Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	19.97	20.07	19.43	20.05	40,174	+0.97(+5.06%)
Sep 29, 2008	20.30	20.30	18.27	19.08	39,637	-1.98(-9.42%)
Sep 26, 2008	21.20	21.26	21.03	21.07	0	-0.61(-2.81%)
Sep 25, 2008	21.70	21.99	21.48	21.68	11,025	+0.36(+1.68%)
Sep 24, 2008	21.60	21.60	21.32	21.32	7,822	+0.05(+0.26%)
Sep 23, 2008	21.48	21.66	21.12	21.26	16,186	-0.42(-1.93%)
Sep 22, 2008	22.18	22.18	21.68	21.68	23,038	-0.65(-2.92%)
Sep 19, 2008	23.08	23.40	21.66	22.33	0	+1.30(+6.17%)
Sep 18, 2008	20.26	21.59	19.76	21.04	24,864	+0.98(+4.86%)
Sep 17, 2008	20.53	20.53	19.67	20.06	37,480	-0.74(-3.55%)
Sep 16, 2008	20.40	20.84	19.73	20.80	22,245	-0.22(-1.06%)
Sep 15, 2008	21.08	21.30	20.64	21.02	8,648	-0.97(-4.40%)
Sep 12, 2008	21.66	22.02	21.58	21.99	7,435	+0.51(+2.39%)
Sep 11, 2008	21.26	21.47	20.91	21.47	18,103	-0.50(-2.27%)
Sep 10, 2008	21.87	22.00	21.66	21.97	6,086	+0.15(+0.68%)
Sep 09, 2008	22.36	22.49	21.83	21.83	8,933	-0.45(-2.02%)
Sep 08, 2008	23.36	23.36	22.04	22.28	8,137	+0.57(+2.61%)
Sep 05, 2008	22.52	22.52	21.41	21.71	0	-0.23(-1.03%)
Sep 04, 2008	22.67	22.69	21.87	21.93	25,590	-0.78(-3.44%)
Sep 03, 2008	22.76	22.96	22.72	22.72	3,498	-0.29(-1.28%)
Sep 02, 2008	23.49	23.49	23.00	23.01	9,657	-0.17(-0.72%)
Aug 29, 2008	24.02	24.02	23.02	23.18	15,338	-0.00(-0.01%)
Aug 28, 2008	23.48	23.48	23.15	23.18	6,146	+0.44(+1.93%)
Aug 27, 2008	22.75	22.83	22.61	22.74	9,478	+0.09(+0.42%)
Aug 26, 2008	22.72	22.72	22.58	22.65	7,368	+0.05(+0.21%)
Aug 25, 2008	23.03	23.03	22.60	22.60	29,600	-0.30(-1.30%)
Aug 22, 2008	22.98	23.04	22.73	22.90	18,293	+0.20(+0.88%)
Aug 21, 2008	22.61	22.72	22.31	22.70	3,730	-0.04(-0.16%)
Aug 20, 2008	22.67	22.81	22.62	22.73	5,610	-0.14(-0.61%)
Aug 19, 2008	23.36	23.36	22.68	22.87	105,820	-0.24(-1.04%)
Aug 18, 2008	23.20	23.34	23.01	23.11	17,998	-0.01(-0.06%)
Aug 15, 2008	23.82	23.82	23.01	23.13	0	-0.05(-0.23%)
Aug 14, 2008	23.25	23.36	23.18	23.18	11,816	-0.11(-0.46%)
Aug 13, 2008	23.88	23.88	23.08	23.29	29,495	-0.59(-2.47%)
Aug 12, 2008	24.84	24.84	23.88	23.88	5,397	-0.33(-1.34%)
Aug 11, 2008	24.19	24.38	24.03	24.20	8,231	+0.30(+1.24%)
Aug 08, 2008	23.73	24.04	23.67	23.91	8,859	-0.11(-0.45%)
