US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2007	54.37	55.19	53.73	54.90	1,020,800	+0.87(+1.61%)
Oct 30, 2007	54.34	54.67	53.77	54.03	1,023,800	-0.61(-1.12%)
Oct 29, 2007	54.02	54.71	53.79	54.64	664,200	+0.71(+1.32%)
Oct 26, 2007	53.65	53.93	52.75	53.93	1,564,900	+1.58(+3.02%)
Oct 25, 2007	52.63	52.90	51.82	52.35	1,433,600	-0.28(-0.53%)
Oct 24, 2007	52.37	52.97	50.96	52.63	4,452,700	-0.10(-0.19%)
Oct 23, 2007	52.44	52.82	51.66	52.73	1,479,100	+0.79(+1.52%)
Oct 22, 2007	50.75	52.18	50.73	51.94	1,209,700	+0.63(+1.23%)
Oct 19, 2007	52.85	52.88	51.23	51.31	1,640,900	-1.64(-3.10%)
Oct 18, 2007	52.56	53.28	52.27	52.95	615,200	-0.40(-0.75%)
Oct 17, 2007	53.55	53.87	52.26	53.35	1,582,700	+0.13(+0.24%)
Oct 16, 2007	53.36	53.51	52.75	53.22	942,500	-0.64(-1.19%)
Oct 15, 2007	53.50	54.85	53.44	53.86	575,900	-1.27(-2.30%)
Oct 12, 2007	54.63	55.13	54.53	55.13	139,800	+0.57(+1.04%)
Oct 11, 2007	55.66	55.79	54.00	54.56	546,200	-0.84(-1.52%)
Oct 10, 2007	55.44	55.51	55.01	55.40	231,400	-0.22(-0.40%)
Oct 09, 2007	54.75	55.64	54.40	55.62	380,500	+1.12(+2.06%)
Oct 08, 2007	54.78	54.96	54.45	54.50	269,221	-0.67(-1.21%)
Oct 05, 2007	54.55	55.17	54.29	55.17	1,196,800	+1.27(+2.36%)
Oct 04, 2007	54.37	54.46	53.74	53.90	408,900	-0.16(-0.30%)
Oct 03, 2007	53.95	54.54	53.82	54.06	472,900	-0.05(-0.09%)
Oct 02, 2007	53.57	54.11	53.44	54.11	406,100	+0.80(+1.50%)
Oct 01, 2007	52.14	53.45	52.14	53.31	2,119,800	+1.28(+2.46%)
Sep 28, 2007	52.02	52.45	51.95	52.03	383,100	-0.33(-0.63%)
Sep 27, 2007	51.90	52.48	51.65	52.36	582,200	+0.68(+1.32%)
Sep 26, 2007	50.97	52.14	50.81	51.68	1,050,200	+0.96(+1.89%)
Sep 25, 2007	50.44	50.89	50.31	50.72	636,000	-0.15(-0.29%)
Sep 24, 2007	51.51	51.79	50.81	50.87	507,600	-0.69(-1.34%)
Sep 21, 2007	51.51	51.64	51.17	51.56	1,067,600	+0.34(+0.66%)
Sep 20, 2007	52.10	52.43	51.02	51.22	2,166,262	-0.40(-0.77%)
Sep 19, 2007	52.64	52.89	51.55	51.62	2,269,200	-0.06(-0.12%)
Sep 18, 2007	49.87	53.17	49.19	51.68	6,920,300	+2.24(+4.53%)
Sep 17, 2007	49.83	49.83	49.24	49.44	897,120	-0.60(-1.20%)
Sep 14, 2007	49.48	50.20	49.33	50.04	1,232,300	-0.02(-0.04%)
Sep 13, 2007	49.33	50.26	49.20	50.06	1,900,400	+1.16(+2.37%)
Sep 12, 2007	49.10	49.39	48.58	48.90	1,436,700	-0.01(-0.02%)
Sep 11, 2007	48.81	49.50	48.79	48.91	1,855,000	+0.36(+0.74%)
Sep 10, 2007	48.98	49.21	47.75	48.55	2,353,600	-0.15(-0.31%)
Sep 07, 2007	48.30	49.04	48.10	48.70	3,286,200	-0.59(-1.20%)
Sep 06, 2007	49.74	49.74	48.83	49.29	1,380,700	-0.21(-0.42%)
