S&P 100 Ishares ETF (NY: OEF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	49.21	49.35	49.01	49.01	1,430,232	-0.06(-0.12%)
May 29, 2008	48.60	49.41	48.60	49.07	964,822	+0.26(+0.53%)
May 28, 2008	48.86	48.86	48.34	48.81	654,834	+0.19(+0.39%)
May 27, 2008	48.26	48.74	48.22	48.62	2,324,860	+0.38(+0.79%)
May 26, 2008	48.80	48.82	48.24	48.24	0	+0.00(+0.00%)
May 23, 2008	48.80	48.82	48.24	48.24	1,255,755	-0.73(-1.48%)
May 22, 2008	48.82	49.14	48.81	48.96	1,340,667	+0.17(+0.34%)
May 21, 2008	49.74	49.76	48.72	48.80	1,583,642	-0.82(-1.65%)
May 20, 2008	49.90	49.95	49.42	49.61	1,696,546	-0.57(-1.13%)
May 19, 2008	50.06	50.59	49.99	50.18	867,277	+0.15(+0.29%)
May 16, 2008	50.28	50.28	49.77	50.03	1,003,630	-0.07(-0.14%)
May 15, 2008	49.63	50.13	49.51	50.10	837,693	+0.52(+1.05%)
May 14, 2008	49.59	50.00	49.58	49.58	819,026	+0.17(+0.34%)
May 13, 2008	49.52	49.59	49.25	49.41	1,989,196	-0.11(-0.22%)
May 12, 2008	49.12	49.59	49.03	49.52	1,211,588	+0.43(+0.87%)
May 09, 2008	48.93	49.25	48.91	49.09	835,826	-0.35(-0.71%)
May 08, 2008	49.36	49.58	49.14	49.45	1,420,234	+0.20(+0.40%)
May 07, 2008	50.08	50.20	49.19	49.25	1,691,675	-0.88(-1.75%)
May 06, 2008	49.57	50.24	49.45	50.13	1,478,292	+0.23(+0.46%)
May 05, 2008	49.97	50.20	49.77	49.90	1,006,702	-0.21(-0.41%)
May 02, 2008	50.48	50.51	49.84	50.10	1,565,671	+0.10(+0.20%)
May 01, 2008	49.14	50.04	49.08	50.00	1,570,927	+0.83(+1.68%)
Apr 30, 2008	49.35	49.89	49.09	49.18	2,314,756	-0.14(-0.28%)
Apr 29, 2008	49.26	49.48	49.12	49.32	802,236	-0.05(-0.11%)
Apr 28, 2008	49.53	49.60	49.32	49.37	1,064,931	-0.09(-0.19%)
Apr 25, 2008	49.45	49.50	48.87	49.46	1,283,705	+0.20(+0.40%)
Apr 24, 2008	49.03	49.64	48.70	49.26	1,217,680	+0.40(+0.81%)
Apr 23, 2008	48.96	49.15	48.63	48.86	698,228	+0.09(+0.19%)
Apr 22, 2008	48.89	48.94	48.52	48.77	1,812,763	-0.28(-0.56%)
Apr 21, 2008	48.82	49.12	48.76	49.05	703,525	-0.07(-0.14%)
Apr 18, 2008	49.02	49.31	48.87	49.12	1,468,556	+0.90(+1.87%)
Apr 17, 2008	47.98	48.28	47.88	48.21	1,204,579	-0.06(-0.13%)
Apr 16, 2008	47.60	48.28	47.51	48.28	1,994,099	+1.07(+2.27%)
Apr 15, 2008	47.14	47.22	46.78	47.21	1,100,205	+0.24(+0.52%)
Apr 14, 2008	47.12	47.13	46.82	46.96	579,536	-0.19(-0.41%)
Apr 11, 2008	47.59	47.73	47.04	47.15	982,866	-0.96(-2.00%)
