	34.87	35.49	1,764,766	+0.17(+0.49%)
Jun 17, 2009	35.02	35.64	34.71	35.32	1,977,530	+0.22(+0.62%)
Jun 16, 2009	35.89	36.06	34.93	35.10	2,748,236	-0.63(-1.75%)
Jun 15, 2009	36.18	36.24	35.27	35.72	2,587,262	-0.88(-2.41%)
Jun 12, 2009	36.31	36.71	36.04	36.61	1,747,622	+0.06(+0.17%)
Jun 11, 2009	36.65	37.14	36.51	36.55	2,647,523	-0.05(-0.14%)
Jun 10, 2009	37.29	37.29	35.95	36.60	1,856,809	-0.26(-0.70%)
Jun 09, 2009	37.04	37.20	36.74	36.86	1,768,202	+0.08(+0.21%)
Jun 08, 2009	36.77	37.36	36.52	36.78	1,793,663	-0.36(-0.98%)
Jun 05, 2009	37.62	37.75	36.89	37.14	2,565,110	-0.10(-0.26%)
Jun 04, 2009	36.92	37.37	36.49	37.24	3,235,471	+0.54(+1.46%)
Jun 03, 2009	36.74	36.83	36.27	36.71	3,176,854	-0.23(-0.63%)
Jun 02, 2009	36.54	37.21	36.31	36.94	2,464,357	+0.33(+0.89%)
Jun 01, 2009	36.05	36.83	35.83	36.61	2,583,361	+1.43(+4.07%)
May 29, 2009	34.78	35.20	34.46	35.18	3,387,953	+0.66(+1.90%)
May 28, 2009	34.89	35.00	33.78	34.52	1,922,194	+0.13(+0.37%)
May 27, 2009	35.30	35.57	34.40	34.40	3,622,542	-1.16(-3.25%)
May 26, 2009	33.38	35.55	33.38	35.55	3,374,673	+1.63(+4.81%)
May 22, 2009	34.38	34.43	33.78	33.92	2,641,195	-0.19(-0.55%)
May 21, 2009	34.13	34.43	33.57	34.11	3,598,497	-0.53(-1.53%)
May 20, 2009	35.37	35.95	34.50	34.64	2,671,169	-0.48(-1.35%)
May 19, 2009	35.22	35.48	34.73	35.11	1,970,613	-0.15(-0.43%)
May 18, 2009	34.34	35.35	34.20	35.26	1,842,632	+1.31(+3.87%)
May 15, 2009	34.02	34.41	33.51	33.95	1,651,009	-0.14(-0.42%)
May 14, 2009	33.59	34.73	33.43	34.09	1,711,250	+0.55(+1.65%)
May 13, 2009	34.61	34.78	33.53	33.54	4,038,939	-1.69(-4.81%)
May 12, 2009	36.25	36.26	34.68	35.23	2,154,536	-0.93(-2.57%)
May 11, 2009	35.96	36.23	35.67	36.16	1,837,761	-0.48(-1.30%)
May 08, 2009	35.71	36.72	35.47	36.64	2,097,018	+1.46(+4.14%)
May 07, 2009	36.46	36.60	34.80	35.18	2,323,746	-0.80(-2.22%)
May 06, 2009	36.00	36.26	35.16	35.98	2,718,212	+0.42(+1.19%)
May 05, 2009	35.81	35.91	35.17	35.56	2,191,799	-0.42(-1.15%)
May 04, 2009	34.77	36.00	34.64	35.97	1,953,835	+1.57(+4.56%)
May 01, 2009	34.46	34.83	34.20	34.40	2,334,766	+0.04(+0.11%)
Apr 30, 2009	35.40	35.59	34.37	34.37	4,134,247	-0.32(-0.91%)
Apr 29, 2009	33.84	35.11	33.69	34.68	2,324,879	+1.27(+3.80%)
Apr 28, 2009	32.85	34.09	32.80	33.41	3,306,973	+0.15(+0.45%)
Apr 27, 2009	33.34	33.85	32.95	33.26	2,679,098	-0.54(-1.59%)
Apr 24, 2009	33.53	34.38	33.17	33.80	2,558,770	+0.60(+1.82%)
Apr 23, 2009	33.34	33.48	32.52	33.20	2,534,277	-0.08(-0.23%)
Apr 22, 2009	32.92	34.24	32.71	33.27	2,882,944	-0.17(-0.52%)