Sep 05, 2007	50.07	50.07	49.34	49.50	3,166,110	-1.02(-2.02%)
Sep 04, 2007	49.52	51.09	49.37	50.52	1,375,222	+0.96(+1.94%)
Aug 31, 2007	49.57	49.84	49.14	49.56	1,716,900	+0.95(+1.95%)
Aug 30, 2007	48.20	49.18	48.05	48.61	1,332,600	-0.58(-1.18%)
Aug 29, 2007	48.58	49.19	47.88	49.19	1,817,500	+0.94(+1.95%)
Aug 28, 2007	49.24	49.26	48.17	48.25	1,376,210	-1.68(-3.36%)
Aug 27, 2007	50.38	50.38	49.88	49.93	688,600	-0.63(-1.25%)
Aug 24, 2007	49.85	50.65	49.59	50.56	943,600	+0.49(+0.98%)
Aug 23, 2007	50.65	50.65	49.65	50.07	1,592,600	-0.05(-0.09%)
Aug 22, 2007	50.49	50.74	49.45	50.12	2,621,400	+0.54(+1.08%)
Aug 21, 2007	48.58	49.89	48.53	49.58	5,254,400	+0.65(+1.33%)
Aug 20, 2007	49.59	49.73	48.12	48.93	5,907,700	-0.39(-0.79%)
Aug 17, 2007	50.06	53.00	47.93	49.32	8,984,206	+2.12(+4.49%)
Aug 16, 2007	45.71	47.67	43.88	47.20	12,330,500	+0.86(+1.86%)
Aug 15, 2007	47.25	48.47	46.23	46.34	5,885,420	-1.26(-2.65%)
Aug 14, 2007	49.64	49.70	47.60	47.60	3,115,000	-1.58(-3.21%)
Aug 13, 2007	51.18	51.23	49.00	49.18	3,441,200	-0.64(-1.28%)
Aug 10, 2007	43.00	50.86	49.17	49.82	3,282,700	-0.88(-1.74%)
Aug 09, 2007	50.51	51.79	47.50	50.70	5,684,000	-1.30(-2.50%)
Aug 08, 2007	51.68	53.05	51.37	52.00	5,974,525	+1.17(+2.30%)
Aug 07, 2007	49.61	51.35	49.50	50.83	6,124,200	+1.09(+2.19%)
Aug 06, 2007	48.45	49.92	47.24	49.74	3,715,600	+1.13(+2.32%)
Aug 03, 2007	48.84	50.23	48.55	48.61	4,246,200	-1.62(-3.23%)
Aug 02, 2007	50.65	51.31	49.76	50.23	4,274,700	-0.17(-0.34%)
Aug 01, 2007	50.57	50.90	49.07	50.40	2,732,600	-0.38(-0.75%)
Jul 31, 2007	52.93	52.99	50.70	50.78	2,365,000	-1.43(-2.74%)
Jul 30, 2007	51.70	52.43	50.96	52.21	3,350,940	+1.06(+2.07%)
Jul 27, 2007	50.83	52.12	50.23	51.15	2,015,620	+0.00(+0.00%)
Jul 26, 2007	51.52	51.78	49.84	51.15	4,068,900	-1.47(-2.79%)
Jul 25, 2007	53.02	53.38	51.94	52.62	2,566,849	+0.12(+0.23%)
Jul 24, 2007	53.67	53.75	52.15	52.50	2,430,900	-1.75(-3.23%)
Jul 23, 2007	54.54	54.74	54.22	54.25	951,500	+0.01(+0.02%)
Jul 20, 2007	55.40	55.55	53.97	54.24	2,467,400	-1.29(-2.32%)
Jul 19, 2007	56.45	56.58	55.32	55.53	878,300	-0.42(-0.75%)
Jul 18, 2007	56.26	56.65	55.40	55.95	1,489,300	-1.01(-1.77%)
Jul 17, 2007	57.30	57.43	56.84	56.96	113,600	-0.01(-0.02%)
Jul 16, 2007	57.27	57.75	56.85	56.97	157,500	-0.25(-0.43%)
Jul 13, 2007	56.80	57.39	56.80	57.22	473,800	+0.31(+0.54%)
Jul 12, 2007	56.13	56.92	56.13	56.91	682,600	+1.13(+2.03%)
Jul 11, 2007	55.18	55.84	54.79	55.78	1,494,000	+0.73(+1.33%)
Jul 10, 2007	55.95	55.99	54.99	55.05	345,400	-1.49(-2.64%)
