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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	21.91	23.05	21.47	22.77	272,382	+0.90(+4.12%)
Oct 30, 2008	21.89	22.21	21.29	21.87	330,356	+0.96(+4.59%)
Oct 29, 2008	20.58	22.06	20.29	20.91	590,790	+0.33(+1.60%)
Oct 28, 2008	19.47	20.58	17.89	20.58	535,596	+1.85(+9.88%)
Oct 27, 2008	19.27	20.32	18.71	18.73	328,460	-1.19(-5.97%)
Oct 24, 2008	19.70	20.45	18.86	19.92	498,319	-1.41(-6.61%)
Oct 23, 2008	21.95	22.30	20.22	21.33	535,332	-0.85(-3.83%)
Oct 22, 2008	22.83	23.33	21.43	22.18	335,903	-1.53(-6.45%)
Oct 21, 2008	24.05	24.61	23.65	23.71	353,772	-0.58(-2.39%)
Oct 20, 2008	24.21	24.34	23.53	24.29	231,629	+0.68(+2.88%)
Oct 17, 2008	22.76	24.69	22.53	23.61	699,602	+0.27(+1.16%)
Oct 16, 2008	22.78	23.37	21.38	23.34	472,386	+0.99(+4.43%)
Oct 15, 2008	24.63	25.02	22.30	22.35	287,035	-2.70(-10.78%)
Oct 14, 2008	26.93	26.93	24.38	25.05	970,535	+0.47(+1.91%)
Oct 13, 2008	23.26	24.58	21.90	24.58	437,002	+3.23(+15.13%)
Oct 10, 2008	18.44	21.43	18.23	21.35	925,841	+0.95(+4.66%)
Oct 09, 2008	24.05	24.32	20.09	20.40	775,389	-3.12(-13.27%)
Oct 08, 2008	23.14	25.09	23.14	23.52	702,504	-1.12(-4.55%)
Oct 07, 2008	28.00	28.00	24.54	24.64	405,713	-2.31(-8.57%)
Oct 06, 2008	25.85	26.97	25.17	26.95	660,059	-0.40(-1.46%)
Oct 03, 2008	28.94	29.56	27.35	27.35	684,431	-0.80(-2.84%)
Oct 02, 2008	29.33	29.33	27.97	28.15	243,862	-1.17(-3.99%)
Oct 01, 2008	30.06	30.06	28.11	29.32	313,622	+0.62(+2.16%)
Sep 30, 2008	27.49	28.82	26.82	28.70	916,376	+1.69(+6.26%)
Sep 29, 2008	30.12	30.12	26.11	27.01	848,906	-3.04(-10.12%)
Sep 26, 2008	29.09	30.07	28.35	30.05	0	+0.64(+2.18%)
Sep 25, 2008	29.50	29.79	28.74	29.41	404,154	+0.52(+1.80%)
Sep 24, 2008	30.24	31.00	28.77	28.89	600,091	-0.60(-2.03%)
Sep 23, 2008	30.14	30.44	28.94	29.49	714,413	-0.56(-1.86%)
Sep 22, 2008	32.11	32.99	29.94	30.05	1,103,314	-1.55(-4.91%)
Sep 19, 2008	33.79	31.60	29.00	31.60	0	+3.42(+12.14%)
Sep 18, 2008	26.27	28.55	23.69	28.18	3,751,254	+1.98(+7.56%)
Sep 17, 2008	27.00	27.91	25.41	26.20	4,377,466	-2.52(-8.77%)
Sep 16, 2008	26.58	28.95	26.00	28.72	4,641,198	+0.77(+2.75%)
Sep 15, 2008	29.00	30.03	27.81	27.95	2,993,414	-2.46(-8.09%)
Sep 12, 2008	30.46	31.14	29.89	30.41	3,812,355	-0.60(-1.93%)
