Australia Ishares MSCI ETF (NY: EWA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	14.95	14.95	14.71	14.86	1,532,272	+0.44(+3.02%)
Aug 30, 2007	14.39	14.69	14.36	14.43	1,448,629	-0.35(-2.38%)
Aug 29, 2007	14.41	14.81	14.41	14.78	3,362,090	+0.51(+3.54%)
Aug 28, 2007	14.57	14.63	14.16	14.27	1,839,403	-0.44(-2.97%)
Aug 27, 2007	14.84	14.84	14.71	14.71	851,095	-0.11(-0.72%)
Aug 24, 2007	14.54	14.88	14.47	14.82	5,994,321	+0.23(+1.57%)
Aug 23, 2007	14.66	14.66	14.36	14.59	4,438,177	+0.44(+3.08%)
Aug 22, 2007	14.03	14.18	13.97	14.15	2,397,653	+0.45(+3.30%)
Aug 21, 2007	13.61	13.75	13.51	13.70	3,631,065	-0.05(-0.39%)
Aug 20, 2007	13.66	14.10	13.42	13.75	4,802,802	+0.49(+3.69%)
Aug 17, 2007	13.26	13.53	12.99	13.26	6,097,512	+0.42(+3.27%)
Aug 16, 2007	12.59	12.92	12.31	12.84	10,405,379	-0.57(-4.24%)
Aug 15, 2007	13.72	13.87	13.39	13.41	5,895,828	-0.62(-4.40%)
Aug 14, 2007	14.45	14.45	13.97	14.03	1,392,616	-0.55(-3.79%)
Aug 13, 2007	14.74	14.77	14.55	14.58	4,311,490	+0.03(+0.22%)
Aug 10, 2007	14.18	14.55	14.08	14.55	5,733,053	+0.03(+0.22%)
Aug 09, 2007	14.65	14.93	14.52	14.52	3,174,879	-0.64(-4.21%)
Aug 08, 2007	15.06	15.21	14.98	15.16	2,480,159	+0.41(+2.78%)
Aug 07, 2007	14.57	14.80	14.44	14.75	1,402,390	+0.13(+0.87%)
Aug 06, 2007	14.40	14.71	14.34	14.62	2,045,670	+0.31(+2.19%)
Aug 03, 2007	14.48	14.79	14.30	14.31	2,399,908	-0.48(-3.27%)
Aug 02, 2007	14.67	15.03	14.67	14.79	2,198,224	+0.14(+0.94%)
Aug 01, 2007	14.50	14.68	14.32	14.65	4,125,595	-0.27(-1.78%)
Jul 31, 2007	15.16	15.18	14.79	14.92	4,632,155	-0.05(-0.32%)
Jul 30, 2007	14.79	15.02	14.71	14.97	2,186,091	+0.34(+2.29%)
Jul 27, 2007	14.80	15.15	14.63	14.63	16,383,024	-0.52(-3.44%)
Jul 26, 2007	15.41	15.51	14.96	15.15	12,360,997	-0.86(-5.38%)
Jul 25, 2007	16.05	16.05	15.84	16.01	2,612,149	+0.06(+0.37%)
Jul 24, 2007	16.10	16.12	15.88	15.96	2,157,248	-0.19(-1.19%)
Jul 23, 2007	16.13	16.17	16.09	16.15	1,046,388	+0.12(+0.73%)
Jul 20, 2007	16.09	16.14	15.86	16.03	1,569,677	-0.04(-0.23%)
Jul 19, 2007	16.04	16.08	16.02	16.07	1,501,446	+0.19(+1.21%)
Jul 18, 2007	15.84	15.90	15.77	15.88	2,606,292	-0.02(-0.10%)
Jul 17, 2007	15.90	15.97	15.85	15.89	1,426,449	-0.05(-0.33%)
