CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.83	21.98	21.59	21.67	4,059,946	-0.37(-1.69%)
Aug 28, 2009	22.30	22.30	21.90	22.04	6,198,177	+0.01(+0.04%)
Aug 27, 2009	21.98	22.13	21.64	22.03	4,704,249	+0.04(+0.19%)
Aug 26, 2009	21.85	22.16	21.76	21.99	9,905,149	+0.12(+0.57%)
Aug 25, 2009	21.69	22.11	21.68	21.87	7,125,868	+0.22(+1.03%)
Aug 24, 2009	21.86	21.93	21.57	21.65	5,619,222	-0.16(-0.72%)
Aug 21, 2009	21.47	21.86	21.47	21.80	4,597,858	+0.44(+2.06%)
Aug 20, 2009	21.30	21.45	21.15	21.36	6,404,574	+0.16(+0.74%)
Aug 19, 2009	20.90	21.27	20.73	21.21	7,548,054	+0.22(+1.03%)
Aug 18, 2009	20.93	21.07	20.78	20.99	6,948,348	+0.27(+1.32%)
Aug 17, 2009	20.99	20.99	20.66	20.72	10,619,541	-0.72(-3.36%)
Aug 14, 2009	21.70	21.79	21.25	21.44	6,491,217	-0.30(-1.37%)
Aug 13, 2009	21.85	21.85	21.39	21.74	6,387,929	+0.06(+0.27%)
Aug 12, 2009	21.57	21.89	21.42	21.68	6,696,843	+0.16(+0.73%)
Aug 11, 2009	21.54	21.68	21.27	21.52	5,801,939	-0.23(-1.07%)
Aug 10, 2009	21.94	21.94	21.55	21.75	10,323,882	-0.20(-0.91%)
Aug 07, 2009	21.54	22.07	21.45	21.95	18,037,078	+0.70(+3.27%)
Aug 06, 2009	21.56	21.68	21.17	21.26	5,766,391	-0.02(-0.08%)
Aug 05, 2009	21.53	21.53	21.03	21.27	6,959,898	-0.18(-0.85%)
Aug 04, 2009	21.31	21.53	21.21	21.45	6,058,111	+0.09(+0.43%)
Aug 03, 2009	21.19	21.42	21.02	21.36	6,819,226	+0.43(+2.06%)
Jul 31, 2009	20.88	21.12	20.80	20.93	6,168,347	+0.00(+0.00%)
Jul 30, 2009	20.93	21.14	20.83	20.93	15,445,673	+0.32(+1.57%)
Jul 29, 2009	20.66	20.86	20.45	20.61	11,240,659	-0.11(-0.52%)
Jul 28, 2009	20.66	20.81	20.53	20.72	5,438,100	+0.05(+0.24%)
Jul 27, 2009	20.58	20.78	20.43	20.67	4,260,720	-0.03(-0.16%)
Jul 24, 2009	20.57	20.73	20.38	20.70	5,476,077	-0.02(-0.08%)
Jul 23, 2009	20.25	20.88	20.11	20.72	8,594,774	+0.47(+2.33%)
Jul 22, 2009	19.96	20.37	19.94	20.25	6,536,855	+0.14(+0.70%)
Jul 21, 2009	20.21	20.30	19.77	20.10	8,884,835	+0.00(+0.00%)
Jul 20, 2009	19.78	20.17	19.78	20.10	7,450,886	+0.41(+2.10%)
Jul 17, 2009	19.67	19.72	19.54	19.69	5,706,524	+0.03(+0.17%)
Jul 16, 2009	19.43	19.74	19.27	19.66	6,045,619	+0.24(+1.24%)
Jul 15, 2009	19.09	19.46	19.02	19.42	9,583,727	+0.52(+2.76%)
Jul 14, 2009	18.50	18.94	18.50	18.90	8,642,078	+0.29(+1.56%)
