FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	18.90	18.96	18.74	18.76	29,831,464	-0.15(-0.78%)
Apr 27, 2007	18.86	18.93	18.79	18.91	19,011,912	-0.03(-0.13%)
Apr 26, 2007	18.93	18.97	18.83	18.93	15,199,366	-0.03(-0.16%)
Apr 25, 2007	18.77	18.97	18.73	18.96	32,096,550	+0.25(+1.35%)
Apr 24, 2007	18.78	18.80	18.58	18.71	25,051,756	-0.06(-0.30%)
Apr 23, 2007	18.82	18.89	18.75	18.77	18,706,566	-0.05(-0.27%)
Apr 20, 2007	18.83	18.88	18.75	18.82	33,648,588	+0.10(+0.51%)
Apr 19, 2007	18.68	18.77	18.58	18.72	28,443,380	-0.03(-0.13%)
Apr 18, 2007	18.60	18.81	18.56	18.75	49,860,288	+0.21(+1.15%)
Apr 17, 2007	18.54	18.62	18.47	18.53	24,778,186	-0.01(-0.03%)
Apr 16, 2007	18.26	18.54	18.26	18.54	63,973,544	+0.44(+2.44%)
Apr 13, 2007	18.05	18.15	18.03	18.10	30,504,104	+0.08(+0.42%)
Apr 12, 2007	18.02	18.06	17.91	18.02	19,776,496	-0.03(-0.17%)
Apr 11, 2007	18.20	18.20	17.99	18.05	21,928,724	-0.15(-0.84%)
Apr 10, 2007	18.12	18.21	18.12	18.20	19,221,952	+0.08(+0.45%)
Apr 09, 2007	18.17	18.18	18.08	18.12	12,239,353	-0.01(-0.03%)
Apr 05, 2007	18.11	18.17	18.05	18.13	10,656,953	+0.01(+0.06%)
Apr 04, 2007	18.11	18.18	18.06	18.12	23,076,584	+0.00(+0.00%)
Apr 03, 2007	18.05	18.17	18.02	18.12	26,622,368	+0.22(+1.25%)
Apr 02, 2007	18.05	18.05	17.80	17.89	23,335,282	-0.17(-0.93%)
Mar 30, 2007	18.08	18.15	17.85	18.06	23,327,018	+0.05(+0.28%)
Mar 29, 2007	18.05	18.15	17.91	18.01	27,591,752	+0.09(+0.51%)
Mar 28, 2007	18.05	18.14	17.86	17.92	34,455,180	-0.23(-1.26%)
Mar 27, 2007	18.23	18.24	18.12	18.15	12,339,931	-0.11(-0.61%)
Mar 26, 2007	18.32	18.40	18.13	18.26	32,999,072	-0.09(-0.50%)
Mar 23, 2007	18.30	18.42	18.28	18.35	24,064,158	+0.02(+0.11%)
Mar 22, 2007	18.48	18.50	18.29	18.33	33,490,932	-0.11(-0.60%)
Mar 21, 2007	18.05	18.54	18.02	18.44	65,993,720	+0.41(+2.28%)
Mar 20, 2007	17.88	18.06	17.86	18.03	27,253,218	+0.16(+0.91%)
Mar 19, 2007	17.87	17.94	17.76	17.87	31,487,964	+0.12(+0.66%)
Mar 16, 2007	17.87	17.90	17.63	17.75	37,857,836	-0.14(-0.79%)
Mar 15, 2007	17.70	17.98	17.69	17.89	62,213,792	+0.21(+1.20%)
Mar 14, 2007	17.64	17.76	17.33	17.68	79,961,864	+0.04(+0.23%)
Mar 13, 2007	18.18	18.06	17.54	17.64	89,474,216	-0.54(-2.98%)
Mar 12, 2007	18.09	18.25	18.06	18.18	28,434,060	+0.00(+0.00%)
