S&P Smallcap Intl SPDR (NY: GWX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.413	8.630	8.413	8.465	0	+0.03(+0.34%)
Feb 26, 2009	8.676	8.681	8.431	8.436	134,013	-0.16(-1.86%)
Feb 25, 2009	8.630	8.687	8.459	8.596	319,049	-0.11(-1.31%)
Feb 24, 2009	8.516	8.761	8.254	8.710	497,700	+0.26(+3.06%)
Feb 23, 2009	8.926	8.926	8.436	8.452	760,224	-0.40(-4.47%)
Feb 20, 2009	8.892	8.915	8.681	8.847	293,154	-0.10(-1.08%)
Feb 19, 2009	9.166	9.211	8.932	8.944	221,972	-0.08(-0.88%)
Feb 18, 2009	9.097	9.097	8.915	9.023	876,690	+0.06(+0.70%)
Feb 17, 2009	9.234	9.234	8.944	8.961	226,449	-0.42(-4.44%)
Feb 13, 2009	9.468	9.500	9.377	9.377	131,117	-0.05(-0.48%)
Feb 12, 2009	9.365	9.439	9.234	9.422	213,819	+0.06(+0.67%)
Feb 11, 2009	9.457	9.492	9.275	9.360	288,671	+0.05(+0.49%)
Feb 10, 2009	9.713	10.13	9.297	9.314	324,204	-0.52(-5.33%)
Feb 09, 2009	9.747	9.850	9.514	9.838	490,716	+0.06(+0.64%)
Feb 06, 2009	9.582	9.850	9.582	9.776	127,648	+0.14(+1.48%)
Feb 05, 2009	9.537	9.696	9.489	9.633	93,137	+0.01(+0.12%)
Feb 04, 2009	9.611	9.799	9.553	9.622	225,914	+0.07(+0.76%)
Feb 03, 2009	9.457	9.619	9.400	9.550	612,167	+0.15(+1.59%)
Feb 02, 2009	9.405	9.462	9.343	9.400	601,378	-0.07(-0.72%)
Jan 30, 2009	9.611	9.664	9.419	9.468	0	-0.02(-0.18%)
Jan 29, 2009	9.764	9.764	9.405	9.485	3,025,336	-0.42(-4.26%)
Jan 28, 2009	9.884	9.941	9.753	9.907	1,005,537	+0.22(+2.30%)
Jan 27, 2009	9.650	9.742	9.525	9.685	415,804	+0.14(+1.43%)
Jan 26, 2009	9.514	9.645	9.411	9.548	688,496	+0.04(+0.42%)
Jan 23, 2009	9.371	9.576	9.280	9.508	265,883	+0.00(+0.00%)
Jan 22, 2009	9.548	9.595	9.407	9.508	576,663	-0.23(-2.34%)
Jan 21, 2009	9.531	9.747	9.468	9.736	704,692	+0.45(+4.85%)
Jan 20, 2009	9.656	9.690	9.257	9.286	666,849	-0.59(-6.00%)
Jan 16, 2009	9.981	9.998	9.702	9.878	251,539	+0.11(+1.11%)
Jan 15, 2009	9.753	9.862	9.553	9.770	348,289	+0.13(+1.36%)
Jan 14, 2009	9.913	9.913	9.576	9.639	234,315	-0.26(-2.65%)
Jan 13, 2009	9.992	9.998	9.793	9.901	182,659	-0.15(-1.47%)
Jan 12, 2009	10.32	10.33	10.02	10.05	2,809,327	-0.31(-2.97%)
Jan 09, 2009	10.47	10.47	10.29	10.36	138,160	-0.21(-2.00%)
Jan 08, 2009	10.39	10.57	10.37	10.57	186,204	+0.13(+1.26%)
Jan 07, 2009	10.56	10.61	10.38	10.44	183,269	-0.17(-1.56%)
Jan 06, 2009	10.49	10.66	10.49	10.60	173,001	+0.10(+0.98%)
Jan 05, 2009	10.53	10.60	10.48	10.50	186,666	-0.32(-2.95%)
Jan 02, 2009	10.49	10.82	10.49	10.82	0	+0.21(+1.94%)
Jan 01, 2009	10.40	10.75	10.40	10.61	0	+0.00(+0.00%)
Dec 31, 2008	10.40	10.75	10.40	10.61	793,763	+0.06(+0.59%)