Jul 13, 2009	18.37	18.65	18.36	18.61	8,966,171	+0.30(+1.63%)
Jul 10, 2009	18.07	18.50	18.07	18.31	6,773,182	-0.03(-0.18%)
Jul 09, 2009	18.44	18.44	18.18	18.34	6,856,833	+0.13(+0.72%)
Jul 08, 2009	18.14	18.29	17.98	18.21	13,012,158	+0.15(+0.83%)
Jul 07, 2009	18.60	18.60	18.05	18.06	7,804,271	-0.50(-2.68%)
Jul 06, 2009	18.32	18.70	18.32	18.56	6,076,527	+0.09(+0.49%)
Jul 02, 2009	19.04	19.24	18.46	18.46	11,315,708	-0.78(-4.05%)
Jul 01, 2009	19.26	19.50	19.21	19.24	10,741,284	+0.12(+0.65%)
Jun 30, 2009	19.23	19.42	18.99	19.12	7,886,322	-0.14(-0.73%)
Jun 29, 2009	19.07	19.35	18.95	19.26	6,347,642	+0.24(+1.26%)
Jun 26, 2009	19.04	19.19	18.95	19.02	5,996,374	-0.13(-0.69%)
Jun 25, 2009	18.94	19.19	18.88	19.15	10,918,426	+0.65(+3.49%)
Jun 24, 2009	18.64	18.88	18.46	18.51	10,782,290	+0.11(+0.59%)
Jun 23, 2009	18.60	18.73	18.40	18.40	12,604,066	-0.19(-1.03%)
Jun 22, 2009	18.94	18.96	18.59	18.59	12,500,450	-0.57(-2.98%)
Jun 19, 2009	19.09	19.33	19.02	19.16	10,770,942	+0.07(+0.39%)
Jun 18, 2009	19.18	19.24	18.89	19.09	6,580,385	-0.06(-0.30%)
Jun 17, 2009	18.90	19.36	18.73	19.14	19,952,504	+0.27(+1.40%)
Jun 16, 2009	19.43	19.51	18.85	18.88	11,104,435	-0.49(-2.52%)
Jun 15, 2009	19.62	19.62	19.21	19.37	8,914,868	-0.40(-2.01%)
Jun 12, 2009	19.59	19.81	19.41	19.77	11,667,918	-0.02(-0.13%)
Jun 11, 2009	19.96	20.15	19.75	19.79	11,501,986	-0.10(-0.50%)
Jun 10, 2009	20.31	20.48	19.69	19.89	15,143,497	-0.30(-1.48%)
Jun 09, 2009	20.16	20.28	19.96	20.19	5,980,807	+0.12(+0.58%)
Jun 08, 2009	19.76	20.20	19.67	20.07	6,679,480	+0.18(+0.92%)
Jun 05, 2009	20.29	20.29	19.70	19.89	8,410,171	-0.12(-0.62%)
Jun 04, 2009	20.05	20.05	19.64	20.01	5,991,733	+0.04(+0.21%)
Jun 03, 2009	20.24	20.10	19.78	19.97	10,522,325	-0.27(-1.31%)
Jun 02, 2009	19.97	20.32	19.90	20.24	8,800,434	+0.17(+0.83%)
Jun 01, 2009	19.50	20.10	19.28	20.07	13,922,461	+0.92(+4.80%)
May 29, 2009	18.97	19.20	18.72	19.15	5,252,452	+0.31(+1.67%)
May 28, 2009	19.13	19.17	18.51	18.84	6,497,163	-0.07(-0.39%)
May 27, 2009	19.26	19.45	18.83	18.91	9,385,980	-0.42(-2.19%)
May 26, 2009	18.55	19.39	18.32	19.33	13,337,710	+0.63(+3.37%)
May 22, 2009	18.67	18.84	18.35	18.70	8,887,883	+0.20(+1.07%)
May 21, 2009	18.71	18.86	18.36	18.51	14,176,352	-0.45(-2.36%)
