S&P Insurance ETF SPDR (NY: KIE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2007	14.89	15.05	14.88	15.04	302,492	+0.27(+1.82%)
Sep 28, 2007	14.73	14.83	14.70	14.77	2,242,709	+0.06(+0.44%)
Sep 27, 2007	14.59	14.72	14.57	14.70	622,048	+0.18(+1.26%)
Sep 26, 2007	14.50	14.61	14.49	14.52	266,426	+0.08(+0.55%)
Sep 25, 2007	14.33	14.44	14.26	14.44	1,012,573	+0.07(+0.50%)
Sep 24, 2007	14.49	14.53	14.36	14.37	318,392	-0.15(-1.05%)
Sep 21, 2007	14.51	14.55	14.48	14.52	2,619,661	-0.09(-0.62%)
Sep 20, 2007	14.74	14.81	14.57	14.61	3,826,141	-0.20(-1.32%)
Sep 19, 2007	14.75	14.88	14.74	14.81	857,449	+0.16(+1.09%)
Sep 18, 2007	14.20	14.69	14.14	14.65	1,107,587	+0.53(+3.73%)
Sep 17, 2007	14.10	14.13	14.05	14.12	766,701	-0.09(-0.60%)
Sep 14, 2007	14.17	14.23	14.12	14.21	3,212,624	+0.01(+0.07%)
Sep 13, 2007	14.12	14.25	14.12	14.20	1,043,598	+0.19(+1.36%)
Sep 12, 2007	14.04	14.12	13.97	14.00	399,832	-0.04(-0.27%)
Sep 11, 2007	13.92	14.09	13.92	14.04	1,800,993	+0.14(+0.98%)
Sep 10, 2007	13.93	14.03	13.78	13.91	119,833	-0.03(-0.19%)
Sep 07, 2007	13.99	14.06	13.88	13.93	1,666,035	-0.20(-1.40%)
Sep 06, 2007	14.19	14.21	14.08	14.13	1,738,555	-0.03(-0.20%)
Sep 05, 2007	14.16	14.22	14.15	14.16	166,758	-0.21(-1.49%)
Sep 04, 2007	14.21	14.42	14.21	14.37	653,849	+0.17(+1.18%)
Aug 31, 2007	14.21	14.27	14.13	14.21	276,121	+0.14(+1.01%)
Aug 30, 2007	14.10	14.16	14.01	14.06	438,614	-0.18(-1.25%)
Aug 29, 2007	14.00	14.24	13.20	14.24	1,879,718	+0.29(+2.09%)
Aug 28, 2007	14.30	14.30	13.93	13.95	2,568,083	-0.48(-3.31%)
Aug 27, 2007	14.56	14.56	14.41	14.43	1,095,565	-0.11(-0.76%)
Aug 24, 2007	14.41	14.55	14.31	14.54	1,340,661	+0.14(+0.98%)
Aug 23, 2007	14.48	14.49	14.34	14.40	388,198	-0.11(-0.73%)
Aug 22, 2007	14.44	14.54	14.33	14.50	835,732	+0.27(+1.90%)
Aug 21, 2007	14.18	14.37	14.18	14.23	245,872	+0.00(+0.00%)
Aug 20, 2007	14.37	14.41	14.05	14.23	477,782	-0.10(-0.70%)
Aug 17, 2007	14.37	14.54	13.97	14.33	2,053,845	+0.44(+3.19%)
Aug 16, 2007	13.58	13.98	13.39	13.89	3,470,518	+0.34(+2.49%)
Aug 15, 2007	13.68	13.90	13.55	13.55	1,719,165	-0.14(-1.00%)
Aug 14, 2007	14.04	14.04	13.69	13.69	705,427	-0.29(-2.08%)
Aug 13, 2007	14.20	14.22	13.98	13.98	1,687,752	+0.01(+0.07%)
Aug 10, 2007	13.53	14.04	13.50	13.97	2,119,386	+0.19(+1.35%)
Aug 09, 2007	14.26	14.26	13.78	13.78	693,405	-0.55(-3.82%)
Aug 08, 2007	14.31	14.49	14.16	14.33	1,053,681	+0.07(+0.51%)
Aug 07, 2007	14.04	14.32	14.03	14.26	656,175	+0.61(+4.48%)
Aug 06, 2007	13.56	13.65	13.48	13.65	199,722	-0.56(-3.92%)
Aug 03, 2007	14.20	14.20	14.20	14.20	0	+0.00(+0.00%)
Aug 02, 2007	14.17	14.42	14.13	14.20	3,137,389	+0.11(+0.79%)
Aug 01, 2007	14.02	14.16	13.63	14.09	2,437,390	+0.10(+0.72%)
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%)