S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	22.24	22.56	22.24	22.48	56,031	+0.19(+0.85%)
Oct 28, 2010	22.26	22.33	21.94	22.29	75,831	+0.11(+0.50%)
Oct 27, 2010	21.50	22.20	21.50	22.18	329,631	+0.60(+2.77%)
Oct 25, 2010	21.46	21.70	21.43	21.58	231,085	+0.26(+1.24%)
Oct 22, 2010	21.08	21.34	20.99	21.32	154,115	+0.51(+2.47%)
Oct 21, 2010	20.96	20.97	20.61	20.81	382,602	-0.14(-0.66%)
Oct 20, 2010	20.92	21.06	20.73	20.95	179,762	+0.03(+0.15%)
Oct 19, 2010	20.89	21.22	20.76	20.91	62,020	-0.34(-1.61%)
Oct 18, 2010	21.30	21.30	21.11	21.26	272,427	-0.09(-0.43%)
Oct 15, 2010	21.29	21.38	21.12	21.35	196,877	+0.23(+1.10%)
Oct 14, 2010	21.18	21.33	21.08	21.12	85,518	-0.09(-0.44%)
Oct 13, 2010	21.40	21.40	21.10	21.21	104,015	-0.06(-0.26%)
Oct 12, 2010	21.11	21.34	20.92	21.27	367,945	+0.16(+0.75%)
Oct 11, 2010	20.97	21.28	20.97	21.11	408,454	+0.19(+0.91%)
Oct 08, 2010	20.92	21.00	20.58	20.92	47,052	+0.23(+1.10%)
Oct 07, 2010	20.69	20.74	20.45	20.69	49,672	+0.09(+0.43%)
Oct 06, 2010	20.98	21.01	20.50	20.60	78,219	-0.42(-2.00%)
Oct 05, 2010	20.94	21.07	20.88	21.02	105,795	+0.36(+1.72%)
Oct 04, 2010	20.77	20.87	20.43	20.67	167,312	-0.24(-1.13%)
Oct 01, 2010	20.90	21.21	20.76	20.90	74,854	-0.11(-0.53%)
Sep 30, 2010	21.34	21.47	20.86	21.02	117,942	-0.20(-0.96%)
Sep 29, 2010	21.05	21.35	21.05	21.22	106,190	+0.05(+0.24%)
Sep 28, 2010	20.88	21.17	20.64	21.17	120,549	+0.35(+1.67%)
Sep 27, 2010	20.89	20.99	20.70	20.82	320,959	-0.05(-0.22%)
Sep 24, 2010	20.30	20.90	20.30	20.87	120,635	+0.83(+4.16%)
Sep 23, 2010	19.77	20.37	19.72	20.03	155,161	+0.11(+0.56%)
Sep 22, 2010	20.19	20.20	19.78	19.92	369,626	-0.37(-1.83%)
Sep 21, 2010	20.14	20.46	20.14	20.29	292,451	+0.08(+0.41%)
Sep 20, 2010	20.14	20.25	19.97	20.21	269,680	+0.14(+0.69%)
Sep 17, 2010	20.07	20.23	20.00	20.07	66,703	+0.16(+0.78%)
Sep 15, 2010	19.77	19.95	19.64	19.92	43,982	-0.06(-0.28%)
Sep 14, 2010	19.60	20.08	19.38	19.97	300,184	+0.38(+1.96%)
Sep 13, 2010	19.14	19.63	19.14	19.59	79,062	+0.61(+3.24%)
Sep 10, 2010	19.24	19.27	18.74	18.97	42,226	-0.33(-1.72%)
Sep 09, 2010	19.56	19.58	19.29	19.31	66,073	-0.07(-0.36%)
Sep 08, 2010	19.34	19.43	19.07	19.38	262,980	+0.01(+0.07%)
Sep 07, 2010	19.68	19.69	19.32	19.36	78,328	-0.42(-2.15%)
Sep 03, 2010	19.59	19.83	19.44	19.79	146,437	+0.42(+2.17%)
Sep 02, 2010	19.05	19.40	19.01	19.37	110,842	+0.41(+2.17%)
Sep 01, 2010	18.84	19.15	18.74	18.95	100,335	+0.53(+2.86%)
Aug 31, 2010	18.43	18.88	18.35	18.43	433	-0.36(-1.89%)
