US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	40.61	40.86	40.27	40.74	5,727,455	+0.14(+0.34%)
Mar 30, 2006	41.14	41.22	40.39	40.61	4,468,136	-0.64(-1.55%)
Mar 29, 2006	40.66	41.24	40.66	41.24	5,898,827	+0.89(+2.21%)
Mar 28, 2006	39.86	40.58	39.77	40.35	4,282,693	+0.45(+1.13%)
Mar 27, 2006	40.19	40.24	39.83	39.90	2,993,429	-0.40(-0.99%)
Mar 24, 2006	40.47	40.47	40.18	40.30	3,136,480	-0.37(-0.90%)
Mar 23, 2006	40.41	40.68	40.40	40.67	2,377,750	+0.24(+0.59%)
Mar 22, 2006	40.29	40.56	40.18	40.43	3,433,406	+0.12(+0.29%)
Mar 21, 2006	40.83	40.91	40.23	40.31	5,167,156	-0.60(-1.46%)
Mar 20, 2006	41.56	41.56	40.74	40.91	3,829,908	-0.65(-1.57%)
Mar 17, 2006	41.49	41.59	40.97	41.56	4,300,552	+0.47(+1.13%)
Mar 16, 2006	40.80	41.37	40.75	41.10	5,555,360	+0.44(+1.08%)
Mar 15, 2006	40.10	40.74	40.05	40.66	4,534,520	+0.70(+1.75%)
Mar 14, 2006	39.65	39.98	39.55	39.96	2,468,127	+0.31(+0.78%)
Mar 13, 2006	39.89	40.05	39.44	39.65	2,821,876	-0.15(-0.38%)
Mar 10, 2006	39.50	39.86	39.28	39.80	2,530,542	+0.43(+1.10%)
Mar 09, 2006	39.09	39.59	39.05	39.37	5,213,156	+0.39(+1.01%)
Mar 08, 2006	38.80	39.08	38.61	38.98	6,437,118	+0.07(+0.19%)
Mar 07, 2006	39.36	39.39	38.90	38.90	5,576,647	-0.54(-1.36%)
Mar 06, 2006	38.89	39.58	38.80	39.44	4,615,517	+0.68(+1.74%)
Mar 03, 2006	38.80	38.89	38.62	38.77	5,876,459	-0.16(-0.41%)
Mar 02, 2006	38.94	38.99	38.75	38.93	3,436,473	-0.09(-0.24%)
Mar 01, 2006	39.12	39.18	38.70	39.02	2,306,315	+0.19(+0.49%)
Feb 28, 2006	39.02	39.11	38.70	38.83	3,002,449	-0.18(-0.47%)
Feb 27, 2006	39.11	39.18	38.84	39.02	1,561,836	+0.02(+0.06%)
Feb 24, 2006	39.11	39.17	38.92	38.99	2,691,813	-0.23(-0.58%)
Feb 23, 2006	39.33	39.41	39.00	39.22	2,023,640	-0.11(-0.27%)
Feb 22, 2006	38.80	39.33	38.65	39.33	5,628,960	+0.52(+1.33%)
Feb 21, 2006	38.78	39.02	38.67	38.81	3,087,955	+0.04(+0.11%)
Feb 17, 2006	38.54	38.79	38.34	38.77	3,886,912	+0.28(+0.72%)
Feb 16, 2006	38.25	38.50	38.19	38.49	2,276,731	+0.33(+0.86%)
Feb 15, 2006	37.91	38.17	37.74	38.16	3,420,598	+0.30(+0.79%)
Feb 14, 2006	37.61	37.86	37.22	37.86	2,651,045	+0.28(+0.74%)
Feb 13, 2006	37.55	37.67	37.50	37.58	1,096,243	+0.04(+0.12%)
Feb 10, 2006	37.56	37.77	37.27	37.54	1,932,001	-0.02(-0.04%)