Mar 09, 2007	18.25	18.28	18.10	18.18	18,848,524	+0.05(+0.25%)
Mar 08, 2007	18.34	18.34	18.09	18.14	39,017,824	+0.16(+0.90%)
Mar 07, 2007	18.07	18.14	17.95	17.97	22,452,594	-0.11(-0.59%)
Mar 06, 2007	17.90	18.14	17.85	18.08	38,166,568	+0.37(+2.09%)
Mar 05, 2007	17.83	18.04	17.50	17.71	34,308,800	-0.28(-1.58%)
Mar 02, 2007	18.18	18.24	17.99	17.99	24,293,000	-0.21(-1.14%)
Mar 01, 2007	17.99	18.27	17.84	18.20	51,609,456	-0.02(-0.11%)
Feb 28, 2007	18.10	18.34	18.02	18.22	42,758,804	+0.33(+1.84%)
Feb 27, 2007	18.54	18.65	17.70	17.89	59,382,820	-0.89(-4.72%)
Feb 26, 2007	18.99	19.02	18.69	18.78	35,192,116	-0.13(-0.67%)
Feb 23, 2007	19.09	19.11	18.86	18.91	32,427,556	-0.18(-0.93%)
Feb 22, 2007	19.21	19.24	19.07	19.08	18,658,150	-0.08(-0.40%)
Feb 21, 2007	19.16	19.21	19.12	19.16	8,383,522	-0.06(-0.32%)
Feb 20, 2007	19.11	19.26	18.69	19.22	10,430,675	+0.08(+0.42%)
Feb 16, 2007	19.09	19.15	19.06	19.14	10,841,210	-0.01(-0.03%)
Feb 15, 2007	19.14	19.18	19.08	19.15	19,242,094	+0.03(+0.16%)
Feb 14, 2007	18.97	19.17	18.96	19.12	19,571,940	+0.18(+0.96%)
Feb 13, 2007	18.82	18.97	18.81	18.93	20,732,976	+0.14(+0.73%)
Feb 12, 2007	18.87	18.89	18.75	18.80	19,128,994	-0.05(-0.24%)
Feb 09, 2007	19.01	19.11	18.73	18.84	35,224,364	-0.20(-1.06%)
Feb 08, 2007	19.05	19.06	18.94	19.04	11,104,576	-0.06(-0.32%)
Feb 07, 2007	19.05	19.14	19.03	19.11	9,000,805	+0.07(+0.37%)
Feb 06, 2007	18.97	19.05	18.94	19.03	15,857,199	+0.09(+0.45%)
Feb 05, 2007	18.97	18.98	18.87	18.95	8,509,188	-0.01(-0.03%)
Feb 02, 2007	18.92	18.98	18.90	18.95	12,347,033	+0.04(+0.19%)
Feb 01, 2007	18.85	18.93	18.83	18.92	29,494,034	+0.12(+0.65%)
Jan 31, 2007	18.64	18.84	18.59	18.80	24,502,114	+0.15(+0.82%)
Jan 30, 2007	18.58	18.67	18.56	18.64	12,320,203	+0.07(+0.38%)
Jan 29, 2007	18.65	18.69	18.55	18.57	21,864,706	-0.09(-0.49%)
Jan 26, 2007	18.64	18.71	18.53	18.66	17,937,888	+0.04(+0.19%)
Jan 25, 2007	18.91	18.92	18.60	18.63	24,596,018	-0.27(-1.45%)
Jan 24, 2007	18.70	18.90	18.68	18.90	8,251,543	+0.19(+1.03%)
Jan 23, 2007	18.66	18.75	18.63	18.71	12,347,427	-0.01(-0.05%)
Jan 22, 2007	18.76	18.78	18.67	18.72	9,180,525	-0.02(-0.08%)
Jan 19, 2007	18.70	18.75	18.66	18.73	6,735,462	+0.06(+0.30%)
Jan 18, 2007	18.79	18.81	18.67	18.68	8,059,394	-0.08(-0.41%)