Aug 30, 2010	19.12	19.18	18.74	18.78	140,355	-0.49(-2.56%)
Aug 27, 2010	19.28	19.29	18.42	19.28	194,196	+0.47(+2.48%)
Aug 26, 2010	19.07	19.19	18.74	18.81	68,135	-0.24(-1.28%)
Aug 25, 2010	18.76	19.12	18.63	19.06	182,818	+0.12(+0.63%)
Aug 24, 2010	18.95	19.06	18.66	18.94	253,205	-0.27(-1.39%)
Aug 23, 2010	19.55	19.59	19.19	19.20	98,670	-0.23(-1.19%)
Aug 20, 2010	19.27	19.56	19.25	19.44	195,103	+0.10(+0.50%)
Aug 19, 2010	19.46	19.62	19.22	19.34	221,316	-0.27(-1.37%)
Aug 18, 2010	19.44	19.68	19.32	19.61	218,874	+0.24(+1.24%)
Aug 17, 2010	19.31	19.58	19.20	19.37	77,544	+0.23(+1.21%)
Aug 16, 2010	18.89	19.25	18.84	19.14	324,358	+0.07(+0.36%)
Aug 13, 2010	19.07	19.38	19.07	19.07	136,146	-0.11(-0.55%)
Aug 12, 2010	18.96	19.33	18.79	19.17	359,139	-0.30(-1.56%)
Aug 11, 2010	19.83	19.83	19.32	19.48	325,826	-0.77(-3.81%)
Aug 10, 2010	20.37	20.37	20.08	20.25	178,999	-0.47(-2.25%)
Aug 09, 2010	20.75	20.78	20.47	20.71	48,852	+0.16(+0.76%)
Aug 06, 2010	20.56	20.75	20.34	20.56	106,345	+0.05(+0.25%)
Aug 05, 2010	20.41	20.65	20.41	20.51	68,000	+0.04(+0.18%)
Aug 04, 2010	20.40	20.50	20.11	20.47	279,303	+0.22(+1.09%)
Aug 03, 2010	20.41	20.44	20.17	20.25	45,210	-0.23(-1.11%)
Aug 02, 2010	20.50	20.59	20.18	20.47	465,907	+0.32(+1.58%)
Jul 30, 2010	20.16	20.29	19.80	20.16	357,697	-0.16(-0.80%)
Jul 29, 2010	21.01	21.01	20.10	20.32	179,150	-0.62(-2.98%)
Jul 28, 2010	21.25	21.40	20.84	20.94	199,061	-0.46(-2.14%)
Jul 27, 2010	21.64	21.71	21.34	21.40	209,404	-0.11(-0.49%)
Jul 26, 2010	21.17	21.53	20.98	21.50	251,486	+0.34(+1.59%)
Jul 23, 2010	20.80	21.19	20.76	21.17	199,106	+0.08(+0.39%)
Jul 22, 2010	20.76	21.14	20.64	21.08	112,286	+0.65(+3.16%)
Jul 21, 2010	21.06	21.06	20.41	20.44	103,331	-0.45(-2.15%)
Jul 20, 2010	20.46	20.93	20.14	20.89	499,772	-0.02(-0.11%)
Jul 19, 2010	20.53	20.91	20.45	20.91	112,581	+0.53(+2.61%)
Jul 16, 2010	20.38	20.84	20.35	20.38	93,324	-0.62(-2.95%)
Jul 15, 2010	20.94	21.04	20.59	21.00	102,272	-0.03(-0.13%)
Jul 14, 2010	21.17	21.39	20.89	21.02	90,931	+0.01(+0.07%)
Jul 13, 2010	20.88	21.10	20.70	21.01	222,193	+0.44(+2.16%)
Jul 12, 2010	20.48	20.75	20.39	20.57	104,251	+0.13(+0.66%)
Jul 09, 2010	20.43	20.43	20.11	20.43	71,439	+0.23(+1.12%)
Jul 08, 2010	20.33	20.41	19.90	20.21	215,003	+0.00(+0.02%)
Jul 07, 2010	19.42	20.23	19.38	20.20	153,669	+0.99(+5.14%)
Jul 06, 2010	19.61	19.68	19.02	19.21	212,647	+0.01(+0.05%)
Jul 02, 2010	19.20	19.47	18.94	19.20	118,346	-0.15(-0.79%)
