S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	10.72	11.09	10.72	10.95	769,674	+0.06(+0.59%)
Dec 30, 2008	10.62	10.88	10.59	10.88	377,666	+0.29(+2.78%)
Dec 29, 2008	10.57	10.67	10.46	10.59	608,337	+0.16(+1.52%)
Dec 26, 2008	10.42	10.43	10.24	10.43	229,172	-0.01(-0.11%)
Dec 24, 2008	10.06	10.44	10.03	10.44	236,365	+0.25(+2.42%)
Dec 23, 2008	10.28	10.28	10.13	10.19	463,690	-0.02(-0.23%)
Dec 22, 2008	10.37	10.37	9.835	10.22	492,544	+0.38(+3.89%)
Dec 19, 2008	10.32	10.70	9.835	9.835	1,181,820	-0.86(-8.03%)
Dec 18, 2008	10.89	10.96	10.51	10.69	534,391	-0.22(-2.05%)
Dec 17, 2008	10.72	10.94	10.69	10.92	450,376	-0.01(-0.05%)
Dec 16, 2008	10.45	10.93	10.40	10.92	842,692	+0.49(+4.74%)
Dec 15, 2008	10.57	10.57	10.23	10.43	1,731,025	-0.02(-0.22%)
Dec 12, 2008	10.34	10.45	10.22	10.45	972,174	+0.24(+2.36%)
Dec 11, 2008	10.25	10.64	10.06	10.21	2,817,193	-0.21(-1.97%)
Dec 10, 2008	10.24	10.59	10.21	10.42	1,271,750	+0.28(+2.78%)
Dec 09, 2008	10.11	10.25	10.02	10.13	422,379	-0.16(-1.54%)
Dec 08, 2008	10.17	10.47	10.03	10.29	1,308,337	+0.42(+4.23%)
Dec 05, 2008	9.547	9.958	9.393	9.876	1,064,363	+0.19(+1.94%)
Dec 04, 2008	9.753	9.941	9.560	9.688	562,641	-0.35(-3.51%)
Dec 03, 2008	9.729	10.06	9.600	10.04	819,708	+0.04(+0.41%)
Dec 02, 2008	9.800	10.04	9.639	9.999	750,222	+0.47(+4.94%)
Dec 01, 2008	9.820	9.820	9.441	9.529	269,840	-0.67(-6.57%)
Nov 28, 2008	10.04	10.20	9.888	10.20	132,715	+0.14(+1.34%)
Nov 26, 2008	9.635	10.23	9.635	10.06	479,048	+0.07(+0.71%)
Nov 25, 2008	9.982	10.11	9.670	9.994	311,228	+0.01(+0.12%)
Nov 24, 2008	9.823	10.13	9.582	9.982	208,256	+0.42(+4.36%)
Nov 21, 2008	9.388	9.576	9.047	9.564	515,541	+0.71(+8.03%)
Nov 20, 2008	9.494	9.500	8.365	8.853	499,129	-0.61(-6.46%)
Nov 19, 2008	9.706	10.07	9.400	9.465	344,554	-0.58(-5.74%)
Nov 18, 2008	9.829	10.04	9.717	10.04	322,702	-0.08(-0.76%)
Nov 17, 2008	10.16	10.55	9.982	10.12	307,446	-0.23(-2.22%)
Nov 14, 2008	10.37	10.69	10.06	10.35	714,516	-0.54(-4.97%)
Nov 13, 2008	10.30	10.89	9.811	10.89	736,780	+0.68(+6.62%)
Nov 12, 2008	10.32	10.50	10.15	10.21	882,133	-0.34(-3.18%)
Nov 11, 2008	10.65	11.04	10.39	10.55	1,442,046	-0.35(-3.24%)
Nov 10, 2008	11.09	11.10	10.63	10.90	760,718	+0.02(+0.22%)
