South Africa Ishares MSCI ETF (NY: EZA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	35.77	36.08	35.32	35.32	585,929	-0.56(-1.55%)
Apr 27, 2007	35.43	35.99	35.43	35.88	349,049	-0.03(-0.09%)
Apr 26, 2007	36.25	36.33	35.75	35.91	908,859	-0.76(-2.07%)
Apr 25, 2007	36.22	36.71	36.09	36.67	310,594	+0.65(+1.82%)
Apr 24, 2007	36.16	36.38	35.73	36.02	384,915	-0.09(-0.24%)
Apr 23, 2007	36.25	36.33	36.00	36.10	351,268	-0.18(-0.50%)
Apr 20, 2007	36.31	36.50	36.08	36.28	325,385	+0.59(+1.66%)
Apr 19, 2007	35.39	35.75	35.16	35.69	386,394	-0.21(-0.59%)
Apr 18, 2007	35.67	36.02	35.60	35.90	350,158	+0.04(+0.12%)
Apr 17, 2007	35.89	36.09	35.79	35.86	548,717	+0.21(+0.60%)
Apr 16, 2007	35.48	35.81	35.47	35.65	454,799	+0.68(+1.93%)
Apr 13, 2007	34.81	35.02	34.69	34.97	275,468	+0.32(+0.94%)
Apr 12, 2007	34.25	34.64	34.08	34.64	286,930	+0.59(+1.75%)
Apr 11, 2007	34.67	34.67	33.94	34.05	714,368	-0.46(-1.33%)
Apr 10, 2007	34.46	34.59	34.31	34.51	156,036	+0.22(+0.64%)
Apr 09, 2007	34.37	34.49	34.22	34.29	148,272	+0.07(+0.21%)
Apr 05, 2007	34.06	34.29	33.95	34.22	249,585	+0.14(+0.42%)
Apr 04, 2007	34.18	34.25	33.90	34.07	382,327	+0.17(+0.49%)
Apr 03, 2007	33.60	33.94	33.56	33.91	1,340,365	+0.49(+1.47%)
Apr 02, 2007	33.29	33.45	33.13	33.41	464,413	+0.58(+1.76%)
Mar 30, 2007	33.17	33.25	32.52	32.84	328,343	+0.28(+0.87%)
Mar 29, 2007	32.53	32.70	32.21	32.55	262,156	+0.42(+1.30%)
Mar 28, 2007	32.18	32.31	31.81	32.13	556,482	-0.21(-0.66%)
Mar 27, 2007	32.65	32.65	32.23	32.35	685,897	-0.54(-1.63%)
Mar 26, 2007	32.99	33.08	32.37	32.88	363,470	+0.10(+0.31%)
Mar 23, 2007	32.58	32.96	32.56	32.78	191,903	+0.09(+0.29%)
Mar 22, 2007	32.43	32.81	32.31	32.68	463,304	+0.43(+1.32%)
Mar 21, 2007	31.41	32.26	31.27	32.26	476,245	+0.93(+2.98%)
Mar 20, 2007	31.10	31.40	31.02	31.32	180,071	+0.54(+1.74%)
Mar 19, 2007	30.83	30.92	30.64	30.79	202,626	+0.67(+2.23%)
Mar 16, 2007	30.25	30.52	29.94	30.12	102,052	-0.30(-1.00%)
Mar 15, 2007	29.95	30.63	29.91	30.42	282,123	+0.42(+1.40%)
Mar 14, 2007	29.63	30.05	29.04	30.00	452,581	+0.39(+1.32%)
Mar 13, 2007	31.38	30.75	29.57	29.61	587,542	-1.77(-5.65%)
Mar 12, 2007	31.04	31.45	30.95	31.38	470,329	+0.38(+1.24%)
Mar 09, 2007	31.06	31.20	30.76	31.00	327,233	+0.52(+1.69%)
Mar 08, 2007	30.37	30.71	30.08	30.48	260,308	+0.79(+2.66%)
Mar 07, 2007	29.35	30.02	29.35	29.69	303,569	-0.26(-0.88%)
Mar 06, 2007	29.59	30.01	29.35	29.95	414,496	+1.05(+3.65%)
Mar 05, 2007	28.59	29.56	28.56	28.90	1,054,913	-1.17(-3.89%)
Mar 02, 2007	30.17	30.67	29.81	30.07	559,810	-0.63(-2.04%)