Jul 01, 2010	19.32	19.52	18.79	19.36	293,771	-0.01(-0.05%)
Jun 30, 2010	19.65	19.91	19.28	19.37	291,983	-0.34(-1.73%)
Jun 29, 2010	20.14	20.18	19.56	19.71	105,172	-0.73(-3.57%)
Jun 25, 2010	20.44	20.52	20.09	20.44	55,261	+0.07(+0.34%)
Jun 24, 2010	20.81	20.81	20.34	20.37	54,243	-0.56(-2.69%)
Jun 23, 2010	20.82	21.13	20.56	20.93	237,020	+0.09(+0.44%)
Jun 22, 2010	21.34	21.61	20.79	20.84	260,467	-0.42(-1.96%)
Jun 21, 2010	21.79	21.81	21.12	21.25	177,907	-0.24(-1.10%)
Jun 18, 2010	21.49	21.69	21.41	21.49	115,757	-0.05(-0.25%)
Jun 17, 2010	21.67	21.67	21.20	21.54	156,688	+0.02(+0.11%)
Jun 16, 2010	21.17	21.66	21.10	21.52	410,926	+0.09(+0.43%)
Jun 15, 2010	20.59	21.48	20.59	21.43	249,219	+1.04(+5.08%)
Jun 14, 2010	20.60	20.83	20.39	20.39	216,698	+0.02(+0.09%)
Jun 11, 2010	19.79	20.39	19.79	20.37	263,102	+0.32(+1.61%)
Jun 10, 2010	19.83	20.08	19.72	20.05	411,981	+0.64(+3.30%)
Jun 09, 2010	19.78	20.30	19.36	19.41	778,535	-0.30(-1.54%)
Jun 08, 2010	19.79	19.86	19.22	19.72	518,323	-0.04(-0.21%)
Jun 07, 2010	20.60	20.71	19.69	19.76	759,017	-0.78(-3.81%)
Jun 04, 2010	20.54	21.31	20.45	20.54	267,279	-0.88(-4.09%)
Jun 03, 2010	21.27	21.50	21.07	21.42	574,736	+0.24(+1.11%)
Jun 02, 2010	20.62	21.18	20.54	21.18	236,818	+0.65(+3.19%)
Jun 01, 2010	20.81	21.22	20.53	20.53	905,893	-0.47(-2.24%)
May 28, 2010	21.00	21.38	20.77	21.00	590,361	-0.40(-1.85%)
May 27, 2010	20.94	21.41	20.90	21.39	277,150	+0.91(+4.46%)
May 26, 2010	20.65	21.06	20.43	20.48	756,463	+0.03(+0.16%)
May 25, 2010	19.83	20.47	19.52	20.45	1,092,571	+0.03(+0.16%)
May 24, 2010	20.60	20.93	20.42	20.42	877,942	-0.26(-1.27%)
May 21, 2010	20.00	21.06	19.87	20.68	1,048,205	+0.32(+1.56%)
May 20, 2010	20.19	20.80	20.14	20.36	1,387,341	-0.63(-2.99%)
May 19, 2010	20.79	21.23	20.50	20.99	2,049,389	+0.09(+0.42%)
May 18, 2010	21.79	21.80	20.76	20.90	2,145,049	-0.69(-3.18%)
May 17, 2010	21.31	21.59	20.85	21.59	1,570,484	+0.28(+1.32%)
May 14, 2010	21.31	21.66	20.87	21.31	588,623	-0.62(-2.85%)
May 13, 2010	22.31	22.56	21.83	21.93	697,478	-0.51(-2.27%)
May 12, 2010	21.98	22.46	21.96	22.44	286,166	+0.65(+2.96%)
May 11, 2010	22.15	22.19	21.78	21.79	1,296,800	-0.19(-0.88%)
May 10, 2010	21.72	21.99	21.61	21.99	857,981	+1.07(+5.11%)
May 07, 2010	21.12	21.38	20.13	20.92	1,455,157	+3.41(+19.45%)
May 06, 2010	21.79	23.50	0.0645	17.51	1,564,448	-4.42(-20.15%)
May 05, 2010	21.99	22.33	21.78	21.93	1,179,840	-0.22(-1.00%)
May 04, 2010	22.64	22.66	21.86	22.15	1,325,403	-0.82(-3.59%)
