S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	9.456	9.904	9.309	9.904	138,812	+0.46(+4.92%)
Sep 29, 2008	10.48	10.48	9.288	9.440	1,697,153	-0.85(-8.29%)
Sep 26, 2008	10.28	10.59	10.10	10.29	0	-0.09(-0.84%)
Sep 25, 2008	10.58	10.58	10.30	10.38	349,782	+0.27(+2.65%)
Sep 24, 2008	10.41	10.41	10.06	10.11	131,138	-0.29(-2.80%)
Sep 23, 2008	10.94	10.94	10.31	10.40	235,455	-0.15(-1.47%)
Sep 22, 2008	11.96	11.96	10.46	10.56	750,460	-0.86(-7.56%)
Sep 19, 2008	11.88	18.67	10.83	11.42	0	+0.93(+8.87%)
Sep 18, 2008	10.06	10.62	9.564	10.49	1,217,559	+0.64(+6.52%)
Sep 17, 2008	10.42	10.56	9.822	9.850	2,910,279	-0.80(-7.48%)
Sep 16, 2008	10.27	10.65	9.930	10.65	2,008,010	+0.40(+3.87%)
Sep 15, 2008	12.43	10.81	10.24	10.25	2,234,228	-0.64(-5.92%)
Sep 12, 2008	10.92	11.03	10.80	10.89	1,429,978	-0.25(-2.22%)
Sep 11, 2008	10.92	11.14	10.69	11.14	1,683,335	+0.12(+1.05%)
Sep 10, 2008	11.05	11.22	10.89	11.03	1,303,478	+0.02(+0.19%)
Sep 09, 2008	11.48	11.56	11.00	11.01	1,116,918	-0.60(-5.20%)
Sep 08, 2008	11.84	11.88	11.27	11.61	2,094,314	+0.42(+3.77%)
Sep 05, 2008	10.87	11.19	10.81	11.19	0	+0.21(+1.89%)
Sep 04, 2008	11.23	11.29	10.96	10.98	566,289	-0.36(-3.16%)
Sep 03, 2008	11.17	11.34	11.09	11.34	1,555,792	+0.12(+1.10%)
Sep 02, 2008	11.28	11.35	11.07	11.21	415,163	+0.13(+1.14%)
Aug 29, 2008	11.05	11.16	11.00	11.09	614,528	-0.03(-0.28%)
Aug 28, 2008	10.89	11.13	10.87	11.12	511,119	+0.36(+3.36%)
Aug 27, 2008	10.56	10.77	10.56	10.76	766,508	+0.16(+1.48%)
Aug 26, 2008	10.48	10.63	10.46	10.60	580,994	+0.04(+0.34%)
Aug 25, 2008	10.68	10.69	10.55	10.56	625,542	-0.21(-1.92%)
Aug 22, 2008	10.67	10.77	10.63	10.77	140,333	+0.24(+2.30%)
Aug 21, 2008	10.59	10.61	10.44	10.53	704,322	-0.09(-0.85%)
Aug 20, 2008	10.53	10.65	10.40	10.62	2,268,549	+0.04(+0.34%)
Aug 19, 2008	10.71	10.71	10.49	10.58	1,133,307	-0.23(-2.10%)
Aug 18, 2008	10.91	11.02	10.77	10.81	817,602	-0.24(-2.15%)
Aug 15, 2008	11.08	11.08	10.89	11.05	0	+0.18(+1.66%)
Aug 14, 2008	10.68	10.94	10.61	10.87	2,774,689	+0.20(+1.86%)
Aug 13, 2008	10.82	10.82	10.53	10.67	879,039	-0.16(-1.52%)
Aug 12, 2008	10.95	11.02	10.78	10.83	136,703	-0.25(-2.23%)
Aug 11, 2008	10.72	11.24	10.72	11.08	659,759	+0.05(+0.44%)
Aug 08, 2008	10.58	11.09	10.58	11.03	670,427	+0.32(+3.03%)