Jul 16, 2007	15.90	15.94	15.84	15.94	1,059,734	+0.02(+0.13%)
Jul 13, 2007	15.85	15.92	15.79	15.92	1,040,374	+0.04(+0.27%)
Jul 12, 2007	15.65	15.91	15.65	15.88	1,848,426	+0.27(+1.70%)
Jul 11, 2007	15.51	15.65	15.51	15.61	1,698,619	+0.02(+0.10%)
Jul 10, 2007	15.61	15.63	15.51	15.60	2,331,302	-0.20(-1.25%)
Jul 09, 2007	15.77	15.81	15.72	15.80	2,081,499	+0.13(+0.82%)
Jul 06, 2007	15.64	15.85	15.58	15.67	3,031,463	+0.05(+0.34%)
Jul 05, 2007	15.57	15.63	15.49	15.61	1,293,371	+0.19(+1.21%)
Jul 03, 2007	15.41	15.44	15.38	15.43	1,356,715	-0.06(-0.41%)
Jul 02, 2007	15.26	15.49	15.26	15.49	1,628,509	+0.35(+2.28%)
Jun 29, 2007	15.22	15.24	15.05	15.15	2,689,183	-0.01(-0.07%)
Jun 28, 2007	15.11	15.21	15.11	15.16	1,243,749	+0.21(+1.42%)
Jun 27, 2007	14.89	14.95	14.81	14.94	2,416,825	-0.24(-1.61%)
Jun 26, 2007	15.31	15.34	15.17	15.19	1,829,441	-0.27(-1.72%)
Jun 25, 2007	15.35	15.46	15.27	15.46	1,217,810	+0.11(+0.69%)
Jun 22, 2007	15.39	15.43	15.22	15.35	1,786,210	-0.09(-0.59%)
Jun 21, 2007	15.36	15.47	15.30	15.44	1,870,793	+0.04(+0.24%)
Jun 20, 2007	15.47	15.52	15.31	15.40	1,209,352	-0.02(-0.14%)
Jun 19, 2007	15.29	15.47	15.29	15.42	1,085,109	+0.21(+1.40%)
Jun 18, 2007	15.26	15.26	15.15	15.21	1,115,747	+0.05(+0.32%)
Jun 15, 2007	15.10	15.16	15.06	15.16	1,450,884	+0.21(+1.42%)
Jun 14, 2007	14.91	14.98	14.90	14.95	974,775	+0.04(+0.29%)
Jun 13, 2007	14.76	14.94	14.75	14.91	1,439,982	+0.19(+1.26%)
Jun 12, 2007	14.81	14.91	14.72	14.72	1,645,426	-0.28(-1.84%)
Jun 11, 2007	14.97	15.08	14.90	15.00	1,285,101	+0.01(+0.04%)
Jun 08, 2007	14.82	15.01	14.75	14.99	1,126,273	+0.14(+0.97%)
Jun 07, 2007	15.00	15.08	14.78	14.85	2,409,870	-0.10(-0.68%)
Jun 06, 2007	15.10	15.06	14.89	14.95	1,528,701	-0.21(-1.40%)
Jun 05, 2007	15.15	15.21	15.04	15.16	1,528,137	+0.02(+0.14%)
Jun 04, 2007	15.08	15.17	15.00	15.14	1,275,891	+0.14(+0.96%)
Jun 01, 2007	14.89	15.02	14.90	15.00	1,585,748	+0.15(+1.04%)
May 31, 2007	14.82	14.92	14.80	14.84	976,278	+0.17(+1.16%)
May 30, 2007	14.50	14.72	14.48	14.67	1,070,824	+0.00(+0.00%)
May 29, 2007	14.72	14.73	14.57	14.67	3,255,139	-0.04(-0.25%)
May 25, 2007	14.56	14.71	14.53	14.71	1,514,604	+0.29(+2.03%)
May 24, 2007	14.73	14.76	14.42	14.42	3,184,860	-0.45(-3.04%)
