S&P 500 Value Ishares ETF (NY: IVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	45.86	46.26	45.60	45.89	1,653,852	-0.02(-0.05%)
Jun 27, 2008	46.28	46.40	45.63	45.91	962,397	-0.22(-0.49%)
Jun 26, 2008	47.23	47.23	46.13	46.13	749,721	-1.56(-3.28%)
Jun 25, 2008	47.67	48.32	47.59	47.70	1,322,638	+0.29(+0.61%)
Jun 24, 2008	47.23	47.81	46.83	47.41	809,455	-0.23(-0.49%)
Jun 23, 2008	48.09	48.18	47.54	47.64	597,261	-0.30(-0.62%)
Jun 20, 2008	48.33	48.51	47.80	47.93	687,414	-0.94(-1.93%)
Jun 19, 2008	48.56	49.01	48.32	48.88	819,997	+0.17(+0.36%)
Jun 18, 2008	48.93	49.05	48.46	48.70	646,400	-0.47(-0.96%)
Jun 17, 2008	50.03	50.08	49.17	49.17	515,989	-0.61(-1.23%)
Jun 16, 2008	49.42	50.00	49.35	49.79	613,853	+0.01(+0.01%)
Jun 13, 2008	49.49	49.82	49.07	49.78	483,229	+0.71(+1.45%)
Jun 12, 2008	48.94	49.68	48.74	49.07	527,055	+0.24(+0.49%)
Jun 11, 2008	49.79	49.79	48.81	48.83	550,235	-1.04(-2.09%)
Jun 10, 2008	49.97	50.24	49.43	49.87	849,587	-0.03(-0.06%)
Jun 09, 2008	50.31	50.48	49.61	49.90	728,820	-0.22(-0.43%)
Jun 06, 2008	51.24	51.50	50.11	50.12	553,518	-1.79(-3.44%)
Jun 05, 2008	51.28	51.93	51.11	51.91	527,490	+0.83(+1.62%)
Jun 04, 2008	50.94	51.49	50.81	51.08	1,110,927	-0.01(-0.01%)
Jun 03, 2008	51.67	51.67	50.76	51.09	1,026,999	-0.35(-0.68%)
Jun 02, 2008	51.94	51.94	51.07	51.44	555,244	-0.54(-1.03%)
May 30, 2008	52.19	52.26	51.93	51.97	645,879	-0.14(-0.26%)
May 29, 2008	51.60	52.37	51.55	52.11	580,892	+0.47(+0.91%)
May 28, 2008	51.73	51.78	51.15	51.64	1,033,896	+0.15(+0.30%)
May 27, 2008	51.06	51.59	51.01	51.49	379,425	+0.38(+0.74%)
May 26, 2008	51.71	51.71	51.08	51.11	0	+0.00(+0.00%)
May 23, 2008	51.71	51.71	51.08	51.11	1,793,899	-0.82(-1.58%)
May 22, 2008	51.68	52.18	51.65	51.93	2,214,419	+0.20(+0.39%)
May 21, 2008	52.58	52.76	51.65	51.73	999,339	-0.89(-1.69%)
May 20, 2008	53.13	53.18	52.43	52.62	668,475	-0.68(-1.28%)
May 19, 2008	53.33	53.82	53.12	53.30	345,593	+0.13(+0.25%)
May 16, 2008	53.53	53.53	52.86	53.17	315,361	-0.17(-0.31%)
May 15, 2008	52.94	53.40	52.70	53.34	436,962	+0.51(+0.96%)
May 14, 2008	52.78	53.19	52.68	52.83	379,917	+0.34(+0.65%)
May 13, 2008	52.85	52.85	52.29	52.49	379,982	-0.12(-0.22%)
May 12, 2008	52.02	52.64	51.98	52.61	485,411	+0.69(+1.32%)