Sep 11, 2008	30.20	31.10	29.35	31.01	3,331,714	-0.17(-0.55%)
Sep 10, 2008	31.92	32.01	30.60	31.18	3,591,943	-0.50(-1.58%)
Sep 09, 2008	34.07	34.32	31.67	31.68	4,090,629	-2.86(-8.28%)
Sep 08, 2008	35.82	35.96	33.31	34.54	3,415,671	+0.81(+2.40%)
Sep 05, 2008	32.74	33.73	32.09	33.73	0	+0.59(+1.78%)
Sep 04, 2008	34.43	34.59	33.04	33.14	1,650,866	-1.71(-4.91%)
Sep 03, 2008	34.20	34.86	33.83	34.85	2,548,098	+0.55(+1.60%)
Sep 02, 2008	34.56	35.14	33.60	34.30	2,343,309	+0.42(+1.24%)
Aug 29, 2008	33.66	34.24	33.50	33.88	499,993	-0.05(-0.15%)
Aug 28, 2008	32.88	34.00	32.73	33.93	1,132,975	+1.36(+4.18%)
Aug 27, 2008	32.16	32.65	31.64	32.57	1,710,039	+0.63(+1.97%)
Aug 26, 2008	32.10	32.17	31.32	31.94	570,407	+0.04(+0.13%)
Aug 25, 2008	32.35	32.43	31.80	31.90	992,463	-0.87(-2.65%)
Aug 22, 2008	32.27	32.92	32.27	32.77	1,982,292	+1.00(+3.15%)
Aug 21, 2008	31.57	32.03	31.19	31.77	732,580	-0.20(-0.63%)
Aug 20, 2008	31.68	32.13	31.16	31.97	2,153,415	+0.20(+0.63%)
Aug 19, 2008	32.25	32.37	31.56	31.77	1,508,457	-0.80(-2.46%)
Aug 18, 2008	33.14	33.70	32.46	32.57	1,024,057	-1.19(-3.52%)
Aug 15, 2008	33.54	34.33	33.38	33.76	0	+0.30(+0.90%)
Aug 14, 2008	32.68	33.71	32.59	33.46	2,168,324	+0.54(+1.64%)
Aug 13, 2008	33.12	33.31	32.10	32.92	2,822,667	-0.44(-1.32%)
Aug 12, 2008	34.50	34.64	32.96	33.36	2,212,792	-1.62(-4.63%)
Aug 11, 2008	34.42	35.79	34.25	34.98	1,102,632	+0.66(+1.92%)
Aug 08, 2008	33.10	34.62	32.86	34.32	1,283,744	+1.27(+3.84%)
Aug 07, 2008	33.63	34.13	32.82	33.05	1,891,703	-1.24(-3.62%)
Aug 06, 2008	33.92	34.48	33.55	34.29	1,109,361	+0.14(+0.40%)
Aug 05, 2008	33.39	34.22	33.05	34.15	1,918,111	+1.35(+4.13%)
Aug 04, 2008	33.66	33.66	32.60	32.80	1,002,434	-0.88(-2.61%)
Aug 01, 2008	33.91	33.91	32.67	33.68	882,686	+0.05(+0.15%)
Jul 31, 2008	33.70	34.26	33.33	33.63	1,124,709	-0.26(-0.77%)
Jul 30, 2008	34.00	34.26	32.90	33.89	1,162,635	+0.44(+1.32%)
Jul 29, 2008	33.45	33.46	31.27	33.45	1,897,445	+2.03(+6.46%)
Jul 28, 2008	32.94	33.43	31.24	31.42	1,571,595	-1.62(-4.90%)
Jul 25, 2008	33.18	33.63	32.37	33.04	1,470,163	-0.01(-0.03%)
Jul 24, 2008	35.00	35.00	32.86	33.05	1,867,668	-1.86(-5.33%)
Jul 23, 2008	34.60	35.50	33.85	34.91	3,074,313	+0.42(+1.22%)
Jul 22, 2008	31.62	34.52	31.39	34.49	2,780,450	+2.57(+8.05%)
