US Real Estate Ishares ETF (NY: IYR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.31	19.52	19.17	19.38	30,430,246	+0.13(+0.65%)
Jun 29, 2009	19.30	19.37	18.93	19.25	22,457,540	+0.05(+0.25%)
Jun 26, 2009	18.95	19.37	18.86	19.20	28,742,738	+0.17(+0.88%)
Jun 25, 2009	18.59	19.04	18.51	19.04	38,602,052	+0.30(+1.60%)
Jun 24, 2009	18.71	18.95	18.56	18.74	37,895,268	+0.30(+1.64%)
Jun 23, 2009	18.34	18.73	18.18	18.44	40,490,288	+0.16(+0.87%)
Jun 22, 2009	18.95	19.10	18.21	18.28	50,932,596	-0.98(-5.11%)
Jun 19, 2009	19.15	19.29	18.95	19.26	34,792,048	+0.21(+1.08%)
Jun 18, 2009	18.94	19.17	18.72	19.05	34,335,600	+0.09(+0.50%)
Jun 17, 2009	19.21	19.32	18.66	18.96	47,551,904	-0.27(-1.41%)
Jun 16, 2009	19.62	19.74	18.95	19.23	40,042,956	-0.28(-1.42%)
Jun 15, 2009	20.14	20.17	19.28	19.51	49,913,348	-0.92(-4.50%)
Jun 12, 2009	19.81	20.47	19.72	20.43	34,402,156	+0.56(+2.82%)
Jun 11, 2009	20.19	20.37	19.81	19.87	35,847,196	-0.38(-1.86%)
Jun 10, 2009	20.78	20.81	19.75	20.24	46,970,128	-0.39(-1.91%)
Jun 09, 2009	20.78	20.80	20.44	20.64	33,707,972	+0.02(+0.11%)
Jun 08, 2009	20.63	20.91	20.35	20.61	35,616,168	-0.08(-0.37%)
Jun 05, 2009	21.24	21.24	20.55	20.69	47,508,312	-0.26(-1.26%)
Jun 04, 2009	20.48	21.17	20.35	20.96	44,155,372	+0.60(+2.95%)
Jun 03, 2009	20.22	20.41	20.04	20.35	32,519,224	-0.05(-0.23%)
Jun 02, 2009	20.55	20.75	20.25	20.40	51,357,152	-0.31(-1.48%)
Jun 01, 2009	20.14	21.28	20.09	20.71	97,124,248	+0.84(+4.21%)
May 29, 2009	19.49	19.88	19.13	19.87	48,439,656	+0.53(+2.74%)
May 28, 2009	19.21	19.46	18.68	19.34	54,010,184	+0.36(+1.89%)
May 27, 2009	19.74	19.74	18.81	18.98	62,303,344	-0.65(-3.33%)
May 26, 2009	18.49	19.81	18.40	19.64	71,752,184	+0.97(+5.17%)
May 22, 2009	19.12	19.36	18.60	18.67	42,395,060	-0.41(-2.13%)
May 21, 2009	18.76	19.33	18.56	19.08	50,906,992	+0.04(+0.19%)
May 20, 2009	19.59	20.05	18.96	19.04	59,626,924	-0.22(-1.16%)
May 19, 2009	19.52	19.84	19.07	19.27	74,809,920	-0.31(-1.59%)
May 18, 2009	18.43	19.80	18.39	19.58	83,357,968	+1.37(+7.50%)
May 15, 2009	18.71	18.90	17.84	18.21	63,343,820	-0.62(-3.28%)
May 14, 2009	18.09	19.08	17.81	18.83	71,565,992	+0.58(+3.19%)
May 13, 2009	18.98	19.01	18.11	18.25	79,265,248	-1.33(-6.80%)
May 12, 2009	19.90	20.02	18.81	19.58	70,917,016	-0.32(-1.60%)