Apr 21, 2009	31.78	33.53	31.74	33.44	2,551,937	+1.53(+4.80%)
Apr 20, 2009	33.51	33.51	31.91	31.91	2,381,263	-2.14(-6.27%)
Apr 17, 2009	33.91	34.48	33.40	34.05	2,187,070	+0.32(+0.94%)
Apr 16, 2009	33.29	34.09	32.58	33.73	2,453,532	+0.85(+2.59%)
Apr 15, 2009	31.81	33.00	31.79	32.88	3,029,535	+0.85(+2.66%)
Apr 14, 2009	32.87	33.16	32.03	32.03	3,799,891	-1.37(-4.09%)
Apr 13, 2009	32.98	33.69	32.58	33.39	4,557,431	+0.02(+0.05%)
Apr 09, 2009	32.24	33.38	32.06	33.38	4,570,326	+2.08(+6.66%)
Apr 08, 2009	30.94	31.38	30.67	31.29	2,210,782	+0.55(+1.79%)
Apr 07, 2009	31.33	31.66	30.61	30.74	3,429,973	-1.14(-3.58%)
Apr 06, 2009	32.01	32.15	31.32	31.88	2,355,432	-0.53(-1.63%)
Apr 03, 2009	31.83	32.46	31.52	32.41	2,892,085	+0.45(+1.42%)
Apr 02, 2009	31.25	32.30	31.04	31.96	3,732,169	+1.76(+5.83%)
Apr 01, 2009	29.22	30.45	28.99	30.20	3,014,825	+0.41(+1.37%)
Mar 31, 2009	29.52	30.55	29.26	29.79	3,020,420	+0.52(+1.78%)
Mar 30, 2009	29.30	29.47	28.69	29.27	2,907,791	-2.19(-6.96%)
Mar 26, 2009	30.58	31.58	30.24	31.46	4,133,675	+1.34(+4.44%)
Mar 25, 2009	29.67	30.68	28.73	30.12	3,309,523	+0.69(+2.33%)
Mar 24, 2009	30.50	30.64	29.34	29.44	2,101,564	-1.40(-4.55%)
Mar 23, 2009	29.66	30.91	29.59	30.84	2,491,995	+2.51(+8.85%)
Mar 20, 2009	29.68	29.68	28.33	28.33	2,711,920	-1.05(-3.57%)
Mar 19, 2009	30.24	30.30	29.20	29.38	3,040,971	-0.31(-1.04%)
Mar 18, 2009	28.48	29.97	28.14	29.69	3,635,755	+1.06(+3.72%)
Mar 17, 2009	27.23	28.64	27.09	28.63	2,768,318	+1.46(+5.36%)
Mar 16, 2009	28.11	28.44	27.16	27.17	4,010,703	-0.58(-2.09%)
Mar 13, 2009	27.56	27.90	27.25	27.75	0	+0.44(+1.60%)
Mar 12, 2009	25.59	27.57	25.19	27.31	2,771,515	+1.68(+6.57%)
Mar 11, 2009	26.02	26.41	25.43	25.63	2,590,011	-0.05(-0.18%)
Mar 10, 2009	24.48	25.80	24.40	25.68	2,776,355	+1.75(+7.32%)
Mar 09, 2009	24.14	24.79	23.82	23.92	4,198,867	-0.57(-2.31%)
Mar 06, 2009	24.62	25.04	23.86	24.49	0	-0.18(-0.73%)
Mar 05, 2009	25.55	25.73	24.63	24.67	1,894,574	-1.31(-5.03%)
Mar 04, 2009	25.84	26.45	25.43	25.98	2,483,444	-0.20(-0.75%)
Mar 02, 2009	27.03	27.17	26.14	26.17	4,395,096	-1.38(-5.01%)
Feb 27, 2009	27.43	28.24	27.35	27.56	0	-0.23(-0.84%)
Feb 26, 2009	28.56	28.82	27.71	27.79	2,642,389	-0.53(-1.87%)
Feb 25, 2009	28.86	28.94	27.68	28.32	2,708,708	-0.57(-1.99%)
Feb 24, 2009	28.02	29.12	27.76	28.89	2,908,413	+1.14(+4.10%)
Feb 23, 2009	29.07	29.21	27.62	27.75	3,275,782	-1.15(-3.99%)
Feb 20, 2009	28.76	29.23	28.13	28.91	2,825,366	-0.39(-1.34%)