May 03, 2010	22.69	23.13	22.66	22.98	809,890	+0.43(+1.90%)
Apr 30, 2010	23.53	23.53	22.55	22.55	483,939	-1.02(-4.34%)
Apr 29, 2010	23.43	23.57	23.22	23.57	212,825	+0.30(+1.29%)
Apr 28, 2010	23.33	23.48	22.95	23.27	314,090	+0.18(+0.78%)
Apr 27, 2010	23.74	23.80	23.05	23.09	479,458	-0.82(-3.41%)
Apr 26, 2010	23.78	24.04	23.75	23.91	207,346	+0.18(+0.76%)
Apr 23, 2010	23.77	23.77	23.34	23.73	113,576	+0.00(+0.02%)
Apr 22, 2010	23.25	23.76	22.81	23.72	429,791	+0.13(+0.55%)
Apr 21, 2010	24.03	24.13	23.26	23.60	242,633	-0.28(-1.16%)
Apr 20, 2010	23.72	23.95	23.66	23.87	795,610	+0.38(+1.63%)
Apr 19, 2010	23.65	23.75	23.00	23.49	607,402	-0.29(-1.20%)
Apr 16, 2010	24.04	24.04	23.46	23.78	609,337	-0.43(-1.77%)
Apr 15, 2010	24.02	24.27	23.94	24.20	346,168	+0.14(+0.57%)
Apr 14, 2010	23.53	24.07	23.50	24.07	151,283	+0.98(+4.25%)
Apr 13, 2010	22.85	23.12	22.83	23.08	274,123	+0.18(+0.80%)
Apr 12, 2010	22.73	23.01	22.68	22.90	157,675	+0.18(+0.81%)
Apr 09, 2010	22.48	22.72	22.39	22.72	209,794	+0.30(+1.36%)
Apr 08, 2010	22.63	22.63	22.25	22.41	404,108	-0.35(-1.52%)
Apr 07, 2010	22.55	22.87	22.45	22.76	294,301	+0.15(+0.67%)
Apr 06, 2010	22.67	22.69	22.44	22.60	734,490	-0.16(-0.69%)
Apr 05, 2010	22.16	22.80	22.16	22.76	1,001,416	+0.68(+3.09%)
Apr 01, 2010	22.35	22.08	22.08	22.08	1,483,341	-0.03(-0.15%)
Mar 31, 2010	22.25	22.35	22.06	22.11	307,161	-0.19(-0.85%)
Mar 30, 2010	22.25	22.41	22.05	22.30	456,253	+0.11(+0.50%)
Mar 29, 2010	22.18	22.31	22.13	22.19	894,789	+0.14(+0.65%)
Mar 26, 2010	22.24	22.35	21.84	22.05	674,573	-0.10(-0.46%)
Mar 25, 2010	22.44	22.59	22.15	22.15	670,066	-0.08(-0.37%)
Mar 24, 2010	22.78	22.78	22.20	22.23	880,659	-0.63(-2.74%)
Mar 23, 2010	22.58	22.86	22.55	22.86	813,377	+0.36(+1.62%)
Mar 22, 2010	22.17	22.53	21.89	22.49	363,731	+0.41(+1.84%)
Mar 19, 2010	22.43	22.43	21.99	22.09	338,273	-0.33(-1.49%)
Mar 18, 2010	22.79	22.79	22.29	22.42	218,891	-0.26(-1.14%)
Mar 17, 2010	22.33	22.82	22.33	22.68	303,286	+0.40(+1.80%)
Mar 16, 2010	21.83	22.33	21.75	22.28	178,751	+0.56(+2.56%)
Mar 15, 2010	21.59	21.72	21.59	21.72	252,908	-0.19(-0.86%)
Mar 12, 2010	22.11	22.11	21.86	21.91	155,565	-0.02(-0.08%)
Mar 11, 2010	22.11	22.11	21.73	21.93	152,122	-0.25(-1.14%)
Mar 10, 2010	21.84	22.28	21.83	22.18	339,886	+0.38(+1.73%)
Mar 09, 2010	21.72	21.93	21.66	21.81	249,023	-0.02(-0.11%)
Mar 08, 2010	21.90	21.92	21.74	21.83	228,627	-0.04(-0.17%)
Mar 05, 2010	21.81	21.98	21.61	21.87	229,546	+0.23(+1.04%)