May 09, 2008	52.01	52.29	51.78	51.92	431,680	-0.38(-0.72%)
May 08, 2008	52.52	52.60	51.99	52.30	576,443	+0.08(+0.15%)
May 07, 2008	53.28	53.40	52.20	52.22	944,269	-1.17(-2.20%)
May 06, 2008	52.79	53.46	52.47	53.39	499,138	+0.34(+0.64%)
May 05, 2008	53.33	53.34	52.84	53.05	399,721	-0.33(-0.61%)
May 02, 2008	53.84	53.85	53.12	53.38	517,118	+0.11(+0.20%)
May 01, 2008	52.11	53.28	52.04	53.27	770,779	+1.31(+2.52%)
Apr 30, 2008	52.36	52.86	51.91	51.96	740,635	-0.30(-0.57%)
Apr 29, 2008	52.44	52.51	52.02	52.26	373,927	-0.17(-0.32%)
Apr 28, 2008	52.60	52.70	52.31	52.42	456,890	-0.10(-0.19%)
Apr 25, 2008	52.20	52.54	51.71	52.52	374,531	+0.56(+1.07%)
Apr 24, 2008	51.43	52.31	51.16	51.97	552,373	+0.75(+1.46%)
Apr 23, 2008	51.41	51.62	50.93	51.22	464,583	-0.01(-0.03%)
Apr 22, 2008	51.40	51.51	50.96	51.23	476,929	-0.43(-0.83%)
Apr 21, 2008	51.74	51.74	51.33	51.66	493,810	-0.34(-0.65%)
Apr 18, 2008	52.14	52.31	51.80	52.00	623,775	+0.84(+1.64%)
Apr 17, 2008	50.86	51.31	50.76	51.16	2,205,077	+0.08(+0.16%)
Apr 16, 2008	50.47	51.13	50.45	51.08	547,175	+1.11(+2.22%)
Apr 15, 2008	50.07	50.11	49.56	49.98	1,209,978	+0.25(+0.51%)
Apr 14, 2008	49.96	50.01	49.58	49.72	1,265,442	-0.41(-0.82%)
Apr 11, 2008	50.44	50.84	50.02	50.13	1,013,823	-1.09(-2.12%)
Apr 10, 2008	51.09	51.63	50.85	51.22	1,038,697	+0.14(+0.27%)
Apr 09, 2008	51.71	51.85	51.00	51.08	546,456	-0.64(-1.23%)
Apr 08, 2008	51.86	51.95	51.52	51.72	517,701	-0.42(-0.81%)
Apr 07, 2008	52.28	52.65	51.99	52.14	691,414	+0.13(+0.25%)
Apr 04, 2008	52.28	52.36	51.73	52.01	803,701	-0.12(-0.24%)
Apr 03, 2008	51.81	52.38	51.60	52.13	1,183,121	+0.14(+0.26%)
Apr 02, 2008	52.36	52.54	51.79	51.99	758,841	-0.16(-0.32%)
Apr 01, 2008	50.97	52.24	50.84	52.16	2,252,520	+2.05(+4.08%)
Mar 31, 2008	49.83	50.47	49.64	50.11	727,105	+0.29(+0.58%)
Mar 28, 2008	50.44	50.63	49.77	49.82	1,176,022	-0.52(-1.04%)
Mar 27, 2008	51.23	51.23	50.27	50.34	1,259,448	-0.50(-0.98%)
Mar 26, 2008	51.34	51.34	50.68	50.84	642,501	-0.73(-1.42%)
Mar 25, 2008	51.57	51.83	51.14	51.57	904,415	-0.41(-0.79%)
Mar 24, 2008	51.58	52.36	51.56	51.99	3,595,313	+0.70(+1.37%)
Mar 21, 2008	49.90	51.40	49.81	51.29	1,187,062	+0.00(+0.00%)