Apr 10, 2008	48.00	48.47	47.88	48.12	1,102,910	+0.04(+0.08%)
Apr 09, 2008	48.41	48.45	47.79	48.08	1,995,793	-0.27(-0.55%)
Apr 08, 2008	48.25	48.47	48.15	48.34	1,284,796	-0.23(-0.47%)
Apr 07, 2008	48.88	49.05	48.47	48.57	1,257,500	+0.13(+0.27%)
Apr 04, 2008	48.63	48.82	48.21	48.44	1,181,054	-0.02(-0.05%)
Apr 03, 2008	48.25	48.74	48.18	48.47	1,489,937	-0.02(-0.05%)
Apr 02, 2008	48.80	48.91	48.29	48.49	1,489,839	-0.14(-0.28%)
Apr 01, 2008	47.62	48.64	47.53	48.63	1,745,231	+1.73(+3.68%)
Mar 31, 2008	46.67	47.26	46.67	46.90	6,063,498	+0.18(+0.38%)
Mar 28, 2008	47.31	47.41	46.65	46.72	2,515,603	-0.51(-1.08%)
Mar 27, 2008	47.79	47.79	47.06	47.24	1,386,801	-0.15(-0.31%)
Mar 26, 2008	47.85	47.85	47.38	47.38	1,401,253	-0.62(-1.29%)
Mar 25, 2008	48.23	48.45	47.69	48.00	3,745,113	-0.42(-0.87%)
Mar 24, 2008	48.04	48.73	47.95	48.42	1,931,361	+0.61(+1.28%)
Mar 21, 2008	46.78	47.84	46.53	47.81	1,502,585	+0.00(+0.00%)
Mar 20, 2008	46.78	47.84	46.53	47.81	1,502,585	+1.31(+2.83%)
Mar 19, 2008	47.92	47.95	46.49	46.49	2,838,092	-1.12(-2.34%)
Mar 18, 2008	46.65	47.61	46.42	47.61	2,211,339	+1.77(+3.87%)
Mar 17, 2008	45.12	46.09	44.74	45.84	3,232,445	-0.12(-0.27%)
Mar 14, 2008	47.18	47.18	45.42	45.96	3,102,172	-0.85(-1.81%)
Mar 13, 2008	46.04	47.10	45.75	46.81	7,200,616	+0.18(+0.38%)
Mar 12, 2008	47.07	47.53	46.62	46.63	2,185,013	-0.41(-0.88%)
Mar 11, 2008	46.56	47.08	45.90	47.04	5,233,296	+1.61(+3.55%)
Mar 10, 2008	45.97	46.08	45.31	45.43	2,098,898	-0.52(-1.13%)
Mar 07, 2008	45.97	46.65	45.56	45.95	3,941,036	-0.21(-0.45%)
Mar 06, 2008	47.03	47.06	46.16	46.16	1,555,398	-1.15(-2.44%)
Mar 05, 2008	47.25	47.60	46.78	47.31	4,288,267	+0.31(+0.67%)
Mar 04, 2008	46.75	47.14	46.33	47.00	3,236,790	-0.21(-0.44%)
Mar 03, 2008	47.19	47.31	46.82	47.21	4,822,266	-0.03(-0.06%)
Feb 29, 2008	47.89	48.02	47.01	47.24	5,160,216	-1.20(-2.48%)
Feb 28, 2008	48.54	48.75	48.31	48.44	2,454,790	-0.44(-0.89%)
Feb 27, 2008	48.54	49.08	48.43	48.87	3,574,442	+0.11(+0.24%)
Feb 26, 2008	48.15	49.00	48.15	48.76	5,290,609	+0.34(+0.69%)
Feb 25, 2008	47.95	48.57	47.66	48.42	2,062,943	+0.41(+0.86%)
Feb 22, 2008	47.82	48.01	47.02	48.01	5,692,049	+0.44(+0.93%)
Feb 21, 2008	48.26	48.39	47.43	47.56	2,298,771	-0.44(-0.91%)