Mar 01, 2007	30.46	31.00	30.03	30.70	596,730	-0.66(-2.10%)
Feb 28, 2007	31.35	31.60	31.05	31.36	585,693	+0.94(+3.08%)
Feb 27, 2007	32.04	32.04	30.31	30.42	1,797,753	-2.97(-8.89%)
Feb 26, 2007	33.52	33.54	33.16	33.39	253,793	-0.01(-0.03%)
Feb 23, 2007	33.33	33.47	33.26	33.40	251,803	+0.14(+0.41%)
Feb 22, 2007	33.27	33.42	33.07	33.26	344,982	+0.34(+1.02%)
Feb 21, 2007	32.53	32.93	32.45	32.93	344,242	+0.09(+0.28%)
Feb 20, 2007	32.75	32.89	32.64	32.84	225,181	+0.16(+0.50%)
Feb 16, 2007	32.21	32.67	32.21	32.67	1,379,189	+0.43(+1.33%)
Feb 15, 2007	32.22	32.35	32.10	32.25	288,039	+0.33(+1.02%)
Feb 14, 2007	31.59	32.11	31.59	31.92	902,204	+0.52(+1.66%)
Feb 13, 2007	31.06	31.41	31.06	31.40	270,029	+0.62(+2.01%)
Feb 12, 2007	30.98	31.06	30.65	30.78	607,878	-0.21(-0.66%)
Feb 09, 2007	31.47	31.49	30.77	30.98	236,274	-0.51(-1.63%)
Feb 08, 2007	31.26	31.50	31.02	31.50	429,286	-0.08(-0.25%)
Feb 07, 2007	31.59	31.67	31.38	31.57	721,393	-0.21(-0.66%)
Feb 06, 2007	31.56	31.79	31.43	31.79	258,459	+0.70(+2.24%)
Feb 05, 2007	31.10	31.24	31.00	31.09	96,876	-0.51(-1.60%)
Feb 02, 2007	31.54	31.59	31.26	31.59	407,840	-0.35(-1.11%)
Feb 01, 2007	31.77	31.95	31.51	31.95	409,689	+0.65(+2.09%)
Jan 31, 2007	30.86	31.46	30.80	31.29	225,551	+0.46(+1.50%)
Jan 30, 2007	30.26	30.83	30.26	30.83	68,404	+0.52(+1.70%)
Jan 29, 2007	30.44	30.61	30.04	30.31	279,165	-0.59(-1.90%)
Jan 26, 2007	30.82	30.95	30.64	30.90	407,101	+0.53(+1.74%)
Jan 25, 2007	31.24	31.34	30.33	30.37	596,416	-1.21(-3.82%)
Jan 24, 2007	31.26	31.70	31.08	31.58	480,682	+0.14(+0.45%)
Jan 23, 2007	30.94	31.45	30.88	31.44	896,288	+0.55(+1.78%)
Jan 22, 2007	31.06	31.10	30.69	30.89	164,911	+0.22(+0.72%)
Jan 19, 2007	30.56	30.73	30.43	30.67	208,542	+0.13(+0.42%)
Jan 18, 2007	31.00	31.06	30.43	30.54	420,412	+0.03(+0.10%)
Jan 17, 2007	30.30	30.69	30.22	30.51	306,527	+0.22(+0.73%)
Jan 16, 2007	30.16	30.45	30.16	30.29	168,608	+0.30(+1.00%)
Jan 12, 2007	29.74	30.03	29.68	29.99	283,602	+0.49(+1.67%)
Jan 11, 2007	29.21	29.87	29.21	29.50	417,454	+0.34(+1.17%)
Jan 10, 2007	28.72	29.18	28.67	29.15	740,621	-0.10(-0.34%)
Jan 09, 2007	29.49	29.59	28.75	29.25	652,249	-0.21(-0.72%)
Jan 08, 2007	29.34	29.61	29.08	29.47	311,334	+0.27(+0.93%)
Jan 05, 2007	29.29	29.37	28.67	29.19	1,057,132	-0.69(-2.31%)
Jan 04, 2007	29.94	30.02	29.70	29.88	573,121	-0.50(-1.65%)
Jan 03, 2007	31.10	31.71	30.16	30.38	3,013,880	-0.72(-2.32%)
Dec 29, 2006	31.37	31.43	31.02	31.11	126,826	-0.14(-0.46%)