Dec 30, 2008	10.29	10.55	10.27	10.55	389,486	+0.29(+2.78%)
Dec 29, 2008	10.25	10.35	10.15	10.27	627,377	+0.15(+1.52%)
Dec 26, 2008	10.10	10.11	9.930	10.11	236,345	-0.01(-0.11%)
Dec 24, 2008	9.753	10.12	9.730	10.12	243,762	+0.24(+2.42%)
Dec 23, 2008	9.964	9.970	9.827	9.884	478,202	-0.02(-0.23%)
Dec 22, 2008	10.06	10.06	9.536	9.907	507,959	+0.37(+3.89%)
Dec 19, 2008	10.00	10.38	9.536	9.536	1,218,808	-0.63(-6.18%)
Dec 18, 2008	10.35	10.42	9.986	10.16	562,180	-0.21(-2.05%)
Dec 17, 2008	10.19	10.40	10.16	10.38	473,796	-0.01(-0.05%)
Dec 16, 2008	9.935	10.39	9.885	10.38	886,514	+0.47(+4.74%)
Dec 15, 2008	10.05	10.05	9.723	9.913	1,821,041	-0.02(-0.22%)
Dec 12, 2008	9.829	9.935	9.718	9.935	1,022,729	+0.23(+2.36%)
Dec 11, 2008	9.740	10.11	9.567	9.706	2,963,693	-0.20(-1.98%)
Dec 10, 2008	9.734	10.07	9.701	9.902	1,337,884	+0.27(+2.78%)
Dec 09, 2008	9.611	9.745	9.528	9.634	444,344	-0.15(-1.54%)
Dec 08, 2008	9.667	9.952	9.539	9.785	1,376,373	+0.40(+4.23%)
Dec 05, 2008	9.075	9.466	8.929	9.388	1,119,712	+0.18(+1.94%)
Dec 04, 2008	9.270	9.449	9.088	9.209	591,900	-0.34(-3.51%)
Dec 03, 2008	9.248	9.561	9.125	9.544	862,335	+0.04(+0.41%)
Dec 02, 2008	9.315	9.544	9.162	9.505	789,235	+0.45(+4.94%)
Dec 01, 2008	9.334	9.334	8.974	9.058	283,873	-0.64(-6.57%)
Nov 28, 2008	9.544	9.695	9.399	9.695	139,617	+0.13(+1.34%)
Nov 26, 2008	9.159	9.723	9.159	9.567	503,959	+0.07(+0.71%)
Nov 25, 2008	9.488	9.611	9.192	9.500	327,413	+0.01(+0.12%)
Nov 24, 2008	9.338	9.634	9.108	9.488	219,086	+0.40(+4.36%)
Nov 21, 2008	8.924	9.103	8.600	9.092	542,350	+0.68(+8.03%)
Nov 20, 2008	9.025	9.030	7.952	8.416	525,085	-0.58(-6.46%)
Nov 19, 2008	9.226	9.572	8.935	8.997	362,472	-0.55(-5.74%)
Nov 18, 2008	9.343	9.544	9.237	9.544	339,483	-0.07(-0.76%)
Nov 17, 2008	9.656	10.03	9.488	9.617	323,434	-0.22(-2.22%)
Nov 14, 2008	9.857	10.16	9.567	9.835	751,673	-0.51(-4.97%)
Nov 13, 2008	9.790	10.35	9.326	10.35	775,094	+0.64(+6.62%)
Nov 12, 2008	9.813	9.980	9.645	9.706	928,006	-0.32(-3.18%)
Nov 11, 2008	10.12	10.49	9.879	10.02	1,517,036	-0.34(-3.24%)
Nov 10, 2008	10.54	10.56	10.11	10.36	800,277	+0.02(+0.22%)
Nov 07, 2008	10.34	10.54	9.991	10.34	1,370,699	+0.48(+4.88%)
Nov 06, 2008	10.17	10.47	9.813	9.857	583,188	-0.61(-5.82%)
Nov 05, 2008	11.31	11.31	10.47	10.47	389,363	-0.46(-4.18%)
Nov 04, 2008	10.74	11.31	10.64	10.92	389,616	+0.69(+6.69%)
Nov 03, 2008	10.06	10.61	10.06	10.24	223,525	+0.04(+0.38%)
Oct 31, 2008	10.51	10.51	9.908	10.20	474,007	+0.17(+1.67%)
Oct 30, 2008	10.25	10.25	9.723	10.03	364,812	+0.32(+3.28%)
Oct 29, 2008	9.762	10.09	9.494	9.712	640,019	-0.28(-2.85%)