May 20, 2009	19.26	19.63	18.89	18.95	16,156,389	-0.21(-1.08%)
May 19, 2009	19.31	19.45	19.01	19.16	19,075,066	-0.07(-0.39%)
May 18, 2009	18.64	19.23	18.46	19.23	7,585,607	+0.90(+4.93%)
May 15, 2009	18.44	18.88	18.33	18.33	9,414,312	-0.13(-0.72%)
May 14, 2009	18.50	18.84	18.32	18.46	11,409,972	+0.02(+0.13%)
May 13, 2009	18.76	18.76	18.36	18.44	10,727,409	-0.67(-3.51%)
May 12, 2009	19.67	19.67	18.78	19.11	15,664,919	-0.41(-2.12%)
May 11, 2009	19.55	19.70	19.30	19.52	7,909,426	-0.35(-1.75%)
May 08, 2009	19.94	20.08	19.47	19.87	9,879,785	+0.36(+1.87%)
May 07, 2009	20.32	20.37	19.49	19.51	13,393,037	-0.51(-2.57%)
May 06, 2009	20.15	20.17	19.65	20.02	9,367,766	+0.21(+1.05%)
May 05, 2009	20.08	20.08	19.60	19.81	11,377,473	-0.01(-0.04%)
May 04, 2009	19.43	19.86	19.29	19.82	8,659,611	+0.62(+3.24%)
May 01, 2009	19.39	19.42	19.03	19.20	7,119,331	-0.09(-0.47%)
Apr 30, 2009	19.53	19.77	19.25	19.29	11,892,811	+0.32(+1.70%)
Apr 29, 2009	18.85	19.37	18.79	18.97	12,264,002	+0.34(+1.82%)
Apr 28, 2009	18.44	18.92	18.36	18.63	10,919,466	+0.00(+0.00%)
Apr 27, 2009	18.70	18.95	18.45	18.63	14,741,667	-0.25(-1.32%)
Apr 24, 2009	18.64	19.16	18.51	18.88	6,975,899	+0.46(+2.47%)
Apr 23, 2009	18.56	18.69	18.12	18.42	11,957,643	+0.00(+0.00%)
Apr 22, 2009	18.17	18.86	18.03	18.42	8,289,002	+0.17(+0.91%)
Apr 21, 2009	17.88	18.34	17.81	18.26	10,470,779	+0.31(+1.75%)
Apr 20, 2009	18.54	18.54	17.81	17.94	6,990,185	-0.71(-3.82%)
Apr 17, 2009	18.75	18.79	18.39	18.65	10,409,612	+0.22(+1.21%)
Apr 16, 2009	17.86	18.57	17.86	18.43	9,577,235	+0.62(+3.49%)
Apr 15, 2009	17.66	17.87	17.52	17.81	7,647,504	+0.06(+0.33%)
Apr 14, 2009	18.03	18.03	17.64	17.75	5,360,925	-0.41(-2.24%)
Apr 13, 2009	17.98	18.26	17.79	18.16	4,203,811	+0.01(+0.05%)
Apr 09, 2009	18.02	18.26	17.80	18.15	10,688,622	+0.71(+4.09%)
Apr 08, 2009	17.22	17.50	17.12	17.44	4,041,353	+0.48(+2.83%)
Apr 07, 2009	17.26	17.30	16.92	16.96	5,215,094	-0.51(-2.94%)
Apr 06, 2009	17.66	17.74	17.32	17.47	5,602,854	-0.25(-1.40%)
Apr 03, 2009	17.62	17.75	17.32	17.72	5,979,806	+0.23(+1.33%)
Apr 02, 2009	16.90	17.73	16.82	17.49	13,275,658	+0.91(+5.50%)
Apr 01, 2009	16.58	16.82	15.83	16.58	11,414,212	+0.30(+1.83%)
