S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	14.31	14.38	13.99	13.99	1,459,719	-0.24(-1.70%)
Jul 30, 2007	14.10	14.26	13.67	14.23	3,533,731	+0.17(+1.21%)
Jul 27, 2007	14.41	14.44	14.06	14.06	1,239,055	-0.36(-2.49%)
Jul 26, 2007	14.70	14.70	14.30	14.42	839,610	-0.38(-2.56%)
Jul 25, 2007	14.61	14.86	14.61	14.80	1,132,795	+0.28(+1.94%)
Jul 24, 2007	14.86	14.86	14.49	14.52	519,278	-0.37(-2.51%)
Jul 23, 2007	14.84	14.95	14.84	14.89	776,397	+0.09(+0.57%)
Jul 20, 2007	15.02	15.02	14.75	14.81	1,390,689	-0.25(-1.68%)
Jul 19, 2007	15.10	15.15	15.04	15.06	392,852	-0.01(-0.05%)
Jul 18, 2007	15.15	15.15	14.95	15.07	503,378	-0.12(-0.76%)
Jul 17, 2007	15.27	15.27	15.19	15.19	524,708	-0.09(-0.57%)
Jul 16, 2007	15.29	15.33	15.27	15.27	107,423	-0.04(-0.24%)
Jul 13, 2007	15.29	15.37	15.27	15.31	380,830	-0.02(-0.13%)
Jul 12, 2007	15.21	15.33	15.20	15.33	207,866	+0.15(+1.02%)
Jul 11, 2007	15.08	15.18	15.06	15.17	808,973	+0.06(+0.43%)
Jul 10, 2007	15.35	15.35	15.11	15.11	719,001	-0.34(-2.20%)
Jul 09, 2007	15.48	15.53	15.41	15.45	183,822	-0.02(-0.10%)
Jul 06, 2007	15.40	15.47	15.35	15.47	405,262	+0.06(+0.42%)
Jul 05, 2007	15.49	15.49	15.38	15.40	216,010	-0.12(-0.76%)
Jul 03, 2007	15.53	15.57	15.50	15.52	156,675	+0.10(+0.65%)
Jul 02, 2007	15.40	15.47	15.40	15.42	236,952	+0.10(+0.67%)
Jun 29, 2007	15.44	15.44	15.24	15.32	43,822	-0.05(-0.32%)
Jun 28, 2007	15.29	15.44	15.24	15.37	651,909	+0.06(+0.39%)
Jun 27, 2007	15.13	15.31	15.11	15.31	190,415	+0.09(+0.56%)
Jun 26, 2007	15.33	15.34	15.19	15.22	376,176	-0.03(-0.20%)
Jun 25, 2007	15.28	15.43	15.18	15.25	345,539	-0.05(-0.32%)
Jun 22, 2007	15.35	15.37	15.26	15.30	102,382	-0.13(-0.87%)
Jun 21, 2007	15.36	15.48	15.30	15.44	991,632	+0.01(+0.05%)
Jun 20, 2007	15.57	15.64	15.43	15.43	188,863	-0.23(-1.47%)
Jun 19, 2007	15.62	15.67	15.61	15.66	13,185	+0.06(+0.36%)
Jun 18, 2007	15.68	15.68	15.60	15.60	232,686	-0.01(-0.03%)
Jun 15, 2007	15.69	15.70	15.60	15.61	146,592	+0.00(+0.00%)
Jun 14, 2007	15.58	15.69	15.58	15.61	975,344	+0.05(+0.33%)
Jun 13, 2007	15.45	15.55	15.40	15.55	417,672	+0.13(+0.82%)
Jun 12, 2007	15.53	15.58	15.43	15.43	113,628	-0.13(-0.81%)
Jun 11, 2007	15.49	15.61	15.47	15.55	66,315	+0.08(+0.53%)
Jun 08, 2007	15.31	15.47	15.30	15.47	1,541,935	+0.16(+1.04%)
Jun 07, 2007	15.55	15.55	15.31	15.31	867,920	-0.30(-1.95%)
Jun 06, 2007	15.65	15.66	15.61	15.62	96,564	-0.09(-0.59%)
Jun 05, 2007	15.77	15.80	15.69	15.71	442,104	-0.10(-0.62%)
Jun 04, 2007	15.76	15.81	15.75	15.81	34,127	+0.01(+0.05%)
Jun 01, 2007	15.83	15.83	15.76	15.80	519,666	+0.04(+0.24%)
