CONSUMER DISC (NY: XLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	21.87	22.02	21.63	21.72	4,051,235	-0.37(-1.69%)
Aug 28, 2009	22.35	22.35	21.95	22.09	6,184,878	+0.01(+0.04%)
Aug 27, 2009	22.02	22.18	21.68	22.08	4,694,155	+0.04(+0.19%)
Aug 26, 2009	21.90	22.21	21.81	22.04	9,883,896	+0.12(+0.57%)
Aug 25, 2009	21.73	22.16	21.73	21.92	7,110,578	+0.22(+1.03%)
Aug 24, 2009	21.91	21.98	21.62	21.69	5,607,165	-0.16(-0.72%)
Aug 21, 2009	21.52	21.91	21.52	21.85	4,587,993	+0.44(+2.05%)
Aug 20, 2009	21.34	21.49	21.19	21.41	6,390,832	+0.16(+0.74%)
Aug 19, 2009	20.94	21.32	20.77	21.25	7,531,858	+0.22(+1.03%)
Aug 18, 2009	20.98	21.11	20.83	21.04	6,933,439	+0.27(+1.32%)
Aug 17, 2009	21.04	21.04	20.70	20.76	10,596,755	-0.72(-3.36%)
Aug 14, 2009	21.74	21.83	21.29	21.48	6,477,289	-0.30(-1.37%)
Aug 13, 2009	21.90	21.90	21.43	21.78	6,374,223	+0.06(+0.27%)
Aug 12, 2009	21.62	21.93	21.46	21.73	6,682,474	+0.16(+0.73%)
Aug 11, 2009	21.58	21.73	21.32	21.57	5,789,490	-0.23(-1.07%)
Aug 10, 2009	21.98	21.99	21.60	21.80	10,301,731	-0.20(-0.91%)
Aug 07, 2009	21.58	22.12	21.50	22.00	17,998,376	+0.70(+3.27%)
Aug 06, 2009	21.61	21.73	21.22	21.30	5,754,018	-0.02(-0.08%)
Aug 05, 2009	21.58	21.58	21.08	21.32	6,944,964	-0.18(-0.85%)
Aug 04, 2009	21.35	21.58	21.26	21.50	6,045,113	+0.09(+0.43%)
Aug 03, 2009	21.24	21.47	21.07	21.41	6,804,594	+0.43(+2.06%)
Jul 31, 2009	20.93	21.16	20.85	20.98	6,155,112	+0.00(+0.00%)
Jul 30, 2009	20.98	21.19	20.87	20.98	15,412,532	+0.32(+1.57%)
Jul 29, 2009	20.70	20.90	20.50	20.65	11,216,540	-0.11(-0.52%)
Jul 28, 2009	20.70	20.85	20.57	20.76	5,426,432	+0.05(+0.24%)
Jul 27, 2009	20.62	20.83	20.47	20.71	4,251,578	-0.03(-0.16%)
Jul 24, 2009	20.61	20.77	20.42	20.75	5,464,327	-0.02(-0.08%)
Jul 23, 2009	20.29	20.93	20.16	20.76	8,576,333	+0.47(+2.33%)
Jul 22, 2009	20.01	20.41	19.98	20.29	6,522,829	+0.14(+0.70%)
Jul 21, 2009	20.26	20.34	19.82	20.15	8,865,771	+0.00(+0.00%)
Jul 20, 2009	19.82	20.21	19.82	20.15	7,434,899	+0.42(+2.10%)
Jul 17, 2009	19.71	19.76	19.58	19.73	5,694,280	+0.03(+0.17%)
Jul 16, 2009	19.48	19.78	19.31	19.70	6,032,647	+0.24(+1.24%)
Jul 15, 2009	19.14	19.50	19.06	19.46	9,563,164	+0.52(+2.76%)
Jul 14, 2009	18.54	18.98	18.54	18.94	8,623,535	+0.29(+1.56%)