Jul 09, 2007	56.65	56.95	56.34	56.54	166,600	-0.04(-0.07%)
Jul 06, 2007	55.92	56.62	55.77	56.58	214,400	+0.67(+1.20%)
Jul 05, 2007	55.79	55.98	55.58	55.91	71,600	+0.01(+0.02%)
Jul 03, 2007	55.60	55.99	55.51	55.90	363,900	+0.63(+1.14%)
Jul 02, 2007	57.10	57.39	54.95	55.27	328,700	+0.62(+1.13%)
Jun 29, 2007	55.49	55.78	54.14	54.65	575,000	-0.77(-1.39%)
Jun 28, 2007	55.41	55.91	55.29	55.42	152,600	-0.15(-0.27%)
Jun 27, 2007	54.20	55.60	54.16	55.57	183,100	+1.16(+2.13%)
Jun 26, 2007	55.14	55.35	54.41	54.41	208,900	-0.60(-1.09%)
Jun 25, 2007	55.81	56.07	54.56	55.01	656,100	-0.97(-1.73%)
Jun 22, 2007	56.72	56.72	55.57	55.98	358,100	-0.87(-1.53%)
Jun 21, 2007	56.71	56.96	56.00	56.85	168,100	-0.09(-0.16%)
Jun 20, 2007	58.06	58.18	56.80	56.94	137,700	-0.73(-1.27%)
Jun 19, 2007	57.58	57.77	57.41	57.67	61,000	-0.06(-0.10%)
Jun 18, 2007	58.11	58.11	57.52	57.73	62,800	-0.13(-0.22%)
Jun 15, 2007	58.33	58.47	57.85	57.86	61,500	+0.21(+0.36%)
Jun 14, 2007	57.19	57.77	57.11	57.65	126,400	+0.40(+0.70%)
Jun 13, 2007	56.75	57.25	56.57	57.25	118,300	+0.73(+1.29%)
Jun 12, 2007	56.77	57.11	56.52	56.52	111,700	-0.23(-0.41%)
Jun 11, 2007	56.40	56.98	56.25	56.75	94,300	+0.34(+0.60%)
Jun 08, 2007	55.60	56.41	55.52	56.41	317,600	+0.85(+1.53%)
Jun 07, 2007	56.67	56.90	55.55	55.56	382,100	-1.28(-2.25%)
Jun 06, 2007	56.99	56.99	56.65	56.84	109,400	-0.33(-0.58%)
Jun 05, 2007	57.34	57.40	56.95	57.17	168,100	-0.33(-0.57%)
Jun 04, 2007	57.25	57.53	57.14	57.50	43,900	+0.12(+0.21%)
Jun 01, 2007	57.35	57.54	57.22	57.38	140,900	+0.30(+0.53%)
May 31, 2007	57.48	57.57	56.96	57.08	113,300	+0.48(+0.85%)
May 30, 2007	55.52	56.64	55.52	56.60	167,715	+0.59(+1.05%)
May 29, 2007	55.75	56.01	55.66	56.01	27,000	+0.49(+0.88%)
May 25, 2007	55.55	55.56	55.22	55.52	80,100	+0.18(+0.33%)
May 24, 2007	56.34	56.66	55.24	55.34	190,800	-1.05(-1.86%)
May 23, 2007	56.74	57.00	56.39	56.39	342,000	-0.04(-0.07%)
May 22, 2007	56.23	56.60	56.10	56.43	105,100	+0.33(+0.59%)
May 21, 2007	55.30	56.38	55.25	56.10	122,900	+0.78(+1.41%)
May 18, 2007	55.12	55.45	55.01	55.32	239,600	+0.56(+1.02%)
May 17, 2007	54.68	55.02	54.49	54.76	308,600	+0.00(+0.00%)
May 16, 2007	54.71	54.76	54.27	54.76	284,000	+0.38(+0.70%)
May 15, 2007	55.30	55.52	54.32	54.38	85,400	-0.68(-1.24%)
May 14, 2007	55.85	55.85	54.93	55.06	76,300	-0.73(-1.31%)
May 11, 2007	55.08	55.79	55.08	55.79	467,500	+1.06(+1.94%)
May 10, 2007	55.41	55.67	54.70	54.73	508,700	-1.00(-1.80%)
May 09, 2007	55.34	55.79	55.15	55.73	99,000	+0.27(+0.49%)
May 08, 2007	55.52	55.52	55.02	55.46	43,600	-0.33(-0.59%)
