Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	35.57	35.61	35.01	35.01	191,967	-1.19(-3.30%)
Feb 28, 2008	36.08	36.33	36.01	36.20	461,442	-0.33(-0.89%)
Feb 27, 2008	35.96	36.72	35.96	36.53	324,982	+0.25(+0.69%)
Feb 26, 2008	35.67	36.44	35.67	36.28	261,019	+0.66(+1.86%)
Feb 25, 2008	35.16	35.65	34.99	35.62	240,977	+0.46(+1.31%)
Feb 22, 2008	35.13	35.16	34.53	35.16	259,527	+0.31(+0.88%)
Feb 21, 2008	35.29	35.35	34.84	34.85	303,875	-0.15(-0.42%)
Feb 20, 2008	34.40	35.13	34.40	35.00	1,355,271	-0.01(-0.02%)
Feb 19, 2008	35.48	35.48	34.97	35.00	215,454	+0.43(+1.24%)
Feb 18, 2008	34.38	34.58	34.19	34.58	0	+0.00(+0.00%)
Feb 15, 2008	34.38	34.58	34.19	34.58	142,958	-0.13(-0.37%)
Feb 14, 2008	35.07	35.18	34.68	34.70	269,944	-0.35(-1.00%)
Feb 13, 2008	34.94	35.13	34.61	35.06	129,814	+0.50(+1.44%)
Feb 12, 2008	34.42	34.88	34.35	34.56	204,181	+0.79(+2.35%)
Feb 11, 2008	33.70	33.78	33.22	33.77	249,902	+0.10(+0.30%)
Feb 08, 2008	33.51	33.85	33.29	33.66	152,039	-0.19(-0.57%)
Feb 07, 2008	33.61	34.10	33.55	33.85	203,554	-0.21(-0.62%)
Feb 06, 2008	34.44	34.63	33.78	34.07	382,518	+0.34(+1.00%)
Feb 05, 2008	34.73	34.73	33.72	33.73	271,753	-2.00(-5.60%)
Feb 04, 2008	35.99	36.04	35.73	35.73	425,324	-0.54(-1.50%)
Feb 01, 2008	35.94	36.27	35.75	36.27	170,187	+0.58(+1.63%)
Jan 31, 2008	34.61	35.96	34.58	35.69	758,632	+0.33(+0.92%)
Jan 30, 2008	35.13	36.10	34.95	35.36	190,088	+0.02(+0.05%)
Jan 29, 2008	35.29	35.54	35.00	35.34	282,941	+0.15(+0.44%)
Jan 28, 2008	34.65	35.20	34.33	35.19	220,080	+0.86(+2.51%)
Jan 25, 2008	35.74	35.82	34.27	34.33	471,307	-1.10(-3.12%)
Jan 24, 2008	34.87	35.43	34.53	35.43	873,108	+1.57(+4.64%)
Jan 23, 2008	32.51	33.98	32.06	33.86	1,082,284	-0.91(-2.63%)
Jan 22, 2008	33.28	36.03	33.27	34.77	791,827	-1.99(-5.40%)
Jan 21, 2008	37.54	37.62	36.52	36.76	0	+0.00(+0.00%)
Jan 18, 2008	37.54	37.62	36.52	36.76	259,442	-0.19(-0.52%)
Jan 17, 2008	38.03	38.11	36.86	36.95	415,877	-0.77(-2.05%)
Jan 16, 2008	38.36	38.65	37.64	37.73	400,846	-0.80(-2.09%)
Jan 15, 2008	39.20	39.29	38.50	38.53	215,742	-1.39(-3.49%)
Jan 14, 2008	39.81	39.92	39.49	39.92	158,459	+0.90(+2.31%)
Jan 11, 2008	39.26	39.31	38.88	39.02	277,925	-0.54(-1.37%)
Jan 10, 2008	39.12	39.76	39.09	39.56	205,316	+0.17(+0.44%)
Jan 09, 2008	39.19	39.49	38.96	39.39	393,662	+0.24(+0.62%)
Jan 08, 2008	39.90	40.03	39.10	39.15	151,413	-0.42(-1.05%)
Jan 07, 2008	39.63	39.71	39.42	39.56	201,660	+0.31(+0.78%)
Jan 04, 2008	39.93	39.93	39.26	39.26	179,647	-0.82(-2.06%)
