MATERIALS (NY: XLB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	16.61	16.93	16.50	16.88	3,304,072	+0.07(+0.43%)
Nov 26, 2008	16.15	16.90	15.69	16.81	14,156,742	+0.74(+4.58%)
Nov 25, 2008	15.91	16.31	15.51	16.07	23,338,360	+0.57(+3.67%)
Nov 24, 2008	14.95	16.06	14.89	15.51	26,695,026	+0.85(+5.77%)
Nov 21, 2008	14.15	14.75	13.81	14.66	21,322,486	+0.16(+1.11%)
Nov 20, 2008	14.70	15.28	13.72	14.50	16,156,893	-0.58(-3.87%)
Nov 19, 2008	16.02	16.34	14.97	15.08	17,258,316	-0.96(-6.00%)
Nov 18, 2008	16.34	16.44	15.67	16.04	15,294,587	-0.18(-1.12%)
Nov 17, 2008	16.40	16.83	16.07	16.23	13,616,785	-0.34(-2.07%)
Nov 14, 2008	17.28	17.58	16.53	16.57	15,908,374	-1.07(-6.08%)
Nov 13, 2008	16.39	17.68	15.83	17.64	17,625,348	+1.33(+8.14%)
Nov 12, 2008	17.11	17.11	16.31	16.31	10,864,544	-1.11(-6.36%)
Nov 11, 2008	17.73	17.87	17.04	17.42	17,678,890	-0.72(-3.98%)
Nov 10, 2008	18.68	18.87	17.82	18.15	11,146,512	+0.01(+0.04%)
Nov 07, 2008	17.87	18.25	17.56	18.14	12,308,657	+0.31(+1.72%)
Nov 06, 2008	18.33	18.65	17.50	17.83	15,529,119	-0.92(-4.90%)
Nov 05, 2008	19.53	19.73	18.54	18.75	19,001,356	-1.08(-5.44%)
Nov 04, 2008	19.34	19.91	19.29	19.83	15,561,028	+1.05(+5.59%)
Nov 03, 2008	18.94	19.20	18.52	18.78	11,923,999	-0.12(-0.66%)
Oct 31, 2008	18.50	19.32	18.25	18.90	13,768,723	+0.21(+1.13%)
Oct 30, 2008	18.85	19.02	17.91	18.69	21,783,536	+0.57(+3.14%)
Oct 29, 2008	17.93	19.03	17.58	18.12	22,520,652	+0.71(+4.11%)
Oct 28, 2008	16.34	17.86	15.83	17.41	18,158,322	+1.95(+12.59%)
Oct 27, 2008	16.33	17.12	15.46	15.46	17,030,818	-1.24(-7.42%)
Oct 24, 2008	15.72	17.16	15.72	16.70	23,502,666	-0.59(-3.42%)
Oct 23, 2008	17.61	18.08	16.49	17.29	27,831,748	-0.31(-1.74%)
Oct 22, 2008	18.58	18.58	17.04	17.60	22,862,224	-1.36(-7.19%)
Oct 21, 2008	19.47	19.94	18.95	18.96	18,162,070	-0.97(-4.87%)
Oct 20, 2008	18.90	20.08	18.90	19.93	19,081,792	+1.15(+6.14%)
Oct 17, 2008	18.18	19.58	17.94	18.78	30,579,394	+0.74(+4.08%)
Oct 16, 2008	18.23	18.89	17.16	18.04	40,946,844	-0.19(-1.04%)
Oct 15, 2008	19.84	20.05	17.98	18.23	29,990,612	-2.60(-12.46%)
Oct 14, 2008	21.95	21.95	19.98	20.83	45,317,076	+0.03(+0.14%)
Oct 13, 2008	19.62	21.18	19.28	20.80	18,209,022	+2.07(+11.06%)
Oct 10, 2008	18.17	19.77	17.54	18.73	38,991,528	-0.45(-2.36%)