May 31, 2007	15.85	15.85	15.76	15.76	12,409	-0.01(-0.05%)
May 30, 2007	15.66	15.77	15.63	15.77	24,044	+0.08(+0.49%)
May 29, 2007	15.65	15.69	15.65	15.69	203,212	+0.03(+0.18%)
May 25, 2007	15.67	15.70	15.62	15.66	317,617	+0.02(+0.13%)
May 24, 2007	15.73	15.79	15.64	15.64	55,069	-0.15(-0.96%)
May 23, 2007	15.85	15.85	15.79	15.79	722,491	-0.06(-0.37%)
May 22, 2007	15.82	15.89	15.81	15.85	13,185	-0.01(-0.06%)
May 21, 2007	15.86	15.88	15.84	15.86	59,722	+0.01(+0.06%)
May 18, 2007	15.85	15.87	15.85	15.85	15,512	+0.02(+0.13%)
May 17, 2007	15.82	15.86	15.79	15.83	355,622	-0.04(-0.24%)
May 16, 2007	15.82	15.87	15.77	15.87	494,846	+0.08(+0.52%)
May 15, 2007	15.87	15.91	15.79	15.79	31,024	+0.00(+0.02%)
May 14, 2007	15.87	15.89	15.74	15.79	251,689	-0.04(-0.28%)
May 11, 2007	15.78	15.83	15.77	15.83	1,054,457	+0.12(+0.73%)
May 10, 2007	15.79	15.98	15.71	15.71	496,010	-0.08(-0.52%)
May 09, 2007	15.76	15.81	15.73	15.80	404,486	+0.04(+0.26%)
May 08, 2007	15.76	15.77	15.74	15.76	25,595	-0.04(-0.25%)
May 07, 2007	15.76	15.80	15.76	15.79	44,210	+0.09(+0.56%)
May 04, 2007	15.69	15.77	15.68	15.71	41,107	+0.05(+0.30%)
May 03, 2007	15.52	15.66	15.53	15.66	79,113	+0.18(+1.15%)
May 02, 2007	15.36	15.51	15.36	15.48	47,700	+0.14(+0.94%)
May 01, 2007	15.36	15.36	15.26	15.34	167,534	-0.05(-0.32%)
Apr 30, 2007	15.45	15.49	15.38	15.39	1,724,594	-0.11(-0.71%)
Apr 27, 2007	15.43	15.50	15.41	15.50	36,842	+0.04(+0.25%)
Apr 26, 2007	15.44	15.49	15.41	15.46	153,573	-0.02(-0.10%)
Apr 25, 2007	15.27	15.47	15.27	15.47	263,323	+0.26(+1.69%)
Apr 24, 2007	15.19	15.25	15.13	15.22	457,616	+0.04(+0.24%)
Apr 23, 2007	15.26	15.28	15.18	15.18	139,611	-0.07(-0.46%)
Apr 20, 2007	15.16	15.25	15.16	15.25	44,986	+0.15(+0.97%)
Apr 19, 2007	15.09	15.14	15.08	15.10	6,204	-0.03(-0.19%)
Apr 18, 2007	15.06	15.17	15.06	15.13	24,819	+0.06(+0.41%)
Apr 17, 2007	14.98	15.08	14.98	15.07	250,137	+0.11(+0.71%)
Apr 16, 2007	14.84	14.98	14.84	14.96	18,614	+0.16(+1.10%)
Apr 13, 2007	14.76	14.80	14.76	14.80	14,736	+0.06(+0.42%)
Apr 12, 2007	14.68	14.74	14.64	14.74	32,188	+0.04(+0.26%)
Apr 11, 2007	14.73	14.76	14.70	14.70	136,897	-0.03(-0.18%)
Apr 10, 2007	14.72	14.75	14.71	14.73	36,066	+0.00(+0.00%)
Apr 09, 2007	14.76	14.76	14.69	14.73	239,667	-0.02(-0.10%)
Apr 05, 2007	14.71	14.75	14.69	14.74	475,456	+0.03(+0.19%)
Apr 04, 2007	14.71	14.71	14.65	14.71	1,868,084	-0.01(-0.03%)
Apr 03, 2007	14.69	14.72	14.69	14.72	182,658	+0.14(+0.99%)
Apr 02, 2007	14.58	14.60	14.55	14.57	308,309	-0.01(-0.04%)
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%)