Mar 20, 2008	49.90	51.40	49.81	51.29	1,187,062	+1.61(+3.23%)
Mar 19, 2008	51.04	51.33	49.68	49.68	1,021,910	-0.96(-1.90%)
Mar 18, 2008	49.53	50.69	49.31	50.64	1,388,929	+2.17(+4.48%)
Mar 17, 2008	47.65	48.88	47.04	48.47	1,800,676	-0.34(-0.70%)
Mar 14, 2008	50.19	50.34	48.26	48.81	1,537,443	-1.07(-2.15%)
Mar 13, 2008	49.07	50.23	48.61	49.88	1,677,458	+0.01(+0.01%)
Mar 12, 2008	50.39	51.00	49.82	49.87	1,308,853	-0.44(-0.88%)
Mar 11, 2008	49.03	50.32	48.92	50.32	950,534	+1.90(+3.92%)
Mar 10, 2008	49.32	49.32	48.28	48.42	864,230	-0.80(-1.62%)
Mar 07, 2008	49.01	49.95	48.74	49.22	1,147,987	-0.25(-0.50%)
Mar 06, 2008	50.42	50.48	49.43	49.46	885,693	-1.21(-2.39%)
Mar 05, 2008	50.65	51.18	50.18	50.67	1,540,417	+0.16(+0.32%)
Mar 04, 2008	50.15	50.70	49.79	50.51	928,769	-0.20(-0.40%)
Mar 03, 2008	50.61	50.80	50.23	50.71	1,909,644	-0.11(-0.21%)
Feb 29, 2008	51.73	51.73	50.54	50.82	1,107,103	-1.38(-2.65%)
Feb 28, 2008	52.64	52.68	52.09	52.20	1,513,332	-0.82(-1.54%)
Feb 27, 2008	52.68	53.38	52.65	53.02	2,452,711	-0.04(-0.07%)
Feb 26, 2008	52.47	53.30	52.38	53.06	3,016,382	+0.27(+0.52%)
Feb 25, 2008	52.01	52.86	51.67	52.78	3,754,897	+0.67(+1.28%)
Feb 22, 2008	51.76	52.19	50.90	52.12	2,407,065	+0.56(+1.08%)
Feb 21, 2008	52.47	52.56	51.42	51.56	2,527,021	-0.58(-1.11%)
Feb 20, 2008	51.45	52.33	51.23	52.14	1,977,413	+0.30(+0.59%)
Feb 19, 2008	52.63	52.69	51.68	51.84	1,970,356	-0.22(-0.43%)
Feb 18, 2008	51.70	52.08	51.50	52.06	0	+0.00(+0.00%)
Feb 15, 2008	51.70	52.08	51.50	52.06	1,520,122	+0.20(+0.39%)
Feb 14, 2008	52.62	52.72	51.83	51.86	2,029,665	-0.83(-1.57%)
Feb 13, 2008	52.54	52.76	52.03	52.68	1,192,112	+0.75(+1.44%)
Feb 12, 2008	51.94	52.49	51.63	51.94	4,159,161	+0.45(+0.87%)
Feb 11, 2008	51.45	51.64	50.83	51.49	859,137	+0.03(+0.06%)
Feb 08, 2008	51.63	51.94	51.04	51.46	1,183,822	-0.54(-1.03%)
Feb 07, 2008	51.26	52.31	51.21	51.99	783,855	+0.43(+0.84%)
Feb 06, 2008	52.12	52.56	51.50	51.56	1,054,850	-0.29(-0.55%)
Feb 05, 2008	52.90	52.95	51.85	51.85	2,120,393	-1.84(-3.42%)
Feb 04, 2008	54.29	54.29	53.58	53.69	998,124	-0.61(-1.12%)
Feb 01, 2008	53.63	54.37	53.51	54.30	804,890	+0.94(+1.76%)
Jan 31, 2008	51.66	53.91	51.60	53.36	1,380,643	+0.94(+1.80%)
Jan 30, 2008	52.64	53.78	52.35	52.41	841,302	-0.28(-0.54%)