Jul 13, 2009	18.41	18.69	18.40	18.65	8,946,933	+0.30(+1.63%)
Jul 10, 2009	18.11	18.54	18.11	18.35	6,758,649	-0.03(-0.18%)
Jul 09, 2009	18.48	18.48	18.22	18.38	6,842,121	+0.13(+0.72%)
Jul 08, 2009	18.18	18.33	18.01	18.25	12,984,239	+0.15(+0.83%)
Jul 07, 2009	18.64	18.64	18.09	18.10	7,787,525	-0.50(-2.68%)
Jul 06, 2009	18.36	18.74	18.36	18.60	6,063,489	+0.09(+0.49%)
Jul 02, 2009	19.09	19.28	18.50	18.50	11,291,429	-0.78(-4.05%)
Jul 01, 2009	19.30	19.54	19.25	19.28	10,718,237	+0.12(+0.65%)
Jun 30, 2009	19.27	19.46	19.03	19.16	7,869,401	-0.14(-0.73%)
Jun 29, 2009	19.11	19.39	18.99	19.30	6,334,022	+0.24(+1.26%)
Jun 26, 2009	19.08	19.23	18.99	19.06	5,983,508	-0.13(-0.69%)
Jun 25, 2009	18.98	19.23	18.92	19.19	10,894,998	+0.65(+3.49%)
Jun 24, 2009	18.68	18.92	18.50	18.55	10,759,155	+0.11(+0.59%)
Jun 23, 2009	18.64	18.77	18.44	18.44	12,577,022	-0.19(-1.02%)
Jun 22, 2009	18.98	19.00	18.63	18.63	12,473,628	-0.57(-2.98%)
Jun 19, 2009	19.14	19.37	19.06	19.20	10,747,832	+0.07(+0.39%)
Jun 18, 2009	19.22	19.28	18.93	19.13	6,566,266	-0.06(-0.30%)
Jun 17, 2009	18.94	19.40	18.77	19.18	19,909,692	+0.27(+1.40%)
Jun 16, 2009	19.48	19.55	18.89	18.92	11,080,609	-0.49(-2.52%)
Jun 15, 2009	19.66	19.66	19.25	19.41	8,895,740	-0.40(-2.01%)
Jun 12, 2009	19.63	19.86	19.45	19.81	11,642,883	-0.02(-0.13%)
Jun 11, 2009	20.01	20.19	19.79	19.83	11,477,306	-0.10(-0.50%)
Jun 10, 2009	20.36	20.52	19.73	19.93	15,111,005	-0.30(-1.48%)
Jun 09, 2009	20.21	20.32	20.00	20.23	5,967,974	+0.12(+0.58%)
Jun 08, 2009	19.80	20.24	19.72	20.11	6,665,149	+0.18(+0.92%)
Jun 05, 2009	20.33	20.33	19.74	19.93	8,392,126	-0.12(-0.62%)
Jun 04, 2009	20.09	20.09	19.68	20.06	5,978,877	+0.04(+0.21%)
Jun 03, 2009	20.28	20.14	19.82	20.02	10,499,747	-0.27(-1.31%)
Jun 02, 2009	20.02	20.36	19.94	20.28	8,781,552	+0.17(+0.83%)
Jun 01, 2009	19.54	20.14	19.33	20.11	13,892,588	+0.92(+4.80%)
May 29, 2009	19.01	19.24	18.76	19.19	5,241,182	+0.32(+1.67%)
May 28, 2009	19.17	19.21	18.55	18.88	6,483,222	-0.07(-0.39%)
May 27, 2009	19.30	19.49	18.87	18.95	9,365,841	-0.42(-2.19%)
May 26, 2009	18.59	19.43	18.35	19.38	13,309,092	+0.63(+3.37%)
May 22, 2009	18.71	18.88	18.39	18.74	8,868,813	+0.20(+1.07%)