May 11, 2009	19.86	20.24	19.63	19.90	62,335,572	-0.60(-2.93%)
May 08, 2009	19.52	20.65	19.24	20.50	99,005,952	+1.74(+9.26%)
May 07, 2009	20.64	20.65	18.72	18.76	105,021,304	-1.61(-7.92%)
May 06, 2009	20.11	20.51	19.45	20.37	87,162,984	+0.66(+3.35%)
May 05, 2009	20.07	20.23	19.49	19.71	77,539,672	-0.68(-3.35%)
May 04, 2009	19.48	20.40	19.48	20.40	86,634,480	+1.63(+8.66%)
May 01, 2009	19.38	19.42	18.59	18.77	64,615,276	-0.66(-3.39%)
Apr 30, 2009	19.70	20.10	19.29	19.43	83,351,208	+0.00(+0.00%)
Apr 29, 2009	18.86	19.67	18.70	19.43	79,942,928	+0.74(+3.97%)
Apr 28, 2009	18.02	19.12	18.02	18.69	73,918,904	+0.20(+1.08%)
Apr 27, 2009	19.03	19.34	17.96	18.49	98,493,512	-1.11(-5.65%)
Apr 24, 2009	18.77	20.17	18.50	19.59	106,143,744	+0.98(+5.28%)
Apr 23, 2009	17.99	18.84	17.69	18.61	80,410,600	+0.74(+4.15%)
Apr 22, 2009	18.08	18.86	17.76	17.87	115,127,296	-0.55(-3.00%)
Apr 21, 2009	16.58	18.55	16.49	18.42	127,324,344	+1.48(+8.72%)
Apr 20, 2009	18.25	18.48	16.89	16.95	110,111,864	-2.03(-10.70%)
Apr 17, 2009	18.70	19.61	18.29	18.98	92,313,696	+0.19(+1.00%)
Apr 16, 2009	18.06	19.50	17.41	18.79	114,046,600	+0.74(+4.08%)
Apr 15, 2009	16.60	18.22	16.51	18.05	99,099,856	+1.37(+8.19%)
Apr 14, 2009	17.90	18.11	16.68	16.69	82,950,768	-1.49(-8.20%)
Apr 13, 2009	17.60	18.61	17.53	18.18	66,156,760	+0.23(+1.28%)
Apr 09, 2009	16.73	18.19	16.44	17.95	110,254,656	+1.91(+11.94%)
Apr 08, 2009	15.87	16.17	15.56	16.03	68,227,176	+0.33(+2.10%)
Apr 07, 2009	16.55	16.68	15.66	15.70	80,062,872	-1.28(-7.52%)
Apr 06, 2009	16.84	17.45	16.47	16.98	75,830,376	-0.28(-1.60%)
Apr 03, 2009	15.77	17.32	15.57	17.26	100,792,200	+1.42(+8.96%)
Apr 02, 2009	15.32	16.13	15.14	15.84	85,235,712	+0.98(+6.62%)
Apr 01, 2009	14.57	15.16	14.57	14.86	59,637,540	-0.14(-0.90%)
Mar 31, 2009	14.30	15.20	14.15	14.99	86,388,432	+0.88(+6.22%)
Mar 30, 2009	14.27	14.44	13.95	14.11	60,051,432	-1.44(-9.27%)
Mar 26, 2009	15.34	15.70	14.65	15.56	83,842,392	+0.38(+2.48%)
Mar 25, 2009	15.20	15.54	14.01	15.18	109,192,976	+0.21(+1.39%)
Mar 24, 2009	15.55	16.19	14.82	14.97	99,323,256	-1.15(-7.14%)
Mar 23, 2009	14.87	16.22	14.85	16.12	111,000,728	+2.10(+14.99%)
Mar 20, 2009	15.00	15.05	13.92	14.02	78,677,680	-1.55(-9.95%)