Nov 07, 2008	10.88	11.09	10.51	10.88	1,302,943	+0.51(+4.88%)
Nov 06, 2008	10.70	11.02	10.32	10.37	554,360	-0.64(-5.82%)
Nov 05, 2008	11.90	11.90	11.01	11.01	370,116	-0.48(-4.18%)
Nov 04, 2008	11.30	11.90	11.19	11.49	370,356	+0.72(+6.69%)
Nov 03, 2008	10.59	11.16	10.59	10.77	212,476	+0.04(+0.38%)
Oct 31, 2008	11.06	11.06	10.42	10.73	450,576	+0.18(+1.67%)
Oct 30, 2008	10.79	10.79	10.23	10.55	346,779	+0.33(+3.28%)
Oct 29, 2008	10.27	10.62	9.988	10.22	608,382	-0.30(-2.85%)
Oct 28, 2008	9.629	10.52	8.912	10.52	250,002	+1.58(+17.70%)
Oct 27, 2008	9.312	9.952	8.935	8.935	1,729,999	-0.56(-5.88%)
Oct 24, 2008	9.706	9.829	9.384	9.494	3,899,045	-0.71(-6.92%)
Oct 23, 2008	9.823	10.49	9.811	10.20	1,904,357	-0.12(-1.14%)
Oct 22, 2008	11.05	11.11	10.18	10.32	1,784,810	-0.71(-6.40%)
Oct 21, 2008	11.86	11.86	10.95	11.02	1,166,813	-0.53(-4.57%)
Oct 20, 2008	10.68	11.55	10.68	11.55	213,614	+0.52(+4.67%)
Oct 17, 2008	11.70	11.73	10.58	11.03	598,483	-0.22(-1.98%)
Oct 16, 2008	10.41	11.26	10.41	11.26	305,381	+0.45(+4.13%)
Oct 15, 2008	11.67	11.67	10.81	10.81	320,012	-1.20(-9.99%)
Oct 14, 2008	13.19	14.44	11.71	12.01	489,589	+0.01(+0.05%)
Oct 13, 2008	12.12	12.79	10.83	12.00	887,279	+1.13(+10.38%)
Oct 10, 2008	11.46	11.99	9.994	10.88	595,765	-0.06(-0.54%)
Oct 09, 2008	11.08	11.94	10.82	10.93	450,769	-0.64(-5.50%)
Oct 08, 2008	11.76	11.90	11.36	11.57	325,827	-0.33(-2.76%)
Oct 07, 2008	13.04	13.14	11.86	11.90	422,275	-0.65(-5.20%)
Oct 06, 2008	13.16	13.16	11.99	12.55	383,591	-0.71(-5.33%)
Oct 03, 2008	13.60	13.76	13.20	13.26	207,693	-0.21(-1.53%)
Oct 02, 2008	13.84	13.84	13.43	13.46	423,568	-0.70(-4.97%)
Oct 01, 2008	14.34	14.34	13.94	14.17	424,150	-0.18(-1.25%)
Sep 30, 2008	13.65	14.38	13.65	14.35	497,152	+0.50(+3.62%)
Sep 29, 2008	15.14	15.14	13.74	13.85	225,296	-1.26(-8.32%)
Sep 26, 2008	15.01	15.10	14.87	15.10	0	-0.17(-1.12%)
Sep 25, 2008	14.78	15.44	14.78	15.27	163,367	+0.09(+0.58%)
Sep 24, 2008	15.84	15.84	15.12	15.18	321,438	-0.01(-0.08%)
Sep 23, 2008	15.95	15.95	14.74	15.20	342,266	-0.05(-0.31%)
Sep 22, 2008	16.23	16.46	15.22	15.24	457,291	-0.86(-5.37%)
Sep 19, 2008	15.29	16.23	15.28	16.11	0	+0.98(+6.50%)
Sep 18, 2008	14.17	15.22	14.17	15.12	1,232,359	+0.60(+4.12%)