Oct 28, 2008	9.153	9.997	8.471	9.997	263,003	+1.50(+17.70%)
Oct 27, 2008	8.851	9.460	8.494	8.494	1,819,962	-0.53(-5.88%)
Oct 24, 2008	9.226	9.343	8.920	9.025	4,101,803	-0.67(-6.92%)
Oct 23, 2008	9.338	9.975	9.326	9.695	2,003,388	-0.11(-1.14%)
Oct 22, 2008	10.50	10.56	9.678	9.807	1,877,624	-0.67(-6.40%)
Oct 21, 2008	11.27	11.27	10.40	10.48	1,227,490	-0.50(-4.57%)
Oct 20, 2008	10.15	10.98	10.15	10.98	224,723	+0.49(+4.67%)
Oct 17, 2008	11.13	11.15	10.06	10.49	629,605	-0.21(-1.98%)
Oct 16, 2008	9.896	10.70	9.896	10.70	321,262	+0.42(+4.13%)
Oct 15, 2008	11.09	11.09	10.28	10.28	336,654	-1.14(-9.99%)
Oct 14, 2008	12.54	13.73	11.13	11.42	515,049	+0.01(+0.05%)
Oct 13, 2008	11.52	12.16	10.29	11.41	933,420	+1.07(+10.38%)
Oct 10, 2008	10.90	11.40	9.500	10.34	626,746	-0.06(-0.54%)
Oct 09, 2008	10.53	11.35	10.28	10.39	474,210	-0.60(-5.50%)
Oct 08, 2008	11.18	11.31	10.80	11.00	342,770	-0.31(-2.76%)
Oct 07, 2008	12.39	12.49	11.27	11.31	444,235	-0.62(-5.20%)
Oct 06, 2008	12.51	12.51	11.40	11.93	403,538	-0.67(-5.33%)
Oct 03, 2008	12.93	13.08	12.55	12.60	218,493	-0.20(-1.53%)
Oct 02, 2008	13.16	13.16	12.76	12.80	445,595	-0.67(-4.97%)
Oct 01, 2008	13.63	13.63	13.25	13.47	446,207	-0.17(-1.25%)
Sep 30, 2008	12.98	13.67	12.98	13.64	523,005	+0.48(+3.62%)
Sep 29, 2008	14.39	14.39	13.06	13.16	237,011	-1.19(-8.32%)
Sep 26, 2008	14.27	14.36	14.14	14.36	0	-0.16(-1.12%)
Sep 25, 2008	14.05	14.67	14.05	14.52	171,863	+0.08(+0.58%)
Sep 24, 2008	15.05	15.05	14.38	14.43	338,153	-0.01(-0.08%)
Sep 23, 2008	15.16	15.16	14.01	14.44	360,065	-0.04(-0.31%)
Sep 22, 2008	15.43	15.65	14.47	14.49	481,071	-0.82(-5.36%)
Sep 19, 2008	14.53	15.43	14.53	15.31	0	+0.93(+6.49%)
Sep 18, 2008	13.47	14.47	13.47	14.38	1,296,445	+0.57(+4.12%)
Sep 17, 2008	14.39	14.39	13.76	13.81	151,503	-0.47(-3.32%)
Sep 16, 2008	13.98	14.37	13.97	14.28	280,641	+0.03(+0.24%)
Sep 15, 2008	13.98	14.43	13.98	14.25	180,862	-0.44(-2.97%)
Sep 12, 2008	14.90	14.90	14.48	14.69	475,076	+0.23(+1.58%)
Sep 11, 2008	14.24	14.46	14.24	14.46	932,953	-0.15(-1.00%)
Sep 10, 2008	14.80	14.80	14.19	14.60	171,152	+0.17(+1.16%)
Sep 09, 2008	15.04	15.04	14.43	14.43	198,291	-0.55(-3.66%)
Sep 08, 2008	15.51	15.90	14.79	14.98	140,238	+0.22(+1.51%)
Sep 05, 2008	14.54	14.82	14.54	14.76	0	-0.04(-0.30%)
Sep 04, 2008	15.15	15.15	14.74	14.80	217,344	-0.50(-3.25%)
Sep 03, 2008	15.84	15.84	15.18	15.30	145,648	+0.03(+0.22%)
Sep 02, 2008	15.28	15.47	15.23	15.27	231,736	-0.46(-2.95%)
Aug 29, 2008	15.72	15.83	15.66	15.73	130,773	-0.03(-0.21%)