Aug 07, 2008	24.36	24.36	23.99	24.01	15,728	-0.34(-1.39%)
Aug 06, 2008	23.99	24.36	23.99	24.35	7,816	+0.12(+0.51%)
Aug 05, 2008	23.71	24.23	23.71	24.23	3,441	+0.74(+3.17%)
Aug 04, 2008	23.84	23.84	23.39	23.48	7,512	-0.18(-0.74%)
Aug 01, 2008	24.58	24.58	23.49	23.66	11,563	-0.23(-0.96%)
Jul 31, 2008	24.50	24.50	23.89	23.89	10,446	-0.12(-0.48%)
Jul 30, 2008	24.15	24.23	23.89	24.01	7,525	-0.04(-0.18%)
Jul 29, 2008	24.05	24.05	23.30	24.05	7,000	+0.23(+0.95%)
Jul 28, 2008	24.21	24.21	23.78	23.82	10,334	-0.54(-2.22%)
Jul 25, 2008	24.57	24.57	24.25	24.36	22,342	-0.11(-0.45%)
Jul 24, 2008	25.23	25.23	24.44	24.48	14,206	-0.43(-1.73%)
Jul 23, 2008	25.02	25.14	24.88	24.91	23,987	+0.68(+2.79%)
Jul 22, 2008	24.72	24.72	24.10	24.23	9,796	-0.24(-0.97%)
Jul 21, 2008	24.41	24.78	24.40	24.47	22,140	+0.55(+2.32%)
Jul 18, 2008	23.82	24.03	23.70	23.91	6,199	+0.33(+1.38%)
Jul 17, 2008	23.65	23.65	23.27	23.59	16,478	+0.92(+4.04%)
Jul 16, 2008	22.27	22.67	22.27	22.67	12,396	+0.39(+1.74%)
Jul 15, 2008	22.28	22.33	21.79	22.28	50,907	-0.36(-1.58%)
Jul 14, 2008	22.77	23.09	22.31	22.64	18,023	+0.01(+0.04%)
Jul 11, 2008	22.59	22.66	21.92	22.63	14,397	-0.55(-2.37%)
Jul 10, 2008	22.82	23.18	22.81	23.18	17,586	+0.17(+0.73%)
Jul 09, 2008	23.63	23.63	23.00	23.01	8,148	-0.11(-0.47%)
Jul 08, 2008	23.09	23.13	22.71	23.12	52,669	-0.24(-1.03%)
Jul 07, 2008	23.02	23.59	22.79	23.36	54,679	-0.10(-0.43%)
Jul 04, 2008	23.78	24.04	23.17	23.46	47,593	+0.00(+0.00%)
Jul 03, 2008	23.78	24.04	23.17	23.46	47,593	-0.43(-1.78%)
Jul 02, 2008	24.25	24.36	23.89	23.89	25,181	-0.14(-0.56%)
Jul 01, 2008	24.55	24.55	23.69	24.03	24,536	-0.46(-1.88%)
Jun 30, 2008	24.37	24.59	24.37	24.49	90,407	-0.31(-1.26%)
Jun 27, 2008	24.84	24.96	24.65	24.80	13,595	+0.24(+0.96%)
Jun 26, 2008	25.01	25.01	24.49	24.56	9,172	-0.80(-3.15%)
Jun 25, 2008	25.16	25.46	25.01	25.36	15,160	+0.04(+0.16%)
Jun 24, 2008	25.43	25.69	25.32	25.32	17,076	-0.27(-1.06%)
Jun 23, 2008	25.94	25.94	25.53	25.59	9,391	-0.53(-2.05%)
Jun 20, 2008	26.03	26.28	25.95	26.12	10,294	-0.14(-0.52%)
Jun 19, 2008	26.27	26.46	26.25	26.26	15,553	-0.37(-1.37%)