Jan 17, 2007	18.78	18.84	18.70	18.76	7,897,035	-0.05(-0.27%)
Jan 16, 2007	18.76	18.81	18.73	18.81	8,519,052	+0.05(+0.27%)
Jan 12, 2007	18.66	18.78	18.66	18.76	13,025,866	+0.02(+0.11%)
Jan 11, 2007	18.62	18.73	18.61	18.73	7,492,615	+0.12(+0.63%)
Jan 10, 2007	18.47	18.63	18.45	18.62	5,792,079	+0.06(+0.33%)
Jan 09, 2007	18.59	18.66	18.46	18.56	9,611,183	-0.03(-0.16%)
Jan 08, 2007	18.51	18.60	18.39	18.59	7,095,100	+0.09(+0.49%)
Jan 05, 2007	18.60	18.64	18.47	18.50	12,784,398	-0.16(-0.84%)
Jan 04, 2007	18.70	18.71	18.57	18.65	10,651,232	-0.06(-0.32%)
Jan 03, 2007	18.73	18.85	18.57	18.71	15,008,312	+0.09(+0.49%)
Dec 29, 2006	18.71	18.76	18.61	18.62	6,864,285	-0.11(-0.57%)
Dec 28, 2006	18.78	18.83	18.70	18.73	13,510,381	-0.09(-0.46%)
Dec 27, 2006	18.74	18.83	18.73	18.82	8,351,760	+0.13(+0.71%)
Dec 26, 2006	18.55	18.68	18.54	18.68	8,189,992	+0.17(+0.90%)
Dec 22, 2006	18.60	18.61	18.47	18.52	6,566,001	-0.09(-0.49%)
Dec 21, 2006	18.70	18.72	18.59	18.61	15,070,060	-0.08(-0.43%)
Dec 20, 2006	18.65	18.69	18.57	18.69	8,335,189	+0.06(+0.33%)
Dec 19, 2006	18.58	18.67	18.54	18.63	21,339,158	-0.02(-0.08%)
Dec 18, 2006	18.61	18.68	18.58	18.64	10,370,900	+0.09(+0.49%)
Dec 15, 2006	18.62	18.63	18.52	18.55	13,289,824	-0.10(-0.52%)
Dec 14, 2006	18.50	18.65	18.47	18.65	11,451,391	+0.16(+0.85%)
Dec 13, 2006	18.50	18.57	18.46	18.49	7,925,837	+0.02(+0.11%)
Dec 12, 2006	18.40	18.50	18.38	18.47	12,524,386	+0.02(+0.08%)
Dec 11, 2006	18.40	18.49	18.39	18.46	17,469,550	+0.10(+0.55%)
Dec 08, 2006	18.26	18.40	18.23	18.35	10,277,982	+0.06(+0.30%)
Dec 07, 2006	18.38	18.46	18.27	18.30	8,763,677	-0.05(-0.25%)
Dec 06, 2006	18.31	18.37	18.30	18.34	5,236,545	+0.03(+0.14%)
Dec 05, 2006	18.25	18.33	18.18	18.32	16,086,633	+0.09(+0.47%)
Dec 04, 2006	18.05	18.26	18.04	18.23	13,194,933	+0.25(+1.41%)
Dec 01, 2006	17.95	18.13	17.86	17.98	16,646,705	-0.12(-0.67%)
Nov 30, 2006	18.16	18.16	18.00	18.10	6,978,114	-0.02(-0.11%)
Nov 29, 2006	18.07	18.18	18.02	18.12	8,255,094	+0.11(+0.62%)
Nov 28, 2006	18.02	18.05	17.89	18.01	14,404,444	+0.03(+0.17%)
Nov 27, 2006	18.27	18.27	17.97	17.98	15,408,391	-0.28(-1.55%)
Nov 24, 2006	18.25	18.32	18.22	18.26	4,013,421	-0.09(-0.50%)
Nov 22, 2006	18.33	18.40	18.28	18.35	3,980,871	+0.02(+0.11%)
