S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	14.62	14.66	14.49	14.58	371,910	-0.02(-0.12%)
Mar 29, 2007	14.63	14.63	14.58	14.60	163,268	+0.05(+0.35%)
Mar 28, 2007	14.61	14.62	14.55	14.55	234,237	-0.11(-0.76%)
Mar 27, 2007	14.70	14.70	14.64	14.66	184,597	-0.07(-0.47%)
Mar 26, 2007	14.76	14.76	14.61	14.73	838,834	-0.03(-0.21%)
Mar 23, 2007	14.72	14.77	14.72	14.76	86,481	+0.06(+0.40%)
Mar 22, 2007	14.77	14.77	14.70	14.70	230,747	-0.07(-0.45%)
Mar 21, 2007	14.57	14.81	14.55	14.76	315,677	+0.21(+1.42%)
Mar 20, 2007	14.56	14.57	14.55	14.56	4,265	+0.11(+0.77%)
Mar 19, 2007	14.40	14.46	14.40	14.45	343,988	+0.13(+0.88%)
Mar 16, 2007	14.34	14.38	14.27	14.32	185,761	-0.05(-0.34%)
Mar 15, 2007	14.27	14.41	14.27	14.37	177,617	+0.10(+0.72%)
Mar 14, 2007	14.23	14.27	14.05	14.27	112,852	+0.04(+0.25%)
Mar 13, 2007	14.58	14.54	14.23	14.23	595,289	-0.35(-2.42%)
Mar 12, 2007	14.56	14.58	14.52	14.58	10,083	-0.01(-0.05%)
Mar 09, 2007	14.65	14.65	14.56	14.59	207,866	+0.03(+0.23%)
Mar 08, 2007	14.53	14.61	14.53	14.56	32,188	+0.08(+0.55%)
Mar 07, 2007	14.50	14.53	14.46	14.48	55,069	-0.04(-0.25%)
Mar 06, 2007	14.46	14.52	14.39	14.51	129,140	+0.11(+0.77%)
Mar 05, 2007	14.44	14.54	14.40	14.40	150,470	-0.14(-0.98%)
Mar 02, 2007	14.54	14.63	14.52	14.55	44,598	-0.03(-0.21%)
Mar 01, 2007	14.45	14.60	14.37	14.58	168,503	-0.04(-0.26%)
Feb 28, 2007	14.54	14.65	14.53	14.62	977,671	+0.11(+0.73%)
Feb 27, 2007	14.92	14.92	14.47	14.51	542,159	-0.45(-3.00%)
Feb 26, 2007	14.99	15.02	14.91	14.96	409,916	-0.01(-0.03%)
Feb 23, 2007	15.06	15.06	14.93	14.96	277,284	-0.11(-0.74%)
Feb 22, 2007	15.08	15.14	15.05	15.07	284,653	-0.00(-0.02%)
Feb 21, 2007	15.07	15.09	15.05	15.08	680,995	-0.04(-0.27%)
Feb 20, 2007	15.07	15.12	14.99	15.12	143,102	+0.04(+0.29%)
Feb 16, 2007	15.08	15.08	15.05	15.07	159,390	+0.03(+0.17%)
Feb 15, 2007	15.03	15.05	15.02	15.05	6,980	+0.01(+0.03%)
Feb 14, 2007	14.99	15.07	14.99	15.04	143,877	+0.07(+0.50%)
Feb 13, 2007	14.88	14.97	14.88	14.97	174,980	+0.10(+0.69%)
Feb 12, 2007	14.86	14.87	14.86	14.87	141,744	+0.06(+0.38%)
Feb 09, 2007	14.97	15.05	14.70	14.81	925,704	-0.13(-0.86%)
Feb 08, 2007	15.00	15.00	14.94	14.94	532,852	-0.07(-0.48%)
Feb 07, 2007	14.98	15.05	14.97	15.01	24,432	+0.05(+0.31%)
Feb 06, 2007	14.86	14.98	14.86	14.96	78,725	+0.11(+0.76%)
Feb 05, 2007	14.80	14.85	14.79	14.85	9,695	+0.00(+0.02%)
Feb 02, 2007	14.82	14.86	14.82	14.85	10,083	+0.05(+0.37%)
Feb 01, 2007	14.67	14.80	14.67	14.79	12,797	+0.16(+1.11%)