Mar 31, 2009	16.28	16.53	16.02	16.28	5,651,892	+0.12(+0.77%)
Mar 30, 2009	16.22	16.34	15.93	16.15	7,890,740	-0.95(-5.57%)
Mar 26, 2009	16.66	17.13	16.60	17.11	12,777,794	+0.75(+4.61%)
Mar 25, 2009	16.28	16.77	15.90	16.35	8,133,821	+0.12(+0.71%)
Mar 24, 2009	16.30	16.52	16.15	16.24	12,225,201	-0.22(-1.31%)
Mar 23, 2009	15.94	16.47	15.90	16.45	11,325,286	+1.09(+7.06%)
Mar 20, 2009	15.71	15.80	15.15	15.37	7,927,587	-0.40(-2.52%)
Mar 19, 2009	16.14	16.14	15.66	15.76	11,859,239	-0.17(-1.09%)
Mar 18, 2009	15.48	16.20	15.35	15.94	9,700,311	+0.49(+3.16%)
Mar 17, 2009	14.79	15.46	14.79	15.45	8,376,287	+0.71(+4.83%)
Mar 16, 2009	15.25	15.32	14.74	14.74	5,702,284	-0.36(-2.36%)
Mar 13, 2009	15.38	15.46	14.77	15.09	0	+0.17(+1.17%)
Mar 12, 2009	14.27	15.01	14.17	14.92	8,478,345	+0.53(+3.68%)
Mar 11, 2009	14.41	14.60	14.19	14.39	7,324,716	+0.21(+1.46%)
Mar 10, 2009	13.42	14.26	13.42	14.18	9,617,235	+0.84(+6.27%)
Mar 09, 2009	13.30	13.74	13.22	13.35	6,197,810	-0.17(-1.29%)
Mar 06, 2009	13.82	13.82	13.13	13.52	0	-0.04(-0.31%)
Mar 05, 2009	13.86	14.10	13.44	13.56	11,104,874	-0.61(-4.32%)
Mar 04, 2009	14.21	14.42	13.91	14.17	10,418,414	+0.20(+1.42%)
Mar 02, 2009	14.42	14.47	13.92	13.97	12,254,923	-0.55(-3.77%)
Feb 27, 2009	14.44	14.84	14.29	14.52	0	-0.10(-0.68%)
Feb 26, 2009	15.15	15.23	14.59	14.62	7,972,795	-0.31(-2.11%)
Feb 25, 2009	15.02	15.23	14.66	14.94	14,538,521	-0.14(-0.93%)
Feb 24, 2009	14.48	15.20	14.48	15.08	11,528,954	+0.63(+4.36%)
Feb 23, 2009	14.86	15.08	14.36	14.45	8,238,786	-0.33(-2.24%)
Feb 20, 2009	14.47	14.98	14.47	14.78	16,234,913	-0.10(-0.67%)
Feb 19, 2009	15.14	15.34	14.86	14.88	10,989,899	-0.16(-1.05%)
Feb 18, 2009	15.13	15.22	14.84	15.04	11,888,296	-0.10(-0.66%)
Feb 17, 2009	15.08	15.34	14.94	15.13	5,764,630	-0.60(-3.79%)
Feb 13, 2009	15.90	16.10	15.71	15.73	8,779,065	-0.26(-1.61%)
Feb 12, 2009	15.57	16.02	15.45	15.99	11,538,688	+0.02(+0.16%)
Feb 11, 2009	15.98	16.10	15.74	15.96	6,093,181	+0.12(+0.78%)
Feb 10, 2009	16.50	16.61	15.76	15.84	9,194,665	-0.79(-4.73%)
Feb 09, 2009	16.72	16.73	16.40	16.63	4,821,005	-0.05(-0.30%)
Feb 06, 2009	16.43	16.85	16.15	16.68	8,231,140	+0.46(+2.86%)
Feb 05, 2009	15.85	16.34	15.73	16.21	7,716,325	+0.30(+1.87%)