May 07, 2007	56.34	56.47	55.72	55.79	47,200	-0.46(-0.82%)
May 04, 2007	55.94	56.30	55.81	56.25	482,500	+0.52(+0.93%)
May 03, 2007	55.57	55.73	55.28	55.73	64,000	+0.47(+0.85%)
May 02, 2007	54.80	55.44	54.78	55.26	146,100	+0.70(+1.28%)
May 01, 2007	54.93	54.93	54.08	54.56	353,800	-0.27(-0.49%)
Apr 30, 2007	55.53	55.65	54.83	54.83	723,000	+0.03(+0.05%)
Apr 27, 2007	54.75	54.96	54.56	54.80	60,900	-0.07(-0.13%)
Apr 26, 2007	55.30	55.30	54.83	54.87	74,100	-0.36(-0.65%)
Apr 25, 2007	54.74	55.23	54.28	55.23	84,800	+0.81(+1.49%)
Apr 24, 2007	55.16	55.26	54.36	54.42	124,800	-0.84(-1.52%)
Apr 23, 2007	55.65	55.84	55.19	55.26	162,900	-0.43(-0.77%)
Apr 20, 2007	55.66	55.91	55.43	55.69	96,100	+0.47(+0.85%)
Apr 19, 2007	55.20	55.71	54.89	55.22	140,100	-0.48(-0.86%)
Apr 18, 2007	55.24	56.08	55.24	55.70	167,500	+0.35(+0.63%)
Apr 17, 2007	55.43	55.57	55.08	55.35	133,700	-0.11(-0.20%)
Apr 16, 2007	54.45	55.56	54.45	55.46	393,800	+1.29(+2.38%)
Apr 13, 2007	54.12	54.23	53.99	54.17	202,900	+0.23(+0.43%)
Apr 12, 2007	53.56	54.09	53.31	53.94	260,055	+0.27(+0.50%)
Apr 11, 2007	54.14	54.14	53.44	53.67	110,900	-0.36(-0.67%)
Apr 10, 2007	53.99	54.32	53.98	54.03	76,800	+0.08(+0.15%)
Apr 09, 2007	54.13	54.19	53.78	53.95	114,100	-0.07(-0.14%)
Apr 05, 2007	53.84	54.15	53.69	54.02	54,600	+0.15(+0.29%)
Apr 04, 2007	53.82	54.12	53.82	53.87	428,300	-0.07(-0.13%)
Apr 03, 2007	53.52	53.99	53.42	53.94	193,600	+0.70(+1.31%)
Apr 02, 2007	52.98	53.24	52.44	53.24	110,400	+0.54(+1.02%)
Mar 30, 2007	53.15	53.60	52.60	52.70	461,200	-0.46(-0.87%)
Mar 29, 2007	53.62	53.74	52.49	53.16	213,900	+0.14(+0.26%)
Mar 28, 2007	53.35	53.35	52.91	53.02	127,100	-0.61(-1.14%)
Mar 27, 2007	53.75	53.99	53.57	53.63	145,700	-0.25(-0.46%)
Mar 26, 2007	54.17	54.17	53.35	53.88	135,600	-0.23(-0.43%)
Mar 23, 2007	53.87	54.49	53.87	54.11	148,200	+0.12(+0.22%)
Mar 22, 2007	54.40	54.60	53.91	53.99	214,300	-0.33(-0.61%)
Mar 21, 2007	53.14	54.58	52.77	54.32	998,400	+1.64(+3.11%)
Mar 20, 2007	52.43	52.87	52.40	52.68	259,800	+0.35(+0.67%)
Mar 19, 2007	52.00	52.45	51.90	52.33	67,900	+0.83(+1.61%)
Mar 16, 2007	51.87	52.09	51.30	51.50	651,500	-0.52(-1.00%)
Mar 15, 2007	52.01	52.45	51.69	52.02	98,100	+0.46(+0.89%)
Mar 14, 2007	50.60	51.61	49.90	51.56	588,850	+0.71(+1.40%)
Mar 13, 2007	53.05	52.80	50.69	50.85	428,400	-2.20(-4.15%)
Mar 12, 2007	52.43	53.15	52.36	53.05	204,400	+0.24(+0.45%)
Mar 09, 2007	53.25	53.25	52.36	52.81	155,000	+0.09(+0.17%)
Mar 08, 2007	52.60	53.40	52.60	52.72	206,400	+0.73(+1.40%)