Nov 21, 2006	18.38	18.38	18.29	18.33	6,852,053	-0.03(-0.17%)
Nov 20, 2006	18.30	18.40	18.28	18.36	21,272,280	+0.12(+0.64%)
Nov 17, 2006	18.34	18.34	18.25	18.25	20,440,360	-0.14(-0.74%)
Nov 16, 2006	18.33	18.39	18.26	18.39	17,901,196	+0.18(+0.97%)
Nov 15, 2006	18.20	18.25	18.17	18.21	6,468,348	-0.03(-0.14%)
Nov 14, 2006	18.09	18.25	18.02	18.23	12,478,025	+0.11(+0.59%)
Nov 13, 2006	18.07	18.20	18.07	18.13	6,731,714	-0.02(-0.11%)
Nov 10, 2006	18.05	18.15	18.02	18.15	10,260,424	+0.15(+0.82%)
Nov 09, 2006	18.12	18.12	17.97	18.00	7,947,340	-0.12(-0.67%)
Nov 08, 2006	17.97	18.15	17.97	18.12	6,266,927	+0.08(+0.42%)
Nov 07, 2006	18.02	18.11	18.01	18.05	7,567,778	+0.04(+0.22%)
Nov 06, 2006	17.84	18.03	17.81	18.01	15,161,597	+0.21(+1.17%)
Nov 03, 2006	17.85	17.89	17.71	17.80	7,546,866	+0.00(+0.00%)
Nov 02, 2006	17.83	17.86	17.74	17.80	7,257,065	-0.05(-0.28%)
Nov 01, 2006	18.04	18.07	17.81	17.85	18,140,888	-0.11(-0.62%)
Oct 31, 2006	18.04	18.09	17.96	17.96	15,590,282	-0.03(-0.17%)
Oct 30, 2006	17.96	18.05	17.93	17.99	15,919,736	+0.01(+0.03%)
Oct 27, 2006	18.10	18.10	17.93	17.98	8,513,134	-0.14(-0.75%)
Oct 26, 2006	18.03	18.13	17.94	18.12	19,213,686	+0.13(+0.70%)
Oct 25, 2006	17.94	17.99	17.86	17.99	9,277,191	+0.08(+0.42%)
Oct 24, 2006	17.89	17.92	17.83	17.92	5,984,623	-0.01(-0.03%)
Oct 23, 2006	17.75	17.95	17.74	17.92	7,759,335	+0.12(+0.65%)
Oct 20, 2006	17.83	17.83	17.73	17.81	13,972,405	-0.02(-0.11%)
Oct 19, 2006	17.91	17.91	17.75	17.83	16,214,469	-0.12(-0.65%)
Oct 18, 2006	17.97	18.04	17.84	17.94	11,247,208	+0.05(+0.28%)
Oct 17, 2006	17.88	17.94	17.80	17.89	11,044,604	+0.00(+0.00%)
Oct 16, 2006	17.93	17.94	17.87	17.89	10,128,643	-0.10(-0.54%)
Oct 13, 2006	17.87	17.99	17.87	17.99	7,938,266	+0.07(+0.40%)
Oct 12, 2006	17.86	17.95	17.86	17.92	10,378,396	+0.09(+0.51%)
Oct 11, 2006	17.62	17.87	17.62	17.83	11,840,226	-0.05(-0.26%)
Oct 10, 2006	17.90	17.93	17.82	17.87	10,932,353	+0.00(+0.00%)
Oct 09, 2006	17.82	17.90	17.76	17.87	7,188,215	+0.05(+0.28%)
Oct 06, 2006	17.83	17.85	17.78	17.82	10,155,275	-0.06(-0.34%)
Oct 05, 2006	17.93	18.07	17.82	17.88	17,127,668	-0.01(-0.06%)
Oct 04, 2006	17.86	17.89	17.64	17.89	23,553,996	+0.21(+1.20%)
Oct 03, 2006	17.52	17.72	17.50	17.68	13,222,552	+0.17(+0.98%)