Feb 09, 2006	37.50	37.75	37.31	37.56	1,639,946	+0.14(+0.39%)
Feb 08, 2006	37.53	37.53	37.09	37.41	2,118,707	-0.15(-0.40%)
Feb 07, 2006	37.75	38.00	37.56	37.56	2,787,241	-0.23(-0.60%)
Feb 06, 2006	37.58	37.90	37.58	37.79	1,678,369	+0.09(+0.25%)
Feb 03, 2006	37.75	37.94	37.39	37.70	6,032,137	-0.49(-1.28%)
Feb 02, 2006	38.33	38.36	38.06	38.18	3,779,398	-0.17(-0.45%)
Feb 01, 2006	38.25	38.47	38.06	38.36	3,546,151	+0.20(+0.52%)
Jan 31, 2006	37.97	38.32	37.85	38.16	4,058,826	+0.09(+0.23%)
Jan 30, 2006	38.25	38.32	37.92	38.07	1,709,397	-0.14(-0.36%)
Jan 27, 2006	37.91	38.33	37.86	38.21	3,599,908	+0.57(+1.50%)
Jan 26, 2006	37.68	37.84	37.55	37.64	2,677,021	+0.11(+0.30%)
Jan 25, 2006	37.70	37.88	37.46	37.53	3,817,461	-0.14(-0.37%)
Jan 24, 2006	37.47	37.73	37.34	37.67	3,266,723	+0.36(+0.97%)
Jan 23, 2006	37.28	37.40	37.17	37.31	825,114	+0.21(+0.57%)
Jan 20, 2006	37.53	37.58	37.07	37.10	2,321,468	-0.49(-1.30%)
Jan 19, 2006	37.00	37.62	36.97	37.58	2,896,919	+0.44(+1.18%)
Jan 18, 2006	36.81	37.31	36.79	37.15	2,464,339	-0.07(-0.18%)
Jan 17, 2006	36.98	37.21	36.89	37.21	1,335,624	-0.01(-0.03%)
Jan 13, 2006	37.49	37.56	37.14	37.22	4,594,230	-0.61(-1.61%)
Jan 12, 2006	37.93	37.93	37.68	37.83	2,623,445	-0.10(-0.26%)
Jan 11, 2006	38.00	38.12	37.77	37.93	2,655,374	+0.04(+0.12%)
Jan 10, 2006	37.42	38.09	37.42	37.89	4,624,356	+0.25(+0.66%)
Jan 09, 2006	37.36	37.67	37.33	37.64	4,055,218	+0.36(+0.97%)
Jan 06, 2006	36.98	37.36	36.93	37.28	4,247,877	+0.32(+0.87%)
Jan 05, 2006	36.59	37.14	36.59	36.96	4,795,728	+0.26(+0.71%)
Jan 04, 2006	36.48	36.70	36.33	36.70	1,956,173	+0.17(+0.46%)
Jan 03, 2006	35.70	36.53	35.46	36.53	3,770,379	+0.97(+2.73%)
Dec 30, 2005	35.81	35.82	35.48	35.56	4,379,563	-0.27(-0.76%)
Dec 29, 2005	36.14	36.20	35.76	35.83	3,484,637	-0.20(-0.55%)
Dec 28, 2005	36.14	36.23	35.88	36.03	3,486,080	-0.08(-0.21%)
Dec 27, 2005	36.25	36.39	36.09	36.11	1,170,204	-0.09(-0.25%)
Dec 23, 2005	36.12	36.30	36.09	36.20	3,148,747	+0.09(+0.26%)
Dec 22, 2005	35.57	36.10	35.56	36.10	4,232,544	-0.19(-0.53%)
Dec 21, 2005	36.17	36.38	36.09	36.30	1,841,805	+0.24(+0.66%)
Dec 20, 2005	36.06	36.21	35.88	36.06	2,668,723	-0.10(-0.28%)
Dec 19, 2005	36.61	36.64	36.09	36.16	4,022,567	-0.45(-1.23%)