Mar 19, 2009	16.29	16.31	15.06	15.57	78,992,712	-0.46(-2.87%)
Mar 18, 2009	14.99	16.09	14.64	16.03	94,312,560	+0.75(+4.94%)
Mar 17, 2009	14.22	15.33	13.94	15.28	71,365,912	+1.06(+7.45%)
Mar 16, 2009	15.44	15.59	14.17	14.22	61,588,492	-1.13(-7.35%)
Mar 13, 2009	15.66	15.76	14.86	15.35	0	-0.33(-2.13%)
Mar 12, 2009	14.59	15.79	14.40	15.68	87,503,304	+1.15(+7.88%)
Mar 11, 2009	14.97	15.10	14.36	14.53	75,705,848	-0.28(-1.90%)
Mar 10, 2009	13.39	14.87	13.27	14.82	113,576,728	+1.76(+13.45%)
Mar 09, 2009	12.39	13.09	12.37	13.06	73,452,568	+0.27(+2.12%)
Mar 06, 2009	13.04	13.12	12.08	12.79	0	-0.20(-1.51%)
Mar 05, 2009	13.39	13.60	12.89	12.98	40,686,460	-0.89(-6.39%)
Mar 04, 2009	13.85	14.10	13.39	13.87	66,513,104	+0.59(+4.42%)
Mar 02, 2009	14.08	14.23	13.27	13.28	82,940,280	-1.19(-8.23%)
Feb 27, 2009	14.23	14.93	14.19	14.48	0	-0.22(-1.53%)
Feb 26, 2009	15.78	15.86	14.55	14.70	78,605,800	-0.65(-4.24%)
Feb 25, 2009	15.52	16.07	14.84	15.35	97,041,600	-0.40(-2.52%)
Feb 24, 2009	14.72	15.80	14.48	15.75	97,298,952	+1.20(+8.23%)
Feb 23, 2009	15.94	16.04	14.48	14.55	84,746,792	-1.20(-7.61%)
Feb 20, 2009	14.34	15.77	14.26	15.75	107,563,968	+0.95(+6.42%)
Feb 19, 2009	15.65	15.85	14.63	14.80	68,641,296	-0.59(-3.85%)
Feb 18, 2009	15.54	15.63	14.83	15.39	73,215,800	+0.06(+0.41%)
Feb 17, 2009	15.60	15.72	15.13	15.33	75,245,680	-1.03(-6.30%)
Feb 13, 2009	17.10	17.15	16.30	16.36	55,847,556	-1.04(-5.99%)
Feb 12, 2009	17.00	17.45	16.10	17.40	105,489,456	-0.26(-1.47%)
Feb 11, 2009	17.37	17.66	16.74	17.66	68,850,232	+0.44(+2.54%)
Feb 10, 2009	18.69	18.71	17.05	17.22	92,533,360	-1.62(-8.59%)
Feb 09, 2009	18.63	18.92	18.25	18.84	49,393,076	+0.25(+1.36%)
Feb 06, 2009	17.50	18.79	17.48	18.59	78,338,136	+1.19(+6.85%)
Feb 05, 2009	17.35	18.01	16.85	17.40	82,563,144	-0.27(-1.53%)
Feb 04, 2009	18.10	18.65	17.67	17.67	55,896,728	-0.43(-2.36%)
Feb 03, 2009	18.28	18.36	17.82	18.09	45,456,516	-0.07(-0.38%)
Feb 02, 2009	17.56	18.33	17.40	18.16	56,528,860	+0.12(+0.64%)
Jan 30, 2009	18.84	19.13	17.65	18.05	0	-0.59(-3.18%)
Jan 29, 2009	19.79	19.89	18.55	18.64	74,817,816	-1.58(-7.83%)
Jan 28, 2009	19.26	20.38	19.01	20.22	87,089,576	+1.49(+7.96%)
Jan 27, 2009	18.50	18.96	18.31	18.73	46,580,484	+0.33(+1.82%)
Jan 26, 2009	18.54	19.04	18.02	18.40	62,370,520	-0.16(-0.84%)