Oct 02, 2006	17.52	17.57	17.44	17.51	7,270,085	-0.04(-0.23%)
Sep 29, 2006	17.40	17.72	17.40	17.55	10,144,622	-0.05(-0.29%)
Sep 28, 2006	17.49	17.62	17.49	17.60	6,405,219	+0.06(+0.35%)
Sep 27, 2006	17.57	17.61	17.49	17.54	9,615,720	-0.08(-0.46%)
Sep 26, 2006	17.53	17.62	17.46	17.62	12,274,040	+0.10(+0.55%)
Sep 25, 2006	17.44	17.56	17.36	17.52	11,408,187	+0.18(+1.02%)
Sep 22, 2006	17.32	17.38	17.28	17.35	12,758,554	+0.03(+0.18%)
Sep 21, 2006	17.44	17.48	17.29	17.32	10,354,329	-0.12(-0.70%)
Sep 20, 2006	17.38	17.47	17.36	17.44	15,530,112	+0.12(+0.67%)
Sep 19, 2006	17.51	17.51	17.22	17.32	12,362,026	+0.03(+0.18%)
Sep 18, 2006	17.33	17.35	17.23	17.29	14,925,850	-0.02(-0.12%)
Sep 15, 2006	17.74	17.74	17.29	17.31	11,831,743	-0.05(-0.26%)
Sep 14, 2006	17.25	17.36	17.24	17.36	6,130,608	+0.04(+0.23%)
Sep 13, 2006	17.21	17.35	17.13	17.32	13,689,312	+0.13(+0.74%)
Sep 12, 2006	16.99	17.21	16.98	17.19	12,816,751	+0.22(+1.28%)
Sep 11, 2006	16.93	17.00	16.91	16.97	6,822,265	+0.01(+0.06%)
Sep 08, 2006	16.87	16.98	16.78	16.96	10,949,516	+0.10(+0.57%)
Sep 07, 2006	16.94	16.97	16.85	16.86	14,332,635	-0.13(-0.78%)
Sep 06, 2006	16.98	17.18	16.96	17.00	10,991,931	-0.06(-0.33%)
Sep 05, 2006	17.01	17.11	16.98	17.05	15,553,982	+0.06(+0.36%)
Sep 01, 2006	17.03	17.03	16.94	16.99	4,862,506	+0.03(+0.15%)
Aug 31, 2006	16.95	16.98	16.92	16.97	6,670,952	+0.02(+0.12%)
Aug 30, 2006	16.93	16.99	16.92	16.95	7,782,811	+0.05(+0.30%)
Aug 29, 2006	16.93	16.93	16.80	16.89	27,715,376	-0.07(-0.42%)
Aug 28, 2006	16.83	17.00	16.82	16.97	18,584,960	+0.12(+0.72%)
Aug 25, 2006	16.88	16.90	16.83	16.84	7,153,494	-0.09(-0.54%)
Aug 24, 2006	16.94	16.97	16.90	16.94	7,726,784	+0.06(+0.33%)
Aug 23, 2006	16.92	16.95	16.84	16.88	7,606,050	-0.05(-0.30%)
Aug 22, 2006	16.93	16.98	16.87	16.93	10,137,323	-0.01(-0.03%)
Aug 21, 2006	16.98	16.98	16.89	16.94	7,576,261	-0.07(-0.39%)
Aug 18, 2006	16.99	17.00	16.92	17.00	11,987,001	+0.03(+0.15%)
Aug 17, 2006	16.91	16.99	16.86	16.98	10,506,233	+0.06(+0.33%)
Aug 16, 2006	16.93	16.95	16.84	16.92	9,436,197	+0.09(+0.54%)
Aug 15, 2006	16.75	17.04	16.72	16.83	17,245,246	+0.28(+1.68%)
Aug 14, 2006	16.62	16.70	16.52	16.55	10,815,762	+0.02(+0.12%)