Oct 09, 2008	21.07	21.41	19.04	19.18	34,910,592	-1.28(-6.24%)
Oct 08, 2008	19.17	21.54	19.04	20.46	41,130,348	+0.69(+3.51%)
Oct 07, 2008	21.27	21.54	19.73	19.76	21,945,198	-1.28(-6.10%)
Oct 06, 2008	21.52	21.52	19.61	21.05	30,868,390	-0.97(-4.41%)
Oct 03, 2008	22.02	23.11	21.72	22.02	0	+0.07(+0.30%)
Oct 02, 2008	23.00	23.24	21.83	21.95	17,250,826	-1.82(-7.67%)
Oct 01, 2008	23.89	24.21	23.43	23.78	20,072,952	-0.47(-1.95%)
Sep 30, 2008	23.70	24.25	23.46	24.25	11,739,541	+0.68(+2.88%)
Sep 29, 2008	25.07	25.12	23.11	23.57	23,216,108	-2.13(-8.29%)
Sep 26, 2008	25.64	25.84	25.22	25.70	0	-0.49(-1.87%)
Sep 25, 2008	26.35	26.56	25.98	26.19	10,222,672	-0.05(-0.19%)
Sep 24, 2008	26.81	26.85	26.11	26.24	9,104,914	-0.37(-1.40%)
Sep 23, 2008	27.16	27.36	26.42	26.61	12,014,243	-0.61(-2.25%)
Sep 22, 2008	28.44	28.44	27.20	27.23	14,578,304	-0.69(-2.48%)
Sep 19, 2008	28.22	28.28	26.98	27.92	0	+0.90(+3.32%)
Sep 18, 2008	26.21	27.23	25.42	27.02	35,477,940	+0.61(+2.32%)
Sep 17, 2008	26.39	27.09	25.82	26.41	25,727,224	-0.47(-1.76%)
Sep 16, 2008	26.20	27.21	25.74	26.88	28,432,072	+0.42(+1.57%)
Sep 15, 2008	26.69	27.72	26.46	26.47	18,239,734	-1.31(-4.70%)
Sep 12, 2008	26.94	27.94	26.78	27.77	18,112,976	+0.71(+2.64%)
Sep 11, 2008	26.01	27.15	25.99	27.06	21,068,668	+0.47(+1.78%)
Sep 10, 2008	26.29	26.87	25.93	26.58	22,527,738	+0.54(+2.07%)
Sep 09, 2008	27.17	27.17	26.04	26.04	21,748,398	-1.23(-4.49%)
Sep 08, 2008	27.71	28.03	26.84	27.27	21,241,396	+0.12(+0.46%)
Sep 05, 2008	27.04	27.40	26.35	27.14	0	+0.16(+0.59%)
Sep 04, 2008	27.87	28.06	26.76	26.98	20,939,696	-1.06(-3.80%)
Sep 03, 2008	28.11	28.59	27.71	28.05	14,196,313	-0.16(-0.57%)
Sep 02, 2008	28.60	28.85	28.14	28.21	12,079,735	-0.78(-2.69%)
Aug 29, 2008	29.28	29.28	28.84	28.99	5,419,783	-0.20(-0.70%)
Aug 28, 2008	28.95	29.28	28.89	29.19	7,093,648	+0.39(+1.34%)
Aug 27, 2008	28.52	28.95	28.52	28.81	5,601,461	+0.32(+1.13%)
Aug 26, 2008	28.17	28.56	28.16	28.49	7,960,069	+0.15(+0.51%)
Aug 25, 2008	29.03	29.03	28.17	28.34	13,332,694	-0.65(-2.24%)
Aug 22, 2008	28.99	29.23	28.82	28.99	9,843,158	-0.11(-0.38%)
Aug 21, 2008	28.84	29.19	28.81	29.10	10,089,161	+0.31(+1.06%)
Aug 20, 2008	28.44	28.92	28.37	28.79	12,611,646	+0.49(+1.73%)
Aug 19, 2008	28.14	28.55	28.14	28.30	12,576,412	-0.07(-0.23%)
Aug 18, 2008	28.97	29.04	28.29	28.37	8,240,799	-0.33(-1.14%)