May 21, 2009	18.75	18.90	18.40	18.55	14,145,935	-0.45(-2.36%)
May 20, 2009	19.30	19.67	18.93	18.99	16,121,723	-0.21(-1.08%)
May 19, 2009	19.35	19.49	19.05	19.20	19,034,138	-0.07(-0.39%)
May 18, 2009	18.68	19.28	18.50	19.28	7,569,331	+0.90(+4.93%)
May 15, 2009	18.48	18.92	18.37	18.37	9,394,112	-0.13(-0.72%)
May 14, 2009	18.54	18.88	18.36	18.50	11,385,490	+0.02(+0.13%)
May 13, 2009	18.80	18.80	18.40	18.48	10,704,391	-0.67(-3.51%)
May 12, 2009	19.71	19.71	18.82	19.15	15,631,307	-0.42(-2.12%)
May 11, 2009	19.59	19.74	19.34	19.57	7,892,455	-0.35(-1.75%)
May 08, 2009	19.98	20.12	19.51	19.92	9,858,586	+0.37(+1.87%)
May 07, 2009	20.36	20.41	19.53	19.55	13,364,300	-0.51(-2.57%)
May 06, 2009	20.20	20.21	19.69	20.06	9,347,666	+0.21(+1.04%)
May 05, 2009	20.12	20.12	19.64	19.86	11,353,061	-0.01(-0.04%)
May 04, 2009	19.47	19.91	19.33	19.87	8,641,031	+0.62(+3.24%)
May 01, 2009	19.43	19.46	19.07	19.24	7,104,055	-0.09(-0.47%)
Apr 30, 2009	19.57	19.82	19.29	19.33	11,867,293	+0.32(+1.70%)
Apr 29, 2009	18.89	19.41	18.83	19.01	12,237,688	+0.34(+1.82%)
Apr 28, 2009	18.48	18.96	18.40	18.67	10,896,037	+0.00(+0.00%)
Apr 27, 2009	18.74	18.99	18.49	18.67	14,710,037	-0.25(-1.32%)
Apr 24, 2009	18.68	19.20	18.55	18.92	6,960,931	+0.46(+2.47%)
Apr 23, 2009	18.60	18.73	18.16	18.46	11,931,986	+0.00(+0.00%)
Apr 22, 2009	18.21	18.90	18.07	18.46	8,271,217	+0.17(+0.91%)
Apr 21, 2009	17.91	18.38	17.84	18.30	10,448,312	+0.32(+1.75%)
Apr 20, 2009	18.58	18.58	17.85	17.98	6,975,186	-0.71(-3.82%)
Apr 17, 2009	18.79	18.83	18.43	18.70	10,387,277	+0.22(+1.21%)
Apr 16, 2009	17.90	18.61	17.90	18.47	9,556,685	+0.62(+3.49%)
Apr 15, 2009	17.70	17.91	17.56	17.85	7,631,095	+0.06(+0.33%)
Apr 14, 2009	18.06	18.06	17.67	17.79	5,349,422	-0.41(-2.24%)
Apr 13, 2009	18.01	18.30	17.82	18.20	4,194,791	+0.01(+0.05%)
Apr 09, 2009	18.06	18.30	17.84	18.19	10,665,688	+0.71(+4.09%)
Apr 08, 2009	17.26	17.54	17.16	17.47	4,032,682	+0.48(+2.83%)
Apr 07, 2009	17.30	17.34	16.96	16.99	5,203,904	-0.51(-2.94%)
Apr 06, 2009	17.70	17.77	17.36	17.51	5,590,833	-0.25(-1.40%)
Apr 03, 2009	17.66	17.79	17.36	17.76	5,966,975	+0.23(+1.33%)
Apr 02, 2009	16.94	17.77	16.85	17.52	13,247,173	+0.91(+5.50%)
Apr 01, 2009	16.62	16.86	15.86	16.61	11,389,721	+0.30(+1.83%)