Sep 17, 2008	15.14	15.14	14.47	14.53	144,014	-0.50(-3.32%)
Sep 16, 2008	14.70	15.12	14.70	15.03	266,768	+0.04(+0.24%)
Sep 15, 2008	14.71	15.18	14.71	14.99	171,922	-0.46(-2.97%)
Sep 12, 2008	15.67	15.67	15.23	15.45	451,592	+0.24(+1.58%)
Sep 11, 2008	14.98	15.21	14.98	15.21	886,835	-0.15(-0.99%)
Sep 10, 2008	15.57	15.57	14.93	15.36	162,692	+0.18(+1.16%)
Sep 09, 2008	15.83	15.83	15.18	15.18	188,489	-0.58(-3.66%)
Sep 08, 2008	16.32	16.72	15.55	15.76	133,306	+0.24(+1.51%)
Sep 05, 2008	15.30	15.60	15.30	15.53	0	-0.05(-0.30%)
Sep 04, 2008	15.94	15.94	15.51	15.57	206,601	-0.52(-3.25%)
Sep 03, 2008	16.66	16.66	15.97	16.10	138,448	+0.04(+0.22%)
Sep 02, 2008	16.07	16.27	16.02	16.06	220,281	-0.49(-2.95%)
Aug 29, 2008	16.54	16.65	16.47	16.55	124,309	-0.04(-0.21%)
Aug 28, 2008	16.46	16.61	16.44	16.58	545,089	+0.15(+0.93%)
Aug 27, 2008	16.21	16.47	16.21	16.43	216,440	+0.15(+0.90%)
Aug 26, 2008	16.32	16.42	16.19	16.28	893,498	+0.12(+0.76%)
Aug 25, 2008	16.06	16.32	16.06	16.16	179,621	-0.23(-1.40%)
Aug 22, 2008	16.51	16.51	16.24	16.39	225,146	+0.08(+0.50%)
Aug 21, 2008	16.07	16.35	16.07	16.31	272,520	+0.12(+0.73%)
Aug 20, 2008	16.48	16.48	15.94	16.19	466,223	+0.01(+0.04%)
Aug 19, 2008	16.11	16.18	16.05	16.18	176,427	-0.09(-0.58%)
Aug 18, 2008	16.46	16.62	16.20	16.28	125,499	-0.03(-0.18%)
Aug 15, 2008	17.18	17.18	16.28	16.31	0	-0.16(-0.96%)
Aug 14, 2008	16.32	16.51	16.32	16.47	105,860	+0.05(+0.29%)
Aug 13, 2008	17.06	17.06	16.38	16.42	171,716	-0.25(-1.52%)
Aug 12, 2008	16.62	16.78	16.58	16.67	1,581,577	-0.10(-0.60%)
Aug 11, 2008	16.93	16.96	16.72	16.77	191,223	-0.10(-0.59%)
Aug 08, 2008	17.34	17.34	16.67	16.87	148,680	+0.00(+0.00%)
Aug 07, 2008	17.05	17.12	16.85	16.87	86,180	-0.35(-2.01%)
Aug 06, 2008	17.08	17.24	17.08	17.22	92,685	+0.04(+0.24%)
Aug 05, 2008	16.89	17.18	16.87	17.18	624,265	+0.32(+1.88%)
Aug 04, 2008	17.83	17.83	16.84	16.86	60,019	-0.27(-1.58%)
Aug 01, 2008	17.30	17.30	17.11	17.13	226,449	-0.24(-1.35%)
Jul 31, 2008	17.30	17.44	17.29	17.37	373,257	-0.08(-0.43%)
Jul 30, 2008	17.57	17.58	17.27	17.44	194,776	+0.15(+0.88%)
Jul 29, 2008	17.29	17.30	17.11	17.29	120,661	+0.15(+0.86%)
Jul 28, 2008	17.58	17.58	17.11	17.14	114,447	-0.16(-0.92%)