Dec 16, 2005	36.58	36.65	36.51	36.61	2,505,107	+0.16(+0.44%)
Dec 15, 2005	36.73	36.94	36.41	36.45	3,459,202	-0.33(-0.90%)
Dec 14, 2005	36.48	36.84	36.39	36.78	2,360,613	+0.17(+0.45%)
Dec 13, 2005	36.31	36.64	36.30	36.61	1,976,017	+0.25(+0.69%)
Dec 12, 2005	36.56	36.56	36.21	36.37	1,705,969	-0.03(-0.08%)
Dec 09, 2005	36.25	36.49	36.19	36.39	962,934	+0.08(+0.23%)
Dec 08, 2005	36.28	36.53	36.07	36.31	2,342,033	+0.31(+0.86%)
Dec 07, 2005	36.56	36.56	35.88	36.00	2,027,248	-0.28(-0.78%)
Dec 06, 2005	36.45	36.48	36.20	36.28	3,298,472	-0.03(-0.08%)
Dec 05, 2005	36.59	36.59	36.21	36.31	4,489,242	-0.33(-0.91%)
Dec 02, 2005	36.55	36.69	36.40	36.64	1,545,781	-0.03(-0.08%)
Dec 01, 2005	36.42	36.70	36.35	36.67	6,266,827	+0.50(+1.38%)
Nov 30, 2005	36.57	36.61	36.17	36.17	3,689,202	-0.33(-0.91%)
Nov 29, 2005	36.59	36.61	36.43	36.50	3,005,876	+0.07(+0.20%)
Nov 28, 2005	36.73	36.81	36.40	36.43	4,139,642	-0.40(-1.08%)
Nov 25, 2005	36.64	36.91	36.61	36.83	647,969	+0.13(+0.35%)
Nov 23, 2005	36.59	36.78	36.43	36.70	3,277,186	+0.18(+0.50%)
Nov 22, 2005	35.89	36.54	35.89	36.52	5,117,909	+0.47(+1.31%)
Nov 21, 2005	35.81	36.09	35.66	36.05	3,069,735	+0.13(+0.37%)
Nov 18, 2005	35.56	36.13	35.53	35.92	3,373,335	+0.28(+0.79%)
Nov 17, 2005	35.12	35.68	35.11	35.63	4,127,195	+0.54(+1.55%)
Nov 16, 2005	35.23	35.29	34.99	35.09	2,980,080	-0.13(-0.38%)
Nov 15, 2005	35.28	35.61	35.17	35.22	3,605,320	-0.01(-0.02%)
Nov 14, 2005	35.48	35.92	35.23	35.23	3,823,234	-0.26(-0.73%)
Nov 11, 2005	35.17	35.52	35.12	35.49	3,400,214	+0.32(+0.91%)
Nov 10, 2005	34.20	35.17	34.20	35.17	4,925,611	+0.88(+2.57%)
Nov 09, 2005	34.05	34.67	33.98	34.29	9,487,551	+0.29(+0.86%)
Nov 08, 2005	33.67	34.11	33.67	33.99	6,803,314	-0.20(-0.58%)
Nov 07, 2005	34.01	34.34	33.91	34.19	2,964,566	+0.19(+0.57%)
Nov 04, 2005	34.06	34.13	33.59	34.00	6,068,576	-0.03(-0.10%)
Nov 03, 2005	34.37	34.65	33.84	34.03	4,905,768	-0.24(-0.71%)
Nov 02, 2005	33.95	34.28	33.77	34.28	3,882,943	+0.32(+0.95%)
Nov 01, 2005	34.04	34.29	33.62	33.95	8,206,946	-0.58(-1.69%)
Oct 31, 2005	34.65	34.89	34.49	34.54	5,204,497	+0.14(+0.40%)
Oct 28, 2005	33.68	34.44	33.27	34.40	3,932,912	+0.95(+2.83%)
Oct 27, 2005	33.76	33.85	33.44	33.45	3,582,590	-0.34(-1.02%)
Oct 26, 2005	33.88	34.20	33.78	33.79	8,038,460	-0.35(-1.04%)