Jan 03, 2008	39.96	40.18	39.96	40.08	66,599	+0.13(+0.34%)
Jan 02, 2008	40.35	40.43	39.89	39.95	291,552	-0.07(-0.18%)
Jan 01, 2008	40.36	40.53	40.02	40.02	327,655	+0.00(+0.00%)
Dec 31, 2007	40.36	40.53	40.02	40.02	327,655	-0.63(-1.56%)
Dec 28, 2007	40.61	40.87	40.54	40.65	186,805	+0.52(+1.29%)
Dec 27, 2007	40.32	40.41	40.03	40.13	240,903	+0.06(+0.16%)
Dec 26, 2007	40.23	40.48	39.97	40.07	220,778	+0.15(+0.37%)
Dec 24, 2007	40.05	40.16	39.89	39.92	382,526	+0.14(+0.35%)
Dec 21, 2007	40.16	40.22	39.37	39.78	420,731	-0.03(-0.06%)
Dec 20, 2007	39.66	39.81	39.47	39.81	368,433	+0.34(+0.87%)
Dec 19, 2007	39.73	39.88	39.32	39.46	265,403	-0.33(-0.82%)
Dec 18, 2007	40.08	40.08	39.26	39.79	179,597	+0.43(+1.10%)
Dec 17, 2007	39.63	39.75	39.30	39.35	307,367	-0.75(-1.86%)
Dec 14, 2007	40.23	40.49	40.02	40.10	345,729	-1.07(-2.59%)
Dec 13, 2007	41.26	41.35	40.68	41.17	238,002	-0.62(-1.48%)
Dec 12, 2007	42.14	42.15	41.53	41.79	204,963	+0.88(+2.15%)
Dec 11, 2007	41.95	42.07	40.79	40.91	373,131	-1.15(-2.73%)
Dec 10, 2007	41.90	42.14	41.83	42.05	191,967	+0.45(+1.07%)
Dec 07, 2007	41.74	41.80	41.56	41.61	174,743	-0.13(-0.32%)
Dec 06, 2007	41.22	41.74	41.15	41.74	231,895	+0.45(+1.10%)
Dec 05, 2007	41.22	41.45	41.14	41.29	194,942	+0.36(+0.87%)
Dec 04, 2007	40.83	41.01	40.80	40.93	190,715	-0.01(-0.02%)
Dec 03, 2007	40.97	41.10	40.89	40.94	228,607	-0.12(-0.30%)
Nov 30, 2007	41.77	41.77	40.89	41.06	642,161	+0.16(+0.39%)
Nov 29, 2007	41.14	41.14	40.57	40.90	1,052,849	-0.52(-1.25%)
Nov 28, 2007	41.01	41.44	40.30	41.42	2,104,755	+1.28(+3.18%)
Nov 27, 2007	39.44	40.16	39.44	40.14	192,969	+0.64(+1.63%)
Nov 26, 2007	40.62	40.62	39.49	39.49	209,035	-0.89(-2.20%)
Nov 23, 2007	40.17	40.50	40.15	40.38	50,888	+0.73(+1.85%)
Nov 21, 2007	39.81	39.97	39.44	39.65	344,477	-0.59(-1.46%)
Nov 20, 2007	39.60	40.36	39.60	40.23	192,014	+0.93(+2.36%)
Nov 19, 2007	40.27	40.27	39.26	39.31	604,768	-0.88(-2.18%)
Nov 16, 2007	39.86	40.29	39.70	40.18	269,163	+0.42(+1.04%)
Nov 15, 2007	40.63	40.63	39.44	39.77	757,783	-0.48(-1.19%)
Nov 14, 2007	41.21	41.21	40.23	40.25	691,605	-0.31(-0.77%)
Nov 13, 2007	40.03	40.64	39.99	40.56	677,993	+1.08(+2.73%)
Nov 12, 2007	39.69	39.92	39.36	39.48	838,003	-0.52(-1.31%)
Nov 09, 2007	45.89	40.47	39.98	40.01	176,309	-0.96(-2.35%)
Nov 08, 2007	40.84	41.03	40.44	40.97	870,744	+0.29(+0.71%)
Nov 07, 2007	41.19	41.25	40.54	40.68	107,883	-0.49(-1.19%)
Nov 06, 2007	40.95	41.21	40.77	41.17	125,734	+0.58(+1.43%)