Aug 15, 2008	28.84	28.84	28.40	28.70	0	-0.04(-0.13%)
Aug 14, 2008	28.91	29.03	28.49	28.73	14,459,289	-0.28(-0.96%)
Aug 13, 2008	28.37	29.09	28.26	29.01	33,239,344	+0.67(+2.37%)
Aug 12, 2008	28.47	28.60	28.15	28.34	14,996,066	+0.15(+0.54%)
Aug 11, 2008	28.15	28.31	27.82	28.19	13,454,750	+0.04(+0.13%)
Aug 08, 2008	27.79	28.43	27.54	28.15	15,998,866	+0.07(+0.26%)
Aug 07, 2008	28.17	28.58	27.95	28.08	16,424,700	-0.15(-0.52%)
Aug 06, 2008	28.03	28.65	28.03	28.22	11,235,580	+0.22(+0.78%)
Aug 05, 2008	27.66	28.15	27.39	28.01	18,673,890	+0.39(+1.40%)
Aug 04, 2008	28.63	28.65	27.42	27.62	24,929,628	-1.09(-3.79%)
Aug 01, 2008	29.45	29.50	28.68	28.71	12,425,280	-0.69(-2.33%)
Jul 31, 2008	29.89	29.95	29.33	29.39	21,598,814	-0.26(-0.86%)
Jul 30, 2008	29.25	29.92	29.12	29.65	13,535,734	+0.57(+1.96%)
Jul 29, 2008	28.50	29.13	28.50	29.08	11,635,613	+0.69(+2.44%)
Jul 28, 2008	28.47	28.75	28.33	28.38	8,406,934	-0.18(-0.61%)
Jul 25, 2008	28.38	28.80	28.20	28.56	12,891,120	+0.23(+0.80%)
Jul 24, 2008	28.94	29.29	28.33	28.33	16,365,828	-0.67(-2.31%)
Jul 23, 2008	29.74	29.74	28.87	29.00	15,356,665	-0.46(-1.56%)
Jul 22, 2008	29.34	29.50	28.89	29.46	16,320,690	-0.04(-0.12%)
Jul 21, 2008	29.03	29.50	28.95	29.50	15,103,892	+0.63(+2.20%)
Jul 18, 2008	29.20	29.45	28.65	28.87	28,930,604	+0.13(+0.46%)
Jul 17, 2008	28.86	29.25	28.66	28.73	25,913,956	-0.57(-1.94%)
Jul 16, 2008	28.51	29.30	28.00	29.30	21,360,098	+0.72(+2.53%)
Jul 15, 2008	28.87	29.09	28.17	28.58	20,960,636	-0.41(-1.41%)
Jul 14, 2008	29.16	29.41	28.63	28.99	13,395,405	+0.04(+0.13%)
Jul 11, 2008	28.68	29.19	28.44	28.95	14,184,095	+0.37(+1.30%)
Jul 10, 2008	28.91	29.28	28.21	28.58	18,857,584	-0.08(-0.28%)
Jul 09, 2008	28.87	29.35	28.20	28.66	24,973,914	+0.06(+0.20%)
Jul 08, 2008	28.70	28.70	27.70	28.60	19,672,430	-0.42(-1.46%)
Jul 07, 2008	29.31	29.31	28.35	29.03	15,461,078	+0.26(+0.89%)
Jul 04, 2008	28.52	29.09	27.97	28.77	19,065,182	+0.00(+0.00%)
Jul 03, 2008	28.52	29.09	27.97	28.77	19,065,182	+0.17(+0.59%)
Jul 02, 2008	30.07	30.28	28.55	28.60	23,162,024	-1.42(-4.74%)
Jul 01, 2008	29.99	30.23	29.34	30.03	20,358,768	-0.53(-1.74%)
Jun 30, 2008	30.68	30.73	30.31	30.56	16,663,113	+0.06(+0.19%)
Jun 27, 2008	30.38	30.74	30.11	30.50	11,060,274	+0.18(+0.60%)