Feb 19, 2009	30.17	30.34	29.26	29.30	2,799,858	-0.57(-1.92%)
Feb 18, 2009	30.55	30.64	29.72	29.87	4,204,377	-0.48(-1.57%)
Feb 17, 2009	30.37	30.82	30.27	30.35	4,625,202	-1.16(-3.67%)
Feb 13, 2009	32.03	32.46	31.50	31.50	2,572,896	-0.60(-1.86%)
Feb 12, 2009	31.47	32.19	30.83	32.10	2,609,297	+0.09(+0.28%)
Feb 11, 2009	31.98	32.30	31.52	32.01	2,395,450	+0.09(+0.28%)
Feb 10, 2009	33.39	33.78	31.73	31.92	2,952,476	-1.69(-5.03%)
Feb 09, 2009	33.63	33.88	33.20	33.61	2,097,612	-0.11(-0.34%)
Feb 06, 2009	32.47	33.90	32.37	33.72	1,910,131	+1.27(+3.91%)
Feb 05, 2009	31.83	33.00	31.66	32.46	3,831,158	+0.38(+1.20%)
Feb 04, 2009	32.48	33.13	31.93	32.07	2,220,993	-0.38(-1.16%)
Feb 03, 2009	32.71	32.80	32.04	32.45	2,772,678	-0.05(-0.14%)
Feb 02, 2009	31.46	32.69	31.44	32.49	3,162,099	+0.49(+1.53%)
Jan 30, 2009	33.11	33.38	31.84	32.00	0	-0.83(-2.53%)
Jan 29, 2009	34.03	34.06	32.83	32.83	2,782,927	-1.62(-4.69%)
Jan 28, 2009	33.60	34.64	33.60	34.45	3,266,038	+1.35(+4.08%)
Jan 27, 2009	32.87	33.36	32.56	33.10	2,072,719	+0.34(+1.04%)
Jan 26, 2009	32.33	33.48	32.18	32.76	2,747,202	+0.34(+1.05%)
Jan 23, 2009	31.26	32.77	31.13	32.42	4,542,561	+0.35(+1.08%)
Jan 22, 2009	32.53	33.06	31.54	32.07	4,055,541	-1.13(-3.41%)
Jan 21, 2009	32.12	33.40	31.31	33.20	4,039,746	+1.60(+5.06%)
Jan 20, 2009	33.71	33.96	31.56	31.60	3,788,955	-2.56(-7.49%)
Jan 16, 2009	34.56	34.66	33.02	34.16	4,623,308	+0.37(+1.09%)
Jan 15, 2009	33.42	34.31	32.27	33.79	3,647,046	+0.42(+1.24%)
Jan 14, 2009	34.32	34.46	33.31	33.38	3,748,234	-1.68(-4.78%)
Jan 13, 2009	34.47	35.19	34.27	35.05	4,199,937	+0.53(+1.53%)
Jan 12, 2009	35.45	35.54	34.40	34.52	3,766,266	-0.97(-2.74%)
Jan 09, 2009	37.20	37.20	35.39	35.50	3,559,071	-1.62(-4.35%)
Jan 08, 2009	36.65	37.23	36.47	37.11	2,804,127	+0.29(+0.80%)
Jan 07, 2009	37.24	37.51	36.37	36.82	2,711,817	-1.12(-2.95%)
Jan 06, 2009	37.49	38.40	37.32	37.94	3,630,186	+0.63(+1.68%)
Jan 05, 2009	37.45	37.58	36.63	37.31	4,525,601	+0.09(+0.24%)
Jan 02, 2009	37.23	37.76	36.77	37.22	0	+0.10(+0.26%)
Jan 01, 2009	36.08	37.57	35.97	37.12	0	+0.00(+0.00%)
Dec 31, 2008	36.08	37.57	35.97	37.12	4,916,845	+1.14(+3.17%)
Dec 30, 2008	35.06	36.05	34.92	35.98	3,967,850	+1.29(+3.72%)
Dec 29, 2008	35.36	35.48	34.27	34.69	3,712,486	-0.82(-2.32%)
Dec 26, 2008	35.27	35.51	34.83	35.51	1,704,447	+0.52(+1.49%)
Dec 24, 2008	34.84	35.18	34.40	34.99	1,751,527	+0.23(+0.67%)
Dec 23, 2008	35.61	35.80	34.57	34.76	4,198,304	-0.94(-2.64%)
Dec 22, 2008	36.52	36.53	34.47	35.70	5,430,010	-0.63(-1.75%)