Jan 23, 2009	17.37	18.58	17.26	18.55	78,208,776	+0.57(+3.17%)
Jan 22, 2009	18.17	18.90	17.69	17.98	80,681,120	-0.96(-5.08%)
Jan 21, 2009	17.55	19.03	17.02	18.94	101,710,440	+1.72(+9.96%)
Jan 20, 2009	18.93	19.01	17.10	17.23	75,705,136	-2.09(-10.82%)
Jan 16, 2009	19.09	19.42	18.19	19.32	79,024,840	+0.69(+3.68%)
Jan 15, 2009	18.05	19.10	17.18	18.63	79,594,472	+0.52(+2.89%)
Jan 14, 2009	18.51	18.53	17.92	18.11	68,047,392	-0.99(-5.19%)
Jan 13, 2009	18.30	19.17	18.17	19.10	49,519,764	+0.56(+3.01%)
Jan 12, 2009	19.49	19.55	18.22	18.54	50,970,828	-1.15(-5.82%)
Jan 09, 2009	20.67	20.71	19.57	19.69	38,867,464	-0.95(-4.60%)
Jan 08, 2009	20.40	20.79	20.18	20.64	39,188,328	-0.09(-0.44%)
Jan 07, 2009	20.96	21.39	20.61	20.73	45,906,612	-0.73(-3.38%)
Jan 06, 2009	20.74	21.69	20.14	21.45	54,295,952	+1.01(+4.96%)
Jan 05, 2009	20.71	21.05	20.29	20.44	41,149,648	-0.41(-1.96%)
Jan 02, 2009	21.54	21.60	20.75	20.85	0	-0.59(-2.74%)
Jan 01, 2009	20.42	21.64	20.35	21.44	0	+0.00(+0.00%)
Dec 31, 2008	20.42	21.64	20.35	21.44	54,940,060	+0.97(+4.76%)
Dec 30, 2008	19.80	20.59	19.68	20.46	35,596,128	+0.89(+4.53%)
Dec 29, 2008	20.69	20.69	19.24	19.58	41,564,848	-1.17(-5.63%)
Dec 26, 2008	20.64	20.79	20.16	20.75	12,098,109	+0.27(+1.32%)
Dec 24, 2008	20.42	20.52	20.07	20.48	10,914,590	+0.16(+0.76%)
Dec 23, 2008	20.48	20.85	20.09	20.32	41,616,284	-0.16(-0.76%)
Dec 22, 2008	20.91	21.01	19.47	20.48	65,759,156	-0.44(-2.09%)
Dec 19, 2008	20.04	21.03	19.91	20.91	63,351,748	+0.99(+4.96%)
Dec 18, 2008	21.81	21.98	19.67	19.93	77,514,760	-1.71(-7.89%)
Dec 17, 2008	20.55	22.53	20.18	21.63	89,238,776	+0.53(+2.53%)
Dec 16, 2008	18.96	21.18	18.77	21.10	92,807,032	+2.29(+12.18%)
Dec 15, 2008	19.27	19.43	18.05	18.81	66,540,564	-0.55(-2.84%)
Dec 12, 2008	17.21	19.48	17.05	19.36	100,320,400	+1.67(+9.46%)
Dec 11, 2008	20.17	20.26	17.41	17.69	93,406,896	-2.98(-14.43%)
Dec 10, 2008	19.46	20.75	19.35	20.67	63,149,456	+1.29(+6.63%)
Dec 09, 2008	20.44	20.92	18.98	19.38	110,773,960	-1.50(-7.18%)
Dec 08, 2008	19.70	20.93	19.30	20.88	75,240,888	+1.80(+9.41%)
Dec 05, 2008	16.98	19.22	16.83	19.08	93,355,576	+1.68(+9.64%)
Dec 04, 2008	17.30	18.66	16.91	17.40	91,766,968	-0.29(-1.65%)
Dec 03, 2008	16.39	17.85	15.90	17.70	98,461,504	+0.77(+4.54%)