Feb 20, 2008	47.40	48.25	47.34	48.00	4,959,623	+0.22(+0.46%)
Feb 19, 2008	48.46	48.51	47.64	47.78	2,778,795	-0.17(-0.35%)
Feb 18, 2008	47.62	47.96	47.55	47.95	0	+0.00(+0.00%)
Feb 15, 2008	47.62	47.96	47.55	47.95	3,680,522	+0.02(+0.03%)
Feb 14, 2008	48.61	48.61	47.79	47.93	4,898,060	-0.54(-1.12%)
Feb 13, 2008	48.26	48.60	47.94	48.47	3,150,977	+0.66(+1.38%)
Feb 12, 2008	47.82	48.24	47.50	47.82	5,757,583	+0.41(+0.87%)
Feb 11, 2008	47.27	47.51	46.79	47.40	2,772,674	+0.23(+0.49%)
Feb 08, 2008	47.21	47.53	46.82	47.17	7,559,965	-0.31(-0.64%)
Feb 07, 2008	46.95	47.84	46.78	47.48	4,460,410	+0.27(+0.57%)
Feb 06, 2008	47.74	47.99	47.08	47.21	4,057,682	-0.37(-0.77%)
Feb 05, 2008	48.20	48.32	47.44	47.58	5,968,490	-1.37(-2.80%)
Feb 04, 2008	49.51	49.51	48.92	48.95	2,031,430	-0.63(-1.26%)
Feb 01, 2008	49.30	49.70	49.02	49.58	3,262,491	-0.21(-0.41%)
Jan 31, 2008	47.67	49.78	47.67	49.78	4,887,698	+1.58(+3.28%)
Jan 30, 2008	48.52	49.53	48.16	48.20	3,814,193	-0.48(-0.99%)
Jan 29, 2008	48.79	48.80	48.25	48.68	2,733,369	+0.30(+0.62%)
Jan 28, 2008	47.82	48.41	47.32	48.38	2,997,171	+0.68(+1.43%)
Jan 25, 2008	49.32	49.32	47.54	47.70	6,850,383	-0.76(-1.56%)
Jan 24, 2008	48.33	48.57	47.84	48.46	4,020,470	+0.39(+0.81%)
Jan 23, 2008	46.06	48.12	45.58	48.07	8,738,335	+1.04(+2.21%)
Jan 22, 2008	45.75	47.45	45.03	47.03	5,060,591	-0.57(-1.19%)
Jan 21, 2008	48.39	48.51	47.17	47.60	0	+0.00(+0.00%)
Jan 18, 2008	48.39	48.51	47.17	47.60	4,978,261	-0.44(-0.91%)
Jan 17, 2008	49.54	49.54	47.79	48.03	8,920,170	-1.24(-2.51%)
Jan 16, 2008	49.31	49.93	48.97	49.27	4,307,372	-0.34(-0.69%)
Jan 15, 2008	50.16	50.35	49.57	49.61	3,584,031	-1.25(-2.46%)
Jan 14, 2008	50.54	50.92	50.48	50.87	1,778,374	+0.55(+1.09%)
Jan 11, 2008	50.78	50.85	50.06	50.32	3,144,441	-0.61(-1.20%)
Jan 10, 2008	50.30	51.31	50.22	50.93	3,017,475	+0.31(+0.62%)
Jan 09, 2008	49.86	50.75	49.65	50.61	4,979,417	+0.66(+1.33%)
Jan 08, 2008	51.17	51.30	49.80	49.95	2,460,586	-0.93(-1.83%)
Jan 07, 2008	50.83	51.08	50.37	50.88	3,241,159	+0.25(+0.50%)
Jan 04, 2008	51.49	51.49	50.59	50.63	3,245,056	-1.17(-2.26%)
Jan 03, 2008	51.85	52.12	51.66	51.80	1,189,453	-0.15(-0.28%)
Jan 02, 2008	52.58	52.65	51.58	51.94	2,845,939	-0.65(-1.24%)
Jan 01, 2008	52.65	52.76	52.37	52.59	0	+0.00(+0.00%)