Mar 31, 2009	16.31	16.57	16.06	16.31	5,639,765	+0.12(+0.77%)
Mar 30, 2009	16.25	16.37	15.96	16.19	7,873,810	-0.95(-5.57%)
Mar 26, 2009	16.69	17.17	16.64	17.14	12,750,377	+0.76(+4.61%)
Mar 25, 2009	16.31	16.80	15.93	16.39	8,116,368	+0.12(+0.71%)
Mar 24, 2009	16.34	16.55	16.19	16.27	12,198,969	-0.22(-1.31%)
Mar 23, 2009	15.97	16.50	15.94	16.49	11,300,986	+1.09(+7.06%)
Mar 20, 2009	15.75	15.83	15.18	15.40	7,910,577	-0.40(-2.52%)
Mar 19, 2009	16.18	16.18	15.69	15.80	11,833,794	-0.17(-1.09%)
Mar 18, 2009	15.52	16.24	15.38	15.97	9,679,498	+0.49(+3.16%)
Mar 17, 2009	14.82	15.49	14.82	15.48	8,358,314	+0.71(+4.83%)
Mar 16, 2009	15.28	15.35	14.77	14.77	5,690,049	-0.36(-2.36%)
Mar 13, 2009	15.42	15.49	14.80	15.13	0	+0.17(+1.17%)
Mar 12, 2009	14.30	15.04	14.20	14.95	8,460,153	+0.53(+3.68%)
Mar 11, 2009	14.44	14.63	14.22	14.42	7,308,999	+0.21(+1.46%)
Mar 10, 2009	13.45	14.30	13.45	14.21	9,596,600	+0.84(+6.27%)
Mar 09, 2009	13.32	13.77	13.25	13.37	6,184,512	-0.17(-1.29%)
Mar 06, 2009	13.85	13.85	13.16	13.55	0	-0.04(-0.31%)
Mar 05, 2009	13.89	14.13	13.47	13.59	11,081,047	-0.61(-4.32%)
Mar 04, 2009	14.24	14.45	13.94	14.20	10,396,059	+0.20(+1.42%)
Mar 02, 2009	14.45	14.50	13.95	14.00	12,228,628	-0.55(-3.76%)
Feb 27, 2009	14.47	14.87	14.32	14.55	0	-0.10(-0.68%)
Feb 26, 2009	15.18	15.27	14.62	14.65	7,955,688	-0.32(-2.11%)
Feb 25, 2009	15.05	15.27	14.69	14.97	14,507,326	-0.14(-0.93%)
Feb 24, 2009	14.51	15.23	14.51	15.11	11,504,217	+0.63(+4.36%)
Feb 23, 2009	14.89	15.11	14.39	14.48	8,221,108	-0.33(-2.24%)
Feb 20, 2009	14.50	15.01	14.50	14.81	16,200,078	-0.10(-0.67%)
Feb 19, 2009	15.18	15.37	14.89	14.91	10,966,319	-0.16(-1.05%)
Feb 18, 2009	15.17	15.25	14.88	15.07	11,862,788	-0.10(-0.66%)
Feb 17, 2009	15.11	15.37	14.97	15.17	5,752,261	-0.60(-3.79%)
Feb 13, 2009	15.93	16.14	15.74	15.76	8,760,228	-0.26(-1.61%)
Feb 12, 2009	15.61	16.06	15.48	16.02	11,513,930	+0.02(+0.16%)
Feb 11, 2009	16.01	16.13	15.77	16.00	6,080,107	+0.12(+0.79%)
Feb 10, 2009	16.54	16.64	15.80	15.87	9,174,937	-0.79(-4.73%)
Feb 09, 2009	16.76	16.77	16.44	16.66	4,810,661	-0.05(-0.30%)
Feb 06, 2009	16.47	16.89	16.18	16.71	8,213,479	+0.46(+2.86%)
Feb 05, 2009	15.88	16.37	15.76	16.25	7,699,768	+0.30(+1.87%)