Dec 19, 2008	36.49	37.30	35.96	36.34	4,386,150	+0.42(+1.16%)
Dec 18, 2008	36.33	36.99	35.24	35.92	2,875,038	-0.49(-1.35%)
Dec 17, 2008	35.85	36.92	35.50	36.41	4,426,678	+0.30(+0.84%)
Dec 16, 2008	34.40	36.21	34.27	36.11	5,808,001	+2.34(+6.93%)
Dec 15, 2008	35.11	35.19	33.10	33.77	3,859,153	-1.04(-2.99%)
Dec 12, 2008	32.69	34.89	32.58	34.81	5,639,778	+1.22(+3.64%)
Dec 11, 2008	35.12	35.56	33.17	33.59	4,534,545	-1.95(-5.48%)
Dec 10, 2008	35.14	35.99	34.74	35.54	5,496,455	+0.94(+2.71%)
Dec 09, 2008	35.77	36.81	34.39	34.60	8,553,446	-1.41(-3.92%)
Dec 08, 2008	35.54	36.29	35.15	36.01	6,338,140	+1.33(+3.83%)
Dec 05, 2008	32.53	34.79	31.78	34.68	6,033,324	+1.49(+4.48%)
Dec 04, 2008	33.53	34.75	32.44	33.20	5,897,692	-0.94(-2.76%)
Dec 03, 2008	32.76	34.24	32.06	34.14	4,931,081	+1.28(+3.91%)
Dec 02, 2008	31.59	33.00	31.07	32.86	4,170,963	+1.76(+5.66%)
Dec 01, 2008	34.45	34.62	30.70	31.10	3,935,039	-4.50(-12.64%)
Nov 28, 2008	34.84	35.60	34.47	35.60	1,547,872	+0.76(+2.19%)
Nov 26, 2008	32.41	35.10	32.41	34.83	4,316,388	+1.63(+4.91%)
Nov 25, 2008	33.09	33.26	31.81	33.20	5,240,948	+0.69(+2.11%)
Nov 24, 2008	30.75	32.89	30.27	32.52	3,536,671	+2.11(+6.93%)
Nov 21, 2008	29.26	30.41	27.50	30.41	5,855,043	+1.70(+5.92%)
Nov 20, 2008	30.45	31.31	28.54	28.71	8,476,209	-2.11(-6.86%)
Nov 19, 2008	33.46	33.70	30.69	30.82	3,977,148	-2.77(-8.25%)
Nov 18, 2008	33.69	34.18	31.95	33.60	7,120,108	-0.08(-0.25%)
Nov 17, 2008	33.69	34.56	33.28	33.68	4,236,191	-0.21(-0.62%)
Nov 14, 2008	35.81	36.31	33.75	33.89	2,495,925	-3.06(-8.28%)
Nov 13, 2008	33.72	36.95	32.08	36.95	4,925,101	+3.20(+9.49%)
Nov 12, 2008	35.26	35.39	33.57	33.75	3,137,152	-2.11(-5.87%)
Nov 11, 2008	36.28	36.93	35.53	35.85	2,220,529	-0.68(-1.86%)
Nov 10, 2008	38.43	38.43	36.10	36.53	2,501,481	-1.08(-2.87%)
Nov 07, 2008	37.17	37.82	36.60	37.61	3,083,810	+0.74(+2.01%)
Nov 06, 2008	37.62	38.24	36.78	36.87	2,882,898	-1.18(-3.10%)
Nov 05, 2008	40.19	40.62	37.90	38.05	3,436,108	-2.57(-6.32%)
Nov 04, 2008	40.99	41.02	39.68	40.62	3,435,495	+0.48(+1.20%)
Nov 03, 2008	39.97	40.69	39.76	40.13	3,177,417	+0.02(+0.04%)
Oct 31, 2008	38.26	40.25	37.58	40.12	3,373,159	+1.74(+4.52%)
Oct 30, 2008	37.65	38.38	36.83	38.38	3,673,334	+1.96(+5.39%)
Oct 29, 2008	36.23	37.75	35.68	36.42	3,641,113	+0.37(+1.03%)
Oct 28, 2008	34.02	36.16	32.83	36.05	2,815,343	+2.48(+7.40%)
Oct 27, 2008	34.41	35.48	33.24	33.57	3,619,318	-1.21(-3.47%)
Oct 24, 2008	33.67	35.82	33.22	34.77	4,108,044	-1.39(-3.84%)