Dec 28, 2006	31.26	31.45	31.18	31.25	72,472	-0.04(-0.13%)
Dec 27, 2006	31.16	31.37	31.10	31.29	191,903	+0.25(+0.82%)
Dec 26, 2006	30.84	31.10	30.74	31.04	144,944	+0.37(+1.22%)
Dec 22, 2006	31.07	31.27	30.63	30.66	137,179	+0.05(+0.17%)
Dec 21, 2006	30.89	30.97	30.53	30.61	177,113	+0.18(+0.60%)
Dec 20, 2006	30.29	30.68	30.20	30.43	140,507	-0.25(-0.80%)
Dec 19, 2006	30.31	30.72	30.19	30.68	236,643	+0.26(+0.86%)
Dec 18, 2006	30.59	30.81	30.30	30.41	252,173	-0.01(-0.04%)
Dec 15, 2006	30.83	30.83	30.34	30.43	161,953	+0.02(+0.05%)
Dec 14, 2006	30.16	30.52	30.16	30.41	109,447	+0.35(+1.15%)
Dec 13, 2006	29.75	30.16	29.75	30.07	144,204	+0.33(+1.12%)
Dec 12, 2006	29.68	29.88	29.35	29.73	180,440	-0.32(-1.06%)
Dec 11, 2006	29.86	30.10	29.75	30.05	170,087	+0.16(+0.54%)
Dec 08, 2006	29.98	30.26	29.86	29.89	150,860	-0.01(-0.03%)
Dec 07, 2006	30.11	30.17	29.79	29.90	156,406	-0.06(-0.20%)
Dec 06, 2006	30.02	30.28	29.88	29.96	83,195	-0.31(-1.01%)
Dec 05, 2006	29.88	30.33	29.79	30.26	328,343	+0.35(+1.18%)
Dec 04, 2006	29.59	30.01	29.59	29.91	287,300	+0.52(+1.78%)
Dec 01, 2006	29.61	30.13	29.18	29.39	2,238,502	-0.28(-0.95%)
Nov 30, 2006	29.21	29.92	29.21	29.67	285,451	+0.07(+0.25%)
Nov 29, 2006	29.45	29.70	29.28	29.60	171,566	+0.27(+0.93%)
Nov 28, 2006	28.78	29.36	28.76	29.32	263,635	+0.17(+0.57%)
Nov 27, 2006	29.75	29.75	29.15	29.15	349,049	-0.41(-1.37%)
Nov 24, 2006	29.38	29.71	29.33	29.56	225,920	+0.29(+1.00%)
Nov 22, 2006	29.38	29.42	29.07	29.27	229,248	+0.34(+1.19%)
Nov 21, 2006	28.72	28.97	28.58	28.92	263,635	+0.80(+2.83%)
Nov 20, 2006	28.17	28.43	28.00	28.13	260,677	+0.28(+1.01%)
Nov 17, 2006	27.62	27.89	27.36	27.85	337,956	-0.29(-1.02%)
Nov 16, 2006	28.80	28.80	28.11	28.13	401,924	-0.80(-2.77%)
Nov 15, 2006	28.59	29.05	28.53	28.94	353,116	-0.29(-0.98%)
Nov 14, 2006	28.99	29.22	28.76	29.22	307,636	+0.55(+1.93%)
Nov 13, 2006	28.51	28.74	28.40	28.67	255,871	-0.16(-0.56%)
Nov 10, 2006	28.89	28.89	28.64	28.83	140,507	+0.03(+0.09%)
Nov 09, 2006	28.71	28.95	28.63	28.80	369,016	+0.04(+0.14%)
Nov 08, 2006	28.45	28.86	28.32	28.76	447,034	+0.27(+0.95%)
Nov 07, 2006	28.81	28.83	28.46	28.49	290,628	-0.05(-0.17%)
Nov 06, 2006	28.31	28.58	28.25	28.54	370,865	+0.69(+2.48%)
Nov 03, 2006	27.86	27.93	27.64	27.85	231,097	+0.40(+1.46%)
Nov 02, 2006	27.42	27.50	27.25	27.45	150,120	-0.11(-0.39%)
Nov 01, 2006	27.91	28.06	27.40	27.56	539,473	+0.03(+0.10%)
Oct 31, 2006	27.14	27.53	27.13	27.53	363,470	+1.16(+4.41%)
Oct 30, 2006	26.50	26.57	26.33	26.37	225,181	-0.09(-0.36%)