Jan 29, 2008	52.63	52.85	52.12	52.70	868,816	+0.49(+0.94%)
Jan 28, 2008	51.10	52.20	50.76	52.20	924,130	+1.07(+2.09%)
Jan 25, 2008	52.37	52.53	50.92	51.13	1,418,501	-0.74(-1.43%)
Jan 24, 2008	51.74	52.10	51.34	51.88	1,481,524	+0.25(+0.49%)
Jan 23, 2008	48.81	51.73	48.55	51.63	2,403,475	+1.52(+3.03%)
Jan 22, 2008	47.89	50.52	0.1737	50.11	3,593,868	+0.00(+0.00%)
Jan 21, 2008	51.16	51.29	49.70	50.11	0	+0.00(+0.00%)
Jan 18, 2008	51.16	51.29	49.70	50.11	1,973,103	-0.70(-1.38%)
Jan 17, 2008	52.42	52.52	50.59	50.81	1,772,547	-1.61(-3.08%)
Jan 16, 2008	52.15	53.14	51.83	52.42	1,179,329	+0.11(+0.21%)
Jan 15, 2008	52.91	53.09	52.22	52.31	810,589	-1.31(-2.44%)
Jan 14, 2008	53.52	53.71	53.17	53.62	1,087,830	+0.48(+0.91%)
Jan 11, 2008	53.25	53.79	52.88	53.14	1,264,013	-0.54(-1.01%)
Jan 10, 2008	52.63	54.12	52.54	53.68	1,490,164	+0.59(+1.10%)
Jan 09, 2008	52.63	53.13	51.90	53.09	874,697	+0.61(+1.16%)
Jan 08, 2008	53.76	54.19	52.40	52.49	810,028	-1.14(-2.13%)
Jan 07, 2008	53.54	53.93	53.07	53.63	1,694,941	+0.37(+0.69%)
Jan 04, 2008	53.92	54.05	53.25	53.26	754,454	-1.15(-2.11%)
Jan 03, 2008	54.65	54.83	54.35	54.41	783,688	-0.12(-0.23%)
Jan 02, 2008	55.29	55.53	54.35	54.54	1,131,979	-0.73(-1.32%)
Jan 01, 2008	55.60	55.73	55.24	55.27	0	+0.00(+0.00%)
Dec 31, 2007	55.60	55.73	55.24	55.27	1,035,139	-0.48(-0.86%)
Dec 28, 2007	56.24	56.24	55.50	55.74	736,506	-0.16(-0.28%)
Dec 27, 2007	56.22	56.42	55.69	55.90	968,149	-0.96(-1.68%)
Dec 26, 2007	56.76	56.97	56.60	56.86	934,812	-0.17(-0.30%)
Dec 24, 2007	56.63	57.03	56.59	57.03	479,304	+0.59(+1.05%)
Dec 21, 2007	56.36	56.54	55.98	56.44	954,854	+0.98(+1.76%)
Dec 20, 2007	55.82	55.82	54.95	55.46	1,180,129	+0.12(+0.22%)
Dec 19, 2007	55.56	55.85	55.01	55.34	1,078,600	-0.08(-0.14%)
Dec 18, 2007	55.61	55.70	54.72	55.42	1,792,175	+0.37(+0.67%)
Dec 17, 2007	55.66	55.86	55.05	55.05	1,201,784	-0.94(-1.67%)
Dec 14, 2007	56.21	56.77	55.93	55.98	733,947	-0.86(-1.51%)
Dec 13, 2007	56.29	56.89	55.95	56.84	1,366,930	+0.17(+0.31%)
Dec 12, 2007	57.97	58.06	55.94	56.67	1,615,735	+0.16(+0.28%)
Dec 11, 2007	58.44	58.55	56.42	56.51	986,242	-1.68(-2.89%)
Dec 10, 2007	57.76	58.26	57.62	58.19	947,693	+0.72(+1.26%)