Nov 05, 2007	40.39	40.72	40.36	40.59	233,461	-0.35(-0.86%)
Nov 02, 2007	40.55	40.96	40.43	40.94	64,667	+0.52(+1.28%)
Nov 01, 2007	40.73	40.75	40.40	40.43	572,614	-1.15(-2.77%)
Oct 31, 2007	41.13	41.61	41.01	41.58	639,631	+0.56(+1.35%)
Oct 30, 2007	40.87	41.14	40.87	41.02	25,366	-0.15(-0.36%)
Oct 29, 2007	40.97	41.19	40.91	41.17	211,383	+0.27(+0.66%)
Oct 26, 2007	40.63	40.94	40.55	40.90	43,216	+0.69(+1.72%)
Oct 25, 2007	40.20	40.27	39.99	40.21	104,908	+0.27(+0.67%)
Oct 24, 2007	39.84	40.01	39.33	39.94	102,403	-0.11(-0.29%)
Oct 23, 2007	39.95	40.06	39.67	40.06	160,495	+0.56(+1.41%)
Oct 22, 2007	39.18	39.54	39.11	39.50	528,615	-0.26(-0.64%)
Oct 19, 2007	40.16	40.27	39.70	39.76	179,597	-0.64(-1.58%)
Oct 18, 2007	40.17	40.45	40.17	40.39	133,719	+0.24(+0.59%)
Oct 17, 2007	40.30	40.31	39.94	40.16	103,656	+0.45(+1.14%)
Oct 16, 2007	39.85	39.92	39.69	39.70	140,609	-0.33(-0.83%)
Oct 15, 2007	40.50	40.50	39.95	40.04	166,445	-0.26(-0.65%)
Oct 12, 2007	40.13	40.43	40.11	40.30	154,858	+0.13(+0.33%)
Oct 11, 2007	40.30	40.61	40.07	40.16	250,528	+0.22(+0.56%)
Oct 10, 2007	40.03	40.08	39.84	39.94	228,764	-0.12(-0.29%)
Oct 09, 2007	39.69	40.09	39.69	40.06	141,079	+0.36(+0.92%)
Oct 08, 2007	39.84	39.85	39.60	39.69	111,955	-0.42(-1.04%)
Oct 05, 2007	39.99	40.26	39.94	40.11	252,094	+0.29(+0.74%)
Oct 04, 2007	39.76	39.90	39.62	39.81	67,329	+0.15(+0.37%)
Oct 03, 2007	39.93	39.93	39.63	39.67	212,010	-0.26(-0.66%)
Oct 02, 2007	40.04	40.04	39.79	39.93	70,148	-0.22(-0.56%)
Oct 01, 2007	39.56	40.21	39.52	40.15	70,930	+0.38(+0.95%)
Sep 28, 2007	39.66	39.82	39.40	39.78	116,182	+0.18(+0.45%)
Sep 27, 2007	39.60	39.63	39.47	39.60	106,005	+0.37(+0.94%)
Sep 26, 2007	39.28	39.32	39.10	39.23	186,487	+0.20(+0.51%)
Sep 25, 2007	38.77	39.05	38.75	39.03	68,582	+0.07(+0.18%)
Sep 24, 2007	39.15	39.20	38.96	38.96	115,713	-0.25(-0.64%)
Sep 21, 2007	39.18	39.31	39.14	39.21	255,069	+0.06(+0.16%)
Sep 20, 2007	39.15	39.37	39.04	39.14	179,284	+0.18(+0.46%)
Sep 19, 2007	39.09	39.25	38.87	38.96	95,044	+0.25(+0.64%)
Sep 18, 2007	37.58	38.79	37.55	38.71	116,652	+1.63(+4.41%)
Sep 17, 2007	37.30	37.35	37.01	37.08	49,949	-0.33(-0.89%)
Sep 14, 2007	37.28	37.53	37.25	37.41	67,955	-0.17(-0.46%)
Sep 13, 2007	37.59	37.79	37.52	37.58	204,650	+0.24(+0.65%)
Sep 12, 2007	37.17	37.48	37.11	37.34	125,734	+0.05(+0.14%)
Sep 11, 2007	37.05	37.71	36.99	37.29	260,549	+0.52(+1.42%)
Sep 10, 2007	36.97	36.97	36.40	36.77	122,602	+0.06(+0.17%)