Jun 18, 2008	27.20	27.20	26.44	26.62	29,251	-0.31(-1.16%)
Jun 17, 2008	27.23	27.31	26.82	26.94	5,631	+0.17(+0.63%)
Jun 16, 2008	26.86	26.87	26.50	26.77	12,593	+0.18(+0.66%)
Jun 13, 2008	27.03	27.03	25.72	26.59	17,193	+0.20(+0.74%)
Jun 12, 2008	27.08	27.08	26.19	26.39	23,394	-0.17(-0.64%)
Jun 11, 2008	27.59	27.59	26.43	26.56	26,911	-0.18(-0.66%)
Jun 10, 2008	27.06	27.20	26.68	26.74	28,549	-0.74(-2.71%)
Jun 09, 2008	27.92	27.92	27.41	27.48	13,324	-0.39(-1.41%)
Jun 06, 2008	28.36	28.36	27.75	27.88	10,499	-0.79(-2.74%)
Jun 05, 2008	28.44	28.66	28.30	28.66	2,968	+0.47(+1.68%)
Jun 04, 2008	28.30	28.33	28.19	28.19	1,351	+0.19(+0.68%)
Jun 03, 2008	28.39	28.39	27.82	28.00	11,480	-0.45(-1.57%)
Jun 02, 2008	28.57	28.57	28.27	28.45	12,755	-0.63(-2.16%)
May 30, 2008	29.00	29.24	28.86	29.07	21,472	+0.31(+1.08%)
May 29, 2008	28.84	29.22	28.76	28.76	24,915	-0.32(-1.12%)
May 28, 2008	29.23	29.23	28.76	29.09	5,177	+0.01(+0.02%)
May 27, 2008	29.03	29.08	28.57	29.08	19,091	-0.09(-0.30%)
May 26, 2008	29.43	29.43	28.90	29.17	0	+0.00(+0.00%)
May 23, 2008	29.43	29.43	28.90	29.17	7,769	-0.17(-0.58%)
May 22, 2008	29.12	29.35	29.12	29.34	3,667	+0.26(+0.88%)
May 21, 2008	29.66	29.66	29.08	29.08	18,502	-0.36(-1.22%)
May 20, 2008	29.86	29.86	29.41	29.44	17,889	-0.39(-1.32%)
May 19, 2008	30.07	30.08	29.83	29.83	9,537	-0.30(-1.01%)
May 16, 2008	29.67	30.14	29.67	30.14	33,306	+0.49(+1.67%)
May 15, 2008	29.77	29.83	29.44	29.64	5,543	+0.09(+0.30%)
May 14, 2008	29.66	29.72	29.44	29.55	12,547	-0.18(-0.61%)
May 13, 2008	29.99	29.99	29.44	29.74	77,061	-0.35(-1.17%)
May 12, 2008	29.95	30.09	29.67	30.09	13,806	+0.42(+1.41%)
May 09, 2008	29.67	29.69	29.37	29.67	6,582	-0.23(-0.77%)
May 08, 2008	30.02	30.04	29.17	29.90	15,829	+0.66(+2.27%)
May 07, 2008	29.88	29.88	29.20	29.24	38,205	-0.85(-2.81%)
May 06, 2008	30.25	30.25	29.51	30.08	36,066	+0.26(+0.86%)
May 05, 2008	29.80	29.87	29.62	29.83	63,035	+0.48(+1.65%)
May 02, 2008	29.64	29.64	29.34	29.34	3,494	+0.25(+0.85%)
May 01, 2008	28.78	29.09	28.74	29.09	2,800	+0.20(+0.70%)
Apr 30, 2008	28.75	29.13	28.75	28.89	8,456	+0.27(+0.95%)
Apr 29, 2008	28.97	28.97	28.62	28.62	7,509	-0.55(-1.88%)