Jul 25, 2008	17.05	17.38	17.05	17.30	133,292	+0.05(+0.27%)
Jul 24, 2008	17.98	17.98	17.22	17.25	83,438	-0.28(-1.61%)
Jul 23, 2008	17.48	17.65	17.48	17.54	109,279	-0.03(-0.17%)
Jul 22, 2008	17.55	18.10	17.38	17.57	139,246	-0.01(-0.07%)
Jul 21, 2008	17.72	17.72	17.48	17.58	98,925	+0.19(+1.12%)
Jul 18, 2008	17.31	17.63	17.13	17.38	156,483	+0.04(+0.25%)
Jul 17, 2008	17.79	17.79	17.30	17.34	199,070	+0.03(+0.19%)
Jul 16, 2008	17.31	17.35	17.04	17.31	268,209	+0.22(+1.27%)
Jul 15, 2008	16.77	17.33	16.77	17.09	124,579	-0.15(-0.89%)
Jul 14, 2008	16.91	17.87	16.91	17.24	414,768	+0.09(+0.55%)
Jul 11, 2008	17.54	17.54	17.06	17.15	222,827	-0.20(-1.15%)
Jul 10, 2008	17.36	17.36	16.76	17.35	255,368	+0.25(+1.48%)
Jul 09, 2008	16.95	17.42	16.95	17.09	1,048,138	-0.21(-1.22%)
Jul 08, 2008	17.08	17.31	16.84	17.31	117,322	+0.01(+0.03%)
Jul 07, 2008	17.06	17.46	17.05	17.30	257,366	-0.05(-0.27%)
Jul 04, 2008	17.61	17.61	17.28	17.35	358,564	+0.00(+0.00%)
Jul 03, 2008	17.61	17.61	17.28	17.35	358,564	-0.13(-0.74%)
Jul 02, 2008	17.64	17.84	17.45	17.48	95,138	-0.45(-2.52%)
Jul 01, 2008	18.22	18.22	17.68	17.93	108,863	-0.13(-0.72%)
Jun 30, 2008	18.33	18.33	18.04	18.06	193,824	-0.12(-0.65%)
Jun 27, 2008	18.49	18.49	17.96	18.18	128,987	+0.16(+0.88%)
Jun 26, 2008	18.23	18.23	17.99	18.02	168,779	-0.31(-1.70%)
Jun 25, 2008	18.26	18.41	18.24	18.33	94,211	+0.17(+0.94%)
Jun 24, 2008	18.26	18.26	18.05	18.16	107,480	+0.00(+0.00%)
Jun 23, 2008	18.26	18.26	18.09	18.16	86,776	-0.04(-0.23%)
Jun 20, 2008	18.77	18.89	18.16	18.20	92,901	-0.34(-1.81%)
Jun 19, 2008	18.66	18.94	18.39	18.54	87,007	-0.15(-0.79%)
Jun 18, 2008	19.25	19.25	18.53	18.68	75,065	-0.01(-0.06%)
Jun 17, 2008	18.82	18.96	18.67	18.69	62,106	+0.08(+0.41%)
Jun 16, 2008	18.97	18.97	18.52	18.62	104,016	+0.07(+0.38%)
Jun 13, 2008	18.40	18.55	18.37	18.55	54,562	+0.04(+0.19%)
Jun 12, 2008	18.54	18.58	18.45	18.51	58,500	+0.02(+0.10%)
Jun 11, 2008	18.60	18.68	18.45	18.49	63,705	-0.23(-1.24%)
Jun 10, 2008	18.72	18.97	18.67	18.73	212,303	-0.48(-2.49%)
Jun 09, 2008	19.51	19.51	19.05	19.21	145,424	-0.01(-0.03%)
Jun 06, 2008	19.69	19.69	19.20	19.21	92,462	-0.48(-2.42%)
Jun 05, 2008	19.42	19.73	19.42	19.69	74,659	+0.35(+1.79%)