Dec 07, 2007	57.91	57.91	57.47	57.47	545,456	-0.09(-0.15%)
Dec 06, 2007	56.75	57.73	56.71	57.55	748,199	+0.66(+1.16%)
Dec 05, 2007	56.40	56.89	56.36	56.89	571,047	+0.91(+1.63%)
Dec 04, 2007	56.19	56.24	55.80	55.98	641,603	-0.43(-0.77%)
Dec 03, 2007	56.37	56.73	56.25	56.42	407,914	-0.43(-0.76%)
Nov 30, 2007	56.81	57.06	56.32	56.85	799,439	+0.90(+1.62%)
Nov 29, 2007	55.80	56.12	55.48	55.95	638,515	-0.01(-0.01%)
Nov 28, 2007	54.85	56.05	54.77	55.95	466,022	+1.85(+3.42%)
Nov 27, 2007	54.13	54.27	53.41	54.10	885,628	+0.80(+1.49%)
Nov 26, 2007	54.59	54.95	53.27	53.30	716,812	-1.44(-2.63%)
Nov 23, 2007	54.33	54.83	54.19	54.74	180,999	+0.90(+1.68%)
Nov 21, 2007	54.17	54.59	53.69	53.84	772,649	-0.80(-1.47%)
Nov 20, 2007	55.06	55.21	53.86	54.64	728,655	+0.04(+0.07%)
Nov 19, 2007	55.46	55.46	54.48	54.61	874,188	-1.17(-2.09%)
Nov 16, 2007	55.56	55.99	55.23	55.77	398,893	+0.11(+0.19%)
Nov 15, 2007	56.21	56.56	55.32	55.66	547,629	-0.84(-1.49%)
Nov 14, 2007	57.68	57.68	56.37	56.50	440,078	-0.41(-0.72%)
Nov 13, 2007	55.70	56.95	55.70	56.92	533,466	+1.72(+3.12%)
Nov 12, 2007	55.89	56.29	55.16	55.19	733,846	-0.54(-0.96%)
Nov 09, 2007	55.66	56.59	55.40	55.73	1,753,764	-0.55(-0.98%)
Nov 08, 2007	56.11	56.60	55.27	56.28	1,028,109	+0.12(+0.21%)
Nov 07, 2007	56.80	57.52	56.14	56.16	541,203	-1.81(-3.12%)
Nov 06, 2007	57.44	57.99	57.13	57.97	542,315	+0.75(+1.32%)
Nov 05, 2007	57.58	57.69	56.84	57.22	643,147	-0.62(-1.06%)
Nov 02, 2007	57.94	57.96	57.09	57.84	613,465	-0.07(-0.11%)
Nov 01, 2007	58.92	58.95	57.82	57.90	671,772	-1.68(-2.82%)
Oct 31, 2007	59.20	59.75	58.83	59.58	424,175	+0.69(+1.18%)
Oct 30, 2007	59.15	59.18	58.84	58.88	474,468	-0.40(-0.67%)
Oct 29, 2007	59.24	59.49	59.13	59.28	400,548	+0.08(+0.13%)
Oct 26, 2007	59.02	59.23	58.45	59.20	733,256	+0.83(+1.43%)
Oct 25, 2007	58.23	58.50	57.62	58.37	593,845	+0.19(+0.32%)
Oct 24, 2007	58.14	58.33	57.15	58.18	574,087	-0.29(-0.50%)
Oct 23, 2007	58.39	58.47	57.83	58.47	917,987	+0.54(+0.92%)
Oct 22, 2007	57.25	58.08	57.25	57.94	538,025	+0.30(+0.53%)
Oct 19, 2007	58.94	58.95	57.63	57.63	493,535	-1.54(-2.61%)
Oct 18, 2007	59.09	59.39	58.95	59.17	421,273	-0.14(-0.23%)
Oct 17, 2007	59.91	59.91	58.83	59.31	340,583	+0.02(+0.04%)