Oct 25, 2005	34.18	34.51	34.01	34.15	8,870,790	+0.07(+0.20%)
Oct 24, 2005	33.87	34.38	33.59	34.08	6,325,455	+0.49(+1.45%)
Oct 21, 2005	34.40	34.40	33.41	33.59	2,774,794	+0.28(+0.83%)
Oct 20, 2005	33.30	33.88	32.70	33.32	3,288,370	-0.50(-1.48%)
Oct 19, 2005	33.12	33.82	32.96	33.82	6,742,342	+0.41(+1.23%)
Oct 18, 2005	33.70	33.79	33.31	33.41	3,321,021	-0.47(-1.37%)
Oct 17, 2005	33.63	33.87	33.46	33.87	2,690,190	+0.28(+0.82%)
Oct 14, 2005	33.26	33.91	33.05	33.59	8,133,346	+0.61(+1.85%)
Oct 13, 2005	32.73	33.11	32.43	32.98	5,810,615	+0.17(+0.51%)
Oct 12, 2005	33.16	33.29	32.57	32.82	9,505,410	-0.64(-1.92%)
Oct 11, 2005	33.51	33.82	33.26	33.46	4,454,065	-0.24(-0.71%)
Oct 10, 2005	33.95	34.04	33.54	33.70	4,760,191	-0.34(-1.01%)
Oct 07, 2005	34.29	34.37	33.78	34.04	5,847,596	-0.13(-0.39%)
Oct 06, 2005	34.37	34.54	33.98	34.18	8,706,272	-0.25(-0.72%)
Oct 05, 2005	34.87	35.15	34.42	34.42	4,872,756	-0.65(-1.86%)
Oct 04, 2005	35.53	35.64	35.08	35.08	1,563,459	-0.61(-1.71%)
Oct 03, 2005	35.45	35.77	35.28	35.69	4,813,226	+0.06(+0.17%)
Sep 30, 2005	35.20	35.63	35.20	35.63	4,540,113	+0.45(+1.28%)
Sep 29, 2005	34.56	35.18	34.40	35.18	4,304,701	+0.55(+1.60%)
Sep 28, 2005	34.83	35.03	34.49	34.62	4,370,183	-0.19(-0.54%)
Sep 27, 2005	34.92	35.00	34.55	34.81	5,331,313	-0.17(-0.48%)
Sep 26, 2005	35.02	35.02	34.86	34.98	1,473,083	+0.22(+0.64%)
Sep 23, 2005	34.76	34.97	34.52	34.76	3,558,237	-0.43(-1.21%)
Sep 22, 2005	35.18	35.27	34.54	35.18	8,833,269	+0.25(+0.71%)
Sep 21, 2005	35.70	35.70	34.94	34.94	7,169,330	-0.83(-2.32%)
Sep 20, 2005	36.00	36.19	35.72	35.77	4,086,245	-0.25(-0.69%)
Sep 19, 2005	36.03	36.36	35.98	36.02	1,578,973	-0.27(-0.73%)
Sep 16, 2005	36.42	36.42	36.14	36.28	5,276,474	-0.22(-0.61%)
Sep 15, 2005	36.35	36.53	36.29	36.50	2,880,864	+0.16(+0.43%)
Sep 14, 2005	36.47	36.59	36.23	36.35	2,644,911	-0.02(-0.06%)
Sep 13, 2005	36.47	36.61	36.31	36.37	2,649,601	-0.24(-0.65%)
Sep 12, 2005	36.61	36.72	36.56	36.61	2,101,389	-0.03(-0.09%)
Sep 09, 2005	36.61	36.76	36.54	36.64	1,059,263	+0.11(+0.30%)
Sep 08, 2005	36.31	36.73	36.31	36.53	1,754,134	-0.20(-0.54%)
Sep 07, 2005	36.92	36.98	36.55	36.73	1,752,871	-0.22(-0.60%)
Sep 06, 2005	36.14	36.95	36.14	36.95	1,988,283	+0.81(+2.24%)