Jun 04, 2008	19.49	19.49	19.30	19.34	74,528	-0.08(-0.39%)
Jun 03, 2008	19.42	19.50	19.32	19.42	67,154	-0.03(-0.15%)
Jun 02, 2008	19.62	19.79	19.34	19.45	94,123	-0.12(-0.60%)
May 30, 2008	19.42	19.58	18.88	19.56	87,551	+0.04(+0.21%)
May 29, 2008	19.52	19.57	19.43	19.52	51,714	-0.02(-0.12%)
May 28, 2008	19.46	19.98	19.35	19.55	79,025	-0.01(-0.03%)
May 27, 2008	20.21	20.21	19.42	19.55	99,012	-0.09(-0.48%)
May 26, 2008	19.75	19.75	19.57	19.65	0	+0.00(+0.00%)
May 23, 2008	19.75	19.75	19.57	19.65	51,088	-0.14(-0.71%)
May 22, 2008	19.82	19.87	19.70	19.79	199,271	+0.15(+0.78%)
May 21, 2008	19.89	19.89	19.63	19.63	89,994	-0.17(-0.86%)
May 20, 2008	19.48	19.85	19.48	19.80	87,880	-0.11(-0.53%)
May 19, 2008	19.99	20.10	19.90	19.91	121,937	-0.10(-0.50%)
May 16, 2008	19.89	20.01	19.82	20.01	82,298	+0.13(+0.65%)
May 15, 2008	19.66	19.90	19.66	19.88	83,720	+0.32(+1.62%)
May 14, 2008	19.70	19.70	19.56	19.56	103,450	+0.05(+0.27%)
May 13, 2008	19.73	19.73	19.42	19.51	90,273	-0.14(-0.72%)
May 12, 2008	19.52	19.66	19.46	19.65	96,535	+0.14(+0.69%)
May 09, 2008	19.48	19.55	19.41	19.52	50,932	-0.06(-0.30%)
May 08, 2008	19.46	19.63	19.46	19.58	122,718	+0.28(+1.46%)
May 07, 2008	19.55	19.64	19.20	19.29	127,047	-0.34(-1.71%)
May 06, 2008	19.26	19.63	19.26	19.63	86,458	+0.21(+1.06%)
May 05, 2008	19.25	19.45	19.21	19.42	78,988	+0.09(+0.46%)
May 02, 2008	19.63	19.68	19.27	19.33	100,095	-0.02(-0.12%)
May 01, 2008	19.31	19.36	19.06	19.36	91,527	+0.21(+1.07%)
Apr 30, 2008	19.00	19.27	18.95	19.15	231,807	+0.16(+0.84%)
Apr 29, 2008	19.21	19.21	18.99	18.99	66,596	-0.22(-1.13%)
Apr 28, 2008	19.46	19.52	19.11	19.21	141,207	+0.09(+0.49%)
Apr 25, 2008	19.38	19.38	19.02	19.12	178,097	+0.12(+0.62%)
Apr 24, 2008	18.96	19.12	18.89	19.00	81,919	-0.16(-0.83%)
Apr 23, 2008	19.07	19.20	19.02	19.16	202,612	+0.06(+0.31%)
Apr 22, 2008	19.62	19.62	19.01	19.10	80,487	-0.15(-0.76%)
Apr 21, 2008	19.54	19.54	19.09	19.25	61,064	-0.08(-0.43%)
Apr 18, 2008	20.05	20.05	19.11	19.33	199,839	+0.19(+0.98%)
Apr 17, 2008	19.27	19.29	19.00	19.14	121,558	-0.21(-1.06%)
Apr 16, 2008	18.76	19.36	18.57	19.35	104,248	+0.56(+3.01%)
Apr 15, 2008	18.77	18.79	18.69	18.78	104,504	-0.04(-0.22%)