Jan 31, 2007	14.59	14.63	14.55	14.63	180,719	-0.03(-0.21%)
Jan 30, 2007	14.64	14.71	14.62	14.66	439,001	+0.11(+0.78%)
Jan 29, 2007	14.54	14.64	14.54	14.55	260,608	+0.03(+0.23%)
Jan 26, 2007	14.50	14.51	14.45	14.51	905,150	-0.01(-0.04%)
Jan 25, 2007	14.65	14.65	14.52	14.52	23,656	-0.16(-1.09%)
Jan 24, 2007	14.63	14.68	14.63	14.68	43,434	+0.07(+0.49%)
Jan 23, 2007	14.56	14.62	14.56	14.61	17,839	+0.05(+0.34%)
Jan 22, 2007	14.64	14.64	14.54	14.56	170,636	-0.08(-0.56%)
Jan 19, 2007	14.66	14.66	14.62	14.64	44,986	+0.01(+0.04%)
Jan 18, 2007	14.65	14.66	14.63	14.64	137,672	+0.01(+0.07%)
Jan 17, 2007	14.67	14.67	14.63	14.63	95,401	-0.06(-0.44%)
Jan 16, 2007	14.72	14.72	14.69	14.69	16,288	-0.01(-0.07%)
Jan 12, 2007	14.66	14.71	14.63	14.70	4,265	+0.05(+0.33%)
Jan 11, 2007	14.62	14.65	14.62	14.65	24,432	+0.07(+0.48%)
Jan 10, 2007	14.48	14.58	14.48	14.58	24,819	+0.02(+0.12%)
Jan 09, 2007	14.68	14.68	14.52	14.56	24,432	-0.05(-0.37%)
Jan 08, 2007	14.59	14.62	14.54	14.62	77,562	+0.01(+0.05%)
Jan 05, 2007	14.63	14.67	14.61	14.61	44,598	-0.12(-0.81%)
Jan 04, 2007	14.72	14.73	14.72	14.73	26,371	+0.01(+0.07%)
Jan 03, 2007	14.83	14.88	14.72	14.72	61,661	+0.03(+0.23%)
Dec 29, 2006	14.77	14.78	14.69	14.69	364,542	-0.10(-0.66%)
Dec 28, 2006	14.79	14.81	14.78	14.78	181,107	-0.01(-0.05%)
Dec 27, 2006	14.80	14.85	14.79	14.79	45,761	+0.06(+0.42%)
Dec 26, 2006	14.68	14.73	14.68	14.73	91,135	+0.06(+0.42%)
Dec 22, 2006	14.66	14.67	14.65	14.67	42,271	+0.00(+0.00%)
Dec 21, 2006	14.75	14.78	14.66	14.67	144,265	-0.06(-0.40%)
Dec 20, 2006	14.75	14.75	14.71	14.73	289,306	+0.02(+0.12%)
Dec 19, 2006	14.69	14.71	14.64	14.71	387,035	+0.02(+0.16%)
Dec 18, 2006	14.70	14.73	14.66	14.69	943,543	+0.01(+0.09%)
Dec 15, 2006	14.66	14.68	14.63	14.67	66,315	-0.07(-0.45%)
Dec 14, 2006	14.67	14.74	14.67	14.74	1,133,183	+0.07(+0.46%)
Dec 13, 2006	14.71	14.71	14.66	14.67	57,008	-0.01(-0.05%)
Dec 12, 2006	14.67	14.71	14.64	14.68	592,574	+0.06(+0.43%)
Dec 11, 2006	14.59	14.62	14.59	14.62	140,387	+0.06(+0.44%)
Dec 08, 2006	14.54	14.56	14.54	14.55	41,495	+0.02(+0.12%)
Dec 07, 2006	14.60	14.60	14.54	14.54	18,614	-0.04(-0.25%)
Dec 06, 2006	14.55	14.57	14.55	14.57	43,822	+0.07(+0.50%)
Dec 05, 2006	14.39	14.50	14.38	14.50	41,107	+0.12(+0.84%)
Dec 04, 2006	14.36	14.39	14.34	14.38	60,110	+0.14(+1.00%)
Dec 01, 2006	14.26	14.32	14.24	14.24	525,871	-0.16(-1.11%)
Nov 30, 2006	14.39	14.40	14.30	14.40	196,620	+0.10(+0.70%)