Aug 07, 2008	10.93	10.94	10.66	10.71	457,833	-0.43(-3.86%)
Aug 06, 2008	11.06	11.20	11.05	11.14	604,581	-0.05(-0.49%)
Aug 05, 2008	10.92	11.22	10.84	11.19	1,043,055	+0.45(+4.18%)
Aug 04, 2008	10.64	10.85	10.61	10.74	350,879	+0.01(+0.07%)
Aug 01, 2008	10.72	10.78	10.55	10.73	651,890	+0.01(+0.05%)
Jul 31, 2008	10.67	10.88	10.64	10.73	885,554	+0.03(+0.24%)
Jul 30, 2008	10.73	10.78	10.44	10.70	2,736,323	+0.23(+2.19%)
Jul 29, 2008	10.47	10.57	10.10	10.47	707,490	+0.36(+3.54%)
Jul 28, 2008	10.31	10.51	10.10	10.12	453,249	-0.29(-2.80%)
Jul 25, 2008	10.53	10.60	10.35	10.41	1,330,489	-0.10(-0.93%)
Jul 24, 2008	11.02	11.02	10.46	10.51	722,852	-0.51(-4.66%)
Jul 23, 2008	10.83	11.09	10.76	11.02	1,205,769	+0.16(+1.49%)
Jul 22, 2008	10.38	10.86	10.11	10.86	1,091,621	+0.49(+4.73%)
Jul 21, 2008	10.52	10.54	10.35	10.37	1,079,033	-0.11(-1.01%)
Jul 18, 2008	10.45	10.49	10.23	10.47	701,592	+0.07(+0.64%)
Jul 17, 2008	10.16	10.49	10.13	10.40	2,050,855	+0.23(+2.28%)
Jul 16, 2008	9.657	10.18	9.621	10.17	873,501	+0.52(+5.37%)
Jul 15, 2008	9.801	10.01	9.577	9.654	835,251	-0.32(-3.21%)
Jul 14, 2008	10.31	10.33	9.971	9.974	457,756	-0.17(-1.70%)
Jul 11, 2008	10.24	10.34	10.000	10.15	1,128,754	-0.21(-1.99%)
Jul 10, 2008	10.57	10.60	10.30	10.35	812,068	-0.25(-2.33%)
Jul 09, 2008	10.88	10.95	10.54	10.60	101,924	-0.27(-2.51%)
Jul 08, 2008	10.50	10.90	10.42	10.87	140,581	+0.42(+4.05%)
Jul 07, 2008	10.72	10.74	10.37	10.45	632,732	-0.20(-1.84%)
Jul 04, 2008	10.77	10.77	10.65	10.65	103,568	+0.00(+0.00%)
Jul 03, 2008	10.77	10.77	10.65	10.65	103,568	-0.02(-0.17%)
Jul 02, 2008	10.71	10.83	10.65	10.66	62,964	+0.03(+0.24%)
Jul 01, 2008	10.47	10.66	10.45	10.64	427,732	+0.11(+1.03%)
Jun 30, 2008	10.86	10.86	10.52	10.53	486,105	-0.27(-2.46%)
Jun 27, 2008	10.95	10.95	10.79	10.80	819,595	-0.10(-0.90%)
Jun 26, 2008	11.12	11.15	10.89	10.89	529,047	-0.36(-3.18%)
Jun 25, 2008	11.21	11.40	11.19	11.25	747,660	+0.09(+0.83%)
Jun 24, 2008	11.19	11.26	11.06	11.16	446,812	+0.01(+0.07%)
Jun 23, 2008	11.45	11.46	11.14	11.15	1,720,941	-0.26(-2.30%)
Jun 20, 2008	11.49	11.59	11.42	11.42	2,353,588	-0.31(-2.66%)
Jun 19, 2008	11.65	11.75	11.53	11.73	285,762	+0.11(+0.95%)
Jun 18, 2008	11.61	11.76	11.57	11.62	563,012	-0.11(-0.95%)