Apr 14, 2008	19.22	19.22	18.66	18.82	307,865	+0.15(+0.82%)
Apr 11, 2008	18.66	18.81	18.66	18.67	167,047	-0.08(-0.44%)
Apr 10, 2008	18.72	18.82	18.66	18.75	39,366	-0.08(-0.44%)
Apr 09, 2008	19.32	19.32	18.81	18.84	73,546	-0.14(-0.74%)
Apr 08, 2008	19.28	19.28	18.89	18.98	56,646	-0.24(-1.22%)
Apr 07, 2008	19.25	19.28	19.16	19.21	92,539	+0.12(+0.62%)
Apr 04, 2008	19.26	19.26	18.93	19.09	291,907	+0.06(+0.31%)
Apr 03, 2008	19.05	19.10	18.85	19.03	207,528	+0.03(+0.15%)
Apr 02, 2008	18.98	19.05	18.92	19.01	104,658	-0.17(-0.89%)
Apr 01, 2008	19.07	19.18	18.89	19.18	111,464	+0.35(+1.87%)
Mar 31, 2008	18.72	18.97	18.72	18.82	75,868	+0.24(+1.26%)
Mar 28, 2008	19.08	19.08	18.56	18.59	81,268	+0.01(+0.03%)
Mar 27, 2008	18.98	18.98	18.57	18.58	82,162	+0.17(+0.93%)
Mar 26, 2008	19.18	19.18	18.39	18.41	78,250	+0.06(+0.35%)
Mar 25, 2008	19.17	19.17	18.19	18.35	85,590	+0.05(+0.29%)
Mar 24, 2008	17.81	18.34	17.81	18.29	296,840	+0.55(+3.11%)
Mar 21, 2008	18.29	18.29	17.52	17.74	88,626	+0.00(+0.00%)
Mar 20, 2008	18.29	18.29	17.52	17.74	88,626	+0.15(+0.87%)
Mar 19, 2008	18.23	18.34	17.59	17.59	67,023	-0.65(-3.58%)
Mar 18, 2008	18.12	18.29	18.03	18.24	195,829	+0.30(+1.67%)
Mar 17, 2008	17.83	18.01	17.69	17.94	47,290	-0.10(-0.55%)
Mar 14, 2008	18.45	18.45	17.96	18.04	88,169	-0.41(-2.23%)
Mar 13, 2008	17.94	18.49	17.93	18.45	50,496	+0.14(+0.77%)
Mar 12, 2008	18.73	18.73	18.29	18.31	85,735	-0.11(-0.62%)
Mar 11, 2008	18.24	18.43	18.09	18.43	78,930	+0.54(+3.03%)
Mar 10, 2008	18.15	18.15	17.84	17.88	106,828	-0.11(-0.59%)
Mar 07, 2008	18.28	18.36	17.93	17.99	312,150	-0.28(-1.54%)
Mar 06, 2008	18.88	18.88	18.27	18.27	184,568	-0.18(-0.96%)
Mar 05, 2008	18.59	18.63	18.34	18.45	270,303	+0.07(+0.38%)
Mar 04, 2008	18.65	18.65	18.18	18.38	276,767	-0.29(-1.54%)
Mar 03, 2008	18.70	18.95	18.12	18.66	386,828	+0.02(+0.09%)
Feb 29, 2008	18.84	18.90	18.60	18.65	164,922	-0.46(-2.40%)
Feb 28, 2008	19.01	19.15	18.93	19.11	241,616	+0.08(+0.41%)
Feb 27, 2008	18.95	19.15	18.95	19.03	94,240	+0.09(+0.45%)
Feb 26, 2008	19.04	19.12	18.69	18.94	291,910	+0.02(+0.12%)
Feb 25, 2008	18.91	18.93	18.56	18.92	239,683	+0.53(+2.88%)
Feb 22, 2008	18.52	18.52	18.16	18.39	325,419	+0.03(+0.16%)