Feb 04, 2009	16.14	16.43	15.86	15.95	8,247,973	-0.36(-2.19%)
Feb 03, 2009	15.90	16.43	15.71	16.30	7,685,234	+0.45(+2.83%)
Feb 02, 2009	15.66	16.04	15.62	15.86	6,266,146	-0.15(-0.93%)
Jan 30, 2009	16.55	16.64	15.89	16.01	0	-0.41(-2.48%)
Jan 29, 2009	16.80	16.96	16.40	16.41	8,639,738	-0.69(-4.03%)
Jan 28, 2009	17.16	17.30	16.80	17.10	9,276,670	+0.70(+4.25%)
Jan 27, 2009	16.52	16.72	16.30	16.40	6,050,206	-0.05(-0.30%)
Jan 26, 2009	16.24	16.80	16.21	16.45	7,363,212	+0.12(+0.71%)
Jan 23, 2009	15.92	16.56	15.85	16.34	9,732,930	-0.05(-0.30%)
Jan 22, 2009	16.40	16.74	16.07	16.39	10,521,530	-0.21(-1.25%)
Jan 21, 2009	16.16	16.64	15.95	16.59	13,776,618	+0.49(+3.04%)
Jan 20, 2009	17.11	17.16	16.05	16.11	13,518,836	-1.00(-5.87%)
Jan 16, 2009	17.27	17.27	16.65	17.11	0	+0.20(+1.18%)
Jan 15, 2009	16.59	17.20	16.19	16.91	15,053,613	+0.41(+2.46%)
Jan 14, 2009	16.76	17.03	16.43	16.50	8,392,383	-0.67(-3.92%)
Jan 13, 2009	17.37	17.59	17.03	17.18	9,608,235	-0.22(-1.29%)
Jan 12, 2009	17.91	17.91	17.29	17.40	6,107,684	-0.42(-2.38%)
Jan 09, 2009	18.46	18.50	17.82	17.82	4,948,064	-0.56(-3.07%)
Jan 08, 2009	18.22	18.42	17.98	18.39	6,496,280	+0.11(+0.59%)
Jan 07, 2009	18.65	18.71	18.21	18.28	5,834,709	-0.76(-3.97%)
Jan 06, 2009	18.87	19.18	18.74	19.04	8,595,152	+0.32(+1.68%)
Jan 05, 2009	18.53	18.85	18.39	18.72	7,769,600	-0.08(-0.44%)
Jan 02, 2009	17.95	18.80	17.83	18.80	0	+0.90(+5.01%)
Jan 01, 2009	17.62	17.96	17.54	17.91	0	+0.00(+0.00%)
Dec 31, 2008	17.62	17.96	17.54	17.91	5,046,881	+0.32(+1.79%)
Dec 30, 2008	17.10	17.59	17.04	17.59	3,029,163	+0.64(+3.77%)
Dec 29, 2008	17.07	17.19	16.78	16.95	2,192,253	-0.33(-1.92%)
Dec 26, 2008	17.26	17.34	17.10	17.28	1,381,484	+0.19(+1.12%)
Dec 24, 2008	16.99	17.19	16.99	17.09	1,260,799	+0.12(+0.73%)
Dec 23, 2008	17.22	17.36	16.89	16.97	4,738,832	-0.18(-1.07%)
Dec 22, 2008	17.66	17.71	16.85	17.15	6,576,514	-0.47(-2.68%)
Dec 19, 2008	18.25	18.25	17.55	17.62	13,944,758	-0.21(-1.16%)
Dec 18, 2008	18.42	18.44	17.71	17.83	14,213,448	-0.51(-2.81%)
Dec 17, 2008	18.11	18.51	17.84	18.35	9,308,706	+0.10(+0.55%)
Dec 16, 2008	17.39	18.33	17.35	18.25	14,858,483	+0.92(+5.32%)
Dec 15, 2008	17.62	17.67	16.98	17.33	7,562,123	-0.06(-0.33%)