Dec 02, 2008	15.58	16.98	15.39	16.93	113,099,296	+2.05(+13.77%)
Dec 01, 2008	17.96	18.02	14.75	14.88	74,508,024	-3.86(-20.61%)
Nov 28, 2008	18.77	18.90	18.30	18.74	20,611,320	-0.16(-0.86%)
Nov 26, 2008	17.52	19.07	17.47	18.90	55,023,640	+0.83(+4.57%)
Nov 25, 2008	18.03	18.44	16.74	18.08	93,952,000	+0.48(+2.71%)
Nov 24, 2008	15.66	18.09	15.04	17.60	166,139,968	+2.22(+14.46%)
Nov 21, 2008	14.66	15.45	13.20	15.38	84,575,864	+1.17(+8.26%)
Nov 20, 2008	15.12	16.04	13.82	14.20	104,253,408	-1.36(-8.73%)
Nov 19, 2008	17.39	17.46	15.18	15.56	66,547,332	-2.13(-12.06%)
Nov 18, 2008	17.83	18.13	16.62	17.70	51,633,912	-0.74(-4.02%)
Nov 17, 2008	18.15	18.61	17.68	18.44	32,036,188	-0.15(-0.79%)
Nov 14, 2008	19.94	20.18	18.33	18.58	40,969,728	-2.03(-9.86%)
Nov 13, 2008	18.70	20.78	17.78	20.62	71,551,288	+2.05(+11.07%)
Nov 12, 2008	19.44	19.51	18.40	18.56	48,656,568	-1.48(-7.37%)
Nov 11, 2008	19.95	20.50	19.22	20.04	51,478,120	-0.26(-1.27%)
Nov 10, 2008	22.47	22.53	20.09	20.30	47,193,336	-1.90(-8.57%)
Nov 07, 2008	21.03	22.35	20.55	22.20	45,949,740	+1.24(+5.92%)
Nov 06, 2008	21.64	21.87	20.83	20.96	41,476,288	-0.99(-4.53%)
Nov 05, 2008	23.93	23.93	21.81	21.95	38,168,040	-2.35(-9.66%)
Nov 04, 2008	23.37	24.42	23.18	24.30	35,669,440	+1.28(+5.56%)
Nov 03, 2008	23.68	23.95	22.99	23.02	23,330,980	-0.87(-3.64%)
Oct 31, 2008	22.53	23.95	22.15	23.89	40,000,860	+1.41(+6.30%)
Oct 30, 2008	22.46	22.64	21.67	22.47	36,090,128	+1.04(+4.85%)
Oct 29, 2008	22.01	22.99	21.16	21.44	40,508,764	-0.89(-3.97%)
Oct 28, 2008	19.85	22.41	18.74	22.32	47,448,012	+3.13(+16.33%)
Oct 27, 2008	20.02	20.95	18.93	19.19	28,710,968	-1.06(-5.21%)
Oct 24, 2008	19.52	21.28	19.24	20.25	44,500,912	-1.39(-6.41%)
Oct 23, 2008	21.87	22.40	19.70	21.63	55,751,924	-0.34(-1.56%)
Oct 22, 2008	23.15	23.40	21.18	21.98	45,767,212	-1.74(-7.34%)
Oct 21, 2008	24.01	24.82	23.60	23.72	25,457,282	-0.85(-3.45%)
Oct 20, 2008	24.68	24.84	23.38	24.56	30,774,562	+0.23(+0.95%)
Oct 17, 2008	23.68	25.48	23.33	24.33	32,936,634	-0.25(-1.03%)
Oct 16, 2008	23.77	24.69	22.43	24.59	55,267,360	+1.45(+6.29%)
Oct 15, 2008	26.15	26.44	22.95	23.13	33,787,884	-3.82(-14.17%)
Oct 14, 2008	29.30	29.44	25.10	26.95	42,223,032	-1.87(-6.49%)
Oct 13, 2008	28.06	28.97	26.73	28.82	27,901,106	+2.00(+7.47%)