Dec 31, 2007	52.65	52.76	52.37	52.59	2,594,807	-0.27(-0.51%)
Dec 28, 2007	53.39	53.39	52.64	52.86	2,144,846	+0.00(+0.00%)
Dec 27, 2007	53.29	53.41	52.82	52.86	3,038,137	-1.02(-1.89%)
Dec 26, 2007	53.83	53.88	53.51	53.88	1,560,713	+0.07(+0.13%)
Dec 24, 2007	53.79	53.82	53.54	53.81	801,176	+0.50(+0.93%)
Dec 21, 2007	52.85	53.48	52.85	53.31	7,320,253	+0.80(+1.51%)
Dec 20, 2007	52.82	52.82	52.10	52.52	2,096,283	+0.24(+0.45%)
Dec 19, 2007	51.91	52.72	51.91	52.28	2,824,345	-0.14(-0.26%)
Dec 18, 2007	53.64	53.64	51.66	52.42	3,818,299	+0.34(+0.65%)
Dec 17, 2007	52.72	52.72	52.06	52.08	1,585,600	-0.69(-1.31%)
Dec 14, 2007	53.60	53.60	52.77	52.77	3,185,350	-0.84(-1.57%)
Dec 13, 2007	53.37	53.62	52.85	53.61	2,339,428	+0.17(+0.31%)
Dec 12, 2007	54.39	54.39	52.74	53.44	1,842,037	+0.29(+0.55%)
Dec 11, 2007	54.64	54.74	53.05	53.15	1,739,795	-1.14(-2.10%)
Dec 10, 2007	54.35	54.41	53.93	54.29	1,385,132	+0.41(+0.77%)
Dec 07, 2007	54.18	54.21	53.83	53.88	2,914,919	-0.11(-0.20%)
Dec 06, 2007	52.91	54.04	52.91	53.99	2,041,654	+0.73(+1.36%)
Dec 05, 2007	53.11	53.32	52.84	53.26	1,486,696	+0.83(+1.59%)
Dec 04, 2007	52.69	52.69	52.37	52.43	1,748,233	-0.41(-0.77%)
Dec 03, 2007	53.39	53.39	52.68	52.83	1,637,716	-0.37(-0.69%)
Nov 30, 2007	53.77	53.77	50.83	53.20	3,162,290	+0.49(+0.93%)
Nov 29, 2007	53.32	53.32	52.36	52.71	3,343,547	-0.08(-0.14%)
Nov 28, 2007	51.78	52.88	51.74	52.79	3,780,197	+1.58(+3.09%)
Nov 27, 2007	51.18	51.39	50.54	51.20	4,476,183	+0.75(+1.48%)
Nov 26, 2007	51.69	51.91	50.45	50.45	2,713,271	-1.29(-2.50%)
Nov 23, 2007	51.59	51.75	51.22	51.75	591,347	+0.87(+1.71%)
Nov 21, 2007	51.33	51.60	50.77	50.87	2,194,969	-0.82(-1.58%)
Nov 20, 2007	51.88	52.17	51.07	51.69	4,709,127	+0.30(+0.58%)
Nov 19, 2007	51.65	52.03	51.26	51.39	2,133,282	-0.82(-1.57%)
Nov 16, 2007	52.95	52.95	51.73	52.21	2,442,991	+0.25(+0.49%)
Nov 15, 2007	52.11	52.74	51.67	51.96	2,168,970	-0.63(-1.21%)
Nov 14, 2007	53.35	53.47	52.45	52.59	1,196,643	-0.46(-0.86%)
Nov 13, 2007	51.94	53.05	51.92	53.05	1,354,032	+1.64(+3.20%)
Nov 12, 2007	51.67	52.33	51.39	51.41	1,561,117	-0.40(-0.77%)
Nov 09, 2007	52.06	52.58	51.69	51.81	2,612,960	-0.75(-1.43%)
Nov 08, 2007	52.27	53.02	51.77	52.56	2,878,179	-0.44(-0.82%)
Nov 07, 2007	53.86	54.11	52.81	52.99	2,874,371	-1.42(-2.61%)