Jul 21, 2008	33.19	33.25	31.69	31.92	2,049,459	-1.02(-3.10%)
Jul 18, 2008	33.08	33.25	31.91	32.94	1,827,643	+0.19(+0.58%)
Jul 17, 2008	32.07	33.48	31.49	32.75	3,462,137	+1.38(+4.40%)
Jul 16, 2008	28.59	31.37	28.27	31.37	3,148,666	+3.15(+11.16%)
Jul 15, 2008	28.07	29.33	26.83	28.22	3,191,766	-0.31(-1.09%)
Jul 14, 2008	30.50	30.61	28.30	28.53	3,543,855	-1.14(-3.84%)
Jul 11, 2008	30.89	30.89	28.85	29.67	4,757,503	-0.56(-1.85%)
Jul 10, 2008	30.89	31.14	29.69	30.23	2,571,298	-0.71(-2.29%)
Jul 09, 2008	33.00	33.10	30.74	30.94	1,772,922	-1.93(-5.87%)
Jul 08, 2008	31.51	32.90	30.71	32.87	1,729,387	+1.44(+4.58%)
Jul 07, 2008	32.55	33.07	30.95	31.43	1,514,909	-0.94(-2.90%)
Jul 04, 2008	33.03	33.03	32.07	32.37	485,849	+0.00(+0.00%)
Jul 03, 2008	33.03	33.03	32.07	32.37	485,849	-0.24(-0.74%)
Jul 02, 2008	33.46	33.70	32.58	32.61	1,859,902	-0.63(-1.90%)
Jul 01, 2008	32.72	33.61	32.04	33.24	2,259,130	-0.11(-0.33%)
Jun 30, 2008	34.03	34.36	33.29	33.35	822,733	-0.97(-2.83%)
Jun 27, 2008	34.75	34.91	33.65	34.32	1,793,999	-0.36(-1.04%)
Jun 26, 2008	35.28	35.62	34.62	34.68	1,128,187	-1.49(-4.12%)
Jun 25, 2008	36.38	36.99	36.00	36.17	1,296,344	+0.15(+0.42%)
Jun 24, 2008	35.46	36.50	35.11	36.02	1,609,092	+0.20(+0.56%)
Jun 23, 2008	36.81	36.91	35.64	35.82	733,468	-0.88(-2.40%)
Jun 20, 2008	37.32	37.47	36.41	36.70	1,535,797	-1.08(-2.86%)
Jun 19, 2008	37.63	37.94	36.84	37.78	1,420,759	+0.08(+0.21%)
Jun 18, 2008	37.39	37.97	36.90	37.70	2,090,894	-0.43(-1.13%)
Jun 17, 2008	39.42	39.63	38.07	38.13	2,594,281	-1.00(-2.56%)
Jun 16, 2008	38.11	39.18	37.95	39.13	2,135,985	+0.63(+1.64%)
Jun 13, 2008	36.62	38.50	36.61	38.50	4,768,787	+2.07(+5.68%)
Jun 12, 2008	36.68	37.26	35.86	36.43	1,732,795	+0.45(+1.25%)
Jun 11, 2008	37.42	37.51	35.93	35.98	1,890,022	-1.38(-3.69%)
Jun 10, 2008	37.37	37.74	36.64	37.36	1,608,542	+0.19(+0.51%)
Jun 09, 2008	38.09	38.14	36.60	37.17	826,774	-0.78(-2.06%)
Jun 06, 2008	39.40	39.40	35.52	37.95	1,222,976	-1.60(-4.05%)
Jun 05, 2008	38.46	39.67	38.38	39.55	2,173,146	+1.48(+3.89%)
Jun 04, 2008	38.05	39.15	37.94	38.07	3,521,474	-0.22(-0.57%)
Jun 03, 2008	38.79	39.01	37.54	38.29	4,242,988	-0.37(-0.96%)
Jun 02, 2008	39.72	39.72	38.12	38.66	3,007,396	-1.13(-2.84%)
May 30, 2008	40.30	40.33	39.78	39.79	303,782	-0.22(-0.55%)