Feb 04, 2009	16.10	16.39	15.83	15.91	8,265,708	-0.36(-2.19%)
Feb 03, 2009	15.86	16.39	15.68	16.27	7,701,759	+0.45(+2.83%)
Feb 02, 2009	15.63	16.00	15.59	15.82	6,279,620	-0.15(-0.93%)
Jan 30, 2009	16.51	16.60	15.86	15.97	0	-0.41(-2.48%)
Jan 29, 2009	16.77	16.92	16.37	16.38	8,658,316	-0.69(-4.03%)
Jan 28, 2009	17.12	17.26	16.77	17.06	9,296,617	+0.70(+4.25%)
Jan 27, 2009	16.48	16.68	16.27	16.37	6,063,215	-0.05(-0.30%)
Jan 26, 2009	16.20	16.77	16.18	16.42	7,379,045	+0.12(+0.71%)
Jan 23, 2009	15.89	16.53	15.81	16.30	9,753,858	-0.05(-0.30%)
Jan 22, 2009	16.36	16.70	16.04	16.35	10,544,154	-0.21(-1.25%)
Jan 21, 2009	16.13	16.61	15.91	16.56	13,806,241	+0.49(+3.04%)
Jan 20, 2009	17.07	17.12	16.01	16.07	13,547,905	-1.00(-5.87%)
Jan 16, 2009	17.23	17.23	16.62	17.07	0	+0.20(+1.18%)
Jan 15, 2009	16.56	17.16	16.15	16.87	15,085,982	+0.41(+2.46%)
Jan 14, 2009	16.72	16.99	16.39	16.47	8,410,429	-0.67(-3.92%)
Jan 13, 2009	17.33	17.55	17.00	17.14	9,628,895	-0.22(-1.29%)
Jan 12, 2009	17.88	17.88	17.25	17.36	6,120,817	-0.42(-2.38%)
Jan 09, 2009	18.42	18.46	17.79	17.79	4,958,703	-0.56(-3.07%)
Jan 08, 2009	18.18	18.38	17.94	18.35	6,510,249	+0.11(+0.59%)
Jan 07, 2009	18.61	18.67	18.17	18.24	5,847,256	-0.75(-3.97%)
Jan 06, 2009	18.83	19.14	18.70	18.99	8,613,634	+0.31(+1.69%)
Jan 05, 2009	18.49	18.81	18.35	18.68	7,786,307	-0.08(-0.44%)
Jan 02, 2009	17.91	18.76	17.79	18.76	0	+0.89(+5.01%)
Jan 01, 2009	17.59	17.92	17.50	17.87	0	+0.00(+0.00%)
Dec 31, 2008	17.59	17.92	17.50	17.87	5,057,734	+0.31(+1.79%)
Dec 30, 2008	17.06	17.55	17.01	17.55	3,035,676	+0.64(+3.77%)
Dec 29, 2008	17.03	17.16	16.74	16.92	2,196,967	-0.33(-1.92%)
Dec 26, 2008	17.22	17.30	17.06	17.25	1,384,455	+0.19(+1.12%)
Dec 24, 2008	16.96	17.16	16.96	17.06	1,263,510	+0.12(+0.73%)
Dec 23, 2008	17.18	17.32	16.85	16.93	4,749,022	-0.18(-1.07%)
Dec 22, 2008	17.62	17.67	16.82	17.11	6,590,656	-0.47(-2.68%)
Dec 19, 2008	18.21	18.21	17.51	17.59	13,974,743	-0.21(-1.16%)
Dec 18, 2008	18.38	18.40	17.67	17.79	14,244,010	-0.51(-2.81%)
Dec 17, 2008	18.07	18.47	17.80	18.31	9,328,722	+0.10(+0.55%)
Dec 16, 2008	17.35	18.29	17.31	18.21	14,890,432	+0.92(+5.32%)
Dec 15, 2008	17.58	17.63	16.95	17.29	7,578,383	-0.06(-0.33%)