Aug 11, 2006	16.54	16.57	16.46	16.53	10,155,275	-0.05(-0.31%)
Aug 10, 2006	16.48	16.62	16.43	16.58	19,415,894	+0.08(+0.49%)
Aug 09, 2006	16.81	16.85	16.48	16.50	16,204,802	-0.20(-1.18%)
Aug 08, 2006	16.87	16.91	16.67	16.70	17,553,196	-0.12(-0.72%)
Aug 07, 2006	16.85	16.86	16.77	16.82	6,533,055	-0.04(-0.21%)
Aug 04, 2006	16.99	17.13	16.79	16.85	32,035,368	+0.04(+0.21%)
Aug 03, 2006	16.68	16.85	16.68	16.82	11,827,797	+0.07(+0.42%)
Aug 02, 2006	16.74	16.79	16.67	16.75	11,634,268	+0.03(+0.18%)
Aug 01, 2006	16.70	16.76	16.62	16.72	12,369,522	-0.05(-0.30%)
Jul 31, 2006	16.83	16.83	16.73	16.77	14,341,315	-0.03(-0.15%)
Jul 28, 2006	16.63	16.85	16.62	16.79	23,050,544	+0.29(+1.78%)
Jul 27, 2006	16.68	16.71	16.49	16.50	15,329,480	-0.10(-0.58%)
Jul 26, 2006	16.62	16.66	16.54	16.60	8,820,098	-0.02(-0.12%)
Jul 25, 2006	16.58	16.66	16.49	16.62	14,174,023	+0.04(+0.24%)
Jul 24, 2006	16.43	16.59	16.39	16.58	18,295,750	+0.21(+1.30%)
Jul 21, 2006	16.45	16.50	16.31	16.36	34,386,724	-0.09(-0.55%)
Jul 20, 2006	16.52	16.58	16.44	16.45	24,923,500	-0.07(-0.40%)
Jul 19, 2006	16.14	16.53	16.13	16.52	64,167,204	+0.43(+2.65%)
Jul 18, 2006	16.12	16.14	15.96	16.09	13,670,768	+0.04(+0.22%)
Jul 17, 2006	15.98	16.09	15.94	16.06	9,786,365	+0.03(+0.19%)
Jul 14, 2006	16.08	16.14	15.96	16.03	15,013,046	-0.07(-0.41%)
Jul 13, 2006	16.27	16.30	16.09	16.09	18,269,710	-0.26(-1.58%)
Jul 12, 2006	16.57	16.57	16.32	16.35	10,608,422	-0.16(-0.98%)
Jul 11, 2006	16.44	16.53	16.34	16.51	9,302,245	+0.01(+0.03%)
Jul 10, 2006	16.43	16.54	16.43	16.51	6,023,684	+0.11(+0.68%)
Jul 07, 2006	16.40	16.55	16.38	16.40	5,848,895	-0.08(-0.49%)
Jul 06, 2006	16.41	16.53	16.41	16.48	6,797,210	+0.05(+0.31%)
Jul 05, 2006	16.45	16.48	16.36	16.43	9,597,373	-0.16(-0.95%)
Jul 03, 2006	16.41	16.59	16.41	16.59	6,534,041	+0.19(+1.17%)
Jun 30, 2006	16.49	16.51	16.36	16.39	12,450,998	-0.05(-0.28%)
Jun 29, 2006	16.18	16.44	16.14	16.44	18,150,752	+0.34(+2.11%)
Jun 28, 2006	16.09	16.10	15.99	16.10	9,272,456	+0.09(+0.54%)
Jun 27, 2006	16.14	16.19	16.00	16.01	7,692,457	-0.16(-0.97%)
Jun 26, 2006	16.02	16.17	16.02	16.17	8,262,393	+0.14(+0.89%)
Jun 23, 2006	16.07	16.13	15.99	16.03	8,027,830	-0.11(-0.66%)
Jun 22, 2006	16.14	16.19	16.08	16.13	6,452,763	-0.06(-0.38%)