Oct 23, 2008	37.26	37.58	34.52	36.16	5,388,978	-1.11(-2.98%)
Oct 22, 2008	38.34	38.80	36.48	37.27	3,845,030	-1.86(-4.75%)
Oct 21, 2008	39.54	40.24	38.88	39.13	3,262,289	-1.18(-2.92%)
Oct 20, 2008	39.51	40.31	38.75	40.31	3,723,994	+1.56(+4.03%)
Oct 17, 2008	38.28	41.10	38.13	38.74	6,359,696	-0.94(-2.38%)
Oct 16, 2008	38.09	39.97	35.94	39.69	6,097,042	+2.32(+6.20%)
Oct 15, 2008	40.35	40.99	37.27	37.37	3,474,313	-3.96(-9.59%)
Oct 14, 2008	43.71	43.74	39.73	41.33	3,877,240	-0.84(-1.99%)
Oct 13, 2008	40.92	42.22	39.67	42.17	3,242,154	+3.01(+7.69%)
Oct 10, 2008	34.88	39.48	34.25	39.16	5,298,544	+2.17(+5.86%)
Oct 09, 2008	41.28	41.33	36.62	36.99	4,139,127	-3.72(-9.14%)
Oct 08, 2008	40.12	42.47	39.82	40.71	5,793,742	-0.93(-2.23%)
Oct 07, 2008	45.12	45.49	41.53	41.64	4,744,456	-3.39(-7.52%)
Oct 06, 2008	44.97	45.47	42.44	45.03	6,013,033	-1.08(-2.34%)
Oct 03, 2008	47.99	48.94	46.05	46.11	4,721,276	-1.09(-2.32%)
Oct 02, 2008	49.43	49.52	47.21	47.21	3,806,158	-2.38(-4.80%)
Oct 01, 2008	49.77	49.81	48.91	49.59	3,769,600	-1.18(-2.32%)
Sep 30, 2008	48.60	50.76	48.14	50.76	3,709,293	+2.91(+6.09%)
Sep 29, 2008	51.00	51.00	47.85	47.85	2,783,045	-3.96(-7.64%)
Sep 26, 2008	50.42	51.82	50.42	51.80	0	+0.30(+0.59%)
Sep 25, 2008	51.33	52.21	50.96	51.50	2,303,753	-0.11(-0.20%)
Sep 24, 2008	65.30	52.25	50.91	51.61	1,421,996	-0.51(-0.98%)
Sep 23, 2008	52.97	53.36	52.02	52.12	3,786,513	-1.03(-1.93%)
Sep 22, 2008	55.89	56.47	52.88	53.15	3,618,347	-3.03(-5.39%)
Sep 19, 2008	59.06	82.40	54.54	56.18	0	+2.93(+5.50%)
Sep 18, 2008	50.72	53.60	49.27	53.25	6,821,367	+3.85(+7.79%)
Sep 17, 2008	51.40	51.81	49.37	49.40	6,529,865	-2.69(-5.16%)
Sep 16, 2008	49.52	52.14	49.37	52.08	7,238,840	+1.60(+3.17%)
Sep 15, 2008	51.23	52.42	50.39	50.48	6,527,837	-2.20(-4.18%)
Sep 12, 2008	52.30	53.02	52.02	52.69	2,978,081	-0.01(-0.01%)
Sep 11, 2008	51.58	52.77	51.15	52.70	4,337,695	+0.35(+0.68%)
Sep 10, 2008	52.40	52.82	51.46	52.34	3,419,636	+0.51(+0.98%)
Sep 09, 2008	53.52	54.00	51.77	51.84	4,436,455	-1.65(-3.08%)
Sep 08, 2008	53.81	54.15	52.59	53.48	4,755,150	+1.58(+3.04%)
Sep 05, 2008	51.77	52.28	50.82	51.90	0	+0.02(+0.03%)
Sep 04, 2008	52.94	53.16	51.73	51.89	4,450,072	-1.54(-2.88%)
Sep 03, 2008	52.83	53.71	52.52	53.43	3,905,592	+0.48(+0.90%)
Sep 02, 2008	53.50	54.02	52.17	52.95	3,467,080	+0.31(+0.59%)
Aug 29, 2008	53.01	53.09	52.40	52.64	0	-0.49(-0.92%)
Aug 28, 2008	52.30	53.25	52.02	53.13	2,291,752	+1.18(+2.27%)
Aug 27, 2008	51.45	52.32	51.25	51.96	3,425,240	+0.68(+1.33%)