Dec 12, 2008	17.04	17.55	16.77	17.35	9,255,009	-0.06(-0.33%)
Dec 11, 2008	17.77	18.03	17.26	17.40	10,378,033	-0.77(-4.24%)
Dec 10, 2008	17.83	18.18	17.63	18.17	8,947,338	+0.41(+2.33%)
Dec 09, 2008	17.92	18.36	17.13	17.76	12,881,028	-0.36(-2.01%)
Dec 08, 2008	18.09	18.40	17.80	18.12	15,028,827	+0.65(+3.75%)
Dec 05, 2008	16.73	17.57	16.21	17.47	13,200,065	+0.50(+2.93%)
Dec 04, 2008	16.46	17.50	16.45	16.97	14,359,996	+0.18(+1.09%)
Dec 03, 2008	16.16	16.93	15.74	16.79	12,552,323	+0.58(+3.58%)
Dec 02, 2008	15.81	16.29	15.52	16.21	9,284,142	+0.72(+4.65%)
Dec 01, 2008	16.55	16.68	15.49	15.49	8,397,031	-1.48(-8.74%)
Nov 28, 2008	16.72	17.09	16.63	16.97	1,794,410	+0.26(+1.54%)
Nov 26, 2008	15.79	16.90	15.57	16.72	8,546,245	+0.93(+5.88%)
Nov 25, 2008	15.98	16.06	15.32	15.79	12,575,870	+0.20(+1.28%)
Nov 24, 2008	14.86	15.94	14.50	15.59	16,642,205	+1.13(+7.85%)
Nov 21, 2008	13.71	14.51	13.35	14.46	24,300,584	+0.93(+6.86%)
Nov 20, 2008	14.30	14.81	13.49	13.53	19,886,606	-0.84(-5.88%)
Nov 19, 2008	15.08	15.56	14.32	14.37	9,385,456	-0.99(-6.42%)
Nov 18, 2008	15.23	15.71	14.87	15.36	9,992,726	-0.07(-0.48%)
Nov 17, 2008	15.52	16.02	15.37	15.43	10,759,967	-0.46(-2.87%)
Nov 14, 2008	16.55	16.77	15.81	15.89	12,564,695	-0.81(-4.86%)
Nov 13, 2008	15.81	16.70	14.75	16.70	15,987,285	+1.21(+7.81%)
Nov 12, 2008	16.42	16.42	15.48	15.49	7,573,778	-1.00(-6.08%)
Nov 11, 2008	16.87	17.00	16.20	16.49	11,188,566	-0.60(-3.49%)
Nov 10, 2008	18.08	18.08	16.77	17.09	5,780,387	-0.41(-2.32%)
Nov 07, 2008	18.20	18.20	17.01	17.50	5,554,934	+0.29(+1.68%)
Nov 06, 2008	18.97	18.97	17.03	17.21	9,951,971	-0.95(-5.25%)
Nov 05, 2008	19.53	19.53	18.08	18.16	7,192,674	-1.06(-5.52%)
Nov 04, 2008	18.97	19.38	18.59	19.22	8,017,571	+0.73(+3.94%)
Nov 03, 2008	18.78	19.48	18.30	18.49	4,017,725	-0.55(-2.87%)
Oct 31, 2008	18.04	19.16	17.45	19.04	7,191,394	+0.75(+4.08%)
Oct 30, 2008	18.70	18.70	17.77	18.29	7,626,497	+0.54(+3.03%)
Oct 29, 2008	17.80	18.65	17.24	17.75	13,738,252	+0.36(+2.05%)
Oct 28, 2008	15.78	17.70	15.61	17.40	8,924,055	+1.55(+9.77%)
Oct 27, 2008	15.62	16.43	15.34	15.85	7,799,203	-0.24(-1.49%)
Oct 24, 2008	15.37	16.48	15.37	16.09	9,497,169	-0.71(-4.24%)
Oct 23, 2008	17.79	17.79	15.83	16.80	11,903,421	-0.11(-0.64%)