Sep 02, 2005	36.27	36.42	36.03	36.14	1,261,483	-0.11(-0.31%)
Sep 01, 2005	36.02	36.72	35.92	36.25	5,670,631	+0.28(+0.79%)
Aug 31, 2005	35.68	36.05	35.30	35.97	5,519,643	+0.64(+1.82%)
Aug 30, 2005	34.92	35.40	34.92	35.33	2,973,225	+0.18(+0.52%)
Aug 29, 2005	34.93	35.28	34.81	35.15	1,262,746	-0.21(-0.58%)
Aug 26, 2005	35.75	35.80	35.20	35.35	4,031,045	-0.37(-1.02%)
Aug 25, 2005	35.57	35.83	35.47	35.72	1,871,930	+0.20(+0.56%)
Aug 24, 2005	34.90	35.89	34.90	35.52	4,788,513	+0.09(+0.27%)
Aug 23, 2005	35.56	35.64	35.32	35.42	4,641,493	+0.04(+0.13%)
Aug 22, 2005	35.17	35.43	35.17	35.38	1,159,561	+0.17(+0.47%)
Aug 19, 2005	35.34	35.40	35.20	35.21	1,058,181	-0.16(-0.44%)
Aug 18, 2005	35.51	35.52	35.26	35.37	2,866,794	-0.25(-0.70%)
Aug 17, 2005	35.76	35.89	35.48	35.62	7,342,507	-0.34(-0.94%)
Aug 16, 2005	35.62	36.09	35.62	35.95	4,924,168	+0.09(+0.25%)
Aug 15, 2005	35.45	36.00	35.34	35.87	1,963,389	+0.37(+1.03%)
Aug 12, 2005	35.45	35.64	35.18	35.50	3,682,528	-0.06(-0.17%)
Aug 11, 2005	35.06	35.56	35.05	35.56	3,318,135	+0.49(+1.41%)
Aug 10, 2005	35.15	35.53	34.97	35.07	4,547,869	-0.08(-0.22%)
Aug 09, 2005	34.65	35.31	34.59	35.15	8,588,657	+0.53(+1.52%)
Aug 08, 2005	35.64	35.64	34.44	34.62	18,650,578	-1.19(-3.33%)
Aug 05, 2005	36.70	36.88	35.59	35.81	13,443,374	-1.44(-3.87%)
Aug 04, 2005	37.72	37.72	37.01	37.25	5,611,282	-0.53(-1.39%)
Aug 03, 2005	37.83	37.95	37.51	37.78	3,348,982	-0.12(-0.32%)
Aug 02, 2005	37.61	37.90	37.50	37.90	3,548,677	+0.39(+1.03%)
Aug 01, 2005	37.58	37.75	37.36	37.51	4,602,709	-0.07(-0.19%)
Jul 29, 2005	37.75	37.75	37.51	37.58	4,467,595	-0.08(-0.22%)
Jul 28, 2005	37.34	37.78	37.27	37.67	3,898,638	+0.50(+1.36%)
Jul 27, 2005	37.14	37.26	36.88	37.16	4,180,230	+0.05(+0.13%)
Jul 26, 2005	36.88	37.19	36.80	37.11	2,908,825	+0.33(+0.90%)
Jul 25, 2005	36.70	36.90	36.65	36.78	1,735,914	+0.09(+0.24%)
Jul 22, 2005	36.44	36.69	36.40	36.69	2,665,296	+0.35(+0.96%)
Jul 21, 2005	36.91	36.92	36.27	36.34	7,128,020	-0.60(-1.64%)
Jul 20, 2005	36.61	36.98	36.42	36.95	2,015,703	+0.35(+0.97%)
Jul 19, 2005	36.43	36.66	36.37	36.59	1,612,707	+0.24(+0.67%)
Jul 18, 2005	36.31	36.50	36.09	36.35	1,004,424	+0.15(+0.41%)
Jul 15, 2005	36.03	36.29	35.88	36.20	1,747,640	+0.17(+0.46%)