Jun 26, 2008	31.35	31.35	30.32	30.32	12,778,680	-0.98(-3.12%)
Jun 25, 2008	31.22	31.66	30.81	31.29	14,424,160	+0.12(+0.37%)
Jun 24, 2008	32.09	32.09	31.04	31.18	20,069,208	-0.81(-2.53%)
Jun 23, 2008	31.73	32.02	31.49	31.99	7,774,011	+0.44(+1.41%)
Jun 20, 2008	32.24	32.29	31.51	31.54	14,839,925	-0.88(-2.70%)
Jun 19, 2008	32.45	32.77	32.35	32.42	9,153,724	+0.09(+0.29%)
Jun 18, 2008	32.53	32.70	32.21	32.32	11,878,951	-0.28(-0.85%)
Jun 17, 2008	32.77	32.97	32.53	32.60	7,481,781	+0.06(+0.18%)
Jun 16, 2008	32.54	32.77	32.34	32.54	8,047,849	+0.02(+0.07%)
Jun 13, 2008	31.84	32.60	31.84	32.52	13,364,605	+0.81(+2.55%)
Jun 12, 2008	31.81	32.09	31.41	31.71	12,922,644	+0.03(+0.09%)
Jun 11, 2008	32.29	32.54	31.64	31.68	15,334,267	-0.63(-1.94%)
Jun 10, 2008	32.32	32.46	32.08	32.31	24,100,266	-0.38(-1.16%)
Jun 09, 2008	32.45	32.86	32.22	32.69	12,595,242	+0.37(+1.15%)
Jun 06, 2008	32.91	33.17	32.30	32.32	14,703,762	-0.85(-2.57%)
Jun 05, 2008	32.18	33.17	32.18	33.17	18,053,158	+1.17(+3.65%)
Jun 04, 2008	32.16	32.64	31.96	32.00	17,836,296	-0.15(-0.45%)
Jun 03, 2008	32.35	32.65	31.81	32.15	20,071,648	-0.09(-0.27%)
Jun 02, 2008	32.33	32.52	31.98	32.24	12,166,053	-0.15(-0.47%)
May 30, 2008	32.56	32.64	32.33	32.39	11,384,545	+0.15(+0.47%)
May 29, 2008	32.58	32.58	32.05	32.24	17,513,834	-0.44(-1.36%)
May 28, 2008	31.64	32.74	31.64	32.68	13,891,925	+0.84(+2.63%)
May 27, 2008	32.10	32.10	31.39	31.84	13,086,012	-0.15(-0.48%)
May 26, 2008	32.14	32.37	31.62	31.99	0	+0.02(+0.07%)
May 23, 2008	32.14	32.37	31.62	31.97	18,386,258	-0.47(-1.44%)
May 22, 2008	32.47	32.91	32.24	32.44	13,948,199	-0.16(-0.49%)
May 21, 2008	33.58	33.60	32.41	32.60	15,189,493	-0.90(-2.70%)
May 20, 2008	33.16	33.51	32.94	33.50	12,153,235	+0.07(+0.20%)
May 19, 2008	33.60	33.94	33.33	33.44	17,409,152	-0.02(-0.07%)
May 16, 2008	33.30	33.55	33.04	33.46	15,398,607	+0.39(+1.17%)
May 15, 2008	32.85	33.23	32.79	33.07	12,278,159	+0.64(+1.98%)
May 14, 2008	32.55	33.13	32.43	32.43	14,295,996	-0.09(-0.29%)
May 13, 2008	32.40	32.53	32.06	32.53	14,275,795	+0.19(+0.59%)
May 12, 2008	31.90	32.35	31.53	32.34	13,023,670	+0.54(+1.70%)
May 09, 2008	32.01	32.01	31.47	31.80	11,804,171	-0.24(-0.75%)
May 08, 2008	31.67	32.24	31.55	32.04	18,126,922	+0.56(+1.78%)
May 07, 2008	31.96	32.13	31.38	31.48	14,418,833	-0.45(-1.42%)