Sep 07, 2007	36.86	36.98	36.55	36.70	131,840	-0.54(-1.44%)
Sep 06, 2007	37.20	37.34	36.89	37.24	136,068	+0.21(+0.57%)
Sep 05, 2007	37.20	37.20	36.89	37.03	213,732	-0.63(-1.66%)
Sep 04, 2007	37.17	37.81	37.12	37.65	80,482	+0.27(+0.72%)
Aug 31, 2007	37.60	37.67	37.32	37.39	349,644	+0.56(+1.53%)
Aug 30, 2007	36.54	37.11	36.49	36.82	150,787	-0.22(-0.60%)
Aug 29, 2007	36.49	37.06	36.33	37.05	253,503	+1.03(+2.85%)
Aug 28, 2007	36.68	36.75	35.91	36.02	974,713	-1.02(-2.74%)
Aug 27, 2007	37.16	37.16	36.96	37.04	212,792	-0.34(-0.92%)
Aug 24, 2007	36.77	37.39	36.67	37.38	648,243	+0.83(+2.27%)
Aug 23, 2007	36.78	36.84	36.35	36.55	351,053	-0.10(-0.26%)
Aug 22, 2007	36.47	36.67	36.29	36.65	857,121	+0.82(+2.28%)
Aug 21, 2007	35.86	36.13	35.75	35.83	397,557	-0.09(-0.25%)
Aug 20, 2007	36.17	36.22	35.67	35.92	422,297	-0.27(-0.74%)
Aug 17, 2007	36.15	36.22	35.63	36.19	1,134,112	+0.84(+2.37%)
Aug 16, 2007	35.04	35.37	33.48	35.35	1,296,330	+0.06(+0.16%)
Aug 15, 2007	35.64	36.13	35.16	35.29	280,279	-0.85(-2.35%)
Aug 14, 2007	36.84	36.90	36.08	36.14	956,080	-0.54(-1.46%)
Aug 13, 2007	37.09	37.17	36.65	36.68	269,318	-0.15(-0.40%)
Aug 10, 2007	36.56	36.93	36.24	36.82	506,068	-0.20(-0.53%)
Aug 09, 2007	37.09	37.64	36.99	37.02	400,219	-1.31(-3.42%)
Aug 08, 2007	38.10	38.61	38.08	38.33	235,966	+0.49(+1.30%)
Aug 07, 2007	37.30	37.97	37.30	37.84	394,426	+0.80(+2.16%)
Aug 06, 2007	37.12	37.18	36.98	37.04	77,663	-0.55(-1.46%)
Aug 03, 2007	37.59	37.59	37.59	37.59	0	+0.00(+0.00%)
Aug 02, 2007	37.44	37.70	37.30	37.59	558,992	+0.15(+0.39%)
Aug 01, 2007	37.11	37.44	36.68	37.44	1,145,229	+0.25(+0.67%)
Jul 31, 2007	37.73	37.87	37.19	37.19	509,199	-0.16(-0.43%)
Jul 30, 2007	37.14	37.46	36.91	37.35	101,777	+0.76(+2.08%)
Jul 27, 2007	37.16	37.34	36.59	36.59	395,678	-0.50(-1.36%)
Jul 26, 2007	37.60	37.86	36.71	37.10	888,281	-1.26(-3.28%)
Jul 25, 2007	38.66	38.66	37.99	38.36	499,491	-0.20(-0.51%)
Jul 24, 2007	39.09	39.14	38.39	38.56	467,079	-0.80(-2.04%)
Jul 23, 2007	39.42	39.54	39.20	39.36	87,371	+0.25(+0.64%)
Jul 20, 2007	39.57	39.58	38.89	39.11	115,086	-0.65(-1.64%)
Jul 19, 2007	39.90	40.00	39.74	39.76	118,061	+0.23(+0.58%)
Jul 18, 2007	39.73	39.77	39.25	39.53	222,344	-0.23(-0.58%)
Jul 17, 2007	39.87	39.98	39.76	39.76	101,464	-0.17(-0.43%)
Jul 16, 2007	39.99	40.12	39.85	39.93	119,314	-0.01(-0.02%)
Jul 13, 2007	40.03	40.08	39.92	39.94	40,241	-0.14(-0.35%)
Jul 12, 2007	39.38	40.08	39.38	40.08	139,513	+0.95(+2.42%)
Jul 11, 2007	38.86	39.17	38.80	39.14	54,176	+0.37(+0.96%)