Dec 12, 2008	17.08	17.59	16.80	17.38	9,235,151	-0.06(-0.33%)
Dec 11, 2008	17.81	18.06	17.30	17.44	10,355,766	-0.77(-4.24%)
Dec 10, 2008	17.86	18.22	17.67	18.21	8,928,140	+0.42(+2.33%)
Dec 09, 2008	17.96	18.40	17.17	17.80	12,853,389	-0.37(-2.01%)
Dec 08, 2008	18.13	18.44	17.84	18.16	14,996,580	+0.66(+3.75%)
Dec 05, 2008	16.77	17.61	16.25	17.51	13,171,743	+0.50(+2.93%)
Dec 04, 2008	16.50	17.54	16.49	17.01	14,329,184	+0.18(+1.09%)
Dec 03, 2008	16.20	16.97	15.77	16.83	12,525,390	+0.58(+3.58%)
Dec 02, 2008	15.84	16.33	15.55	16.25	9,264,221	+0.72(+4.65%)
Dec 01, 2008	16.59	16.72	15.52	15.52	8,379,014	-1.49(-8.74%)
Nov 28, 2008	16.76	17.13	16.66	17.01	1,790,560	+0.26(+1.54%)
Nov 26, 2008	15.82	16.94	15.60	16.75	8,527,908	+0.93(+5.88%)
Nov 25, 2008	16.01	16.10	15.36	15.82	12,548,887	+0.20(+1.28%)
Nov 24, 2008	14.89	15.97	14.54	15.62	16,606,497	+1.14(+7.85%)
Nov 21, 2008	13.74	14.54	13.38	14.49	24,248,444	+0.93(+6.86%)
Nov 20, 2008	14.33	14.84	13.52	13.56	19,843,938	-0.85(-5.88%)
Nov 19, 2008	15.12	15.59	14.35	14.40	9,365,318	-0.99(-6.42%)
Nov 18, 2008	15.27	15.75	14.90	15.39	9,971,285	-0.07(-0.48%)
Nov 17, 2008	15.55	16.06	15.41	15.47	10,736,879	-0.46(-2.87%)
Nov 14, 2008	16.59	16.80	15.85	15.92	12,537,736	-0.81(-4.86%)
Nov 13, 2008	15.84	16.74	14.79	16.74	15,952,982	+1.21(+7.81%)
Nov 12, 2008	16.45	16.45	15.52	15.52	7,557,527	-1.00(-6.08%)
Nov 11, 2008	16.90	17.03	16.24	16.53	11,164,559	-0.60(-3.49%)
Nov 10, 2008	18.11	18.11	16.81	17.13	5,767,984	-0.41(-2.32%)
Nov 07, 2008	18.24	18.24	17.04	17.53	5,543,015	+0.29(+1.68%)
Nov 06, 2008	19.01	19.01	17.07	17.24	9,930,618	-0.95(-5.25%)
Nov 05, 2008	19.57	19.57	18.12	18.20	7,177,241	-1.06(-5.52%)
Nov 04, 2008	19.01	19.43	18.63	19.26	8,000,368	+0.73(+3.94%)
Nov 03, 2008	18.82	19.53	18.34	18.53	4,009,104	-0.55(-2.87%)
Oct 31, 2008	18.08	19.20	17.49	19.08	7,175,964	+0.75(+4.08%)
Oct 30, 2008	18.74	18.74	17.81	18.33	7,610,133	+0.54(+3.03%)
Oct 29, 2008	17.84	18.69	17.27	17.79	13,708,775	+0.36(+2.05%)
Oct 28, 2008	15.81	17.74	15.64	17.43	8,904,907	+1.55(+9.78%)
Oct 27, 2008	15.66	16.47	15.37	15.88	7,782,469	-0.24(-1.49%)
Oct 24, 2008	15.41	16.51	15.41	16.12	9,476,792	-0.71(-4.24%)
Oct 23, 2008	17.82	17.82	15.86	16.84	11,877,881	-0.11(-0.64%)