May 23, 2007	14.93	15.01	14.85	14.87	1,023,645	+0.09(+0.58%)
May 22, 2007	14.90	14.90	14.75	14.78	1,611,217	-0.11(-0.75%)
May 21, 2007	14.85	14.96	14.82	14.90	3,597,089	-0.05(-0.32%)
May 18, 2007	14.89	14.99	14.81	14.94	2,463,064	+0.05(+0.36%)
May 17, 2007	14.82	14.90	14.78	14.89	3,674,484	+0.10(+0.68%)
May 16, 2007	14.84	14.86	14.71	14.79	4,040,072	-0.14(-0.93%)
May 15, 2007	14.89	15.06	14.84	14.93	2,009,397	+0.00(+0.00%)
May 14, 2007	15.03	15.06	14.86	14.93	3,984,811	-0.09(-0.57%)
May 11, 2007	14.81	15.05	14.82	15.01	1,569,489	+0.26(+1.73%)
May 10, 2007	15.01	15.01	14.75	14.76	3,123,358	-0.27(-1.81%)
May 09, 2007	14.92	15.03	14.85	15.03	3,791,961	+0.25(+1.69%)
May 08, 2007	14.82	14.82	14.67	14.78	2,215,329	-0.04(-0.25%)
May 07, 2007	15.00	15.03	14.78	14.82	981,316	-0.01(-0.04%)
May 04, 2007	14.71	14.82	14.66	14.82	1,220,927	+0.15(+1.02%)
May 03, 2007	14.63	14.68	14.59	14.67	1,627,757	-0.04(-0.29%)
May 02, 2007	14.61	14.72	14.58	14.72	2,196,721	+0.28(+1.95%)
May 01, 2007	14.49	14.55	14.41	14.43	1,371,752	+0.02(+0.15%)
Apr 30, 2007	14.59	14.63	14.41	14.41	1,694,296	-0.15(-1.02%)
Apr 27, 2007	14.59	14.63	14.52	14.56	1,312,544	-0.04(-0.29%)
Apr 26, 2007	14.61	14.66	14.53	14.60	1,389,984	-0.14(-0.94%)
Apr 25, 2007	14.63	14.77	14.61	14.74	2,162,699	+0.27(+1.87%)
Apr 24, 2007	14.51	14.61	14.43	14.47	3,693,092	-0.22(-1.52%)
Apr 23, 2007	14.71	15.03	14.18	14.69	2,815,682	-0.05(-0.32%)
Apr 20, 2007	14.78	14.91	14.74	14.74	1,770,609	+0.07(+0.47%)
Apr 19, 2007	14.68	14.71	14.54	14.67	1,644,110	-0.15(-1.01%)
Apr 18, 2007	14.82	14.85	14.74	14.82	3,047,628	+0.01(+0.04%)
Apr 17, 2007	14.87	14.88	14.77	14.82	2,193,713	+0.04(+0.29%)
Apr 16, 2007	14.79	14.82	14.70	14.77	3,052,703	+0.11(+0.76%)
Apr 13, 2007	14.66	14.67	14.56	14.66	3,358,143	+0.02(+0.11%)
Apr 12, 2007	14.53	14.66	14.44	14.65	4,574,826	+0.22(+1.55%)
Apr 11, 2007	14.55	14.55	14.40	14.42	3,776,736	-0.13(-0.88%)
Apr 10, 2007	14.49	14.63	14.41	14.55	3,369,045	+0.28(+1.98%)
Apr 09, 2007	14.69	14.69	14.22	14.27	3,326,377	-0.01(-0.04%)
Apr 05, 2007	14.27	14.28	14.05	14.27	2,775,458	+0.07(+0.49%)
Apr 04, 2007	14.16	14.23	14.07	14.20	1,985,075	+0.12(+0.83%)