Jun 17, 2008	11.95	12.04	11.73	11.73	283,602	-0.24(-2.05%)
Jun 16, 2008	11.90	12.01	11.89	11.97	188,476	-0.01(-0.11%)
Jun 13, 2008	11.87	11.99	11.81	11.99	559,971	+0.12(+1.02%)
Jun 12, 2008	11.86	12.00	11.78	11.86	739,217	+0.23(+1.97%)
Jun 11, 2008	11.92	11.92	11.63	11.63	777,816	-0.32(-2.72%)
Jun 10, 2008	12.02	12.06	11.82	11.96	193,889	+0.08(+0.65%)
Jun 09, 2008	11.93	12.05	11.81	11.88	754,617	-0.00(-0.02%)
Jun 06, 2008	12.34	12.34	11.88	11.88	878,119	-0.52(-4.18%)
Jun 05, 2008	12.20	12.41	12.20	12.40	209,320	+0.22(+1.82%)
Jun 04, 2008	12.30	12.33	12.13	12.18	1,261,327	-0.06(-0.48%)
Jun 03, 2008	12.31	12.35	12.13	12.24	974,068	+0.03(+0.23%)
Jun 02, 2008	12.33	12.33	12.12	12.21	1,092,971	-0.11(-0.90%)
May 30, 2008	12.36	12.38	12.28	12.32	50,884	-0.09(-0.69%)
May 29, 2008	12.26	12.44	12.16	12.41	226,531	+0.22(+1.78%)
May 28, 2008	12.39	12.39	12.12	12.19	851,818	-0.07(-0.54%)
May 27, 2008	12.20	12.28	12.19	12.26	491,243	+0.10(+0.82%)
May 26, 2008	12.21	12.26	12.15	12.16	0	+0.00(+0.00%)
May 23, 2008	12.21	12.26	12.15	12.16	418,207	-0.17(-1.38%)
May 22, 2008	12.18	12.34	12.18	12.33	722,673	+0.16(+1.29%)
May 21, 2008	12.47	12.47	12.17	12.17	698,086	-0.23(-1.85%)
May 20, 2008	12.48	12.50	12.38	12.40	717,461	-0.16(-1.27%)
May 19, 2008	12.56	12.67	12.52	12.56	295,760	+0.01(+0.06%)
May 16, 2008	12.63	12.63	12.49	12.55	246,558	-0.09(-0.67%)
May 15, 2008	12.48	12.64	12.43	12.64	195,724	+0.16(+1.26%)
May 14, 2008	12.46	12.56	12.46	12.48	349,204	+0.13(+1.09%)
May 13, 2008	12.43	12.47	12.31	12.35	1,015,629	-0.09(-0.71%)
May 12, 2008	12.31	12.45	12.27	12.43	555,376	+0.21(+1.73%)
May 09, 2008	12.15	12.42	12.15	12.22	1,694,628	-0.11(-0.86%)
May 08, 2008	12.47	12.47	12.29	12.33	1,916,859	-0.11(-0.91%)
May 07, 2008	12.86	12.86	12.43	12.44	2,133,886	-0.37(-2.86%)
May 06, 2008	12.61	12.84	12.59	12.81	269,621	+0.06(+0.51%)
May 05, 2008	12.82	12.89	12.71	12.74	193,416	-0.18(-1.38%)
May 02, 2008	13.02	13.06	12.86	12.92	1,276,273	+0.03(+0.24%)
May 01, 2008	12.45	12.90	12.39	12.89	1,307,298	+0.39(+3.16%)
Apr 30, 2008	12.57	12.70	12.49	12.50	817,016	-0.09(-0.68%)
Apr 29, 2008	12.56	12.65	12.55	12.58	345,333	-0.02(-0.16%)
Apr 28, 2008	12.51	12.64	12.49	12.60	203,883	+0.05(+0.37%)