Nov 06, 2007	53.74	54.41	53.74	54.41	1,383,004	+0.61(+1.14%)
Nov 05, 2007	53.53	54.11	53.37	53.80	1,880,850	-0.24(-0.45%)
Nov 02, 2007	54.31	54.36	53.41	54.05	2,890,640	-0.02(-0.04%)
Nov 01, 2007	54.84	54.87	53.97	54.07	4,674,600	-1.38(-2.50%)
Oct 31, 2007	55.25	55.68	54.80	55.45	3,095,544	+0.55(+1.00%)
Oct 30, 2007	55.01	55.11	54.81	54.90	757,661	-0.31(-0.57%)
Oct 29, 2007	55.04	55.34	55.03	55.22	782,908	+0.28(+0.51%)
Oct 26, 2007	53.73	54.96	53.73	54.93	983,836	+0.70(+1.30%)
Oct 25, 2007	54.25	54.44	53.63	54.23	1,371,299	+0.02(+0.04%)
Oct 24, 2007	54.05	54.31	53.29	54.21	1,620,366	-0.13(-0.24%)
Oct 23, 2007	54.16	54.34	53.77	54.34	967,745	+0.50(+0.94%)
Oct 22, 2007	53.27	53.92	53.24	53.83	2,109,862	+0.21(+0.38%)
Oct 19, 2007	54.76	54.77	53.63	53.63	2,228,738	-1.29(-2.35%)
Oct 18, 2007	54.96	55.09	54.78	54.92	983,704	-0.24(-0.44%)
Oct 17, 2007	55.47	55.47	54.57	55.16	1,501,064	+0.20(+0.36%)
Oct 16, 2007	55.17	55.22	54.89	54.96	1,703,691	-0.34(-0.62%)
Oct 15, 2007	55.71	55.79	55.01	55.31	904,170	-0.39(-0.70%)
Oct 12, 2007	55.58	55.77	55.45	55.70	558,443	+0.16(+0.29%)
Oct 11, 2007	56.05	56.24	55.22	55.54	1,611,992	+0.05(+0.10%)
Oct 10, 2007	55.48	55.48	55.48	55.48	0	+0.00(+0.00%)
Oct 09, 2007	55.48	55.48	55.48	55.48	0	+0.00(+0.00%)
Oct 08, 2007	55.44	55.51	55.31	55.48	430,033	-0.08(-0.15%)
Oct 05, 2007	55.51	55.75	55.35	55.57	1,588,969	+0.41(+0.75%)
Oct 04, 2007	55.32	55.32	55.04	55.16	719,072	+0.05(+0.08%)
Oct 03, 2007	55.16	55.30	54.98	55.11	989,329	-0.23(-0.41%)
Oct 02, 2007	55.38	55.45	55.19	55.34	2,627,091	-0.08(-0.14%)
Oct 01, 2007	54.81	55.48	54.74	55.42	523,377	+0.73(+1.34%)
Sep 28, 2007	54.80	54.88	54.51	54.68	1,423,859	-0.18(-0.32%)
Sep 27, 2007	54.82	54.87	54.63	54.86	630,512	+0.17(+0.31%)
Sep 26, 2007	54.72	54.93	54.42	54.69	2,993,102	+0.03(+0.06%)
Sep 25, 2007	54.29	54.70	54.25	54.66	1,707,354	-0.02(-0.03%)
Sep 24, 2007	54.87	55.03	54.54	54.67	699,685	-0.13(-0.24%)
Sep 21, 2007	54.89	55.06	54.78	54.80	1,925,940	+0.20(+0.36%)
Sep 20, 2007	54.75	55.04	54.48	54.61	1,081,289	-0.24(-0.43%)
Sep 19, 2007	54.99	55.13	54.64	54.84	3,512,817	+0.27(+0.49%)
Sep 18, 2007	53.35	54.57	53.18	54.57	1,479,742	+1.44(+2.70%)
Sep 17, 2007	53.11	53.30	52.95	53.14	575,617	-0.20(-0.37%)