Apr 03, 2007	14.03	14.25	13.97	14.09	1,081,537	+0.25(+1.81%)
Apr 02, 2007	13.76	13.98	13.75	13.84	717,829	+0.03(+0.23%)
Mar 30, 2007	13.83	13.84	13.76	13.81	1,301,830	+0.12(+0.89%)
Mar 29, 2007	13.81	13.81	13.60	13.68	1,136,798	+0.13(+0.94%)
Mar 28, 2007	13.71	13.71	13.47	13.56	1,302,394	-0.18(-1.28%)
Mar 27, 2007	13.94	13.94	13.72	13.73	1,344,121	-0.30(-2.12%)
Mar 26, 2007	14.07	14.07	13.73	14.03	1,405,209	+0.33(+2.41%)
Mar 23, 2007	13.75	13.77	13.68	13.70	801,097	-0.06(-0.46%)
Mar 22, 2007	14.10	14.10	13.68	13.76	1,504,642	+0.02(+0.12%)
Mar 21, 2007	13.59	13.82	13.41	13.75	2,801,961	+0.16(+1.17%)
Mar 20, 2007	13.41	13.59	13.36	13.59	1,032,291	+0.18(+1.31%)
Mar 19, 2007	13.42	13.45	13.33	13.41	1,380,210	+0.20(+1.49%)
Mar 16, 2007	13.28	13.29	13.16	13.22	680,237	-0.09(-0.64%)
Mar 15, 2007	13.23	13.30	13.10	13.30	1,008,232	+0.23(+1.75%)
Mar 14, 2007	12.74	13.07	12.69	13.07	1,783,015	+0.22(+1.70%)
Mar 13, 2007	13.23	13.26	12.83	12.85	2,215,893	-0.38(-2.85%)
Mar 12, 2007	13.09	13.27	11.89	13.23	976,278	+0.33(+2.56%)
Mar 09, 2007	13.02	13.16	12.90	12.90	1,046,952	-0.01(-0.07%)
Mar 08, 2007	12.96	12.99	12.88	12.91	1,064,433	+0.05(+0.40%)
Mar 07, 2007	12.87	13.00	12.78	12.86	1,318,934	-0.14(-1.06%)
Mar 06, 2007	12.75	13.00	12.60	13.00	1,875,116	+0.76(+6.22%)
Mar 05, 2007	12.40	12.51	12.10	12.24	3,519,603	-0.76(-5.81%)
Mar 02, 2007	12.83	12.99	12.59	12.99	1,115,183	-0.04(-0.33%)
Mar 01, 2007	12.75	13.03	12.50	13.03	1,908,889	-0.05(-0.41%)
Feb 28, 2007	13.03	13.34	12.77	13.09	1,441,486	+0.07(+0.57%)
Feb 27, 2007	13.41	13.45	12.87	13.01	4,385,171	-0.65(-4.75%)
Feb 26, 2007	13.91	13.91	13.58	13.66	1,640,443	-0.02(-0.12%)
Feb 23, 2007	13.57	13.75	13.52	13.68	1,157,850	+0.22(+1.66%)
Feb 22, 2007	13.51	13.54	13.43	13.45	1,051,839	+0.09(+0.68%)
Feb 21, 2007	13.33	13.38	13.26	13.36	980,789	+0.03(+0.24%)
Feb 20, 2007	13.55	13.55	13.25	13.33	1,689,221	+0.04(+0.28%)
Feb 16, 2007	13.24	13.32	13.16	13.30	4,369,947	+0.03(+0.24%)
Feb 15, 2007	13.29	13.29	13.22	13.26	573,850	-0.01(-0.08%)
Feb 14, 2007	13.15	13.27	13.12	13.27	2,177,413	+0.14(+1.05%)
Feb 13, 2007	12.79	13.15	12.79	13.14	1,581,665	+0.24(+1.90%)
Feb 12, 2007	12.94	13.05	12.82	12.89	769,485	-0.08(-0.62%)