Oct 27, 2006	26.61	26.77	26.45	26.46	211,130	-0.28(-1.04%)
Oct 26, 2006	26.83	26.84	26.59	26.74	111,296	-0.02(-0.09%)
Oct 25, 2006	26.42	26.77	26.40	26.77	190,424	+0.54(+2.05%)
Oct 24, 2006	26.07	26.28	25.85	26.23	186,356	+0.12(+0.45%)
Oct 23, 2006	26.17	26.21	25.78	26.11	183,398	-0.43(-1.63%)
Oct 20, 2006	26.53	26.66	26.48	26.54	126,826	+0.02(+0.06%)
Oct 19, 2006	26.39	26.59	26.37	26.53	171,566	+0.34(+1.31%)
Oct 18, 2006	26.50	26.56	26.07	26.18	248,475	-0.01(-0.05%)
Oct 17, 2006	26.27	26.30	25.90	26.20	266,224	-0.52(-1.96%)
Oct 16, 2006	26.50	26.75	26.43	26.72	232,206	+0.35(+1.33%)
Oct 13, 2006	26.28	26.44	26.18	26.37	193,012	+0.28(+1.09%)
Oct 12, 2006	25.28	26.12	25.23	26.09	530,599	+1.02(+4.07%)
Oct 11, 2006	24.95	25.29	24.94	25.07	530,599	-0.22(-0.86%)
Oct 10, 2006	24.80	25.29	24.80	25.28	176,743	+0.38(+1.53%)
Oct 09, 2006	24.66	24.98	24.43	24.90	160,474	+0.36(+1.45%)
Oct 06, 2006	24.45	24.65	24.39	24.55	327,973	-0.09(-0.37%)
Oct 05, 2006	24.47	24.79	24.41	24.64	248,845	+0.09(+0.37%)
Oct 04, 2006	24.04	24.58	23.80	24.55	478,833	+0.34(+1.41%)
Oct 03, 2006	24.65	24.65	24.16	24.21	363,839	-0.51(-2.05%)
Oct 02, 2006	24.75	24.95	24.62	24.71	181,180	+0.03(+0.13%)
Sep 29, 2006	24.80	24.98	24.68	24.68	163,801	-0.49(-1.93%)
Sep 28, 2006	25.08	25.23	24.97	25.17	240,341	+0.24(+0.98%)
Sep 27, 2006	25.19	25.19	24.81	24.92	187,835	-0.28(-1.12%)
Sep 26, 2006	24.80	25.25	24.80	25.20	194,121	+0.45(+1.80%)
Sep 25, 2006	24.61	24.79	24.17	24.76	316,880	+0.12(+0.48%)
Sep 22, 2006	24.87	24.87	24.50	24.64	342,393	-0.02(-0.09%)
Sep 21, 2006	25.42	25.47	24.61	24.66	615,273	-0.71(-2.78%)
Sep 20, 2006	25.35	25.56	25.22	25.37	171,936	+0.16(+0.63%)
Sep 19, 2006	25.64	25.64	25.06	25.21	204,844	-0.35(-1.38%)
Sep 18, 2006	25.57	25.69	25.33	25.56	248,106	+0.49(+1.96%)
Sep 15, 2006	24.99	25.24	24.76	25.07	309,855	+0.48(+1.96%)
Sep 14, 2006	24.87	25.04	24.54	24.58	305,418	-0.84(-3.30%)
Sep 13, 2006	25.02	25.42	24.97	25.42	167,129	+0.23(+0.90%)
Sep 12, 2006	24.61	25.20	24.61	25.20	590,500	+0.72(+2.94%)
Sep 11, 2006	24.75	24.88	24.29	24.48	495,842	-1.01(-3.98%)
Sep 08, 2006	25.56	25.69	25.41	25.49	334,259	-0.28(-1.10%)
Sep 07, 2006	25.85	26.10	25.51	25.77	279,905	-0.70(-2.64%)
Sep 06, 2006	26.83	26.83	26.34	26.47	218,895	-0.71(-2.63%)
Sep 05, 2006	27.10	27.22	26.91	27.19	384,546	+0.35(+1.32%)
Sep 01, 2006	26.77	26.87	26.63	26.83	216,676	+0.12(+0.44%)
Aug 31, 2006	26.94	27.03	26.52	26.71	463,304	-0.52(-1.92%)
Aug 30, 2006	27.27	27.33	27.13	27.24	187,835	+0.21(+0.76%)