Apr 28, 2008	29.24	29.30	29.17	29.17	11,674	+0.30(+1.05%)
Apr 25, 2008	28.86	28.86	28.68	28.86	5,851	+0.08(+0.28%)
Apr 24, 2008	28.67	28.78	28.41	28.78	4,094	-0.12(-0.43%)
Apr 23, 2008	28.91	28.94	28.63	28.91	13,054	+0.28(+0.98%)
Apr 22, 2008	28.91	29.63	28.63	28.63	13,202	-0.53(-1.83%)
Apr 21, 2008	28.82	29.18	28.82	29.16	146,373	+0.40(+1.39%)
Apr 18, 2008	28.63	28.95	28.56	28.76	114,679	+0.26(+0.90%)
Apr 17, 2008	28.53	28.53	28.28	28.51	39,312	-0.41(-1.43%)
Apr 16, 2008	28.15	29.00	28.15	28.92	5,125	+1.21(+4.37%)
Apr 15, 2008	28.04	28.04	27.55	27.71	42,227	+0.09(+0.32%)
Apr 14, 2008	27.60	27.71	27.52	27.62	30,983	-0.33(-1.19%)
Apr 11, 2008	27.80	28.13	27.80	27.95	5,910	-0.32(-1.13%)
Apr 10, 2008	28.40	28.41	28.09	28.27	4,580	-0.39(-1.35%)
Apr 09, 2008	28.91	28.95	28.47	28.65	11,820	-0.20(-0.68%)
Apr 08, 2008	28.84	28.92	28.80	28.85	51,715	-0.38(-1.30%)
Apr 07, 2008	29.68	29.68	29.12	29.23	29,403	+0.06(+0.19%)
Apr 04, 2008	29.28	29.31	28.99	29.17	6,353	+0.10(+0.35%)
Apr 03, 2008	28.88	29.14	28.85	29.07	30,881	-0.08(-0.27%)
Apr 02, 2008	29.24	29.34	29.05	29.15	26,153	+0.41(+1.41%)
Apr 01, 2008	28.80	28.95	28.47	28.74	196,075	+0.52(+1.85%)
Mar 31, 2008	28.19	28.29	27.98	28.22	92,349	+0.09(+0.31%)
Mar 28, 2008	28.38	28.49	28.13	28.13	9,456	+0.05(+0.17%)
Mar 27, 2008	28.45	28.57	28.09	28.09	56,000	-0.32(-1.14%)
Mar 26, 2008	28.74	28.75	28.29	28.41	113,774	-0.28(-0.97%)
Mar 25, 2008	28.45	28.82	28.45	28.69	1,625	+0.81(+2.89%)
Mar 24, 2008	27.91	28.03	27.64	27.88	80,823	+0.61(+2.23%)
Mar 21, 2008	27.82	27.82	27.06	27.27	21,572	+0.00(+0.00%)
Mar 20, 2008	27.82	27.82	27.06	27.27	21,572	-0.27(-0.98%)
Mar 19, 2008	27.78	27.78	27.48	27.55	2,659	-0.18(-0.66%)
Mar 18, 2008	27.92	27.98	27.53	27.73	265,522	+0.83(+3.07%)
Mar 17, 2008	26.85	27.19	26.71	26.90	2,659	-0.85(-3.05%)
Mar 14, 2008	28.51	28.54	27.58	27.75	12,411	-0.93(-3.23%)
Mar 13, 2008	28.10	28.68	27.70	28.68	14,923	+0.49(+1.73%)
Mar 12, 2008	28.56	28.57	28.19	28.19	10,490	-0.48(-1.68%)
Mar 11, 2008	28.34	28.67	27.99	28.67	17,731	+1.33(+4.85%)
Mar 10, 2008	27.90	27.90	27.34	27.34	3,060	-0.42(-1.51%)
Mar 07, 2008	27.78	27.98	27.46	27.76	3,102	-0.47(-1.65%)