Aug 26, 2008	51.34	51.60	50.79	51.28	1,821,139	+0.08(+0.15%)
Aug 25, 2008	52.14	52.36	50.91	51.20	2,803,525	-1.16(-2.22%)
Aug 22, 2008	51.69	52.52	51.51	52.36	2,759,313	+1.06(+2.06%)
Aug 21, 2008	51.58	51.77	51.11	51.31	3,286,238	-0.60(-1.15%)
Aug 20, 2008	52.20	52.52	51.27	51.90	4,322,015	+0.10(+0.19%)
Aug 19, 2008	52.46	52.83	51.61	51.80	5,719,972	-0.88(-1.68%)
Aug 18, 2008	53.37	53.83	52.51	52.69	5,288,970	-0.92(-1.72%)
Aug 15, 2008	53.74	54.43	53.06	53.61	0	+0.16(+0.30%)
Aug 14, 2008	52.79	53.90	52.73	53.45	4,430,700	+0.51(+0.97%)
Aug 13, 2008	53.04	53.32	52.22	52.94	3,267,965	-0.08(-0.16%)
Aug 12, 2008	53.34	53.43	52.82	53.02	2,714,552	-0.35(-0.66%)
Aug 11, 2008	51.94	54.01	51.87	53.38	4,754,932	+1.40(+2.70%)
Aug 08, 2008	50.43	52.16	50.17	51.97	3,459,243	+1.71(+3.39%)
Aug 07, 2008	51.01	51.22	50.15	50.26	2,772,039	-1.17(-2.28%)
Aug 06, 2008	51.20	51.59	50.60	51.44	2,963,909	+0.36(+0.71%)
Aug 05, 2008	50.39	51.34	50.22	51.07	3,511,306	+1.39(+2.80%)
Aug 04, 2008	50.42	50.75	49.32	49.68	2,325,557	-0.76(-1.51%)
Aug 01, 2008	50.56	50.81	49.59	50.45	2,997,133	+0.42(+0.83%)
Jul 31, 2008	49.92	50.85	49.84	50.03	3,629,352	-0.51(-1.00%)
Jul 30, 2008	50.83	51.10	49.86	50.54	3,390,577	+0.06(+0.12%)
Jul 29, 2008	50.48	50.57	48.96	50.48	2,567,355	+1.60(+3.27%)
Jul 28, 2008	50.01	50.04	48.69	48.88	3,231,435	-1.20(-2.40%)
Jul 25, 2008	49.97	50.56	49.56	50.08	2,234,597	+0.54(+1.08%)
Jul 24, 2008	51.10	51.10	49.34	49.54	3,382,765	-1.40(-2.76%)
Jul 23, 2008	50.51	51.47	50.26	50.94	4,216,797	+0.49(+0.97%)
Jul 22, 2008	48.48	50.62	48.35	50.45	5,189,175	+1.65(+3.39%)
Jul 21, 2008	48.62	49.00	48.46	48.80	3,423,896	+0.30(+0.62%)
Jul 18, 2008	49.17	49.17	48.06	48.50	3,521,404	-0.16(-0.33%)
Jul 17, 2008	47.93	48.77	47.43	48.66	3,476,859	+1.11(+2.33%)
Jul 16, 2008	45.80	47.63	45.42	47.55	4,448,688	+2.12(+4.67%)
Jul 15, 2008	45.24	46.54	44.50	45.43	5,460,615	-0.53(-1.15%)
Jul 14, 2008	47.27	47.29	45.63	45.95	3,971,987	-0.82(-1.76%)
Jul 11, 2008	45.88	47.21	45.64	46.78	4,810,779	+0.28(+0.60%)
Jul 10, 2008	46.13	47.05	45.93	46.50	4,922,047	+0.49(+1.07%)
Jul 09, 2008	47.68	47.80	45.90	46.01	6,581,656	-1.68(-3.51%)
Jul 08, 2008	45.67	47.68	45.54	47.68	5,472,469	+2.04(+4.47%)
Jul 07, 2008	46.43	46.75	45.25	45.64	4,983,928	-0.54(-1.16%)
Jul 04, 2008	46.73	46.79	45.85	46.18	4,714,173	+0.00(+0.00%)
Jul 03, 2008	46.73	46.79	45.85	46.18	4,714,173	-0.46(-0.99%)
Jul 02, 2008	48.11	48.21	46.58	46.64	4,654,822	-1.66(-3.44%)