Sep 14, 2007	53.04	53.42	52.98	53.34	1,794,998	-0.08(-0.16%)
Sep 13, 2007	53.22	53.60	53.18	53.42	4,046,268	+0.44(+0.82%)
Sep 12, 2007	52.72	53.17	52.66	52.98	842,950	+0.15(+0.29%)
Sep 11, 2007	52.33	52.88	52.28	52.83	889,258	+0.66(+1.26%)
Sep 10, 2007	52.53	52.53	51.64	52.17	697,357	+0.11(+0.21%)
Sep 07, 2007	52.20	52.46	51.88	52.07	1,349,453	-0.86(-1.63%)
Sep 06, 2007	52.85	53.05	52.60	52.93	835,363	+0.20(+0.38%)
Sep 05, 2007	52.90	53.01	52.52	52.73	1,888,528	-0.53(-0.99%)
Sep 04, 2007	52.73	53.53	52.66	53.26	3,201,747	+0.57(+1.09%)
Aug 31, 2007	52.83	53.05	52.49	52.69	1,370,776	+0.43(+0.82%)
Aug 30, 2007	51.96	52.60	51.93	52.26	896,060	-0.24(-0.47%)
Aug 29, 2007	51.76	52.50	51.51	52.50	3,269,115	+1.09(+2.13%)
Aug 28, 2007	52.23	52.27	51.32	51.41	1,326,692	-1.11(-2.11%)
Aug 27, 2007	52.82	52.82	52.49	52.52	1,011,157	-0.37(-0.71%)
Aug 24, 2007	52.33	52.93	52.23	52.89	1,205,560	+0.55(+1.05%)
Aug 23, 2007	52.62	52.62	51.98	52.34	1,399,816	+0.05(+0.11%)
Aug 22, 2007	52.30	52.30	51.81	52.29	4,655,850	+0.57(+1.11%)
Aug 21, 2007	51.63	52.05	51.47	51.72	836,279	-0.02(-0.04%)
Aug 20, 2007	52.02	52.02	51.20	51.74	959,373	-0.15(-0.29%)
Aug 17, 2007	51.10	52.97	50.94	51.89	3,869,803	+1.38(+2.72%)
Aug 16, 2007	49.96	50.71	49.15	50.52	10,443,092	+0.18(+0.36%)
Aug 15, 2007	50.44	51.51	50.20	50.33	4,770,539	-0.60(-1.18%)
Aug 14, 2007	51.88	51.98	50.90	50.93	2,732,656	-0.97(-1.87%)
Aug 13, 2007	52.23	52.25	51.68	51.91	2,386,659	+0.05(+0.09%)
Aug 10, 2007	51.26	52.12	51.05	51.86	2,665,550	-0.09(-0.18%)
Aug 09, 2007	52.51	53.14	51.73	51.95	5,487,275	-1.54(-2.87%)
Aug 08, 2007	53.01	53.66	52.78	53.49	2,881,782	+0.74(+1.41%)
Aug 07, 2007	51.98	53.16	51.91	52.75	3,298,025	+0.40(+0.76%)
Aug 06, 2007	51.37	52.38	50.99	52.35	2,270,106	+0.92(+1.80%)
Aug 03, 2007	51.89	52.46	51.41	51.43	5,143,124	-1.03(-1.97%)
Aug 02, 2007	52.27	52.61	52.03	52.46	1,587,269	+0.28(+0.54%)
Aug 01, 2007	51.73	52.35	51.28	52.17	4,641,398	+0.35(+0.68%)
Jul 31, 2007	52.87	52.96	51.69	51.82	3,881,706	-0.61(-1.17%)
Jul 30, 2007	52.25	52.63	51.79	52.43	1,992,524	+0.55(+1.06%)
Jul 27, 2007	52.63	53.01	51.81	51.88	2,733,572	-0.97(-1.84%)
Jul 26, 2007	53.05	53.71	52.21	52.85	5,761,196	-1.20(-2.22%)
Jul 25, 2007	54.18	54.20	53.53	54.05	5,067,384	+0.28(+0.53%)