Mar 06, 2008	28.34	28.34	28.10	28.23	8,126	-0.30(-1.04%)
Mar 05, 2008	28.44	28.73	28.44	28.53	19,060	+0.41(+1.47%)
Mar 04, 2008	28.37	28.37	27.90	28.11	3,841	-0.55(-1.92%)
Mar 03, 2008	28.99	28.99	28.57	28.66	33,984	-0.22(-0.75%)
Feb 29, 2008	29.36	29.87	28.88	28.88	66,458	-1.31(-4.34%)
Feb 28, 2008	30.18	30.27	29.94	30.19	25,414	-0.09(-0.29%)
Feb 27, 2008	30.39	30.69	30.23	30.28	25,857	+0.04(+0.13%)
Feb 26, 2008	29.81	30.42	29.81	30.24	28,074	+0.64(+2.17%)
Feb 25, 2008	29.39	29.60	29.26	29.60	60,433	+0.52(+1.79%)
Feb 22, 2008	29.03	29.14	28.62	29.07	19,356	+0.21(+0.73%)
Feb 21, 2008	29.30	29.30	28.72	28.86	2,867	+0.20(+0.68%)
Feb 20, 2008	28.43	29.38	28.08	28.67	50,533	-0.44(-1.51%)
Feb 19, 2008	29.22	29.24	28.84	29.11	7,387	+0.55(+1.92%)
Feb 18, 2008	28.74	28.74	28.50	28.56	0	+0.00(+0.00%)
Feb 15, 2008	28.74	28.74	28.50	28.56	14,332	-0.20(-0.71%)
Feb 14, 2008	29.33	29.33	28.76	28.76	19,504	-0.33(-1.14%)
Feb 13, 2008	29.01	29.09	28.62	29.09	40,485	-0.01(-0.02%)
Feb 12, 2008	29.22	29.45	29.02	29.10	6,328	+0.51(+1.77%)
Feb 11, 2008	28.36	28.65	28.30	28.59	5,171	+0.07(+0.24%)
Feb 08, 2008	29.44	29.44	28.41	28.53	6,796	-0.28(-0.96%)
Feb 07, 2008	28.75	28.89	28.49	28.80	5,588	-0.55(-1.87%)
Feb 06, 2008	29.72	29.72	29.32	29.35	1,329	+0.24(+0.84%)
Feb 05, 2008	29.87	30.02	29.11	29.11	12,854	-1.54(-5.03%)
Feb 04, 2008	30.89	30.92	30.52	30.65	39,599	-0.28(-0.92%)
Feb 01, 2008	30.67	30.94	30.47	30.94	3,102	+0.82(+2.72%)
Jan 31, 2008	29.22	30.12	29.13	30.12	7,683	+0.35(+1.16%)
Jan 30, 2008	29.75	30.16	29.46	29.77	20,833	-0.05(-0.18%)
Jan 29, 2008	30.16	30.16	29.81	29.83	13,446	+0.26(+0.89%)
Jan 28, 2008	29.53	29.64	29.10	29.56	10,195	-0.07(-0.25%)
Jan 25, 2008	30.17	30.17	29.22	29.64	24,158	+0.38(+1.29%)
Jan 24, 2008	29.08	29.53	28.98	29.26	19,208	+0.81(+2.84%)
Jan 23, 2008	27.25	28.45	26.97	28.45	6,353	-0.18(-0.64%)
Jan 22, 2008	26.92	28.78	26.92	28.63	21,349	-0.14(-0.47%)
Jan 21, 2008	29.65	29.65	28.59	28.77	0	+0.00(+0.00%)
Jan 18, 2008	29.65	29.65	28.59	28.77	11,975	+0.15(+0.52%)
Jan 17, 2008	28.95	29.81	28.62	28.62	18,913	-0.24(-0.84%)
Jan 16, 2008	29.13	29.97	28.86	28.86	54,079	-0.64(-2.18%)