Oct 22, 2008	17.19	17.92	16.41	16.91	8,540,014	-1.41(-7.69%)
Oct 21, 2008	18.41	18.70	17.81	18.32	6,486,000	-0.21(-1.12%)
Oct 20, 2008	18.68	18.68	17.88	18.52	8,487,917	+0.10(+0.54%)
Oct 17, 2008	17.98	18.44	16.98	18.42	11,724,281	+0.29(+1.60%)
Oct 16, 2008	16.58	18.13	16.26	18.13	15,576,884	+1.19(+7.04%)
Oct 15, 2008	18.84	18.84	16.94	16.94	9,866,309	-2.23(-11.62%)
Oct 14, 2008	20.59	20.59	18.36	19.17	13,569,504	+0.12(+0.61%)
Oct 13, 2008	19.30	19.39	18.12	19.05	7,935,476	+0.72(+3.93%)
Oct 10, 2008	17.06	18.80	16.19	18.33	20,530,940	+0.38(+2.12%)
Oct 09, 2008	19.46	19.54	17.83	17.95	10,828,353	-1.33(-6.92%)
Oct 08, 2008	18.99	20.13	18.64	19.28	10,629,695	+0.00(+0.00%)
Oct 07, 2008	21.25	21.25	19.28	19.28	11,383,974	-1.43(-6.92%)
Oct 06, 2008	21.02	21.31	19.67	20.72	16,952,432	-0.78(-3.62%)
Oct 03, 2008	22.58	22.65	21.46	21.50	0	-0.60(-2.70%)
Oct 02, 2008	23.11	23.11	22.04	22.09	8,908,585	-1.02(-4.41%)
Oct 01, 2008	23.90	23.90	22.76	23.11	11,013,802	-0.43(-1.83%)
Sep 30, 2008	23.11	23.54	22.53	23.54	6,307,846	+0.93(+4.10%)
Sep 29, 2008	24.15	24.15	22.19	22.61	12,345,191	-1.62(-6.67%)
Sep 26, 2008	23.66	24.23	23.44	24.23	0	+0.25(+1.04%)
Sep 25, 2008	23.85	24.16	23.44	23.98	7,669,619	+0.14(+0.59%)
Sep 24, 2008	23.83	24.18	23.35	23.84	5,618,204	-0.12(-0.52%)
Sep 23, 2008	23.91	24.35	23.54	23.96	8,039,122	-0.02(-0.10%)
Sep 22, 2008	24.74	26.09	23.99	23.99	9,786,694	-1.03(-4.11%)
Sep 19, 2008	27.26	28.58	25.02	25.02	0	+0.15(+0.60%)
Sep 18, 2008	24.38	25.22	23.49	24.87	18,649,894	+0.80(+3.34%)
Sep 17, 2008	24.83	24.88	23.92	24.06	11,578,508	-0.74(-2.97%)
Sep 16, 2008	24.36	25.48	24.20	24.80	12,519,527	-0.53(-2.09%)
Sep 15, 2008	24.69	25.70	24.69	25.33	13,554,605	-0.51(-1.99%)
Sep 12, 2008	25.65	25.89	25.39	25.85	10,489,036	+0.02(+0.06%)
Sep 11, 2008	25.27	25.88	25.06	25.83	13,239,804	+0.36(+1.40%)
Sep 10, 2008	25.65	25.76	25.22	25.47	9,576,971	-0.07(-0.26%)
Sep 09, 2008	26.30	26.47	25.47	25.54	12,160,476	-0.61(-2.34%)
Sep 08, 2008	25.82	26.16	25.56	26.15	14,147,590	+1.07(+4.26%)
Sep 05, 2008	24.87	25.18	24.52	25.08	0	+0.05(+0.20%)
Sep 04, 2008	25.73	25.73	25.03	25.03	9,087,187	-0.86(-3.33%)
Sep 03, 2008	25.78	26.01	25.58	25.89	8,616,814	+0.17(+0.64%)