Nov 29, 2006	14.30	14.33	14.27	14.30	1,247,587	+0.05(+0.36%)
Nov 28, 2006	14.22	14.28	14.22	14.24	213,683	-0.01(-0.09%)
Nov 27, 2006	14.39	14.39	14.23	14.26	499,112	-0.17(-1.20%)
Nov 24, 2006	14.42	14.45	14.41	14.43	151,246	-0.00(-0.02%)
Nov 22, 2006	14.49	14.49	14.40	14.43	392,464	-0.03(-0.21%)
Nov 21, 2006	14.53	14.53	14.46	14.46	260,221	-0.07(-0.46%)
Nov 20, 2006	14.45	14.53	14.45	14.53	82,215	+0.05(+0.36%)
Nov 17, 2006	14.51	14.51	14.48	14.48	2,326	-0.08(-0.53%)
Nov 16, 2006	14.44	14.56	14.44	14.56	300,165	+0.14(+0.95%)
Nov 15, 2006	14.39	14.43	14.39	14.42	157,451	+0.09(+0.63%)
Nov 14, 2006	14.24	14.33	14.24	14.33	4,265	+0.02(+0.11%)
Nov 13, 2006	14.33	14.33	14.31	14.31	364,542	+0.06(+0.40%)
Nov 10, 2006	14.25	14.28	14.24	14.26	231,523	+0.09(+0.66%)
Nov 09, 2006	14.27	14.27	14.16	14.16	495,622	-0.07(-0.49%)
Nov 08, 2006	14.24	14.25	14.23	14.23	156,675	+0.01(+0.04%)
Nov 07, 2006	14.18	14.24	14.18	14.23	256,730	+0.08(+0.55%)
Nov 06, 2006	14.05	14.15	14.05	14.15	89,196	+0.13(+0.92%)
Nov 03, 2006	14.10	14.10	14.00	14.02	394,403	-0.03(-0.18%)
Nov 02, 2006	14.00	14.05	13.94	14.05	193,517	+0.03(+0.20%)
Nov 01, 2006	14.09	14.12	14.01	14.02	65,927	-0.02(-0.11%)
Oct 31, 2006	14.16	14.17	14.01	14.04	398,281	-0.17(-1.20%)
Oct 30, 2006	14.16	14.21	14.15	14.21	61,274	+0.09(+0.60%)
Oct 27, 2006	14.33	14.33	14.12	14.12	675,566	-0.24(-1.69%)
Oct 26, 2006	14.26	14.37	14.24	14.36	475,843	+0.19(+1.36%)
Oct 25, 2006	14.16	14.17	14.08	14.17	667,422	-0.01(-0.07%)
Oct 24, 2006	14.18	14.20	14.16	14.18	415,345	-0.03(-0.24%)
Oct 23, 2006	14.10	14.21	14.10	14.21	1,031,964	+0.09(+0.66%)
Oct 20, 2006	14.16	14.16	14.12	14.12	4,058,052	-0.05(-0.38%)
Oct 19, 2006	14.18	14.19	14.16	14.17	1,228,196	-0.13(-0.90%)
Oct 18, 2006	14.34	14.34	14.26	14.30	149,307	+0.07(+0.53%)
Oct 17, 2006	14.16	14.23	14.16	14.23	160,165	-0.02(-0.11%)
Oct 16, 2006	14.25	14.25	14.22	14.24	45,761	+0.01(+0.09%)
Oct 13, 2006	14.14	14.27	14.14	14.23	202,825	+0.13(+0.91%)
Oct 12, 2006	14.11	14.14	14.10	14.10	336,619	+0.05(+0.35%)
Oct 11, 2006	14.06	14.08	14.05	14.05	51,966	-0.01(-0.07%)
Oct 10, 2006	14.10	14.10	14.06	14.06	300,941	-0.04(-0.27%)
Oct 09, 2006	14.09	14.10	14.05	14.10	61,274	-0.00(-0.02%)
Oct 06, 2006	14.08	14.10	14.06	14.10	3,878	-0.02(-0.16%)
Oct 05, 2006	14.12	14.14	14.10	14.13	682,159	+0.01(+0.04%)
Oct 04, 2006	13.96	14.13	13.95	14.12	375,788	+0.17(+1.18%)
Oct 03, 2006	13.89	13.99	13.89	13.96	93,850	+0.14(+1.05%)
Oct 02, 2006	13.80	13.82	13.79	13.81	454,514	-0.09(-0.61%)