Mar 07, 2007	52.48	52.72	51.99	51.99	214,200	-0.61(-1.16%)
Mar 06, 2007	52.10	52.79	51.76	52.60	550,300	+1.80(+3.54%)
Mar 05, 2007	51.00	52.19	50.80	50.80	383,100	-1.11(-2.14%)
Mar 02, 2007	52.64	53.19	51.91	51.91	401,700	-1.21(-2.28%)
Mar 01, 2007	51.78	53.56	51.53	53.12	438,950	-0.21(-0.39%)
Feb 28, 2007	53.11	53.58	52.44	53.33	737,400	+0.67(+1.27%)
Feb 27, 2007	54.33	54.40	52.23	52.66	1,115,000	-2.80(-5.05%)
Feb 26, 2007	56.86	56.86	55.26	55.46	266,779	-1.03(-1.82%)
Feb 23, 2007	57.35	57.35	56.34	56.49	239,100	-0.96(-1.67%)
Feb 22, 2007	57.87	58.12	57.21	57.45	120,800	-0.26(-0.45%)
Feb 21, 2007	57.57	57.85	57.47	57.71	82,200	-0.11(-0.19%)
Feb 20, 2007	57.21	57.93	56.96	57.82	70,000	+0.57(+1.00%)
Feb 16, 2007	57.06	57.25	56.80	57.25	86,800	+0.05(+0.09%)
Feb 15, 2007	57.17	57.40	57.01	57.20	34,400	+0.05(+0.09%)
Feb 14, 2007	56.36	57.39	56.33	57.15	162,087	+0.96(+1.71%)
Feb 13, 2007	56.02	56.28	55.71	56.19	152,650	+0.34(+0.61%)
Feb 12, 2007	56.61	56.61	55.56	55.85	224,300	-0.76(-1.34%)
Feb 09, 2007	57.84	58.11	56.18	56.61	390,700	-1.12(-1.94%)
Feb 08, 2007	57.39	58.03	57.10	57.73	257,300	-0.10(-0.17%)
Feb 07, 2007	57.38	57.83	57.38	57.83	39,300	+0.40(+0.70%)
Feb 06, 2007	57.29	57.57	57.20	57.43	77,400	+0.23(+0.40%)
Feb 05, 2007	57.20	57.36	56.92	57.20	57,000	-0.17(-0.30%)
Feb 02, 2007	57.19	57.37	56.96	57.37	83,400	+0.38(+0.67%)
Feb 01, 2007	56.98	57.10	56.58	56.99	188,000	+0.67(+1.19%)
Jan 31, 2007	55.86	56.45	55.47	56.32	200,200	+0.48(+0.86%)
Jan 30, 2007	55.48	55.87	55.34	55.84	324,600	+0.24(+0.43%)
Jan 29, 2007	56.39	56.41	55.55	55.60	257,500	-0.85(-1.51%)
Jan 26, 2007	56.50	56.56	55.61	56.45	171,800	+0.27(+0.48%)
Jan 25, 2007	57.74	57.74	55.98	56.18	305,500	-1.39(-2.41%)
Jan 24, 2007	56.80	57.57	56.80	57.57	212,600	+1.26(+2.24%)
Jan 23, 2007	56.14	56.34	55.73	56.31	80,000	+0.10(+0.18%)
Jan 22, 2007	56.51	56.52	55.89	56.21	219,500	-0.17(-0.30%)
Jan 19, 2007	56.20	56.56	55.95	56.38	82,600	+0.07(+0.12%)
Jan 18, 2007	57.41	57.46	56.10	56.31	196,200	-1.03(-1.80%)
Jan 17, 2007	57.31	57.68	57.10	57.34	133,300	-0.02(-0.03%)
Jan 16, 2007	57.91	57.94	57.30	57.36	154,200	-0.18(-0.31%)
Jan 12, 2007	57.02	57.58	56.97	57.54	234,700	+0.48(+0.84%)
Jan 11, 2007	56.46	57.10	56.45	57.06	378,500	+0.64(+1.13%)
Jan 10, 2007	55.06	56.55	54.99	56.42	113,100	+1.06(+1.91%)
Jan 09, 2007	55.17	55.42	54.96	55.36	67,100	+0.31(+0.56%)
Jan 08, 2007	54.12	55.09	54.06	55.05	77,200	+0.77(+1.42%)
Jan 05, 2007	54.32	54.60	54.17	54.28	76,900	-0.12(-0.22%)