Jan 15, 2008	30.86	30.86	29.51	29.51	457,312	-1.15(-3.75%)
Jan 14, 2008	30.02	30.73	30.02	30.66	5,467	+0.64(+2.14%)
Jan 11, 2008	30.34	30.34	29.84	30.02	464,404	-0.47(-1.53%)
Jan 10, 2008	29.78	30.56	29.78	30.48	280,445	+0.37(+1.24%)
Jan 09, 2008	30.29	30.68	29.89	30.11	8,717	-0.37(-1.20%)
Jan 08, 2008	30.92	30.96	30.43	30.48	82,596	-0.04(-0.13%)
Jan 07, 2008	30.64	31.27	30.46	30.52	27,963	-0.03(-0.11%)
Jan 04, 2008	31.05	31.05	30.48	30.55	13,741	-0.89(-2.84%)
Jan 03, 2008	31.50	31.57	31.32	31.44	4,284	+0.18(+0.56%)
Jan 02, 2008	31.78	31.78	31.27	31.27	15,366	-0.04(-0.13%)
Jan 01, 2008	31.68	31.68	31.29	31.31	25,266	+0.00(+0.00%)
Dec 31, 2007	31.68	31.68	31.29	31.31	25,266	-0.41(-1.28%)
Dec 28, 2007	31.61	31.71	31.51	31.71	7,978	+0.48(+1.54%)
Dec 27, 2007	31.50	31.57	31.23	31.23	14,332	-0.25(-0.80%)
Dec 26, 2007	31.43	31.61	31.43	31.48	4,432	+0.02(+0.06%)
Dec 24, 2007	31.71	31.71	31.35	31.46	2,364	-0.56(-1.75%)
Dec 21, 2007	32.26	32.53	31.64	32.03	43,736	+1.02(+3.27%)
Dec 20, 2007	30.98	31.17	30.83	31.01	11,081	+0.24(+0.77%)
Dec 19, 2007	30.79	31.02	30.77	30.77	23,789	-0.64(-2.05%)
Dec 18, 2007	31.42	31.42	30.93	31.42	8,865	+0.56(+1.82%)
Dec 17, 2007	31.27	31.27	30.79	30.85	14,184	-0.99(-3.12%)
Dec 14, 2007	31.97	32.06	31.81	31.85	5,171	-0.64(-1.96%)
Dec 13, 2007	33.30	33.30	32.34	32.49	11,377	-0.69(-2.08%)
Dec 12, 2007	33.70	33.70	33.18	33.18	5,023	+0.48(+1.47%)
Dec 11, 2007	33.48	33.70	32.59	32.70	10,638	-0.75(-2.25%)
Dec 10, 2007	33.54	33.54	33.40	33.45	5,614	+0.32(+0.98%)
Dec 07, 2007	33.18	33.24	33.01	33.12	9,456	-0.08(-0.24%)
Dec 06, 2007	32.89	33.20	32.66	33.20	4,876	+0.37(+1.13%)
Dec 05, 2007	32.65	32.89	32.65	32.83	11,229	+0.39(+1.21%)
Dec 04, 2007	32.42	32.49	32.34	32.44	5,614	-0.47(-1.44%)
Dec 03, 2007	33.03	33.06	32.78	32.91	6,649	+0.09(+0.27%)
Nov 30, 2007	33.49	33.49	32.77	32.82	9,161	+0.14(+0.41%)
Nov 29, 2007	32.57	32.95	32.57	32.69	9,013	-0.47(-1.43%)
Nov 28, 2007	32.21	33.16	32.21	33.16	10,490	+1.25(+3.90%)
Nov 27, 2007	31.73	32.01	31.57	31.92	11,672	+0.35(+1.12%)
Nov 26, 2007	32.20	32.20	31.57	31.57	12,116	-0.35(-1.10%)
Nov 23, 2007	31.92	31.92	31.92	31.92	738	+0.40(+1.27%)