Aug 28, 2008	15.65	15.79	15.62	15.76	573,435	+0.15(+0.93%)
Aug 27, 2008	15.41	15.66	15.41	15.62	227,695	+0.14(+0.90%)
Aug 26, 2008	15.51	15.61	15.39	15.48	939,962	+0.12(+0.76%)
Aug 25, 2008	15.27	15.51	15.27	15.36	188,962	-0.22(-1.40%)
Aug 22, 2008	15.70	15.70	15.44	15.58	236,854	+0.08(+0.50%)
Aug 21, 2008	15.27	15.55	15.27	15.50	286,691	+0.11(+0.73%)
Aug 20, 2008	15.67	15.67	15.15	15.39	490,468	+0.01(+0.04%)
Aug 19, 2008	15.31	15.38	15.26	15.38	185,601	-0.09(-0.58%)
Aug 18, 2008	15.65	15.80	15.39	15.47	132,026	-0.03(-0.18%)
Aug 15, 2008	16.33	16.33	15.47	15.50	0	-0.15(-0.96%)
Aug 14, 2008	15.52	15.70	15.52	15.65	111,365	+0.04(+0.29%)
Aug 13, 2008	16.22	16.22	15.57	15.61	180,646	-0.24(-1.52%)
Aug 12, 2008	15.80	15.95	15.76	15.85	1,663,822	-0.10(-0.60%)
Aug 11, 2008	16.09	16.12	15.90	15.94	201,167	-0.10(-0.59%)
Aug 08, 2008	16.48	16.48	15.84	16.04	156,412	+0.00(+0.00%)
Aug 07, 2008	16.21	16.27	16.02	16.04	90,662	-0.33(-2.01%)
Aug 06, 2008	16.24	16.39	16.24	16.37	97,505	+0.04(+0.24%)
Aug 05, 2008	16.06	16.33	16.03	16.33	656,728	+0.30(+1.88%)
Aug 04, 2008	16.95	16.95	16.01	16.03	63,140	-0.26(-1.58%)
Aug 01, 2008	16.45	16.45	16.27	16.28	238,225	-0.22(-1.35%)
Jul 31, 2008	16.45	16.58	16.44	16.51	392,667	-0.07(-0.43%)
Jul 30, 2008	16.70	16.71	16.42	16.58	204,905	+0.14(+0.88%)
Jul 29, 2008	16.43	16.45	16.27	16.43	126,936	+0.14(+0.86%)
Jul 28, 2008	16.71	16.71	16.27	16.29	120,399	-0.15(-0.92%)
Jul 25, 2008	16.21	16.52	16.21	16.45	140,224	+0.04(+0.27%)
Jul 24, 2008	17.09	17.09	16.37	16.40	87,777	-0.27(-1.61%)
Jul 23, 2008	16.62	16.78	16.62	16.67	114,962	-0.03(-0.17%)
Jul 22, 2008	16.68	17.20	16.52	16.70	146,487	-0.01(-0.07%)
Jul 21, 2008	16.84	16.84	16.62	16.71	104,069	+0.18(+1.12%)
Jul 18, 2008	16.46	16.76	16.28	16.52	164,620	+0.04(+0.25%)
Jul 17, 2008	16.91	16.91	16.45	16.48	209,422	+0.03(+0.19%)
Jul 16, 2008	16.45	16.50	16.20	16.45	282,157	+0.21(+1.27%)
Jul 15, 2008	15.94	16.47	15.94	16.24	131,057	-0.15(-0.89%)
Jul 14, 2008	16.08	16.99	16.08	16.39	436,337	+0.09(+0.55%)
Jul 11, 2008	16.67	16.67	16.22	16.30	234,415	-0.19(-1.15%)
Jul 10, 2008	16.50	16.50	15.93	16.49	268,647	+0.24(+1.48%)
Jul 09, 2008	16.12	16.56	16.12	16.25	1,102,643	-0.20(-1.22%)
Jul 08, 2008	16.23	16.46	16.00	16.45	123,423	+0.01(+0.03%)
Jul 07, 2008	16.22	16.60	16.21	16.45	270,750	-0.04(-0.27%)
Jul 04, 2008	16.74	16.74	16.43	16.49	377,210	+0.00(+0.00%)
Jul 03, 2008	16.74	16.74	16.43	16.49	377,210	-0.12(-0.74%)
Jul 02, 2008	16.77	16.95	16.59	16.61	100,086	-0.43(-2.52%)