Jul 24, 2007	54.41	54.53	53.60	53.77	2,130,138	-0.91(-1.66%)
Jul 23, 2007	54.64	54.90	54.44	54.68	2,324,498	+0.28(+0.52%)
Jul 20, 2007	54.76	54.97	54.16	54.40	849,493	-0.59(-1.07%)
Jul 19, 2007	54.84	55.09	54.81	54.99	472,082	+0.24(+0.43%)
Jul 18, 2007	54.58	54.84	54.28	54.75	969,320	-0.17(-0.32%)
Jul 17, 2007	54.91	55.13	54.83	54.92	1,222,697	+0.02(+0.04%)
Jul 16, 2007	54.85	55.07	54.76	54.90	1,215,008	+0.08(+0.15%)
Jul 13, 2007	54.70	55.00	54.66	54.82	2,366,203	+0.11(+0.20%)
Jul 12, 2007	53.91	54.71	53.88	54.71	1,027,554	+1.06(+1.98%)
Jul 11, 2007	53.31	53.66	53.18	53.65	1,325,515	+0.34(+0.65%)
Jul 10, 2007	53.72	53.89	53.29	53.31	990,919	-0.65(-1.20%)
Jul 09, 2007	53.99	54.08	53.81	53.96	2,183,869	+0.02(+0.03%)
Jul 06, 2007	53.70	53.99	53.63	53.94	2,268,177	+0.16(+0.30%)
Jul 05, 2007	53.75	53.81	53.50	53.78	2,103,176	-0.01(-0.01%)
Jul 03, 2007	53.62	53.80	53.60	53.79	1,156,768	+0.23(+0.43%)
Jul 02, 2007	53.28	53.56	53.20	53.56	1,834,071	+0.62(+1.17%)
Jun 29, 2007	53.24	53.47	52.62	52.94	4,218,429	-0.40(-0.75%)
Jun 28, 2007	53.39	53.68	53.27	53.34	963,009	-0.02(-0.03%)
Jun 27, 2007	52.51	53.37	52.51	53.35	1,836,465	+0.67(+1.28%)
Jun 26, 2007	53.24	53.37	52.68	52.68	1,817,675	-0.34(-0.63%)
Jun 25, 2007	53.25	53.59	52.84	53.02	2,364,514	-0.21(-0.40%)
Jun 22, 2007	53.66	53.74	53.05	53.23	918,952	-0.63(-1.16%)
Jun 21, 2007	53.57	53.89	53.29	53.86	1,449,142	+0.28(+0.51%)
Jun 20, 2007	54.36	54.38	53.50	53.58	1,327,215	-0.64(-1.18%)
Jun 19, 2007	53.99	54.37	53.99	54.22	1,346,968	+0.07(+0.13%)
Jun 18, 2007	54.35	54.35	54.05	54.15	1,052,380	+0.09(+0.17%)
Jun 15, 2007	54.22	54.31	54.06	54.06	2,000,372	+0.28(+0.53%)
Jun 14, 2007	53.59	53.88	53.57	53.78	991,683	+0.35(+0.66%)
Jun 13, 2007	53.00	53.54	52.85	53.43	2,316,806	+0.68(+1.29%)
Jun 12, 2007	53.17	53.37	52.72	52.75	5,161,830	-0.58(-1.09%)
Jun 11, 2007	53.11	53.53	53.11	53.33	1,416,167	+0.10(+0.19%)
Jun 08, 2007	52.76	53.25	52.58	53.23	2,100,430	+0.60(+1.13%)
Jun 07, 2007	53.39	53.53	52.61	52.63	2,329,625	-0.90(-1.69%)
Jun 06, 2007	53.73	53.76	53.39	53.53	372,813	-0.41(-0.77%)
Jun 05, 2007	54.01	54.09	53.74	53.95	729,111	-0.24(-0.45%)
Jun 04, 2007	54.01	54.24	53.98	54.19	476,939	+0.03(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.