Feb 21, 2008	18.53	18.56	18.36	18.36	97,302	+0.01(+0.03%)
Feb 20, 2008	18.28	18.46	18.15	18.35	87,776	+0.01(+0.07%)
Feb 19, 2008	18.69	18.69	18.32	18.34	177,934	+0.03(+0.16%)
Feb 18, 2008	18.20	18.31	18.16	18.31	0	+0.00(+0.00%)
Feb 15, 2008	18.20	18.31	18.16	18.31	231,688	+0.18(+1.01%)
Feb 14, 2008	18.66	19.03	18.10	18.13	79,781	-0.01(-0.07%)
Feb 13, 2008	18.31	18.31	17.94	18.14	246,148	+0.23(+1.28%)
Feb 12, 2008	17.98	18.12	17.88	17.91	177,811	+0.05(+0.30%)
Feb 11, 2008	17.79	17.87	17.64	17.86	111,421	+0.08(+0.43%)
Feb 08, 2008	17.75	17.84	17.64	17.78	196,118	-0.08(-0.46%)
Feb 07, 2008	17.79	17.99	17.74	17.86	189,501	-0.03(-0.16%)
Feb 06, 2008	18.11	18.14	17.82	17.89	183,888	-0.11(-0.59%)
Feb 05, 2008	18.34	18.35	18.00	18.00	171,810	-0.53(-2.86%)
Feb 04, 2008	18.85	18.85	18.49	18.53	386,318	+0.21(+1.12%)
Feb 01, 2008	17.94	18.51	17.94	18.32	1,085,807	+0.37(+2.06%)
Jan 31, 2008	18.03	18.38	17.00	17.95	1,578,443	-0.19(-1.04%)
Jan 30, 2008	18.01	18.49	17.95	18.14	230,498	+0.14(+0.75%)
Jan 29, 2008	18.05	18.16	17.79	18.01	444,325	-0.05(-0.29%)
Jan 28, 2008	17.89	18.14	17.61	18.06	613,243	+0.32(+1.82%)
Jan 25, 2008	18.19	18.19	16.17	17.74	659,137	-0.11(-0.59%)
Jan 24, 2008	18.14	18.14	17.57	17.84	474,657	+0.32(+1.81%)
Jan 23, 2008	18.24	18.24	16.17	17.52	442,624	+0.11(+0.64%)
Jan 22, 2008	18.22	18.22	16.74	17.41	299,945	-0.37(-2.08%)
Jan 21, 2008	18.35	18.35	17.70	17.78	0	+0.00(+0.00%)
Jan 18, 2008	18.35	18.35	17.70	17.78	277,176	+0.02(+0.10%)
Jan 17, 2008	17.98	18.28	17.70	17.77	3,030,496	-0.12(-0.69%)
Jan 16, 2008	19.03	19.03	17.77	17.89	177,423	-0.43(-2.34%)
Jan 15, 2008	18.25	18.58	18.22	18.32	214,985	-0.68(-3.59%)
Jan 14, 2008	19.36	19.36	18.31	19.00	178,100	+0.17(+0.91%)
Jan 11, 2008	19.76	19.76	18.77	18.83	91,682	-0.38(-1.99%)
Jan 10, 2008	18.99	19.25	18.96	19.21	179,009	-0.08(-0.40%)
Jan 09, 2008	19.93	19.93	19.02	19.29	235,446	+0.14(+0.74%)
Jan 08, 2008	19.48	19.62	19.15	19.15	489,154	-0.36(-1.84%)
Jan 07, 2008	19.60	19.63	19.35	19.51	151,240	-0.09(-0.45%)
Jan 04, 2008	19.89	19.89	19.53	19.59	142,771	-0.55(-2.74%)
Jan 03, 2008	20.63	20.63	20.06	20.15	85,394	+0.06(+0.29%)
Jan 02, 2008	20.30	20.31	19.99	20.09	547,581	-0.16(-0.78%)