Oct 10, 2008	23.78	29.20	23.15	26.81	54,493,412	+1.98(+7.96%)
Oct 09, 2008	27.54	27.84	24.56	24.84	46,250,820	-1.91(-7.16%)
Oct 08, 2008	26.84	28.03	26.44	26.75	42,590,252	-0.45(-1.67%)
Oct 07, 2008	29.89	29.90	27.19	27.21	39,706,124	-2.51(-8.45%)
Oct 06, 2008	28.98	29.76	28.09	29.72	41,587,084	-0.56(-1.84%)
Oct 03, 2008	32.56	32.88	30.27	30.27	42,046,780	-1.71(-5.34%)
Oct 02, 2008	33.69	33.87	31.70	31.98	27,716,876	-2.27(-6.62%)
Oct 01, 2008	34.34	34.34	33.66	34.25	21,247,128	-0.53(-1.53%)
Sep 30, 2008	34.05	35.09	33.11	34.78	25,847,868	+1.61(+4.86%)
Sep 29, 2008	34.53	34.75	32.88	33.17	34,533,568	-2.11(-5.98%)
Sep 26, 2008	33.80	35.58	33.48	35.28	0	+0.72(+2.08%)
Sep 25, 2008	34.64	34.91	33.73	34.56	27,313,092	+0.63(+1.85%)
Sep 24, 2008	34.81	34.81	33.62	33.93	23,048,840	-0.25(-0.74%)
Sep 23, 2008	34.75	35.22	34.06	34.19	28,231,722	+0.22(+0.64%)
Sep 22, 2008	37.12	37.40	33.85	33.97	20,584,392	-3.28(-8.81%)
Sep 19, 2008	39.64	37.25	35.36	37.25	0	+1.78(+5.03%)
Sep 18, 2008	33.40	35.48	31.71	35.47	87,373,624	+2.21(+6.63%)
Sep 17, 2008	34.21	34.76	32.87	33.26	69,011,088	-1.62(-4.66%)
Sep 16, 2008	32.92	35.00	32.82	34.89	73,466,544	+1.04(+3.08%)
Sep 15, 2008	34.62	35.39	33.69	33.84	49,490,556	-2.22(-6.15%)
Sep 12, 2008	35.30	36.13	35.06	36.06	25,232,722	+0.38(+1.06%)
Sep 11, 2008	34.89	35.71	34.57	35.68	28,697,110	+0.40(+1.15%)
Sep 10, 2008	35.50	35.72	34.59	35.28	26,361,668	+0.19(+0.54%)
Sep 09, 2008	36.34	36.76	34.98	35.09	29,979,080	-1.61(-4.38%)
Sep 08, 2008	36.42	36.94	35.48	36.70	35,256,300	+1.52(+4.32%)
Sep 05, 2008	34.67	35.18	34.24	35.18	0	+0.22(+0.63%)
Sep 04, 2008	35.72	35.92	34.92	34.96	20,582,806	-1.13(-3.12%)
Sep 03, 2008	35.52	36.09	35.23	36.08	22,817,430	+0.49(+1.37%)
Sep 02, 2008	35.66	36.19	34.91	35.59	25,407,310	+0.43(+1.23%)
Aug 29, 2008	35.25	35.69	34.98	35.16	14,947,842	-0.40(-1.12%)
Aug 28, 2008	34.55	35.66	34.54	35.56	16,416,736	+1.14(+3.32%)
Aug 27, 2008	33.94	34.45	33.89	34.42	8,999,578	+0.30(+0.89%)
Aug 26, 2008	33.73	34.26	33.57	34.11	17,320,710	+0.26(+0.77%)
Aug 25, 2008	34.56	34.59	33.69	33.85	16,919,980	-0.77(-2.21%)
Aug 22, 2008	34.08	34.92	33.84	34.62	17,022,988	+0.78(+2.29%)
Aug 21, 2008	33.95	34.01	33.54	33.84	19,104,402	-0.47(-1.37%)