Aug 29, 2006	26.91	27.15	26.47	27.03	559,810	+0.32(+1.18%)
Aug 28, 2006	26.54	26.71	26.51	26.71	133,112	+0.36(+1.36%)
Aug 25, 2006	26.39	26.56	26.36	26.36	143,095	+0.15(+0.57%)
Aug 24, 2006	26.46	26.46	26.14	26.21	334,629	+0.06(+0.24%)
Aug 23, 2006	26.78	26.91	26.05	26.14	171,566	-0.39(-1.49%)
Aug 22, 2006	26.62	26.81	26.46	26.54	272,140	-0.29(-1.07%)
Aug 21, 2006	26.52	26.83	26.50	26.83	178,961	+0.12(+0.45%)
Aug 18, 2006	27.10	27.21	26.67	26.71	461,455	-0.80(-2.89%)
Aug 17, 2006	27.64	27.94	27.50	27.50	170,087	-0.08(-0.30%)
Aug 16, 2006	27.35	27.65	27.29	27.59	138,288	+0.53(+1.96%)
Aug 15, 2006	26.83	27.09	26.69	27.06	139,397	+0.49(+1.83%)
Aug 14, 2006	26.88	27.14	26.53	26.57	454,429	-0.39(-1.46%)
Aug 11, 2006	26.97	27.29	26.96	26.96	52,135	-0.05(-0.18%)
Aug 10, 2006	27.00	27.07	26.78	27.01	167,129	+0.11(+0.42%)
Aug 09, 2006	27.26	27.44	26.90	26.90	323,906	+0.09(+0.35%)
Aug 08, 2006	26.84	27.09	26.78	26.80	93,917	+0.03(+0.11%)
Aug 07, 2006	26.77	26.95	26.64	26.77	83,564	-0.05(-0.20%)
Aug 04, 2006	27.04	27.28	26.69	26.83	164,541	+0.15(+0.58%)
Aug 03, 2006	26.42	26.88	26.42	26.67	175,264	-0.02(-0.06%)
Aug 02, 2006	26.76	26.94	26.51	26.69	142,725	+0.24(+0.90%)
Aug 01, 2006	26.33	26.55	26.23	26.45	327,233	-0.46(-1.70%)
Jul 31, 2006	26.77	27.02	26.67	26.91	298,023	+0.04(+0.15%)
Jul 28, 2006	26.59	27.04	26.51	26.87	134,591	+0.35(+1.34%)
Jul 27, 2006	27.04	27.15	26.51	26.51	167,129	+0.11(+0.43%)
Jul 26, 2006	26.00	26.50	25.79	26.40	222,593	-0.02(-0.09%)
Jul 25, 2006	25.85	26.48	25.72	26.43	1,967,101	+0.24(+0.93%)
Jul 24, 2006	25.21	26.21	25.21	26.18	880,758	+1.26(+5.05%)
Jul 21, 2006	25.69	25.69	24.88	24.92	225,920	-0.72(-2.82%)
Jul 20, 2006	26.44	26.44	25.65	25.65	283,972	-0.84(-3.18%)
Jul 19, 2006	24.83	26.69	24.83	26.49	349,049	+1.58(+6.33%)
Jul 18, 2006	25.24	25.38	24.61	24.91	770,201	+0.21(+0.84%)
Jul 17, 2006	25.11	25.22	24.64	24.70	340,175	-0.80(-3.12%)
Jul 14, 2006	25.56	25.71	25.27	25.50	359,772	+0.12(+0.48%)
Jul 13, 2006	25.42	26.12	24.21	25.38	615,273	-1.20(-4.50%)
Jul 12, 2006	27.08	27.09	26.40	26.57	275,837	-0.29(-1.07%)
Jul 11, 2006	26.64	26.91	26.24	26.86	307,636	+0.35(+1.34%)
Jul 10, 2006	26.15	26.94	26.37	26.50	449,992	+0.35(+1.33%)
Jul 07, 2006	26.37	26.92	26.13	26.16	415,605	-0.38(-1.41%)
Jul 06, 2006	26.27	26.59	26.23	26.53	166,759	+0.31(+1.17%)
Jul 05, 2006	26.57	26.58	25.99	26.22	298,393	-1.22(-4.45%)
Jul 03, 2006	27.04	27.55	27.04	27.45	445,186	+0.94(+3.55%)
Jun 30, 2006	26.59	26.69	26.31	26.50	340,545	+0.09(+0.36%)