May 06, 2008	31.41	31.98	31.41	31.93	13,262,670	+0.36(+1.13%)
May 05, 2008	31.11	31.65	31.11	31.57	8,984,414	+0.53(+1.69%)
May 02, 2008	30.78	31.26	30.78	31.05	9,824,584	+0.41(+1.33%)
May 01, 2008	30.77	30.88	30.15	30.64	21,284,070	-0.36(-1.15%)
Apr 30, 2008	30.80	31.32	30.77	31.00	12,423,243	+0.21(+0.69%)
Apr 29, 2008	31.48	31.48	30.67	30.78	14,676,178	-0.89(-2.81%)
Apr 28, 2008	32.13	32.13	31.57	31.67	11,074,046	-0.38(-1.18%)
Apr 25, 2008	31.36	32.12	31.19	32.05	12,020,695	+0.95(+3.05%)
Apr 24, 2008	31.68	31.68	30.89	31.11	18,092,622	-0.40(-1.27%)
Apr 23, 2008	32.01	32.12	31.47	31.51	10,608,464	-0.53(-1.66%)
Apr 22, 2008	32.43	32.43	31.65	32.04	15,451,913	-0.39(-1.21%)
Apr 21, 2008	32.16	32.46	31.97	32.43	13,386,972	+0.08(+0.25%)
Apr 18, 2008	32.05	32.54	31.94	32.35	14,379,752	+0.37(+1.16%)
Apr 17, 2008	32.04	32.48	31.60	31.98	21,294,952	-0.24(-0.75%)
Apr 16, 2008	31.04	32.24	31.04	32.22	23,569,208	+1.52(+4.97%)
Apr 15, 2008	30.70	31.06	30.41	30.70	15,311,899	+0.14(+0.45%)
Apr 14, 2008	30.64	30.90	30.47	30.56	6,589,179	-0.12(-0.40%)
Apr 11, 2008	30.85	31.11	30.62	30.68	16,872,764	-0.47(-1.52%)
Apr 10, 2008	31.06	31.21	30.60	31.16	8,630,659	+0.08(+0.26%)
Apr 09, 2008	31.16	31.55	30.88	31.08	13,394,194	-0.29(-0.93%)
Apr 08, 2008	30.98	31.38	30.81	31.37	18,613,582	+0.30(+0.96%)
Apr 07, 2008	31.54	31.94	30.97	31.07	29,618,374	-0.16(-0.51%)
Apr 04, 2008	31.11	31.51	30.67	31.23	19,728,692	+0.29(+0.94%)
Apr 03, 2008	30.01	31.24	30.01	30.94	23,179,476	+0.49(+1.60%)
Apr 02, 2008	30.11	30.51	29.81	30.45	16,480,820	+0.18(+0.60%)
Apr 01, 2008	29.56	30.45	28.97	30.27	20,882,152	+0.91(+3.11%)
Mar 31, 2008	29.60	29.68	29.04	29.35	16,813,104	+0.02(+0.07%)
Mar 28, 2008	29.68	29.69	29.22	29.33	12,364,796	-0.25(-0.84%)
Mar 27, 2008	29.70	29.98	29.39	29.58	20,821,850	-0.08(-0.27%)
Mar 26, 2008	29.90	30.01	29.52	29.66	18,373,508	-0.08(-0.27%)
Mar 25, 2008	29.33	29.96	29.33	29.74	22,518,838	+0.77(+2.67%)
Mar 24, 2008	28.50	29.46	28.36	28.97	31,457,384	+1.04(+3.71%)
Mar 21, 2008	27.85	28.33	27.06	27.93	42,612,992	+0.00(+0.00%)
Mar 20, 2008	27.85	28.33	27.06	27.93	42,612,992	-0.18(-0.65%)
Mar 19, 2008	29.90	30.34	28.11	28.11	35,080,784	-2.04(-6.77%)
Mar 18, 2008	29.78	30.18	29.31	30.16	21,413,672	+1.02(+3.50%)