Mar 04, 2010	21.59	21.65	21.33	21.64	223,171	+0.08(+0.38%)
Mar 03, 2010	21.79	21.98	21.47	21.56	217,480	-0.14(-0.66%)
Mar 02, 2010	21.72	21.99	21.65	21.70	653,413	+0.07(+0.32%)
Mar 01, 2010	21.15	21.66	21.15	21.63	478,814	+0.50(+2.37%)
Feb 26, 2010	21.16	21.16	20.85	21.13	199,142	+0.03(+0.13%)
Feb 25, 2010	20.91	21.14	20.63	21.10	328,160	-0.14(-0.64%)
Feb 24, 2010	20.97	21.35	20.97	21.24	387,690	+0.39(+1.86%)
Feb 23, 2010	21.32	21.34	20.70	20.85	227,364	-0.52(-2.43%)
Feb 22, 2010	21.50	21.54	21.29	21.37	393,390	-0.02(-0.09%)
Feb 19, 2010	21.20	21.52	21.10	21.39	384,767	+0.12(+0.58%)
Feb 18, 2010	21.06	21.27	20.94	21.26	200,712	+0.14(+0.68%)
Feb 17, 2010	21.22	21.23	20.84	21.12	775,123	+0.03(+0.13%)
Feb 16, 2010	20.83	21.12	20.71	21.09	474,323	+0.47(+2.28%)
Feb 12, 2010	20.20	20.62	20.62	20.62	1,245,553	+0.14(+0.70%)
Feb 11, 2010	20.08	20.53	19.91	20.48	266,196	+0.43(+2.13%)
Feb 10, 2010	19.91	20.14	19.77	20.05	218,289	+0.12(+0.60%)
Feb 09, 2010	20.14	20.19	19.77	19.93	468,069	+0.19(+0.96%)
Feb 08, 2010	19.76	20.15	19.57	19.74	477,068	-0.03(-0.16%)
Feb 05, 2010	19.55	19.87	19.24	19.78	568,378	+0.31(+1.61%)
Feb 04, 2010	20.16	20.21	19.41	19.46	510,739	-0.98(-4.77%)
Feb 03, 2010	20.28	20.50	20.20	20.44	475,523	+0.10(+0.50%)
Feb 02, 2010	20.12	20.43	20.01	20.34	368,679	+0.27(+1.35%)
Feb 01, 2010	19.42	20.08	19.36	20.07	762,798	+0.71(+3.68%)
Jan 29, 2010	20.23	20.38	19.14	19.35	640,123	-0.70(-3.51%)
Jan 28, 2010	20.66	20.66	19.70	20.06	516,763	-0.63(-3.05%)
Jan 27, 2010	20.38	20.77	20.24	20.69	367,472	+0.28(+1.35%)
Jan 26, 2010	20.47	20.66	20.29	20.41	118,820	-0.14(-0.69%)
Jan 25, 2010	20.47	20.70	20.35	20.55	386,677	+0.20(+0.99%)
Jan 22, 2010	21.16	21.16	20.23	20.35	661,871	-0.91(-4.26%)
Jan 21, 2010	21.28	21.58	21.02	21.26	340,522	+0.02(+0.09%)
Jan 20, 2010	21.07	21.24	20.92	21.24	389,179	+0.15(+0.70%)
Jan 19, 2010	20.89	21.48	20.87	21.09	266,487	+0.28(+1.35%)
Jan 15, 2010	21.48	20.81	20.81	20.81	642,992	-0.64(-3.00%)
Jan 14, 2010	21.51	21.53	21.24	21.46	175,351	-0.11(-0.51%)
Jan 13, 2010	21.43	21.59	20.89	21.57	283,977	+0.25(+1.17%)
Jan 12, 2010	21.85	21.85	21.14	21.32	930,639	-0.73(-3.32%)
Jan 11, 2010	22.30	22.31	21.90	22.05	388,788	-0.15(-0.68%)
Jan 08, 2010	21.91	22.20	21.87	22.20	390,710	+0.29(+1.34%)
Jan 07, 2010	22.10	22.10	21.74	21.91	879,134	-0.21(-0.94%)
Jan 06, 2010	22.15	22.21	21.99	22.11	567,459	+0.01(+0.04%)
Jan 05, 2010	22.06	22.28	21.93	22.10	336,527	+0.05(+0.21%)
Jan 04, 2010	22.17	22.28	21.89	22.06	598,802	+0.16(+0.74%)