Feb 09, 2007	13.05	13.07	12.91	12.97	1,334,911	-0.08(-0.61%)
Feb 08, 2007	13.02	13.07	12.97	13.05	1,800,871	+0.07(+0.57%)
Feb 07, 2007	12.98	13.00	12.93	12.98	1,430,960	+0.09(+0.66%)
Feb 06, 2007	12.85	12.92	12.81	12.89	1,325,889	+0.14(+1.08%)
Feb 05, 2007	12.74	12.77	12.69	12.75	1,275,891	+0.06(+0.46%)
Feb 02, 2007	12.76	12.76	12.62	12.69	2,745,008	+0.00(+0.00%)
Feb 01, 2007	12.81	13.05	12.69	12.69	1,216,683	-0.03(-0.25%)
Jan 31, 2007	12.58	12.74	12.54	12.73	1,225,141	-0.02(-0.13%)
Jan 30, 2007	12.66	12.82	12.62	12.74	1,062,177	+0.22(+1.74%)
Jan 29, 2007	12.56	12.57	12.50	12.52	2,697,829	+0.01(+0.04%)
Jan 26, 2007	12.51	12.57	12.44	12.52	1,234,539	+0.01(+0.05%)
Jan 25, 2007	12.80	12.80	12.47	12.51	1,853,313	-0.29(-2.25%)
Jan 24, 2007	12.72	12.80	12.68	12.80	1,742,227	-0.11(-0.82%)
Jan 23, 2007	12.82	12.91	12.78	12.91	1,530,768	+0.26(+2.09%)
Jan 22, 2007	12.75	12.75	12.61	12.64	669,147	-0.03(-0.20%)
Jan 19, 2007	12.58	12.69	12.53	12.67	1,923,987	+0.16(+1.32%)
Jan 18, 2007	12.52	12.59	12.47	12.50	1,293,371	+0.07(+0.60%)
Jan 17, 2007	12.43	12.50	12.39	12.43	1,577,195	-0.01(-0.09%)
Jan 16, 2007	12.50	12.50	12.34	12.44	2,055,936	-0.02(-0.17%)
Jan 12, 2007	12.37	12.46	12.34	12.46	2,239,388	+0.21(+1.69%)
Jan 11, 2007	12.24	12.37	12.19	12.25	1,375,323	+0.11(+0.92%)
Jan 10, 2007	12.03	12.16	12.00	12.14	713,694	-0.09(-0.70%)
Jan 09, 2007	12.29	12.29	12.15	12.23	976,654	+0.07(+0.57%)
Jan 08, 2007	11.97	12.18	11.97	12.16	805,608	+0.07(+0.57%)
Jan 05, 2007	12.23	12.24	12.03	12.09	969,136	-0.20(-1.65%)
Jan 04, 2007	12.35	12.39	12.09	12.29	1,469,681	-0.23(-1.87%)
Jan 03, 2007	12.65	12.73	12.48	12.52	1,651,817	+0.02(+0.17%)
Dec 29, 2006	12.62	12.98	12.50	12.50	621,217	-0.13(-1.01%)
Dec 28, 2006	12.63	12.76	12.55	12.63	490,206	+0.04(+0.34%)
Dec 27, 2006	12.44	12.59	12.44	12.59	1,002,593	+0.20(+1.63%)
Dec 26, 2006	12.41	12.48	12.37	12.39	480,056	+0.03(+0.26%)
Dec 22, 2006	12.35	12.38	12.31	12.35	574,602	+0.04(+0.35%)
Dec 21, 2006	12.35	12.36	12.27	12.31	675,350	-0.07(-0.56%)
Dec 20, 2006	12.40	12.41	12.32	12.38	668,771	-0.47(-3.68%)
Dec 19, 2006	12.80	12.87	12.76	12.85	640,765	+0.01(+0.04%)
Dec 18, 2006	12.90	12.90	12.80	12.85	1,555,955	-0.04(-0.29%)