Jul 14, 2005	36.64	36.84	36.00	36.03	6,484,561	-0.61(-1.66%)
Jul 13, 2005	36.86	36.86	36.63	36.64	2,708,229	-0.32(-0.87%)
Jul 12, 2005	36.98	37.10	36.77	36.96	3,455,414	+0.06(+0.17%)
Jul 11, 2005	36.59	37.00	36.56	36.90	4,561,760	+0.45(+1.25%)
Jul 08, 2005	35.92	36.61	35.87	36.45	3,921,728	+0.50(+1.39%)
Jul 07, 2005	35.51	35.97	35.45	35.95	1,601,883	+0.14(+0.39%)
Jul 06, 2005	35.98	36.06	35.79	35.81	1,388,659	-0.13(-0.37%)
Jul 05, 2005	35.56	36.13	35.45	35.94	2,233,436	+0.38(+1.08%)
Jul 01, 2005	35.31	35.62	35.20	35.56	2,701,013	+0.30(+0.86%)
Jun 30, 2005	35.32	35.41	34.91	35.26	3,531,720	+0.01(+0.03%)
Jun 29, 2005	35.13	35.37	35.13	35.25	744,839	+0.10(+0.28%)
Jun 28, 2005	34.95	35.16	34.92	35.15	1,114,463	+0.17(+0.49%)
Jun 27, 2005	34.87	35.06	34.86	34.97	1,544,157	+0.15(+0.43%)
Jun 24, 2005	35.12	35.30	34.82	34.82	2,371,617	-0.29(-0.84%)
Jun 23, 2005	35.26	35.37	35.10	35.12	1,780,471	-0.14(-0.39%)
Jun 22, 2005	35.26	35.53	35.14	35.26	3,041,053	+0.02(+0.06%)
Jun 21, 2005	35.60	35.67	35.23	35.23	3,876,088	-0.40(-1.12%)
Jun 20, 2005	35.69	35.76	35.56	35.63	1,767,122	-0.42(-1.17%)
Jun 17, 2005	35.53	36.07	35.53	36.05	4,389,485	+0.42(+1.18%)
Jun 16, 2005	35.53	35.65	35.37	35.63	4,016,073	+0.15(+0.42%)
Jun 15, 2005	35.62	35.63	35.39	35.48	1,902,417	-0.09(-0.26%)
Jun 14, 2005	35.34	35.60	35.23	35.58	1,601,161	+0.27(+0.75%)
Jun 13, 2005	35.03	35.31	34.98	35.31	1,459,734	+0.20(+0.57%)
Jun 10, 2005	35.20	35.26	35.03	35.11	1,257,153	-0.03(-0.09%)
Jun 09, 2005	35.51	35.92	34.89	35.15	1,775,781	+0.04(+0.11%)
Jun 08, 2005	34.98	35.38	34.98	35.11	9,023,943	+0.18(+0.52%)
Jun 07, 2005	34.73	35.26	34.73	34.92	5,218,027	+0.25(+0.72%)
Jun 06, 2005	34.40	34.70	34.40	34.67	1,324,800	+0.34(+0.98%)
Jun 03, 2005	34.64	34.82	34.34	34.34	4,175,359	-0.12(-0.34%)
Jun 02, 2005	34.53	34.56	34.37	34.45	1,698,934	-0.10(-0.28%)
Jun 01, 2005	34.08	34.55	34.08	34.55	3,473,633	+0.47(+1.38%)
May 31, 2005	33.88	34.23	33.84	34.08	2,879,060	+0.26(+0.78%)
May 27, 2005	33.65	33.82	33.62	33.82	1,234,965	+0.17(+0.51%)
May 26, 2005	33.81	34.10	33.57	33.64	2,113,836	-0.13(-0.38%)
May 25, 2005	34.12	34.13	33.67	33.77	3,480,849	-0.40(-1.18%)
May 24, 2005	34.33	34.44	34.04	34.18	3,542,904	-0.39(-1.11%)