Apr 25, 2008	12.59	12.59	12.40	12.56	2,241,143	+0.03(+0.27%)
Apr 24, 2008	12.28	12.57	12.22	12.52	1,228,433	+0.35(+2.88%)
Apr 23, 2008	12.46	12.47	12.13	12.17	493,559	-0.06(-0.51%)
Apr 22, 2008	12.29	12.29	12.18	12.23	438,315	-0.13(-1.08%)
Apr 21, 2008	12.47	12.47	12.32	12.37	677,377	-0.19(-1.52%)
Apr 18, 2008	12.65	12.73	12.49	12.56	402,745	+0.14(+1.10%)
Apr 17, 2008	12.34	12.47	12.25	12.42	552,467	+0.12(+0.94%)
Apr 16, 2008	12.19	12.31	12.14	12.30	440,238	+0.25(+2.08%)
Apr 15, 2008	12.00	12.05	11.96	12.05	320,106	+0.08(+0.65%)
Apr 14, 2008	12.06	12.06	11.95	11.98	791,347	-0.10(-0.85%)
Apr 11, 2008	12.12	12.25	12.07	12.08	1,144,041	-0.12(-0.97%)
Apr 10, 2008	12.15	12.28	12.10	12.20	292,572	+0.01(+0.06%)
Apr 09, 2008	12.27	12.35	12.17	12.19	188,239	-0.10(-0.84%)
Apr 08, 2008	12.32	12.38	12.27	12.29	1,001,048	-0.11(-0.85%)
Apr 07, 2008	12.36	12.49	12.34	12.40	1,007,474	+0.07(+0.61%)
Apr 04, 2008	12.46	12.46	12.28	12.33	568,142	-0.09(-0.71%)
Apr 03, 2008	12.36	12.45	12.30	12.41	718,884	-0.02(-0.17%)
Apr 02, 2008	12.45	12.57	12.38	12.43	788,807	-0.04(-0.35%)
Apr 01, 2008	12.15	12.48	12.15	12.48	711,194	+0.58(+4.88%)
Mar 31, 2008	11.62	11.99	11.62	11.90	405,262	+0.17(+1.47%)
Mar 28, 2008	11.86	11.94	11.72	11.72	2,281,490	-0.11(-0.89%)
Mar 27, 2008	12.04	12.04	11.81	11.83	2,621,213	-0.05(-0.43%)
Mar 26, 2008	11.99	12.03	11.86	11.88	3,035,007	-0.22(-1.83%)
Mar 25, 2008	12.08	12.19	11.96	12.10	608,087	+0.00(+0.01%)
Mar 24, 2008	12.01	12.31	12.01	12.10	454,902	+0.07(+0.59%)
Mar 21, 2008	11.76	12.04	11.73	12.03	1,669,955	+0.00(+0.00%)
Mar 20, 2008	11.76	12.04	11.73	12.03	1,669,955	+0.37(+3.18%)
Mar 19, 2008	12.02	12.02	11.65	11.66	1,599,758	-0.16(-1.37%)
Mar 18, 2008	11.58	11.84	11.49	11.82	3,288,247	+0.56(+4.94%)
Mar 17, 2008	11.02	11.36	11.01	11.27	542,256	-0.10(-0.84%)
Mar 14, 2008	11.61	11.68	11.27	11.36	686,425	-0.27(-2.31%)
Mar 13, 2008	11.13	11.71	11.13	11.63	2,483,288	+0.03(+0.22%)
Mar 12, 2008	11.93	12.02	11.60	11.60	3,026,863	-0.38(-3.20%)
Mar 11, 2008	11.77	11.99	11.55	11.99	2,925,334	+0.53(+4.59%)
Mar 10, 2008	11.65	11.73	11.43	11.46	2,044,755	-0.14(-1.20%)
Mar 07, 2008	11.49	11.81	11.48	11.60	608,265	+0.00(+0.00%)