Dec 15, 2006	12.97	12.97	12.84	12.89	469,719	-0.10(-0.74%)
Dec 14, 2006	12.86	12.99	12.86	12.98	1,032,479	+0.20(+1.54%)
Dec 13, 2006	12.79	12.79	12.72	12.78	641,329	+0.10(+0.75%)
Dec 12, 2006	12.70	12.70	12.60	12.69	622,720	+0.02(+0.13%)
Dec 11, 2006	12.63	12.72	12.56	12.67	1,669,485	+0.15(+1.19%)
Dec 08, 2006	12.69	12.70	12.45	12.52	676,854	-0.16(-1.26%)
Dec 07, 2006	12.61	12.78	12.61	12.68	721,401	-0.09(-0.67%)
Dec 06, 2006	12.69	12.77	12.60	12.77	1,124,017	+0.07(+0.54%)
Dec 05, 2006	12.62	12.70	12.57	12.70	1,313,859	-0.06(-0.50%)
Dec 04, 2006	12.61	12.84	12.60	12.76	919,326	+0.18(+1.44%)
Dec 01, 2006	12.59	12.71	12.53	12.58	5,587,569	-0.20(-1.54%)
Nov 30, 2006	12.80	12.80	12.69	12.78	688,319	+0.11(+0.84%)
Nov 29, 2006	12.66	12.68	12.61	12.67	963,873	+0.06(+0.51%)
Nov 28, 2006	12.30	12.61	12.25	12.61	692,266	+0.23(+1.89%)
Nov 27, 2006	12.49	12.49	12.35	12.37	1,043,757	-0.15(-1.19%)
Nov 24, 2006	12.44	12.54	12.41	12.52	352,806	+0.07(+0.55%)
Nov 22, 2006	12.34	12.45	12.34	12.45	824,216	+0.20(+1.61%)
Nov 21, 2006	12.20	12.26	12.14	12.26	1,380,962	+0.18(+1.50%)
Nov 20, 2006	12.16	12.23	12.00	12.08	3,160,218	-0.20(-1.65%)
Nov 17, 2006	12.24	12.31	12.18	12.28	609,751	+0.10(+0.79%)
Nov 16, 2006	12.27	12.34	12.18	12.18	609,751	-0.09(-0.69%)
Nov 15, 2006	12.28	12.32	12.21	12.27	618,021	-0.09(-0.69%)
Nov 14, 2006	12.32	12.39	12.26	12.35	618,585	+0.14(+1.13%)
Nov 13, 2006	12.24	12.25	12.18	12.22	876,282	-0.12(-0.95%)
Nov 10, 2006	12.31	12.34	12.26	12.33	618,209	-0.05(-0.39%)
Nov 09, 2006	12.64	12.80	12.27	12.38	628,923	-0.02(-0.17%)
Nov 08, 2006	12.26	12.45	12.26	12.40	870,831	-0.21(-1.65%)
Nov 07, 2006	12.50	12.61	12.20	12.61	1,456,711	+0.11(+0.85%)
Nov 06, 2006	12.34	12.52	12.33	12.50	1,660,651	+0.13(+1.08%)
Nov 03, 2006	12.24	12.56	12.24	12.37	882,861	+0.06(+0.52%)
Nov 02, 2006	12.34	12.34	12.23	12.31	1,029,096	-0.14(-1.15%)
Nov 01, 2006	12.40	12.45	12.25	12.45	5,349,984	+0.20(+1.66%)
Oct 31, 2006	12.19	12.25	12.03	12.25	321,228	-0.12(-1.00%)
Oct 30, 2006	12.18	12.37	12.08	12.37	988,684	+0.29(+2.42%)
Oct 27, 2006	12.17	12.17	12.04	12.08	864,064	-0.16(-1.30%)
Oct 26, 2006	12.02	12.24	12.01	12.24	681,365	+0.25(+2.09%)
Oct 25, 2006	11.86	12.02	11.86	11.99	737,565	+0.04(+0.36%)
