UTILITIES SEL (NY: XLU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	16.95	17.16	16.29	16.31	21,087,472	-0.45(-2.66%)
Oct 30, 2008	16.45	16.84	16.15	16.75	18,392,308	+0.89(+5.58%)
Oct 29, 2008	16.49	16.73	15.87	15.87	15,534,357	-0.71(-4.29%)
Oct 28, 2008	15.80	16.59	14.88	16.58	14,131,933	+1.69(+11.33%)
Oct 27, 2008	15.33	15.68	14.89	14.89	13,308,936	-0.60(-3.90%)
Oct 24, 2008	14.96	15.88	14.88	15.50	24,670,070	-0.58(-3.58%)
Oct 23, 2008	15.47	16.28	14.92	16.07	28,241,920	+0.72(+4.67%)
Oct 22, 2008	16.31	16.31	14.79	15.36	17,272,776	-0.91(-5.58%)
Oct 21, 2008	16.70	16.75	16.12	16.26	12,739,937	-0.64(-3.77%)
Oct 20, 2008	15.58	16.90	15.57	16.90	17,670,902	+1.44(+9.30%)
Oct 17, 2008	15.64	16.46	14.98	15.46	19,854,560	+0.11(+0.74%)
Oct 16, 2008	15.25	15.51	14.31	15.35	19,055,312	+0.46(+3.07%)
Oct 15, 2008	15.87	16.18	14.89	14.89	15,376,442	-1.40(-8.62%)
Oct 14, 2008	17.41	17.41	15.51	16.30	19,646,458	-0.11(-0.69%)
Oct 13, 2008	15.38	16.45	14.79	16.41	10,759,430	+1.88(+12.93%)
Oct 10, 2008	14.77	15.12	13.13	14.53	26,286,742	-0.80(-5.22%)
Oct 09, 2008	16.44	16.79	15.23	15.33	17,312,020	-0.89(-5.48%)
Oct 08, 2008	15.92	16.81	15.80	16.22	18,492,286	-0.31(-1.86%)
Oct 07, 2008	17.22	17.56	16.48	16.53	16,024,368	-0.66(-3.84%)
Oct 06, 2008	17.65	18.22	16.64	17.19	17,089,784	-0.93(-5.14%)
Oct 03, 2008	18.49	18.77	18.04	18.12	0	-0.14(-0.77%)
Oct 02, 2008	18.50	18.82	18.17	18.26	9,290,904	-0.42(-2.23%)
Oct 01, 2008	18.80	18.85	18.32	18.68	11,920,071	+0.02(+0.09%)
Sep 30, 2008	18.47	18.76	18.37	18.66	5,954,561	+0.13(+0.70%)
Sep 29, 2008	19.26	19.26	18.34	18.53	13,434,894	-0.95(-4.87%)
Sep 26, 2008	18.91	19.63	18.91	19.48	0	+0.01(+0.03%)
Sep 25, 2008	19.05	19.68	19.05	19.47	7,444,093	+0.39(+2.07%)
Sep 24, 2008	18.98	19.08	18.73	19.08	5,861,289	+0.16(+0.84%)
Sep 23, 2008	19.19	19.42	18.92	18.92	6,241,028	-0.33(-1.70%)
Sep 22, 2008	19.75	19.75	19.20	19.25	10,030,027	-0.50(-2.51%)
Sep 19, 2008	19.68	20.73	19.23	19.74	0	+0.76(+3.98%)
Sep 18, 2008	18.55	19.20	18.48	18.99	32,166,620	+0.54(+2.91%)
Sep 17, 2008	19.20	19.37	18.45	18.45	27,451,052	-0.93(-4.79%)
Sep 16, 2008	19.73	19.75	18.55	19.38	33,107,098	-0.41(-2.06%)
Sep 15, 2008	19.78	20.26	19.70	19.79	14,969,189	-0.61(-2.99%)
Sep 12, 2008	19.96	20.46	19.96	20.40	11,083,150	+0.33(+1.64%)
Sep 11, 2008	19.71	20.11	19.51	20.07	15,012,655	+0.15(+0.76%)
Sep 10, 2008	19.74	19.96	19.69	19.92	7,608,500	+0.32(+1.63%)
Sep 09, 2008	20.41	20.42	19.59	19.60	15,915,731	-0.72(-3.55%)
Sep 08, 2008	19.89	20.34	19.89	20.32	11,640,887	+0.53(+2.68%)
Sep 05, 2008	20.16	20.20	19.70	19.79	0	-0.42(-2.10%)
Sep 04, 2008	20.44	20.55	20.15	20.21	7,510,596	-0.26(-1.28%)
Sep 03, 2008	20.79	20.79	20.39	20.48	6,153,732	-0.30(-1.45%)
Sep 02, 2008	21.57	21.57	20.74	20.78	11,131,372	-0.28(-1.33%)
Aug 29, 2008	21.33	21.47	21.06	21.06	3,945,225	-0.40(-1.88%)
Aug 28, 2008	21.44	21.47	21.30	21.46	3,218,820	+0.13(+0.60%)
Aug 27, 2008	21.29	21.39	21.15	21.33	4,691,176	+0.10(+0.47%)
Aug 26, 2008	20.91	21.24	20.88	21.23	4,553,041	+0.29(+1.36%)
Aug 25, 2008	21.15	21.21	20.85	20.95	6,195,225	-0.22(-1.03%)
Aug 22, 2008	21.17	21.26	21.11	21.16	4,745,246	+0.06(+0.26%)
Aug 21, 2008	20.77	21.18	20.74	21.11	7,354,797	+0.21(+1.02%)
Aug 20, 2008	20.76	20.92	20.66	20.90	6,235,302	+0.09(+0.46%)
Aug 19, 2008	20.77	20.81	20.66	20.80	3,815,490	+0.05(+0.24%)
Aug 18, 2008	20.87	20.87	20.67	20.75	5,306,496	+0.09(+0.43%)
Aug 15, 2008	20.64	20.74	20.59	20.66	0	+0.08(+0.38%)
Aug 14, 2008	20.78	20.78	20.49	20.58	7,770,368	-0.22(-1.05%)
Aug 13, 2008	20.67	20.94	20.62	20.80	7,008,087	+0.12(+0.57%)
Aug 12, 2008	21.00	21.08	20.57	20.68	10,059,635	-0.41(-1.94%)
Aug 11, 2008	20.90	21.19	20.74	21.09	8,326,303	+0.22(+1.07%)
Aug 08, 2008	20.58	20.91	20.50	20.87	10,139,873	+0.21(+1.00%)
Aug 07, 2008	20.69	20.97	20.42	20.66	9,753,330	+0.00(+0.00%)
Aug 06, 2008	20.60	20.96	20.58	20.66	10,198,299	+0.03(+0.14%)
Aug 05, 2008	20.44	20.82	20.26	20.63	15,585,509	+0.22(+1.10%)
Aug 04, 2008	20.74	20.81	20.38	20.41	12,444,239	-0.23(-1.14%)