Mar 06, 2008	11.69	11.77	11.56	11.60	881,486	-0.25(-2.13%)
Mar 05, 2008	12.01	12.12	11.76	11.85	1,223,779	-0.06(-0.52%)
Mar 04, 2008	11.77	11.93	11.69	11.92	1,420,896	+0.02(+0.13%)
Mar 03, 2008	12.08	12.08	11.75	11.90	1,220,052	-0.27(-2.22%)
Feb 29, 2008	12.26	12.26	12.00	12.17	803,245	-0.34(-2.68%)
Feb 28, 2008	12.60	12.62	12.40	12.51	820,607	-0.35(-2.71%)
Feb 27, 2008	12.61	12.89	12.60	12.85	2,156,681	+0.20(+1.61%)
Feb 26, 2008	12.61	12.73	12.51	12.65	2,040,272	+0.09(+0.72%)
Feb 25, 2008	12.34	12.61	12.26	12.56	1,638,589	+0.19(+1.56%)
Feb 22, 2008	12.22	12.37	12.04	12.37	1,064,540	+0.14(+1.18%)
Feb 21, 2008	12.36	12.40	12.20	12.22	1,125,240	-0.05(-0.40%)
Feb 20, 2008	12.07	12.35	12.07	12.27	449,860	+0.10(+0.83%)
Feb 19, 2008	12.30	12.31	12.08	12.17	700,448	+0.01(+0.04%)
Feb 18, 2008	11.93	12.20	11.90	12.17	0	+0.00(+0.00%)
Feb 15, 2008	11.93	12.20	11.90	12.17	1,779,512	+0.13(+1.09%)
Feb 14, 2008	12.11	12.22	12.03	12.03	2,240,561	-0.11(-0.89%)
Feb 13, 2008	12.12	12.15	11.99	12.14	545,261	+0.11(+0.92%)
Feb 12, 2008	11.91	12.15	11.89	12.03	758,422	+0.21(+1.74%)
Feb 11, 2008	11.95	11.95	11.74	11.83	1,162,342	-0.39(-3.21%)
Feb 08, 2008	12.25	12.36	12.13	12.22	554,387	-0.21(-1.72%)
Feb 07, 2008	12.40	12.52	12.25	12.43	1,566,286	+0.04(+0.34%)
Feb 06, 2008	12.47	12.57	12.34	12.39	1,496,949	-0.06(-0.49%)
Feb 05, 2008	12.55	12.66	12.44	12.45	1,264,263	-0.42(-3.25%)
Feb 04, 2008	13.05	13.05	12.86	12.87	923,924	-0.18(-1.34%)
Feb 01, 2008	13.03	13.08	12.82	13.04	684,156	+0.21(+1.67%)
Jan 31, 2008	12.40	13.01	12.40	12.83	1,401,160	+0.30(+2.37%)
Jan 30, 2008	12.86	13.09	12.53	12.53	1,376,340	-0.36(-2.82%)
Jan 29, 2008	12.83	12.93	12.68	12.90	1,739,723	+0.23(+1.85%)
Jan 28, 2008	12.23	12.66	12.23	12.66	2,412,687	+0.31(+2.53%)
Jan 25, 2008	12.70	12.73	12.25	12.35	220,024	-0.25(-1.96%)
Jan 24, 2008	12.65	12.70	12.47	12.60	640,562	+0.05(+0.37%)
Jan 23, 2008	11.80	12.56	11.80	12.55	1,767,067	+0.31(+2.57%)
Jan 22, 2008	11.83	12.40	11.83	12.24	2,175,669	+0.10(+0.85%)
Jan 21, 2008	12.55	12.59	11.97	12.13	0	+0.00(+0.00%)
Jan 18, 2008	12.55	12.59	11.97	12.13	2,225,599	-0.38(-3.07%)
Jan 17, 2008	13.10	13.10	12.52	12.52	1,843,652	-0.58(-4.41%)
Jan 16, 2008	13.07	13.32	13.03	13.09	2,779,056	+0.02(+0.16%)