Oct 24, 2006	11.85	11.94	11.81	11.94	494,342	+0.02(+0.13%)
Oct 23, 2006	11.97	11.97	11.84	11.93	697,717	-0.04(-0.36%)
Oct 20, 2006	11.87	11.97	11.85	11.97	973,459	+0.15(+1.31%)
Oct 19, 2006	11.76	11.85	11.76	11.82	399,420	+0.06(+0.50%)
Oct 18, 2006	11.81	11.81	11.74	11.76	657,869	+0.11(+0.94%)
Oct 17, 2006	11.73	11.76	11.59	11.65	1,218,562	-0.18(-1.55%)
Oct 16, 2006	11.83	11.90	11.73	11.83	970,451	+0.13(+1.09%)
Oct 13, 2006	11.68	11.74	11.64	11.70	550,543	+0.01(+0.05%)
Oct 12, 2006	11.59	11.70	11.59	11.70	555,430	+0.20(+1.71%)
Oct 11, 2006	11.49	11.55	11.45	11.50	615,202	+0.03(+0.23%)
Oct 10, 2006	11.48	11.50	11.44	11.48	1,061,425	+0.04(+0.37%)
Oct 09, 2006	11.37	11.46	11.37	11.43	306,943	+0.03(+0.23%)
Oct 06, 2006	11.42	11.42	11.36	11.41	558,061	-0.11(-0.92%)
Oct 05, 2006	11.46	11.51	11.43	11.51	492,274	+0.14(+1.22%)
Oct 04, 2006	11.22	11.40	11.19	11.37	1,414,232	+0.13(+1.14%)
Oct 03, 2006	11.33	11.36	11.23	11.25	1,049,396	-0.13(-1.12%)
Oct 02, 2006	11.33	11.43	11.33	11.37	709,559	+0.10(+0.85%)
Sep 29, 2006	11.25	11.32	11.25	11.28	656,366	+0.02(+0.14%)
Sep 28, 2006	11.24	11.26	11.20	11.26	867,636	+0.01(+0.10%)
Sep 27, 2006	11.15	11.28	11.14	11.25	1,043,381	+0.15(+1.39%)
Sep 26, 2006	11.03	11.11	11.01	11.10	1,735,272	+0.01(+0.10%)
Sep 25, 2006	10.96	11.10	10.91	11.09	823,652	+0.14(+1.26%)
Sep 22, 2006	11.08	11.08	10.92	10.95	1,642,606	-0.13(-1.20%)
Sep 21, 2006	11.14	11.16	11.06	11.08	838,126	-0.04(-0.38%)
Sep 20, 2006	11.09	11.16	11.09	11.12	843,764	-0.01(-0.10%)
Sep 19, 2006	11.29	11.31	11.04	11.14	608,247	-0.19(-1.64%)
Sep 18, 2006	11.27	11.33	11.19	11.32	662,192	+0.14(+1.24%)
Sep 15, 2006	11.22	11.22	11.12	11.18	938,874	-0.02(-0.14%)
Sep 14, 2006	11.25	11.28	11.18	11.20	577,421	+0.02(+0.19%)
Sep 13, 2006	11.10	11.18	11.09	11.18	477,425	+0.09(+0.83%)
Sep 12, 2006	11.02	11.10	11.01	11.09	532,122	+0.03(+0.27%)
Sep 11, 2006	11.18	11.21	10.77	11.06	1,140,934	-0.28(-2.48%)
Sep 08, 2006	11.35	11.35	11.28	11.34	418,029	-0.02(-0.19%)
Sep 07, 2006	11.40	11.44	11.29	11.36	483,816	-0.11(-0.97%)
Sep 06, 2006	11.53	11.56	11.44	11.47	824,404	-0.24(-2.04%)
Sep 05, 2006	11.72	11.72	11.60	11.71	900,905	+0.19(+1.66%)