Oct 22, 2008	17.23	17.96	16.45	16.94	8,521,690	-1.41(-7.69%)
Oct 21, 2008	18.45	18.74	17.85	18.35	6,472,083	-0.21(-1.12%)
Oct 20, 2008	18.72	18.72	17.92	18.56	8,469,704	+0.10(+0.54%)
Oct 17, 2008	18.01	18.48	17.02	18.46	11,699,124	+0.29(+1.60%)
Oct 16, 2008	16.61	18.17	16.30	18.17	15,543,461	+1.20(+7.04%)
Oct 15, 2008	18.88	18.88	16.98	16.98	9,845,139	-2.23(-11.62%)
Oct 14, 2008	20.63	20.63	18.40	19.21	13,540,389	+0.12(+0.61%)
Oct 13, 2008	19.34	19.43	18.16	19.09	7,918,449	+0.72(+3.93%)
Oct 10, 2008	17.10	18.84	16.23	18.37	20,486,888	+0.38(+2.12%)
Oct 09, 2008	19.50	19.58	17.86	17.99	10,805,119	-1.34(-6.92%)
Oct 08, 2008	19.03	20.17	18.68	19.33	10,606,888	+0.00(+0.00%)
Oct 07, 2008	21.29	21.29	19.32	19.33	11,359,547	-1.44(-6.92%)
Oct 06, 2008	21.06	21.36	19.71	20.76	16,916,058	-0.78(-3.62%)
Oct 03, 2008	22.63	22.70	21.51	21.54	0	-0.60(-2.70%)
Oct 02, 2008	23.16	23.16	22.09	22.14	8,889,470	-1.02(-4.41%)
Oct 01, 2008	23.95	23.95	22.81	23.16	10,990,170	-0.43(-1.83%)
Sep 30, 2008	23.16	23.59	22.58	23.59	6,294,311	+0.93(+4.10%)
Sep 29, 2008	24.20	24.20	22.24	22.66	12,318,703	-1.62(-6.67%)
Sep 26, 2008	23.71	24.28	23.49	24.28	0	+0.25(+1.04%)
Sep 25, 2008	23.90	24.21	23.49	24.03	7,653,162	+0.14(+0.59%)
Sep 24, 2008	23.88	24.23	23.40	23.89	5,606,149	-0.12(-0.52%)
Sep 23, 2008	23.96	24.41	23.59	24.02	8,021,873	-0.02(-0.10%)
Sep 22, 2008	24.80	26.14	24.04	24.04	9,765,695	-1.03(-4.11%)
Sep 19, 2008	27.32	28.64	25.07	25.07	0	+0.15(+0.60%)
Sep 18, 2008	24.43	25.27	23.54	24.92	18,609,878	+0.81(+3.34%)
Sep 17, 2008	24.88	24.93	23.97	24.12	11,553,665	-0.74(-2.97%)
Sep 16, 2008	24.41	25.54	24.25	24.85	12,492,665	-0.53(-2.09%)
Sep 15, 2008	24.74	25.76	24.74	25.39	13,525,522	-0.51(-1.99%)
Sep 12, 2008	25.71	25.95	25.44	25.90	10,466,531	+0.02(+0.06%)
Sep 11, 2008	25.32	25.93	25.11	25.88	13,211,396	+0.36(+1.40%)
Sep 10, 2008	25.71	25.82	25.28	25.53	9,556,422	-0.07(-0.26%)
Sep 09, 2008	26.36	26.52	25.53	25.59	12,134,384	-0.61(-2.34%)
Sep 08, 2008	25.88	26.22	25.62	26.21	14,117,234	+1.07(+4.26%)
Sep 05, 2008	24.92	25.24	24.57	25.14	0	+0.05(+0.20%)
Sep 04, 2008	25.78	25.78	25.08	25.09	9,067,689	-0.86(-3.33%)
Sep 03, 2008	25.83	26.07	25.64	25.95	8,598,325	+0.17(+0.64%)