Jan 15, 2008	13.16	13.17	13.03	13.07	1,284,766	-0.23(-1.74%)
Jan 14, 2008	13.31	13.33	13.21	13.31	1,136,285	+0.07(+0.51%)
Jan 11, 2008	13.12	13.44	13.12	13.24	284,195	-0.03(-0.19%)
Jan 10, 2008	12.95	13.45	12.95	13.26	1,196,008	+0.19(+1.42%)
Jan 09, 2008	12.91	13.08	12.73	13.08	696,453	+0.20(+1.58%)
Jan 08, 2008	13.25	13.33	12.87	12.87	167,832	-0.38(-2.86%)
Jan 07, 2008	13.16	13.34	13.09	13.25	685,459	+0.09(+0.65%)
Jan 04, 2008	13.19	13.27	13.16	13.17	127,795	-0.17(-1.28%)
Jan 03, 2008	13.33	13.42	13.28	13.34	112,794	+0.01(+0.10%)
Jan 02, 2008	13.57	13.57	13.30	13.33	303,205	-0.28(-2.05%)
Jan 01, 2008	13.54	13.71	13.50	13.60	288,442	+0.00(+0.00%)
Dec 31, 2007	13.54	13.71	13.50	13.60	288,442	+0.00(+0.00%)
Dec 28, 2007	13.76	13.76	13.56	13.60	104,301	-0.02(-0.11%)
Dec 27, 2007	13.79	13.84	13.61	13.62	792,685	-0.24(-1.71%)
Dec 26, 2007	13.83	13.86	13.75	13.86	266,426	-0.05(-0.39%)
Dec 24, 2007	13.69	13.91	13.69	13.91	329,057	+0.27(+1.97%)
Dec 21, 2007	13.61	13.65	13.49	13.64	912,518	+0.22(+1.65%)
Dec 20, 2007	13.64	13.64	13.32	13.42	1,675,307	-0.15(-1.08%)
Dec 19, 2007	13.67	13.75	13.47	13.57	499,112	-0.00(-0.02%)
Dec 18, 2007	13.60	13.62	13.38	13.57	505,705	+0.08(+0.57%)
Dec 17, 2007	13.50	13.69	13.49	13.49	446,176	-0.09(-0.63%)
Dec 14, 2007	13.73	13.82	13.57	13.58	728,696	-0.29(-2.06%)
Dec 13, 2007	13.68	13.87	13.62	13.87	967,975	-0.06(-0.46%)
Dec 12, 2007	14.07	14.14	13.66	13.93	2,594,454	+0.06(+0.45%)
Dec 11, 2007	14.36	14.48	13.83	13.87	1,290,634	-0.56(-3.91%)
Dec 10, 2007	14.27	14.57	14.27	14.43	2,263,263	+0.19(+1.36%)
Dec 07, 2007	14.32	14.36	14.23	14.24	68,642	-0.05(-0.32%)
Dec 06, 2007	13.98	14.30	13.98	14.29	967,587	+0.31(+2.23%)
Dec 05, 2007	14.08	14.09	13.85	13.97	343,600	+0.19(+1.37%)
Dec 04, 2007	13.76	13.88	13.75	13.79	67,091	-0.15(-1.11%)
Dec 03, 2007	13.88	14.00	13.79	13.94	1,106,812	-0.07(-0.48%)
Nov 30, 2007	13.98	14.35	13.95	14.01	552,242	+0.22(+1.57%)
Nov 29, 2007	13.71	13.80	13.63	13.79	415,733	-0.14(-1.04%)
Nov 28, 2007	13.68	13.94	13.67	13.93	527,810	+0.51(+3.82%)
Nov 27, 2007	13.35	13.44	13.19	13.42	867,920	+0.33(+2.50%)
Nov 26, 2007	13.39	13.46	13.09	13.09	1,115,731	-0.36(-2.66%)
Nov 23, 2007	13.39	13.54	13.39	13.45	1,416,672	+0.25(+1.91%)