May 29, 2008	39.29	40.50	39.29	40.01	901,046	+0.65(+1.65%)
May 28, 2008	39.92	39.92	38.74	39.36	1,922,311	-0.16(-0.40%)
May 27, 2008	38.95	39.57	38.86	39.52	874,406	+0.46(+1.18%)
May 26, 2008	39.51	39.61	38.74	39.06	0	+0.00(+0.00%)
May 23, 2008	39.51	39.61	38.74	39.06	1,506,324	-0.65(-1.64%)
May 22, 2008	39.70	40.13	39.40	39.71	2,196,085	+0.12(+0.30%)
May 21, 2008	41.12	41.15	39.47	39.59	2,175,218	-1.42(-3.46%)
May 20, 2008	41.36	41.43	40.67	41.01	764,872	-0.68(-1.63%)
May 19, 2008	42.14	42.78	41.51	41.69	893,592	-0.40(-0.95%)
May 16, 2008	42.59	42.68	41.88	42.09	541,355	-0.45(-1.06%)
May 15, 2008	41.68	42.59	41.68	42.54	582,579	+0.67(+1.60%)
May 14, 2008	42.02	42.21	41.71	41.87	1,124,538	+0.23(+0.55%)
May 13, 2008	42.34	42.34	41.47	41.64	351,299	-0.42(-1.00%)
May 12, 2008	41.21	42.16	41.21	42.06	775,630	+0.98(+2.39%)
May 09, 2008	40.66	41.87	40.66	41.08	865,892	-0.15(-0.36%)
May 08, 2008	41.70	41.76	40.73	41.23	2,227,855	-0.37(-0.89%)
May 07, 2008	43.04	43.23	41.59	41.60	1,191,197	-1.11(-2.60%)
May 06, 2008	42.43	42.82	41.68	42.71	981,850	+0.02(+0.05%)
May 05, 2008	43.03	43.37	42.56	42.69	929,464	-0.41(-0.95%)
May 02, 2008	43.82	43.82	42.82	43.10	1,009,348	+0.26(+0.61%)
May 01, 2008	41.18	42.99	41.13	42.84	562,204	+1.68(+4.08%)
Apr 30, 2008	41.68	42.11	41.01	41.16	567,301	-0.39(-0.94%)
Apr 29, 2008	41.79	41.79	41.09	41.55	639,549	-0.18(-0.43%)
Apr 28, 2008	41.78	42.16	41.53	41.73	400,985	+0.04(+0.10%)
Apr 25, 2008	41.59	41.83	40.92	41.69	855,947	+0.50(+1.21%)
Apr 24, 2008	39.82	41.48	39.76	41.19	1,087,655	+1.47(+3.70%)
Apr 23, 2008	39.56	40.28	39.37	39.72	655,122	+0.11(+0.28%)
Apr 22, 2008	39.97	39.99	39.27	39.61	790,985	-0.69(-1.71%)
Apr 21, 2008	40.61	40.61	40.06	40.30	598,878	-0.41(-1.01%)
Apr 18, 2008	41.07	41.49	40.55	40.71	1,771,463	+1.04(+2.62%)
Apr 17, 2008	38.74	39.88	38.57	39.67	1,520,768	+0.69(+1.77%)
Apr 16, 2008	38.28	39.06	38.24	38.98	1,135,287	+1.10(+2.90%)
Apr 15, 2008	37.85	37.96	37.11	37.88	1,423,537	+0.47(+1.26%)
Apr 14, 2008	37.95	38.07	37.26	37.41	939,318	-0.74(-1.94%)
Apr 11, 2008	38.45	39.06	37.97	38.15	1,536,053	-0.79(-2.03%)
Apr 10, 2008	38.99	39.66	38.66	38.94	1,305,450	-0.12(-0.31%)
Apr 09, 2008	40.50	40.60	39.06	39.06	1,965,897	-1.34(-3.32%)
Apr 08, 2008	40.55	40.98	40.09	40.40	985,990	-0.56(-1.37%)