Aug 20, 2008	34.33	34.49	33.56	34.31	20,278,622	+0.08(+0.24%)
Aug 19, 2008	34.56	34.61	33.83	34.23	18,065,744	-0.72(-2.06%)
Aug 18, 2008	35.36	35.82	34.60	34.95	16,228,677	-0.75(-2.10%)
Aug 15, 2008	35.87	36.26	35.36	35.70	0	-0.06(-0.15%)
Aug 14, 2008	34.84	35.84	34.79	35.76	12,887,255	+0.58(+1.65%)
Aug 13, 2008	35.43	35.56	34.77	35.17	19,022,632	-0.58(-1.61%)
Aug 12, 2008	36.29	36.44	35.28	35.75	20,065,284	-0.81(-2.21%)
Aug 11, 2008	35.77	36.98	35.49	36.56	25,428,342	+0.88(+2.45%)
Aug 08, 2008	34.40	36.14	34.31	35.68	20,574,054	+1.12(+3.24%)
Aug 07, 2008	34.99	35.24	34.18	34.56	17,192,250	-0.86(-2.43%)
Aug 06, 2008	35.45	35.58	34.91	35.42	13,847,802	-0.17(-0.47%)
Aug 05, 2008	34.32	35.71	34.24	35.59	25,996,056	+1.46(+4.27%)
Aug 04, 2008	34.45	34.58	33.87	34.13	18,010,904	-0.49(-1.41%)
Aug 01, 2008	34.71	34.71	33.71	34.62	18,185,070	+0.08(+0.24%)
Jul 31, 2008	34.34	34.87	34.03	34.54	20,972,266	-0.41(-1.17%)
Jul 30, 2008	35.37	35.52	33.87	34.95	33,916,296	-0.17(-0.49%)
Jul 29, 2008	35.12	35.31	33.32	35.12	23,993,962	+1.67(+5.01%)
Jul 28, 2008	34.09	34.71	33.17	33.44	18,784,064	-0.73(-2.13%)
Jul 25, 2008	33.82	34.67	33.55	34.17	22,723,300	+0.51(+1.52%)
Jul 24, 2008	36.23	36.24	33.40	33.66	32,755,356	-2.21(-6.15%)
Jul 23, 2008	34.97	36.51	34.87	35.87	44,790,600	+0.75(+2.13%)
Jul 22, 2008	33.78	35.22	33.48	35.12	24,764,784	+1.08(+3.18%)
Jul 21, 2008	33.87	34.31	33.69	34.04	16,405,446	+0.10(+0.29%)
Jul 18, 2008	33.99	34.11	33.41	33.94	14,140,519	+0.01(+0.03%)
Jul 17, 2008	33.71	34.15	32.68	33.93	33,840,740	+0.54(+1.61%)
Jul 16, 2008	31.30	33.43	30.81	33.39	35,107,520	+2.19(+7.02%)
Jul 15, 2008	31.15	32.27	30.58	31.20	29,024,998	-0.30(-0.95%)
Jul 14, 2008	33.07	33.40	31.40	31.50	23,756,050	-1.14(-3.48%)
Jul 11, 2008	31.88	33.46	31.76	32.63	31,415,326	+0.01(+0.03%)
Jul 10, 2008	32.00	33.08	31.67	32.62	32,116,250	+0.58(+1.82%)
Jul 09, 2008	34.39	34.39	31.93	32.04	22,261,038	-2.54(-7.36%)
Jul 08, 2008	32.25	34.66	31.96	34.59	25,143,384	+2.33(+7.24%)
Jul 07, 2008	33.15	33.34	32.04	32.25	22,565,878	-0.68(-2.05%)
Jul 04, 2008	33.46	33.46	32.82	32.93	9,625,759	+0.00(+0.00%)
Jul 03, 2008	33.46	33.46	32.82	32.93	9,625,759	-0.27(-0.80%)
Jul 02, 2008	33.57	34.01	33.18	33.19	14,841,603	-0.70(-2.08%)