Nov 21, 2007	13.30	13.43	13.12	13.20	907,031	-0.32(-2.38%)
Nov 20, 2007	13.49	13.66	13.23	13.52	974,956	-0.02(-0.17%)
Nov 19, 2007	13.67	13.67	13.51	13.55	450,636	-0.31(-2.25%)
Nov 16, 2007	13.90	13.95	13.71	13.86	1,320,107	-0.02(-0.17%)
Nov 15, 2007	14.09	14.14	13.79	13.88	174,514	-0.27(-1.93%)
Nov 14, 2007	14.39	14.39	14.15	14.15	600,718	-0.01(-0.09%)
Nov 13, 2007	13.86	14.17	13.81	14.17	1,090,136	+0.44(+3.19%)
Nov 12, 2007	13.79	13.99	13.72	13.73	146,592	+0.03(+0.21%)
Nov 09, 2007	13.40	13.92	13.35	13.70	1,382,545	+0.11(+0.80%)
Nov 08, 2007	13.55	13.61	13.28	13.59	489,029	+0.11(+0.80%)
Nov 07, 2007	13.85	13.85	13.48	13.48	1,599,719	-0.49(-3.51%)
Nov 06, 2007	13.92	13.98	13.69	13.97	1,956,893	+0.18(+1.27%)
Nov 05, 2007	13.63	13.93	13.62	13.80	1,140,939	-0.06(-0.43%)
Nov 02, 2007	13.94	13.94	13.59	13.86	1,624,151	-0.10(-0.72%)
Nov 01, 2007	14.02	14.14	13.90	13.96	2,445,922	-0.32(-2.22%)
Oct 31, 2007	14.29	14.40	14.14	14.28	277,284	+0.02(+0.14%)
Oct 30, 2007	14.36	14.41	14.24	14.25	929,970	-0.10(-0.68%)
Oct 29, 2007	14.39	14.45	14.29	14.35	1,108,751	-0.02(-0.16%)
Oct 26, 2007	14.17	14.38	14.05	14.38	834,568	+0.27(+1.90%)
Oct 25, 2007	14.18	14.34	13.83	14.11	3,143,594	-0.14(-1.00%)
Oct 24, 2007	14.24	14.25	13.79	14.25	1,884,372	-0.07(-0.50%)
Oct 23, 2007	14.44	14.44	14.20	14.32	1,049,416	-0.02(-0.14%)
Oct 22, 2007	14.12	14.40	14.11	14.34	632,907	+0.20(+1.44%)
Oct 19, 2007	14.45	14.45	14.13	14.14	1,787,032	-0.36(-2.51%)
Oct 18, 2007	14.63	14.63	14.44	14.50	2,395,507	-0.17(-1.18%)
Oct 17, 2007	14.88	14.88	14.50	14.67	465,372	-0.11(-0.72%)
Oct 16, 2007	14.95	14.95	14.75	14.78	880,330	-0.20(-1.34%)
Oct 15, 2007	15.08	15.19	14.78	14.98	254,403	-0.20(-1.31%)
Oct 12, 2007	15.15	15.22	15.14	15.18	40,720	+0.06(+0.37%)
Oct 11, 2007	15.26	15.29	15.07	15.12	510,359	-0.08(-0.53%)
Oct 10, 2007	15.29	15.29	15.16	15.20	1,611,741	-0.10(-0.64%)
Oct 09, 2007	15.24	15.31	15.17	15.30	322,270	+0.11(+0.75%)
Oct 08, 2007	15.23	15.23	15.16	15.19	515,788	-0.05(-0.32%)
Oct 05, 2007	15.19	15.33	15.15	15.24	1,146,368	+0.21(+1.37%)
Oct 04, 2007	15.06	15.10	14.99	15.03	1,134,346	+0.07(+0.45%)
Oct 03, 2007	14.96	15.06	14.94	14.96	1,992,184	-0.08(-0.51%)
Oct 02, 2007	15.05	15.09	14.99	15.04	961,382	+0.01(+0.03%)