Oct 16, 2007	59.71	59.71	59.20	59.29	384,106	-0.55(-0.92%)
Oct 15, 2007	60.56	60.77	59.50	59.84	352,742	-0.58(-0.96%)
Oct 12, 2007	60.10	60.45	60.09	60.42	292,639	+0.22(+0.37%)
Oct 11, 2007	60.76	61.01	59.90	60.19	781,753	-0.22(-0.36%)
Oct 10, 2007	60.61	60.61	60.17	60.41	471,566	-0.21(-0.35%)
Oct 09, 2007	60.36	60.67	60.09	60.62	228,529	+0.41(+0.69%)
Oct 08, 2007	60.43	60.45	60.11	60.21	182,796	-0.27(-0.45%)
Oct 05, 2007	60.30	60.69	60.14	60.48	231,707	+0.61(+1.02%)
Oct 04, 2007	59.80	59.95	59.72	59.88	676,193	+0.22(+0.38%)
Oct 03, 2007	59.75	59.93	59.56	59.65	519,649	-0.28(-0.46%)
Oct 02, 2007	59.89	59.93	59.65	59.93	531,669	+0.07(+0.11%)
Oct 01, 2007	59.20	59.91	59.18	59.86	362,690	+0.90(+1.53%)
Sep 28, 2007	59.17	59.26	58.83	58.96	237,096	-0.25(-0.42%)
Sep 27, 2007	59.15	59.27	58.96	59.20	331,464	+0.20(+0.34%)
Sep 26, 2007	58.88	59.18	58.73	59.00	407,180	-0.02(-0.04%)
Sep 25, 2007	58.71	59.06	58.61	59.02	478,889	-0.18(-0.31%)
Sep 24, 2007	59.40	59.62	59.02	59.20	349,702	-0.17(-0.28%)
Sep 21, 2007	59.53	59.63	59.35	59.37	364,072	+0.20(+0.34%)
Sep 20, 2007	59.66	59.70	59.07	59.17	269,703	-0.47(-0.79%)
Sep 19, 2007	59.72	60.10	59.44	59.64	294,297	+0.36(+0.61%)
Sep 18, 2007	57.80	59.34	57.58	59.28	1,414,700	+1.82(+3.16%)
Sep 17, 2007	57.60	57.68	57.29	57.46	384,521	-0.41(-0.70%)
Sep 14, 2007	57.39	57.86	57.33	57.86	351,084	+0.10(+0.18%)
Sep 13, 2007	57.43	59.46	57.43	57.76	623,689	+0.46(+0.81%)
Sep 12, 2007	57.09	57.48	56.97	57.30	271,638	+0.04(+0.08%)
Sep 11, 2007	56.75	57.31	56.75	57.26	346,110	+0.64(+1.14%)
Sep 10, 2007	56.84	56.95	56.00	56.61	468,941	-0.03(-0.05%)
Sep 07, 2007	56.83	57.09	56.42	56.64	357,578	-0.98(-1.70%)
Sep 06, 2007	57.43	57.66	57.06	57.62	287,803	+0.30(+0.53%)
Sep 05, 2007	57.55	57.68	57.09	57.31	476,264	-0.69(-1.20%)
Sep 04, 2007	57.39	58.42	57.39	58.01	2,384,777	+0.50(+0.87%)
Aug 31, 2007	57.50	57.87	57.15	57.51	440,341	+0.68(+1.20%)
Aug 30, 2007	56.64	57.27	56.59	56.83	1,370,487	-0.29(-0.51%)
Aug 29, 2007	56.37	57.23	56.07	57.12	542,723	+1.09(+1.94%)
Aug 28, 2007	57.07	57.07	55.87	56.03	684,345	-1.43(-2.49%)
Aug 27, 2007	57.82	57.87	57.39	57.47	365,315	-0.56(-0.96%)
Aug 24, 2007	57.37	58.02	57.26	58.02	490,772	+0.65(+1.14%)