Sep 29, 2006	13.92	13.92	13.89	13.90	394,015	-0.05(-0.37%)
Sep 28, 2006	13.94	13.95	13.94	13.95	1,939	+0.06(+0.41%)
Sep 27, 2006	13.93	13.96	13.89	13.89	909,028	-0.07(-0.50%)
Sep 26, 2006	13.97	13.97	13.93	13.96	907,865	+0.05(+0.39%)
Sep 25, 2006	13.94	13.94	13.91	13.91	11,634	+0.16(+1.18%)
Sep 22, 2006	13.74	13.75	13.73	13.75	2,714	+0.02(+0.12%)
Sep 21, 2006	13.80	13.81	13.73	13.73	1,039,720	-0.08(-0.57%)
Sep 20, 2006	13.75	13.81	13.75	13.81	2,714	+0.14(+1.04%)
Sep 19, 2006	13.67	13.67	13.66	13.67	149,694	-0.05(-0.36%)
Sep 18, 2006	13.73	13.73	13.69	13.72	1,161,105	-0.05(-0.36%)
Sep 15, 2006	13.76	13.78	13.76	13.76	13,185	+0.04(+0.32%)
Sep 14, 2006	13.80	13.80	13.72	13.72	36,066	-0.07(-0.50%)
Sep 13, 2006	13.72	13.79	13.72	13.79	1,544,262	+0.06(+0.41%)
Sep 12, 2006	13.67	13.75	13.66	13.73	548,364	+0.10(+0.72%)
Sep 11, 2006	13.56	13.64	13.56	13.64	33,739	+0.12(+0.86%)
Sep 08, 2006	13.48	13.52	13.48	13.52	47,312	+0.10(+0.75%)
Sep 07, 2006	13.37	13.42	13.36	13.42	43,822	+0.03(+0.25%)
Sep 06, 2006	13.41	13.42	13.38	13.39	281,162	-0.06(-0.46%)
Sep 05, 2006	13.47	13.48	13.44	13.45	323,822	-0.02(-0.15%)
Sep 01, 2006	13.47	13.51	13.47	13.47	144,265	+0.01(+0.04%)
Aug 31, 2006	13.41	13.46	13.41	13.46	1,239,055	+0.10(+0.75%)
Aug 30, 2006	13.37	13.38	13.35	13.36	157,063	+0.06(+0.43%)
Aug 29, 2006	13.25	13.32	13.25	13.31	82,603	+0.02(+0.12%)
Aug 28, 2006	13.25	13.33	13.25	13.29	729,472	+0.12(+0.92%)
Aug 25, 2006	13.20	13.21	13.14	13.17	154,348	-0.03(-0.25%)
Aug 24, 2006	13.22	13.22	13.19	13.20	54,681	+0.04(+0.31%)
Aug 23, 2006	13.15	13.17	13.12	13.16	244,320	+0.00(+0.02%)
Aug 22, 2006	13.21	13.21	13.15	13.16	611,577	-0.08(-0.60%)
Aug 21, 2006	13.27	13.27	13.24	13.24	402,159	-0.03(-0.25%)
Aug 18, 2006	13.23	13.29	13.23	13.27	59,335	+0.02(+0.16%)
Aug 17, 2006	13.15	13.27	13.15	13.25	46,537	+0.10(+0.73%)
Aug 16, 2006	13.15	13.16	13.13	13.16	13,961	+0.06(+0.49%)
Aug 15, 2006	13.06	13.09	13.03	13.09	30,637	+0.16(+1.26%)
Aug 14, 2006	12.95	13.02	12.93	12.93	625,538	+0.08(+0.60%)
Aug 11, 2006	12.85	12.88	12.82	12.85	739,167	+0.01(+0.04%)
Aug 10, 2006	12.73	12.86	12.73	12.85	232,686	+0.13(+1.05%)
Aug 09, 2006	12.85	12.85	12.71	12.71	359,500	-0.10(-0.80%)
Aug 08, 2006	12.90	12.92	12.81	12.82	660,441	-0.04(-0.30%)
Aug 07, 2006	12.82	12.88	12.82	12.85	1,813,791	-0.02(-0.18%)
Aug 04, 2006	13.05	13.12	12.86	12.88	1,127,753	-0.12(-0.93%)
Aug 03, 2006	12.94	13.00	12.94	13.00	350,193	-0.07(-0.51%)