Mar 17, 2008	28.55	29.74	28.55	29.14	24,241,440	-0.60(-2.01%)
Mar 14, 2008	30.45	30.58	29.24	29.73	34,757,732	-0.53(-1.76%)
Mar 13, 2008	29.32	30.27	28.89	30.27	26,856,022	+0.72(+2.44%)
Mar 12, 2008	29.89	30.03	29.32	29.54	16,106,630	-0.43(-1.44%)
Mar 11, 2008	29.03	29.97	28.49	29.97	40,975,252	+1.72(+6.09%)
Mar 10, 2008	28.67	28.73	27.79	28.25	45,994,676	-0.62(-2.15%)
Mar 07, 2008	29.54	29.90	28.66	28.87	36,569,188	-1.26(-4.19%)
Mar 06, 2008	29.92	30.49	29.90	30.14	19,609,848	-0.27(-0.89%)
Mar 05, 2008	29.47	30.59	29.47	30.41	16,941,082	+0.83(+2.81%)
Mar 04, 2008	29.88	30.30	29.03	29.57	35,984,900	-0.73(-2.41%)
Mar 03, 2008	29.89	30.30	29.79	30.30	17,635,312	+0.50(+1.66%)
Feb 29, 2008	30.70	30.70	29.65	29.81	13,987,815	-0.99(-3.22%)
Feb 28, 2008	30.81	31.01	30.58	30.80	15,028,092	-0.17(-0.54%)
Feb 27, 2008	30.82	31.27	30.53	30.97	17,205,360	-0.01(-0.02%)
Feb 26, 2008	30.84	31.18	30.48	30.97	26,902,800	+0.15(+0.47%)
Feb 25, 2008	30.27	30.90	29.87	30.83	20,113,246	+0.69(+2.30%)
Feb 22, 2008	30.27	30.27	29.46	30.14	17,339,548	+0.28(+0.95%)
Feb 21, 2008	30.59	30.65	29.78	29.85	20,212,230	-0.41(-1.35%)
Feb 20, 2008	29.65	30.41	29.65	30.26	12,277,230	+0.18(+0.58%)
Feb 19, 2008	29.52	30.39	29.52	30.08	20,954,508	+0.73(+2.48%)
Feb 18, 2008	29.25	29.54	28.99	29.35	0	+0.00(+0.00%)
Feb 15, 2008	29.25	29.54	28.99	29.35	14,890,233	+0.18(+0.62%)
Feb 14, 2008	29.79	30.07	29.17	29.17	22,030,344	-0.38(-1.28%)
Feb 13, 2008	30.62	31.27	29.15	29.55	15,270,851	-0.12(-0.42%)
Feb 12, 2008	29.33	30.05	29.19	29.68	30,707,390	+0.53(+1.80%)
Feb 11, 2008	29.09	29.44	28.70	29.15	14,229,763	+0.10(+0.35%)
Feb 08, 2008	28.19	29.08	28.19	29.05	22,059,734	+0.61(+2.13%)
Feb 07, 2008	28.08	28.75	27.74	28.44	14,793,303	+0.11(+0.39%)
Feb 06, 2008	28.55	28.97	28.10	28.33	16,653,003	-0.20(-0.69%)
Feb 05, 2008	28.84	28.99	28.30	28.53	13,970,905	-0.85(-2.88%)
Feb 04, 2008	29.73	29.97	29.33	29.38	11,194,566	-0.47(-1.56%)
Feb 01, 2008	29.73	29.95	29.27	29.84	18,089,916	+0.71(+2.43%)
Jan 31, 2008	28.62	29.41	28.17	29.14	18,250,522	+0.51(+1.78%)
Jan 30, 2008	28.59	29.65	28.45	28.63	18,633,764	-0.11(-0.38%)
Jan 29, 2008	28.87	29.19	28.60	28.73	19,184,258	+0.15(+0.51%)
Jan 28, 2008	28.11	28.62	27.80	28.59	19,089,422	+0.55(+1.98%)
Jan 25, 2008	28.78	28.84	27.84	28.03	24,202,222	+0.14(+0.50%)