Aug 23, 2007	57.84	57.84	57.04	57.37	471,290	-0.07(-0.13%)
Aug 22, 2007	57.32	57.52	56.89	57.44	467,698	+0.69(+1.21%)
Aug 21, 2007	56.38	57.15	56.38	56.76	1,169,176	+0.27(+0.47%)
Aug 20, 2007	56.89	56.89	55.98	56.49	1,148,865	-0.18(-0.32%)
Aug 17, 2007	57.10	57.18	55.59	56.67	798,748	+1.22(+2.19%)
Aug 16, 2007	54.08	55.58	53.32	55.45	1,121,232	+0.74(+1.35%)
Aug 15, 2007	55.37	56.11	54.56	54.72	1,233,148	-0.73(-1.32%)
Aug 14, 2007	56.76	56.76	55.45	55.45	314,608	-1.08(-1.91%)
Aug 13, 2007	57.12	57.17	56.53	56.53	290,567	+0.02(+0.04%)
Aug 10, 2007	55.73	56.89	55.45	56.50	435,781	+0.00(+0.00%)
Aug 09, 2007	57.16	57.84	56.32	56.50	1,189,901	-1.87(-3.20%)
Aug 08, 2007	57.71	58.66	57.50	58.37	469,494	+0.84(+1.46%)
Aug 07, 2007	56.76	58.09	56.70	57.53	918,678	+0.37(+0.65%)
Aug 06, 2007	56.13	57.16	55.24	57.16	1,792,728	+1.04(+1.86%)
Aug 03, 2007	56.50	57.51	56.07	56.12	771,667	-1.39(-2.42%)
Aug 02, 2007	57.39	57.57	56.97	57.51	558,060	+0.46(+0.81%)
Aug 01, 2007	56.81	57.21	56.03	57.05	3,019,658	+0.20(+0.34%)
Jul 31, 2007	57.87	58.15	56.71	56.85	613,603	-0.57(-1.00%)
Jul 30, 2007	56.95	57.61	56.63	57.42	839,646	+0.77(+1.37%)
Jul 27, 2007	57.63	58.01	56.59	56.65	940,370	-1.05(-1.82%)
Jul 26, 2007	58.33	58.62	56.94	57.70	900,854	-1.43(-2.42%)
Jul 25, 2007	59.41	59.53	58.54	59.13	435,090	+0.12(+0.20%)
Jul 24, 2007	59.74	59.95	58.78	59.02	478,475	-1.20(-2.00%)
Jul 23, 2007	60.33	60.49	60.18	60.22	184,454	+0.25(+0.42%)
Jul 20, 2007	60.61	60.64	59.72	59.96	444,486	-0.79(-1.30%)
Jul 19, 2007	60.88	60.97	60.57	60.75	497,957	+0.22(+0.37%)
Jul 18, 2007	60.58	60.72	60.02	60.53	634,665	-0.30(-0.49%)
Jul 17, 2007	60.98	61.10	60.80	60.82	230,049	-0.02(-0.04%)
Jul 16, 2007	60.85	61.15	60.77	60.85	526,419	-0.07(-0.12%)
Jul 13, 2007	60.67	61.09	60.64	60.92	532,273	+0.16(+0.26%)
Jul 12, 2007	59.86	60.76	59.85	60.76	410,220	+1.20(+2.02%)
Jul 11, 2007	59.07	59.59	59.04	59.56	511,359	+0.31(+0.53%)
Jul 10, 2007	59.85	59.86	59.15	59.25	339,616	-0.91(-1.52%)
Jul 09, 2007	60.22	60.24	59.96	60.16	253,814	+0.05(+0.08%)
Jul 06, 2007	59.93	60.19	59.75	60.11	201,586	+0.22(+0.37%)
Jul 05, 2007	60.05	60.10	59.71	59.88	566,073	-0.22(-0.36%)
Jul 03, 2007	60.00	60.17	59.93	60.10	426,247	+0.25(+0.41%)