Jan 04, 2007	54.09	54.51	53.95	54.40	42,800	-0.01(-0.02%)
Jan 03, 2007	54.37	54.74	53.94	54.41	183,700	+0.60(+1.11%)
Dec 29, 2006	54.10	54.23	53.80	53.81	7,300	-0.29(-0.54%)
Dec 28, 2006	54.19	54.24	53.93	54.10	22,600	-0.09(-0.17%)
Dec 27, 2006	53.89	54.19	53.89	54.19	30,300	+0.64(+1.20%)
Dec 26, 2006	53.41	53.55	53.27	53.55	28,600	+0.18(+0.34%)
Dec 22, 2006	53.62	53.62	52.99	53.37	50,800	-0.37(-0.69%)
Dec 21, 2006	54.29	54.41	53.65	53.74	42,800	-0.54(-0.99%)
Dec 20, 2006	54.07	54.63	54.07	54.28	37,700	+0.09(+0.17%)
Dec 19, 2006	54.15	54.28	53.69	54.19	348,600	-0.18(-0.33%)
Dec 18, 2006	54.48	54.84	54.35	54.37	32,900	-0.02(-0.03%)
Dec 15, 2006	54.45	54.62	54.36	54.39	73,100	+0.33(+0.61%)
Dec 14, 2006	53.94	54.31	53.88	54.06	37,000	+0.12(+0.22%)
Dec 13, 2006	54.54	54.54	53.82	53.94	18,600	-0.40(-0.74%)
Dec 12, 2006	54.55	54.83	54.09	54.34	122,900	-0.37(-0.68%)
Dec 11, 2006	54.92	55.17	54.57	54.71	95,300	-0.04(-0.07%)
Dec 08, 2006	54.26	54.85	54.26	54.75	35,700	+0.55(+1.01%)
Dec 07, 2006	54.94	55.14	54.18	54.20	38,000	-0.57(-1.04%)
Dec 06, 2006	54.30	54.83	54.30	54.77	54,600	+0.40(+0.74%)
Dec 05, 2006	54.07	54.56	53.94	54.37	25,100	+0.46(+0.85%)
Dec 04, 2006	52.81	53.92	52.81	53.91	65,400	+1.23(+2.33%)
Dec 01, 2006	52.48	53.48	52.19	52.68	107,400	-0.72(-1.35%)
Nov 30, 2006	53.72	53.77	53.08	53.40	69,700	-0.24(-0.45%)
Nov 29, 2006	54.28	54.38	53.05	53.64	89,300	-0.24(-0.45%)
Nov 28, 2006	53.33	54.00	52.94	53.88	27,500	+0.31(+0.58%)
Nov 27, 2006	55.38	55.44	53.51	53.57	112,600	-2.10(-3.77%)
Nov 24, 2006	55.17	55.85	55.05	55.67	41,700	-0.12(-0.22%)
Nov 22, 2006	55.84	55.84	55.43	55.79	94,900	+0.55(+1.00%)
Nov 21, 2006	54.55	55.24	54.55	55.24	33,600	+0.86(+1.58%)
Nov 20, 2006	54.14	54.53	54.05	54.38	82,700	+0.40(+0.74%)
Nov 17, 2006	53.72	54.18	53.55	53.98	33,700	+0.12(+0.22%)
Nov 16, 2006	54.02	54.07	53.76	53.86	53,000	+0.21(+0.39%)
Nov 15, 2006	53.01	53.77	53.00	53.65	106,100	+0.44(+0.83%)
Nov 14, 2006	52.57	53.23	51.96	53.21	54,500	+0.88(+1.68%)
Nov 13, 2006	52.08	52.58	52.08	52.33	24,800	+0.37(+0.71%)
Nov 10, 2006	51.55	52.00	51.43	51.96	12,700	+0.82(+1.60%)
Nov 09, 2006	52.12	52.21	51.06	51.14	46,700	-1.08(-2.07%)
Nov 08, 2006	51.95	52.35	51.93	52.22	20,200	-0.16(-0.31%)
Nov 07, 2006	52.35	52.72	52.29	52.38	25,900	+0.04(+0.08%)
Nov 06, 2006	51.30	52.45	51.30	52.34	75,200	+1.28(+2.51%)
Nov 03, 2006	51.25	51.29	50.66	51.06	94,500	-0.03(-0.06%)
Nov 02, 2006	50.71	51.30	50.36	51.09	233,300	+0.14(+0.27%)

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.