Jan 24, 2008	27.78	28.30	27.61	27.90	26,208,944	+0.44(+1.59%)
Jan 23, 2008	26.31	27.49	25.27	27.46	38,397,176	+0.47(+1.73%)
Jan 22, 2008	25.80	27.31	25.40	26.99	30,241,520	-0.25(-0.91%)
Jan 21, 2008	27.04	27.68	26.60	27.24	0	+0.00(+0.00%)
Jan 18, 2008	27.04	27.68	26.60	27.24	25,107,484	+0.31(+1.14%)
Jan 17, 2008	27.98	28.33	26.73	26.93	31,772,536	-1.40(-4.94%)
Jan 16, 2008	28.88	29.26	27.93	28.33	26,295,608	-0.98(-3.33%)
Jan 15, 2008	29.69	30.11	29.13	29.31	22,758,410	-0.82(-2.74%)
Jan 14, 2008	29.43	30.22	29.32	30.14	18,922,026	+0.98(+3.35%)
Jan 11, 2008	29.13	29.54	29.02	29.16	14,958,621	-0.30(-1.02%)
Jan 10, 2008	28.89	29.76	28.57	29.46	20,243,066	+0.39(+1.35%)
Jan 09, 2008	28.79	29.23	28.26	29.06	35,254,820	+0.18(+0.63%)
Jan 08, 2008	29.46	29.95	28.79	28.88	31,430,828	-0.45(-1.54%)
Jan 07, 2008	29.76	29.95	28.93	29.33	26,883,160	-0.41(-1.37%)
Jan 04, 2008	30.32	30.32	29.68	29.74	19,710,242	-0.93(-3.02%)
Jan 03, 2008	30.28	30.76	30.23	30.67	12,063,574	+0.55(+1.82%)
Jan 02, 2008	30.41	30.59	29.89	30.12	13,079,775	-0.29(-0.96%)
Jan 01, 2008	30.75	30.75	30.34	30.41	0	+0.00(+0.00%)
Dec 31, 2007	30.75	30.75	30.34	30.41	2,830,442	-0.18(-0.60%)
Dec 28, 2007	30.86	31.00	30.54	30.59	2,930,014	+0.02(+0.07%)
Dec 27, 2007	31.05	31.08	30.57	30.57	6,988,415	-0.58(-1.87%)
Dec 26, 2007	31.08	31.18	30.79	31.16	2,751,540	+0.16(+0.52%)
Dec 24, 2007	30.92	31.06	30.82	31.00	1,807,553	+0.28(+0.93%)
Dec 21, 2007	30.54	30.83	30.34	30.71	8,266,271	+0.36(+1.20%)
Dec 20, 2007	30.27	30.35	29.65	30.35	7,627,780	+0.55(+1.84%)
Dec 19, 2007	29.77	30.07	29.58	29.80	7,717,280	-0.04(-0.15%)
Dec 18, 2007	30.12	30.12	29.22	29.84	12,175,773	+0.33(+1.11%)
Dec 17, 2007	30.45	30.45	29.49	29.52	11,730,508	-1.09(-3.55%)
Dec 14, 2007	31.03	31.03	30.43	30.60	8,933,653	-0.55(-1.76%)
Dec 13, 2007	30.89	31.18	30.64	31.15	9,911,393	+0.24(+0.78%)
Dec 12, 2007	31.49	31.54	30.47	30.91	14,911,413	+0.41(+1.34%)
Dec 11, 2007	31.84	31.84	30.50	30.50	12,472,497	-1.32(-4.15%)
Dec 10, 2007	31.70	31.89	31.48	31.82	7,422,590	+0.44(+1.42%)
Dec 07, 2007	31.26	31.52	31.14	31.38	9,711,826	+0.29(+0.94%)
Dec 06, 2007	30.81	31.19	30.52	31.08	7,490,101	+0.49(+1.60%)
Dec 05, 2007	30.30	30.59	30.27	30.59	7,957,972	+0.55(+1.84%)
Dec 04, 2007	30.05	30.22	29.98	30.04	9,788,744	-0.18(-0.60%)