May 23, 2005	34.58	34.73	34.52	34.56	3,490,590	+0.01(+0.03%)
May 20, 2005	34.56	34.61	34.25	34.55	3,432,865	-0.01(-0.03%)
May 19, 2005	33.98	34.56	33.98	34.56	4,403,014	+0.56(+1.66%)
May 18, 2005	33.93	34.08	33.87	34.00	5,789,870	+0.39(+1.15%)
May 17, 2005	33.40	33.69	33.29	33.61	1,791,656	+0.20(+0.60%)
May 16, 2005	33.03	33.42	33.03	33.41	2,413,648	+0.40(+1.21%)
May 13, 2005	33.43	33.45	32.96	33.01	4,184,740	-0.33(-1.00%)
May 12, 2005	33.66	33.68	33.23	33.34	1,859,483	-0.29(-0.87%)
May 11, 2005	33.70	33.70	33.29	33.64	4,444,505	+0.10(+0.30%)
May 10, 2005	33.60	33.62	33.34	33.54	4,046,920	-0.06(-0.17%)
May 09, 2005	32.98	33.61	32.96	33.60	2,439,625	+0.55(+1.66%)
May 06, 2005	33.01	33.27	32.84	33.05	4,504,034	-0.22(-0.66%)
May 05, 2005	33.12	33.39	33.12	33.27	5,047,015	+0.20(+0.60%)
May 04, 2005	32.76	33.09	32.65	33.07	2,937,507	+0.10(+0.29%)
May 03, 2005	32.79	32.97	32.62	32.97	2,294,950	+0.16(+0.49%)
May 02, 2005	32.85	32.97	32.55	32.81	2,487,970	-0.04(-0.12%)
Apr 29, 2005	32.62	32.89	32.35	32.85	2,519,719	+0.39(+1.21%)
Apr 28, 2005	32.62	32.62	32.40	32.45	1,375,671	-0.16(-0.48%)
Apr 27, 2005	32.26	32.64	32.10	32.61	3,328,237	+0.26(+0.81%)
Apr 26, 2005	32.43	32.54	32.29	32.35	3,269,429	-0.02(-0.07%)
Apr 25, 2005	32.07	32.37	32.00	32.37	5,541,651	+0.52(+1.63%)
Apr 22, 2005	31.79	32.03	31.75	31.86	3,170,935	-0.01(-0.02%)
Apr 21, 2005	31.85	31.86	31.57	31.86	2,383,342	+0.15(+0.48%)
Apr 20, 2005	31.68	31.87	31.57	31.71	2,457,303	-0.17(-0.52%)
Apr 19, 2005	31.73	31.88	31.68	31.88	1,678,009	+0.28(+0.88%)
Apr 18, 2005	30.94	31.72	30.94	31.60	2,067,656	+0.12(+0.39%)
Apr 15, 2005	31.58	31.74	31.26	31.48	3,430,700	-0.15(-0.47%)
Apr 14, 2005	31.69	31.88	31.53	31.63	1,802,840	-0.19(-0.60%)
Apr 13, 2005	31.94	32.01	31.74	31.82	4,262,669	-0.06(-0.20%)
Apr 12, 2005	31.15	31.88	31.14	31.88	5,388,678	+0.59(+1.88%)
Apr 11, 2005	31.04	31.43	31.04	31.29	2,134,762	+0.37(+1.21%)
Apr 08, 2005	31.36	31.51	30.53	30.92	1,527,561	-0.51(-1.63%)
Apr 07, 2005	31.21	31.52	31.20	31.43	2,177,334	+0.12(+0.37%)
Apr 06, 2005	31.10	31.32	31.06	31.32	5,413,211	+0.27(+0.87%)
Apr 05, 2005	31.04	31.18	30.93	31.04	899,796	+0.01(+0.04%)
Apr 04, 2005	31.10	31.14	30.68	31.03	5,648,443	-0.15(-0.49%)