Dec 31, 2009	22.02	21.90	21.90	21.90	247,371	-0.06(-0.27%)
Dec 30, 2009	21.68	21.97	21.62	21.96	97,050	+0.31(+1.45%)
Dec 29, 2009	21.66	21.69	21.48	21.64	255,812	-0.05(-0.23%)
Dec 28, 2009	22.01	22.04	21.59	21.70	243,441	-0.22(-0.99%)
Dec 24, 2009	21.64	21.91	21.64	21.91	74,046	+0.26(+1.21%)
Dec 23, 2009	21.71	21.71	21.48	21.65	524,777	+0.09(+0.41%)
Dec 22, 2009	21.45	21.58	21.41	21.56	201,333	+0.20(+0.95%)
Dec 21, 2009	20.95	21.36	20.95	21.36	213,056	+0.54(+2.61%)
Dec 18, 2009	20.77	20.85	20.56	20.82	142,284	+0.22(+1.05%)
Dec 17, 2009	20.92	21.01	20.60	20.60	139,156	-0.34(-1.60%)
Dec 16, 2009	20.79	21.12	20.79	20.94	112,962	+0.41(+1.99%)
Dec 15, 2009	20.63	20.76	20.48	20.53	52,428	-0.11(-0.51%)
Dec 14, 2009	20.60	20.64	20.57	20.63	111,260	+0.29(+1.42%)
Dec 11, 2009	20.52	20.56	20.23	20.34	231,716	-0.15(-0.72%)
Dec 10, 2009	20.66	20.77	20.47	20.49	125,446	-0.07(-0.36%)
Dec 09, 2009	20.43	20.61	20.32	20.56	106,424	+0.14(+0.68%)
Dec 08, 2009	20.47	20.63	20.23	20.43	143,138	-0.10(-0.47%)
Dec 07, 2009	20.43	20.70	20.38	20.52	130,272	+0.22(+1.09%)
Dec 04, 2009	20.38	20.50	19.90	20.30	170,214	+0.29(+1.47%)
Dec 03, 2009	19.91	20.26	19.91	20.01	153,172	+0.23(+1.15%)
Dec 02, 2009	19.63	19.99	19.61	19.78	190,860	+0.26(+1.36%)
Dec 01, 2009	19.09	19.56	19.09	19.51	193,110	+0.68(+3.62%)
Nov 30, 2009	18.87	18.87	18.57	18.83	219,176	+0.11(+0.56%)
Nov 27, 2009	18.42	18.88	18.36	18.73	62,486	-0.28(-1.45%)
Nov 25, 2009	19.02	19.06	18.95	19.00	67,540	+0.03(+0.15%)
Nov 24, 2009	18.90	19.02	18.72	18.98	176,057	+0.25(+1.33%)
Nov 23, 2009	18.75	18.99	18.65	18.73	134,650	+0.17(+0.89%)
Nov 20, 2009	18.54	18.59	18.42	18.56	106,143	-0.15(-0.81%)
Nov 19, 2009	19.06	19.06	18.47	18.71	258,842	-0.65(-3.37%)
Nov 18, 2009	19.41	19.42	19.24	19.37	121,525	-0.07(-0.38%)
Nov 17, 2009	19.31	19.46	19.15	19.44	256,199	+0.11(+0.57%)
Nov 16, 2009	18.96	19.42	18.96	19.33	105,954	+0.43(+2.26%)
Nov 13, 2009	18.73	18.99	18.63	18.90	205,309	+0.22(+1.18%)
Nov 12, 2009	18.85	19.13	18.67	18.68	338,573	-0.01(-0.05%)
Nov 11, 2009	18.53	18.91	18.53	18.69	171,579	+0.28(+1.50%)
Nov 10, 2009	18.42	18.61	18.20	18.42	230,468	-0.04(-0.20%)
Nov 09, 2009	17.99	18.47	17.99	18.45	208,076	+0.57(+3.19%)
Nov 06, 2009	17.66	18.06	17.65	17.88	395,388	+0.07(+0.39%)
Nov 05, 2009	17.50	17.84	17.48	17.81	228,155	+0.52(+2.98%)
Nov 04, 2009	17.22	17.59	17.22	17.30	685,217	+0.17(+1.02%)
Nov 03, 2009	16.83	17.12	16.65	17.12	1,224,646	-0.01(-0.05%)