Jul 01, 2008	17.32	17.32	16.81	17.04	114,524	-0.12(-0.72%)
Jun 30, 2008	17.42	17.42	17.15	17.17	203,903	-0.11(-0.65%)
Jun 27, 2008	17.57	17.57	17.08	17.28	135,694	+0.15(+0.88%)
Jun 26, 2008	17.33	17.33	17.10	17.13	177,555	-0.30(-1.70%)
Jun 25, 2008	17.36	17.50	17.34	17.42	99,110	+0.16(+0.94%)
Jun 24, 2008	17.36	17.36	17.16	17.26	113,069	+0.00(+0.00%)
Jun 23, 2008	17.36	17.36	17.19	17.26	91,288	-0.04(-0.23%)
Jun 20, 2008	17.84	17.95	17.26	17.30	97,732	-0.32(-1.81%)
Jun 19, 2008	17.74	18.00	17.48	17.62	91,532	-0.14(-0.79%)
Jun 18, 2008	18.30	18.30	17.62	17.76	78,969	-0.01(-0.06%)
Jun 17, 2008	17.89	18.03	17.75	17.77	65,336	+0.07(+0.41%)
Jun 16, 2008	18.03	18.03	17.60	17.70	109,425	+0.07(+0.38%)
Jun 13, 2008	17.49	17.63	17.46	17.63	57,399	+0.03(+0.19%)
Jun 12, 2008	17.62	17.66	17.54	17.60	61,542	+0.02(+0.10%)
Jun 11, 2008	17.68	17.76	17.54	17.58	67,018	-0.22(-1.24%)
Jun 10, 2008	17.80	18.03	17.75	17.80	223,343	-0.46(-2.50%)
Jun 09, 2008	18.55	18.55	18.11	18.26	152,987	-0.01(-0.03%)
Jun 06, 2008	18.71	18.71	18.25	18.26	97,271	-0.45(-2.42%)
Jun 05, 2008	18.46	18.75	18.46	18.71	78,541	+0.33(+1.79%)
Jun 04, 2008	18.52	18.52	18.35	18.38	78,403	-0.07(-0.39%)
Jun 03, 2008	18.46	18.54	18.36	18.46	70,646	-0.03(-0.15%)
Jun 02, 2008	18.65	18.81	18.38	18.49	99,017	-0.11(-0.60%)
May 30, 2008	18.46	18.61	17.95	18.60	92,104	+0.04(+0.21%)
May 29, 2008	18.56	18.60	18.47	18.56	54,404	-0.02(-0.12%)
May 28, 2008	18.50	19.00	18.39	18.58	83,135	-0.01(-0.03%)
May 27, 2008	19.21	19.21	18.46	18.59	104,160	-0.09(-0.48%)
May 26, 2008	18.77	18.77	18.60	18.68	0	+0.00(+0.00%)
May 23, 2008	18.77	18.77	18.60	18.68	53,745	-0.13(-0.71%)
May 22, 2008	18.84	18.89	18.73	18.81	209,633	+0.15(+0.78%)
May 21, 2008	18.90	18.91	18.66	18.66	94,674	-0.16(-0.86%)
May 20, 2008	18.52	18.87	18.52	18.83	92,450	-0.10(-0.53%)
May 19, 2008	19.00	19.11	18.92	18.93	128,278	-0.09(-0.50%)
May 16, 2008	18.91	19.02	18.84	19.02	86,578	+0.12(+0.65%)
May 15, 2008	18.69	18.92	18.69	18.90	88,074	+0.30(+1.62%)
May 14, 2008	18.73	18.73	18.60	18.60	108,829	+0.05(+0.27%)
May 13, 2008	18.76	18.76	18.46	18.55	94,967	-0.13(-0.72%)
May 12, 2008	18.55	18.69	18.50	18.68	101,555	+0.13(+0.69%)
May 09, 2008	18.52	18.58	18.45	18.55	53,581	-0.06(-0.30%)
May 08, 2008	18.50	18.66	18.50	18.61	129,100	+0.27(+1.46%)
May 07, 2008	18.58	18.67	18.25	18.34	133,654	-0.32(-1.71%)
May 06, 2008	18.31	18.66	18.31	18.66	90,954	+0.20(+1.06%)
May 05, 2008	18.30	18.49	18.26	18.46	83,096	+0.08(+0.46%)
May 02, 2008	18.66	18.70	18.32	18.38	105,300	-0.02(-0.12%)