Apr 07, 2008	40.92	41.56	40.58	40.96	966,747	+0.71(+1.76%)
Apr 04, 2008	40.96	41.05	40.13	40.25	1,230,700	-0.55(-1.35%)
Apr 03, 2008	40.19	41.37	39.67	40.80	2,039,745	+0.44(+1.09%)
Apr 02, 2008	40.50	41.30	40.01	40.36	1,523,085	+0.09(+0.22%)
Apr 01, 2008	38.73	40.37	38.16	40.27	4,879,078	+3.01(+8.09%)
Mar 31, 2008	37.07	37.92	36.40	37.26	1,432,437	+0.33(+0.89%)
Mar 28, 2008	37.92	38.28	36.83	36.93	4,638,905	-1.02(-2.69%)
Mar 27, 2008	39.50	39.68	37.72	37.95	4,646,001	-1.44(-3.66%)
Mar 26, 2008	39.78	39.95	39.14	39.39	2,838,884	-0.89(-2.21%)
Mar 25, 2008	40.15	40.84	39.59	40.28	2,101,854	+0.28(+0.70%)
Mar 24, 2008	39.93	41.14	39.50	40.00	5,606,010	+0.57(+1.45%)
Mar 21, 2008	36.94	39.49	36.55	39.43	2,973,855	+0.00(+0.00%)
Mar 20, 2008	36.94	39.49	36.55	39.43	2,973,855	+2.69(+7.32%)
Mar 19, 2008	38.73	38.99	36.58	36.74	4,113,620	-1.43(-3.75%)
Mar 18, 2008	36.11	38.31	36.07	38.17	5,955,540	+3.93(+11.48%)
Mar 17, 2008	35.48	36.07	32.20	34.24	6,825,177	-3.54(-9.37%)
Mar 14, 2008	40.96	40.96	37.41	37.78	6,670,981	-2.61(-6.46%)
Mar 13, 2008	38.68	40.74	38.15	40.39	3,014,434	+0.54(+1.36%)
Mar 12, 2008	40.95	41.39	39.77	39.85	1,698,659	-0.81(-1.99%)
Mar 11, 2008	39.73	40.66	38.26	40.66	9,523,745	+3.06(+8.14%)
Mar 10, 2008	39.33	39.59	37.59	37.60	5,551,202	-1.87(-4.74%)
Mar 07, 2008	39.06	40.48	38.69	39.47	2,925,078	-0.22(-0.55%)
Mar 06, 2008	40.95	40.95	39.56	39.69	1,474,903	-1.67(-4.04%)
Mar 05, 2008	41.54	42.18	40.90	41.36	995,045	+0.05(+0.12%)
Mar 04, 2008	41.09	41.47	40.39	41.31	2,447,229	-0.28(-0.67%)
Mar 03, 2008	41.92	41.99	41.23	41.59	749,386	-0.21(-0.50%)
Feb 29, 2008	43.28	43.36	41.69	41.80	3,988,648	-2.19(-4.98%)
Feb 28, 2008	44.99	44.99	43.83	43.99	488,775	-1.52(-3.34%)
Feb 27, 2008	44.58	45.82	44.58	45.51	989,572	+0.41(+0.91%)
Feb 26, 2008	44.61	45.74	44.39	45.10	749,057	+0.09(+0.19%)
Feb 25, 2008	44.11	45.19	43.60	45.01	2,467,951	+0.72(+1.63%)
Feb 22, 2008	43.74	44.29	42.86	44.29	951,160	+0.55(+1.26%)
Feb 21, 2008	44.57	44.81	43.66	43.74	1,103,079	-0.60(-1.36%)
Feb 20, 2008	42.81	44.54	42.44	44.34	5,312,199	+1.29(+3.00%)
Feb 19, 2008	44.64	44.84	43.00	43.05	4,036,250	-1.25(-2.82%)
Feb 18, 2008	43.95	44.30	43.41	44.30	0	+0.00(+0.00%)
Feb 15, 2008	43.95	44.30	43.41	44.30	4,301,497	+0.10(+0.23%)