Aug 02, 2006	13.06	13.11	13.04	13.07	9,695	+0.00(+0.00%)
Aug 01, 2006	13.07	13.07	13.07	13.07	15,900	-0.11(-0.86%)
Jul 31, 2006	13.18	13.18	13.18	13.18	155,124	-0.02(-0.16%)
Jul 28, 2006	13.20	13.20	13.20	13.20	77,562	+0.05(+0.37%)
Jul 27, 2006	13.18	13.22	13.15	13.15	332,741	-0.15(-1.16%)
Jul 26, 2006	13.23	13.31	13.20	13.31	15,900	+0.07(+0.57%)
Jul 25, 2006	13.15	13.23	13.15	13.23	167,534	+0.04(+0.27%)
Jul 24, 2006	13.11	13.19	13.11	13.19	369,583	+0.13(+1.01%)
Jul 21, 2006	13.09	13.09	13.03	13.06	962,546	-0.08(-0.61%)
Jul 20, 2006	13.19	13.20	13.14	13.14	195,456	+0.05(+0.41%)
Jul 19, 2006	13.08	13.09	13.08	13.09	775	+0.26(+1.99%)
Jul 18, 2006	12.84	12.84	12.78	12.83	170,248	-0.05(-0.40%)
Jul 17, 2006	12.88	12.91	12.87	12.89	315,677	+0.01(+0.10%)
Jul 14, 2006	12.89	12.89	12.81	12.87	1,551	-0.08(-0.62%)
Jul 13, 2006	13.00	13.00	12.95	12.95	28,310	-0.13(-1.02%)
Jul 12, 2006	13.18	13.18	13.09	13.09	682,159	-0.01(-0.08%)
Jul 11, 2006	13.10	13.10	13.10	13.10	387	-0.12(-0.94%)
Jul 10, 2006	13.20	13.22	13.20	13.22	5,817	+0.07(+0.51%)
Jul 07, 2006	13.18	13.18	13.15	13.15	12,409	-0.03(-0.24%)
Jul 06, 2006	13.18	13.18	13.18	13.18	1,551	+0.00(+0.00%)
Jul 05, 2006	13.29	13.29	13.15	13.18	178,005	-0.05(-0.39%)
Jul 03, 2006	13.25	13.25	13.21	13.24	154,736	+0.03(+0.23%)
Jun 30, 2006	13.22	13.24	13.20	13.20	581,716	+0.01(+0.08%)
Jun 29, 2006	13.08	13.19	13.08	13.19	29,861	+0.22(+1.73%)
Jun 28, 2006	12.97	12.97	12.97	12.97	387	+0.02(+0.18%)
Jun 27, 2006	13.05	13.05	12.95	12.95	14,348	-0.05(-0.42%)
Jun 26, 2006	12.99	13.00	12.97	13.00	62,049	+0.05(+0.42%)
Jun 23, 2006	12.91	12.99	12.91	12.95	311,799	-0.03(-0.26%)
Jun 22, 2006	13.01	13.01	12.94	12.98	157,451	-0.06(-0.49%)
Jun 21, 2006	13.06	13.08	13.04	13.04	432,021	+0.02(+0.18%)
Jun 20, 2006	13.07	13.10	13.02	13.02	613,128	-0.01(-0.04%)
Jun 19, 2006	13.13	13.13	13.02	13.03	5,429	-0.05(-0.39%)
Jun 16, 2006	13.15	13.15	13.04	13.08	170,636	-0.16(-1.19%)
Jun 15, 2006	13.01	13.26	13.01	13.24	136,897	+0.31(+2.39%)
Jun 14, 2006	12.92	12.93	12.84	12.93	890,413	-0.06(-0.44%)
Jun 13, 2006	13.09	13.09	12.97	12.98	108,587	-0.15(-1.16%)
Jun 12, 2006	13.20	13.22	13.14	13.14	328,863	-0.14(-1.07%)
Jun 09, 2006	13.30	13.34	13.28	13.28	30,637	-0.07(-0.56%)
Jun 08, 2006	13.30	13.35	13.23	13.35	3,490	+0.10(+0.74%)
Jun 07, 2006	13.28	13.33	13.25	13.25	12,797	+0.03(+0.25%)
Jun 06, 2006	13.30	13.30	13.12	13.22	246,647	-0.02(-0.16%)
Jun 05, 2006	13.42	13.42	13.24	13.24	215,234	-0.21(-1.53%)