May 01, 2008	18.36	18.41	18.12	18.40	96,286	+0.20(+1.07%)
Apr 30, 2008	18.06	18.32	18.01	18.21	243,862	+0.15(+0.84%)
Apr 29, 2008	18.26	18.26	18.05	18.05	70,059	-0.21(-1.13%)
Apr 28, 2008	18.50	18.56	18.17	18.26	148,550	+0.09(+0.49%)
Apr 25, 2008	18.42	18.42	18.08	18.17	187,359	+0.11(+0.62%)
Apr 24, 2008	18.02	18.17	17.95	18.06	86,179	-0.15(-0.83%)
Apr 23, 2008	18.13	18.25	18.08	18.21	213,148	+0.06(+0.31%)
Apr 22, 2008	18.65	18.65	18.07	18.16	84,672	-0.14(-0.76%)
Apr 21, 2008	18.57	18.57	18.15	18.30	64,239	-0.08(-0.43%)
Apr 18, 2008	19.06	19.06	18.16	18.37	210,231	+0.18(+0.98%)
Apr 17, 2008	18.32	18.34	18.06	18.19	127,879	-0.20(-1.06%)
Apr 16, 2008	17.83	18.41	17.65	18.39	109,669	+0.54(+3.00%)
Apr 15, 2008	17.84	17.86	17.77	17.85	109,939	-0.04(-0.22%)
Apr 14, 2008	18.27	18.27	17.74	17.89	323,875	+0.15(+0.82%)
Apr 11, 2008	17.74	17.88	17.73	17.75	175,734	-0.08(-0.44%)
Apr 10, 2008	17.79	17.89	17.74	17.83	41,413	-0.08(-0.44%)
Apr 09, 2008	18.37	18.37	17.88	17.90	77,371	-0.13(-0.74%)
Apr 08, 2008	18.32	18.32	17.95	18.04	59,592	-0.22(-1.22%)
Apr 07, 2008	18.30	18.33	18.21	18.26	97,351	+0.11(+0.62%)
Apr 04, 2008	18.31	18.31	17.99	18.15	307,087	+0.06(+0.31%)
Apr 03, 2008	18.11	18.16	17.92	18.09	218,320	+0.03(+0.15%)
Apr 02, 2008	18.04	18.11	17.98	18.07	110,100	-0.16(-0.89%)
Apr 01, 2008	18.13	18.23	17.95	18.23	117,260	+0.34(+1.87%)
Mar 31, 2008	17.80	18.03	17.79	17.89	79,814	+0.22(+1.26%)
Mar 28, 2008	18.13	18.13	17.64	17.67	85,494	+0.01(+0.03%)
Mar 27, 2008	18.04	18.04	17.65	17.66	86,435	+0.16(+0.93%)
Mar 26, 2008	18.23	18.23	17.48	17.50	82,319	+0.06(+0.35%)
Mar 25, 2008	18.22	18.22	17.29	17.44	90,041	+0.05(+0.29%)
Mar 24, 2008	16.93	17.43	16.93	17.39	312,276	+0.53(+3.11%)
Mar 21, 2008	17.39	17.39	16.66	16.86	93,235	+0.00(+0.00%)
Mar 20, 2008	17.39	17.39	16.66	16.86	93,235	+0.15(+0.87%)
Mar 19, 2008	17.33	17.43	16.72	16.72	70,508	-0.62(-3.58%)
Mar 18, 2008	17.22	17.38	17.14	17.34	206,013	+0.29(+1.67%)
Mar 17, 2008	16.95	17.12	16.82	17.05	49,749	-0.09(-0.55%)
Mar 14, 2008	17.54	17.54	17.07	17.15	92,754	-0.39(-2.23%)
Mar 13, 2008	17.05	17.58	17.04	17.54	53,122	+0.13(+0.77%)
Mar 12, 2008	17.81	17.81	17.39	17.41	90,193	-0.11(-0.62%)
Mar 11, 2008	17.33	17.52	17.20	17.51	83,035	+0.52(+3.03%)
Mar 10, 2008	17.26	17.26	16.95	17.00	112,383	-0.10(-0.59%)
Mar 07, 2008	17.38	17.46	17.04	17.10	328,382	-0.27(-1.54%)
Mar 06, 2008	17.94	17.94	17.37	17.37	194,166	-0.17(-0.96%)
Mar 05, 2008	17.67	17.71	17.43	17.54	284,359	+0.07(+0.38%)
Mar 04, 2008	17.73	17.73	17.28	17.47	291,160	-0.27(-1.54%)