Jun 21, 2006	16.09	16.26	16.06	16.20	24,211,524	+0.13(+0.82%)
Jun 20, 2006	16.03	16.18	16.02	16.06	36,183,332	+0.05(+0.28%)
Jun 19, 2006	16.13	16.23	15.98	16.02	11,376,820	-0.11(-0.69%)
Jun 16, 2006	16.25	16.25	16.08	16.13	16,305,414	-0.20(-1.21%)
Jun 15, 2006	16.12	16.36	16.05	16.33	25,137,546	+0.35(+2.22%)
Jun 14, 2006	16.09	16.15	15.81	15.97	30,438,010	-0.10(-0.60%)
Jun 13, 2006	16.35	16.45	16.02	16.07	39,035,380	-0.32(-1.95%)
Jun 12, 2006	16.58	16.61	16.38	16.39	15,322,575	-0.18(-1.10%)
Jun 09, 2006	16.60	16.70	16.55	16.57	18,866,674	-0.06(-0.34%)
Jun 08, 2006	16.55	16.68	16.39	16.63	46,008,956	+0.03(+0.18%)
Jun 07, 2006	16.52	16.74	16.51	16.60	17,509,796	+0.06(+0.34%)
Jun 06, 2006	16.63	16.67	16.38	16.54	37,180,572	-0.04(-0.24%)
Jun 05, 2006	16.77	16.82	16.57	16.58	12,919,730	-0.27(-1.62%)
Jun 02, 2006	16.68	16.89	16.68	16.85	20,262,808	+0.10(+0.57%)
Jun 01, 2006	16.56	16.78	16.56	16.76	7,240,494	+0.19(+1.16%)
May 31, 2006	16.50	16.59	16.41	16.57	10,389,641	+0.12(+0.71%)
May 30, 2006	16.72	16.72	16.44	16.45	15,085,842	-0.25(-1.49%)
May 26, 2006	16.65	16.70	16.58	16.70	7,804,117	+0.14(+0.83%)
May 25, 2006	16.50	16.57	16.45	16.56	11,187,630	+0.15(+0.90%)
May 24, 2006	16.37	16.52	16.27	16.41	21,351,388	+0.01(+0.06%)
May 23, 2006	16.55	16.61	16.39	16.40	15,039,876	-0.08(-0.49%)
May 22, 2006	16.49	16.56	16.35	16.48	20,308,972	-0.04(-0.25%)
May 19, 2006	16.54	16.60	16.42	16.52	19,587,724	+0.09(+0.52%)
May 18, 2006	16.60	16.66	16.43	16.44	13,398,327	-0.15(-0.89%)
May 17, 2006	16.81	16.84	16.54	16.59	21,510,790	-0.34(-2.01%)
May 16, 2006	16.96	17.01	16.85	16.93	15,323,167	-0.02(-0.12%)
May 15, 2006	16.80	16.96	16.80	16.95	10,823,258	+0.12(+0.69%)
May 12, 2006	16.73	17.00	16.73	16.83	16,677,480	-0.17(-1.01%)
May 11, 2006	17.28	17.28	16.95	17.00	16,984,248	-0.28(-1.64%)
May 10, 2006	17.26	17.32	17.16	17.29	16,766,058	+0.01(+0.06%)
May 09, 2006	17.22	17.30	17.22	17.28	20,394,986	+0.03(+0.18%)
May 08, 2006	17.34	17.35	17.22	17.24	16,476,454	-0.07(-0.41%)
May 05, 2006	17.14	17.34	17.14	17.32	23,732,532	+0.24(+1.43%)
May 04, 2006	17.04	17.14	17.04	17.07	16,713,779	+0.04(+0.21%)
May 03, 2006	17.06	17.08	16.97	17.04	9,176,579	-0.02(-0.09%)
May 02, 2006	17.03	17.06	16.98	17.05	7,846,926	+0.11(+0.63%)