Jun 02, 2006	13.44	13.45	13.42	13.45	12,022	-0.02(-0.15%)
Jun 01, 2006	13.36	13.47	13.35	13.47	78,337	+0.13(+0.97%)
May 31, 2006	13.29	13.34	13.29	13.34	3,878	+0.17(+1.31%)
May 30, 2006	13.34	13.34	13.17	13.17	17,063	-0.23(-1.73%)
May 26, 2006	13.35	13.40	13.35	13.40	3,102	+0.06(+0.44%)
May 25, 2006	13.32	13.34	13.32	13.34	37,229	+0.05(+0.37%)
May 24, 2006	13.35	13.35	13.29	13.29	43,822	-0.04(-0.29%)
May 23, 2006	13.37	13.38	13.33	13.33	229,583	+0.01(+0.06%)
May 22, 2006	13.34	13.35	13.32	13.32	673,627	-0.05(-0.39%)
May 19, 2006	13.36	13.37	13.30	13.37	378,115	+0.03(+0.21%)
May 18, 2006	13.40	13.40	13.34	13.34	2,326	-0.05(-0.40%)
May 17, 2006	13.56	13.58	13.40	13.40	301,328	-0.26(-1.91%)
May 16, 2006	13.66	13.69	13.66	13.66	100,055	+0.02(+0.17%)
May 15, 2006	13.57	13.64	13.57	13.64	83,767	+0.08(+0.59%)
May 12, 2006	13.65	13.65	13.56	13.56	27,146	-0.11(-0.79%)
May 11, 2006	13.76	13.76	13.66	13.66	293,572	-0.14(-1.05%)
May 10, 2006	13.74	13.81	13.74	13.81	1,123,487	+0.06(+0.47%)
May 09, 2006	13.77	13.77	13.74	13.74	3,102	-0.03(-0.23%)
May 08, 2006	13.82	13.83	13.77	13.77	92,686	-0.02(-0.13%)
May 05, 2006	13.79	13.79	13.76	13.79	8,144	+0.02(+0.11%)
May 04, 2006	13.80	13.84	13.78	13.78	174,127	-0.04(-0.30%)
May 03, 2006	13.84	13.84	13.75	13.82	755,067	+0.01(+0.06%)
May 02, 2006	13.74	13.81	13.72	13.81	155,512	+0.16(+1.19%)
May 01, 2006	13.79	13.79	13.65	13.65	124,487	-0.15(-1.08%)
Apr 28, 2006	13.73	13.85	13.73	13.80	73,684	+0.10(+0.70%)
Apr 27, 2006	13.61	13.73	13.61	13.70	465,372	+0.16(+1.16%)
Apr 26, 2006	13.49	13.55	13.49	13.55	23,268	+0.17(+1.26%)
Apr 25, 2006	13.47	13.47	13.38	13.38	7,368	-0.08(-0.59%)
Apr 24, 2006	13.36	13.46	13.36	13.46	742,269	+0.03(+0.19%)
Apr 21, 2006	13.45	13.45	13.43	13.43	1,551	+0.02(+0.13%)
Apr 20, 2006	13.40	13.43	13.40	13.41	9,695	+0.04(+0.31%)
Apr 19, 2006	13.36	13.37	13.36	13.37	523,932	+0.28(+2.17%)
Apr 18, 2006	13.10	13.10	13.09	13.09	11,634	+0.07(+0.52%)
Apr 17, 2006	13.02	13.05	13.01	13.02	170,636	+0.01(+0.10%)
Apr 13, 2006	12.98	13.01	12.98	13.01	4,265	-0.03(-0.22%)
Apr 12, 2006	13.05	13.06	13.02	13.04	125,650	+0.04(+0.30%)
Apr 11, 2006	13.02	13.04	12.99	13.00	136,509	-0.10(-0.73%)
Apr 10, 2006	13.10	13.14	13.07	13.09	153,573	-0.02(-0.14%)
Apr 07, 2006	13.28	13.28	13.11	13.11	17,451	-0.15(-1.11%)
Apr 06, 2006	13.28	13.28	13.23	13.26	81,052	-0.04(-0.27%)
Apr 05, 2006	13.27	13.30	13.27	13.30	5,429	+0.11(+0.86%)
Apr 04, 2006	13.18	13.18	13.18	13.18	387	-0.04(-0.31%)