Feb 14, 2008	44.86	45.01	44.10	44.20	3,674,175	-0.54(-1.21%)
Feb 13, 2008	44.88	45.00	43.88	44.74	1,687,358	+0.38(+0.86%)
Feb 12, 2008	45.00	45.34	43.89	44.36	1,172,495	-0.05(-0.11%)
Feb 11, 2008	44.60	44.93	43.92	44.41	1,217,400	-0.09(-0.20%)
Feb 08, 2008	45.03	45.10	44.03	44.50	1,582,720	-0.58(-1.29%)
Feb 07, 2008	44.15	45.83	43.99	45.08	1,867,148	+1.18(+2.70%)
Feb 06, 2008	45.71	45.86	43.83	43.90	1,776,623	-1.62(-3.57%)
Feb 05, 2008	47.21	47.55	45.52	45.52	4,287,784	-2.86(-5.91%)
Feb 04, 2008	49.22	49.22	48.15	48.38	1,120,344	-0.65(-1.33%)
Feb 01, 2008	48.65	49.24	48.04	49.03	1,191,700	+0.50(+1.03%)
Jan 31, 2008	46.51	48.95	46.38	48.53	2,604,450	+1.06(+2.23%)
Jan 30, 2008	47.70	49.37	47.29	47.47	2,961,008	-0.33(-0.69%)
Jan 29, 2008	48.00	48.02	46.94	47.80	1,126,106	+0.27(+0.57%)
Jan 28, 2008	46.74	47.54	45.86	47.53	1,525,100	+1.38(+2.99%)
Jan 25, 2008	47.86	48.28	45.98	46.15	2,639,328	-1.28(-2.70%)
Jan 24, 2008	47.36	47.93	46.92	47.43	1,895,705	+0.43(+0.91%)
Jan 23, 2008	43.60	47.05	43.32	47.00	2,430,789	+2.39(+5.36%)
Jan 22, 2008	40.77	45.38	40.77	44.61	2,340,629	+1.06(+2.43%)
Jan 21, 2008	43.84	44.27	42.40	43.55	0	+0.00(+0.00%)
Jan 18, 2008	43.84	44.27	42.40	43.55	2,234,269	+0.22(+0.51%)
Jan 17, 2008	46.10	46.25	43.18	43.33	2,809,450	-2.75(-5.97%)
Jan 16, 2008	45.50	46.91	45.13	46.08	1,728,473	+0.26(+0.57%)
Jan 15, 2008	47.14	47.24	45.79	45.82	1,443,500	-2.05(-4.28%)
Jan 14, 2008	47.52	47.95	47.28	47.87	963,350	+0.68(+1.44%)
Jan 11, 2008	46.70	48.04	46.46	47.19	1,847,755	+0.14(+0.30%)
Jan 10, 2008	44.72	47.75	44.72	47.05	3,056,978	+1.40(+3.07%)
Jan 09, 2008	44.92	45.69	43.75	45.65	1,676,333	+0.55(+1.22%)
Jan 08, 2008	47.13	47.45	45.03	45.10	1,873,134	-1.71(-3.65%)
Jan 07, 2008	47.57	47.64	46.08	46.81	1,449,450	-0.53(-1.12%)
Jan 04, 2008	48.48	48.50	47.06	47.34	1,316,500	-1.88(-3.82%)
Jan 03, 2008	49.95	50.02	49.08	49.22	708,600	-0.58(-1.16%)
Jan 02, 2008	51.26	51.26	49.60	49.80	788,048	-1.36(-2.66%)
Jan 01, 2008	50.70	51.56	50.31	51.16	277,280	+0.00(+0.00%)
Dec 31, 2007	50.70	51.56	50.31	51.16	277,280	+0.36(+0.71%)
Dec 28, 2007	51.41	51.41	50.50	50.80	211,900	-0.07(-0.14%)
Dec 27, 2007	51.72	51.97	50.79	50.87	771,808	-1.32(-2.53%)
Dec 26, 2007	51.52	52.26	51.39	52.19	483,100	+0.20(+0.38%)