Jun 29, 2006	24.95	26.60	24.95	26.41	526,902	+1.47(+5.90%)
Jun 28, 2006	24.99	25.08	24.62	24.94	378,999	+1.11(+4.64%)
Jun 27, 2006	24.57	24.59	23.83	23.83	271,400	-0.37(-1.54%)
Jun 26, 2006	24.10	24.22	23.91	24.21	351,268	-0.37(-1.51%)
Jun 23, 2006	23.87	24.62	23.80	24.58	537,994	-0.60(-2.40%)
Jun 22, 2006	25.14	25.51	24.92	25.18	392,310	-0.79(-3.05%)
Jun 21, 2006	25.17	26.23	25.15	25.97	408,950	+0.78(+3.09%)
Jun 20, 2006	25.15	25.56	24.97	25.19	214,828	+0.29(+1.16%)
Jun 19, 2006	25.83	26.15	24.90	24.90	472,917	-1.25(-4.78%)
Jun 16, 2006	26.04	26.28	25.62	26.15	246,996	+0.09(+0.35%)
Jun 15, 2006	25.42	26.23	25.19	26.06	643,005	+1.67(+6.85%)
Jun 14, 2006	24.12	24.51	24.09	24.39	926,238	+0.55(+2.30%)
Jun 13, 2006	23.93	24.52	23.56	23.84	796,823	-0.83(-3.37%)
Jun 12, 2006	24.97	25.83	24.62	24.67	423,740	-0.82(-3.20%)
Jun 09, 2006	25.80	25.95	25.36	25.49	576,079	+0.74(+2.99%)
Jun 08, 2006	24.81	25.17	23.87	24.75	1,268,632	-1.16(-4.49%)
Jun 07, 2006	26.11	26.56	25.91	25.91	785,361	-0.65(-2.43%)
Jun 06, 2006	26.84	27.29	26.04	26.55	558,701	-1.03(-3.74%)
Jun 05, 2006	28.50	28.50	27.59	27.59	408,210	-0.70(-2.46%)
Jun 02, 2006	28.75	28.75	27.99	28.28	561,659	+0.29(+1.03%)
Jun 01, 2006	27.13	28.05	26.98	27.99	388,613	+0.45(+1.62%)
May 31, 2006	27.59	27.80	27.29	27.55	413,756	+0.37(+1.35%)
May 30, 2006	28.78	28.83	27.03	27.18	379,369	-1.50(-5.24%)
May 26, 2006	28.36	28.77	28.15	28.68	519,137	+0.29(+1.02%)
May 25, 2006	27.43	28.40	27.41	28.39	364,949	+1.43(+5.31%)
May 24, 2006	27.34	27.53	26.50	26.96	421,151	-0.62(-2.26%)
May 23, 2006	27.84	28.61	27.59	27.59	630,803	+0.27(+0.97%)
May 22, 2006	27.18	27.59	26.69	27.32	1,311,524	-1.40(-4.88%)
May 19, 2006	28.48	28.73	27.32	28.72	1,784,441	+0.31(+1.09%)
May 18, 2006	28.75	29.04	28.25	28.41	391,201	-0.12(-0.41%)
May 17, 2006	29.60	29.84	28.37	28.53	725,091	-1.06(-3.58%)
May 16, 2006	29.52	29.78	29.21	29.59	273,989	+0.12(+0.42%)
May 15, 2006	29.48	29.81	24.34	29.46	1,376,231	-1.89(-6.04%)
May 12, 2006	32.20	32.79	31.28	31.36	1,130,713	-1.76(-5.32%)
May 11, 2006	33.75	33.77	33.08	33.12	217,046	-0.59(-1.75%)
May 10, 2006	33.53	33.91	33.53	33.71	251,434	-0.13(-0.38%)
May 09, 2006	33.15	33.86	33.13	33.83	371,604	+0.68(+2.06%)
May 08, 2006	33.33	33.33	32.91	33.15	489,187	-0.43(-1.27%)
May 05, 2006	33.53	33.60	33.21	33.58	292,846	+0.50(+1.52%)
May 04, 2006	32.67	33.17	32.63	33.07	206,693	+0.13(+0.39%)
May 03, 2006	32.99	33.09	32.59	32.94	536,515	-0.08(-0.24%)
May 02, 2006	32.51	33.05	32.51	33.02	1,915,335	+0.35(+1.08%)