Nov 21, 2007	31.52	31.73	31.40	31.52	5,614	-0.93(-2.88%)
Nov 20, 2007	32.49	32.53	32.10	32.45	58,660	+0.37(+1.16%)
Nov 19, 2007	32.88	32.88	32.03	32.08	61,024	-1.16(-3.50%)
Nov 16, 2007	33.36	33.36	33.14	33.24	25,266	-0.21(-0.63%)
Nov 15, 2007	33.69	33.78	32.86	33.45	2,364	-0.92(-2.68%)
Nov 14, 2007	34.41	34.41	34.31	34.37	738	+0.28(+0.81%)
Nov 13, 2007	34.51	34.51	33.66	34.10	13,150	+0.93(+2.82%)
Nov 12, 2007	33.25	33.49	32.61	33.16	8,422	-0.72(-2.14%)
Nov 09, 2007	34.00	34.15	33.70	33.89	9,013	-0.87(-2.49%)
Nov 08, 2007	34.95	34.98	34.39	34.75	50,828	-0.20(-0.58%)
Nov 07, 2007	35.23	35.26	34.85	34.96	11,229	-0.51(-1.45%)
Nov 06, 2007	35.36	35.47	35.16	35.47	3,102	+0.34(+0.96%)
Nov 05, 2007	34.91	35.13	34.85	35.13	8,126	-0.49(-1.37%)
Nov 02, 2007	35.53	35.62	35.15	35.62	6,796	+0.30(+0.84%)
Nov 01, 2007	36.43	36.43	35.23	35.32	15,219	-0.91(-2.52%)
Oct 31, 2007	36.05	36.30	35.75	36.23	10,195	+0.79(+2.23%)
Oct 30, 2007	35.59	35.65	35.44	35.44	7,535	-0.46(-1.28%)
Oct 29, 2007	35.81	35.91	35.78	35.90	19,947	+0.45(+1.28%)
Oct 26, 2007	35.40	35.53	35.40	35.45	2,511	+0.64(+1.83%)
Oct 25, 2007	34.89	34.92	34.75	34.81	8,717	+0.05(+0.16%)
Oct 24, 2007	35.42	35.42	34.31	34.76	12,116	-0.22(-0.64%)
Oct 23, 2007	34.85	34.98	34.60	34.98	21,868	+0.89(+2.60%)
Oct 22, 2007	33.74	34.18	33.73	34.10	29,994	-0.32(-0.92%)
Oct 19, 2007	35.02	35.02	34.41	34.41	14,184	-0.62(-1.76%)
Oct 18, 2007	34.95	35.14	34.93	35.03	3,841	+0.12(+0.35%)
Oct 17, 2007	35.11	35.19	34.73	34.91	10,638	+0.39(+1.12%)
Oct 16, 2007	34.52	34.57	34.43	34.52	7,387	-0.30(-0.87%)
Oct 15, 2007	35.41	35.41	34.83	34.83	8,422	-0.68(-1.91%)
Oct 12, 2007	35.44	35.53	35.38	35.50	15,662	+0.11(+0.31%)
Oct 11, 2007	34.94	35.87	34.94	35.40	5,319	+0.09(+0.25%)
Oct 10, 2007	35.22	35.33	35.12	35.31	20,981	+0.00(+0.00%)
Oct 09, 2007	34.92	35.31	34.92	35.31	78,755	+0.70(+2.03%)
Oct 08, 2007	34.79	34.79	34.52	34.60	6,944	-0.43(-1.22%)
Oct 05, 2007	34.87	35.04	34.87	35.03	15,219	+0.46(+1.33%)
Oct 04, 2007	34.65	34.68	34.57	34.57	10,638	+0.26(+0.75%)
Oct 03, 2007	34.66	34.72	28.01	34.31	8,569	-0.16(-0.47%)
Oct 02, 2007	34.61	34.61	34.28	34.48	3,250	-0.04(-0.12%)