Dec 24, 2007	51.93	52.29	51.64	51.99	120,000	+0.36(+0.70%)
Dec 21, 2007	51.00	51.68	50.92	51.63	773,800	+1.26(+2.50%)
Dec 20, 2007	50.40	50.40	49.33	50.37	1,019,200	+0.45(+0.90%)
Dec 19, 2007	49.65	50.35	49.29	49.92	570,479	+0.56(+1.13%)
Dec 18, 2007	50.18	50.21	48.56	49.36	1,331,878	-0.42(-0.85%)
Dec 17, 2007	50.34	50.74	49.76	49.78	760,700	-0.72(-1.44%)
Dec 14, 2007	50.16	51.50	50.16	50.51	567,300	-0.13(-0.26%)
Dec 13, 2007	50.25	50.68	49.30	50.64	1,033,900	+0.04(+0.08%)
Dec 12, 2007	52.00	52.00	49.70	50.60	2,181,600	+0.43(+0.86%)
Dec 11, 2007	52.79	53.07	50.13	50.17	1,529,000	-2.49(-4.73%)
Dec 10, 2007	51.75	52.89	51.75	52.66	1,729,800	+1.11(+2.15%)
Dec 07, 2007	51.66	52.09	51.27	51.55	799,184	+0.13(+0.25%)
Dec 06, 2007	49.76	51.52	49.69	51.42	901,500	+1.42(+2.84%)
Dec 05, 2007	49.96	50.28	49.41	50.00	928,800	+0.88(+1.79%)
Dec 04, 2007	49.47	49.66	49.12	49.12	1,680,200	-1.13(-2.25%)
Dec 03, 2007	50.65	50.76	49.99	50.25	660,200	-0.75(-1.47%)
Nov 30, 2007	51.67	57.03	50.47	51.00	1,598,700	+0.75(+1.49%)
Nov 29, 2007	50.38	50.78	49.84	50.25	1,869,000	-0.81(-1.59%)
Nov 28, 2007	48.52	51.08	48.52	51.06	971,100	+2.94(+6.11%)
Nov 27, 2007	47.65	48.37	47.17	48.12	1,696,400	+0.93(+1.97%)
Nov 26, 2007	49.29	49.29	47.10	47.19	946,500	-1.66(-3.40%)
Nov 23, 2007	48.25	49.04	48.11	48.85	582,500	+1.35(+2.84%)
Nov 21, 2007	48.13	48.21	46.78	47.50	762,300	-0.90(-1.86%)
Nov 20, 2007	48.98	49.56	47.35	48.40	1,269,240	-0.38(-0.78%)
Nov 19, 2007	49.50	49.75	48.45	48.78	1,141,100	-1.17(-2.34%)
Nov 16, 2007	50.37	50.47	49.37	49.95	1,715,400	-0.41(-0.81%)
Nov 15, 2007	51.23	51.60	49.60	50.36	1,319,500	-1.26(-2.44%)
Nov 14, 2007	52.09	52.39	51.24	51.62	2,214,500	+0.77(+1.51%)
Nov 13, 2007	49.60	50.99	49.03	50.85	1,972,100	+2.45(+5.06%)
Nov 12, 2007	48.85	49.99	48.40	48.40	1,950,700	-0.85(-1.73%)
Nov 09, 2007	49.21	50.40	48.01	49.25	2,800,320	-0.15(-0.30%)
Nov 08, 2007	49.52	50.30	47.90	49.40	1,777,100	-0.18(-0.36%)
Nov 07, 2007	50.03	51.21	49.52	49.58	2,503,700	-2.09(-4.04%)
Nov 06, 2007	50.93	51.67	50.22	51.67	2,184,800	+0.83(+1.63%)
Nov 05, 2007	49.64	51.42	49.64	50.84	2,598,786	-1.16(-2.23%)
Nov 02, 2007	52.72	52.73	50.93	52.00	2,843,900	-0.86(-1.63%)

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.