Jul 10, 2007	39.14	39.30	38.71	38.77	152,196	-0.59(-1.51%)
Jul 09, 2007	39.42	39.49	39.36	39.36	112,894	+0.02(+0.05%)
Jul 06, 2007	39.17	40.38	39.09	39.34	427,934	+0.32(+0.82%)
Jul 05, 2007	39.23	39.25	38.80	39.02	195,099	-0.19(-0.47%)
Jul 03, 2007	39.25	39.28	39.16	39.21	132,780	+0.19(+0.47%)
Jul 02, 2007	38.81	39.05	38.78	39.02	96,453	+0.59(+1.53%)
Jun 29, 2007	38.52	38.72	38.27	38.43	161,747	+0.17(+0.43%)
Jun 28, 2007	38.21	38.48	38.21	38.27	329,915	+0.13(+0.35%)
Jun 27, 2007	37.71	38.14	37.63	38.13	271,823	+0.24(+0.64%)
Jun 26, 2007	38.27	38.27	37.88	37.89	262,585	-0.19(-0.49%)
Jun 25, 2007	38.11	38.50	37.98	38.08	219,839	-0.08(-0.22%)
Jun 22, 2007	38.48	38.53	38.04	38.16	167,071	-0.40(-1.04%)
Jun 21, 2007	38.34	38.63	38.13	38.56	301,104	+0.24(+0.63%)
Jun 20, 2007	39.10	39.10	38.32	38.32	135,128	-0.53(-1.36%)
Jun 19, 2007	38.72	38.90	38.64	38.85	223,283	+0.13(+0.33%)
Jun 18, 2007	38.87	38.87	38.59	38.72	90,816	+0.05(+0.13%)
Jun 15, 2007	38.62	38.77	38.55	38.67	172,551	-0.20(-0.51%)
Jun 14, 2007	38.45	38.90	38.45	38.87	119,627	+0.53(+1.38%)
Jun 13, 2007	37.98	38.34	37.77	38.34	608,471	+0.63(+1.66%)
Jun 12, 2007	38.02	38.27	37.68	37.71	125,107	-0.72(-1.86%)
Jun 11, 2007	38.25	38.58	38.17	38.43	273,546	-0.02(-0.05%)
Jun 08, 2007	38.04	38.45	37.94	38.45	515,776	+0.57(+1.52%)
Jun 07, 2007	38.51	38.63	37.82	37.87	357,473	-0.92(-2.37%)
Jun 06, 2007	39.31	39.31	38.73	38.79	222,438	-0.72(-1.81%)
Jun 05, 2007	39.71	39.73	39.29	39.51	145,933	-0.26(-0.64%)
Jun 04, 2007	39.64	39.78	39.60	39.76	189,149	+0.08(+0.19%)
Jun 01, 2007	39.58	39.70	39.55	39.69	252,407	+0.29(+0.73%)
May 31, 2007	39.39	39.47	39.31	39.40	1,060,206	+0.25(+0.64%)
May 30, 2007	38.62	39.19	38.62	39.15	125,890	+0.15(+0.38%)
May 29, 2007	39.23	39.28	38.89	39.00	117,748	+0.01(+0.03%)
May 25, 2007	38.89	39.07	38.80	38.99	338,370	+0.36(+0.93%)
May 24, 2007	39.00	39.05	38.51	38.63	466,296	-0.46(-1.18%)
May 23, 2007	39.21	39.32	39.03	39.09	115,869	+0.20(+0.51%)
May 22, 2007	38.98	39.03	38.86	38.89	168,167	+0.04(+0.11%)
May 21, 2007	38.94	38.99	38.82	38.85	1,795,978	-0.33(-0.85%)
May 18, 2007	38.83	39.18	38.79	39.18	210,131	+0.67(+1.74%)
May 17, 2007	38.47	38.63	38.38	38.51	271,197	-0.19(-0.50%)
May 16, 2007	38.80	38.83	38.45	38.70	247,397	+0.04(+0.12%)
May 15, 2007	38.47	38.98	38.45	38.66	404,134	+0.27(+0.72%)
May 14, 2007	38.62	38.64	38.27	38.38	90,973	-0.19(-0.50%)
May 11, 2007	38.05	38.58	38.01	38.57	240,037	+0.82(+2.17%)
May 10, 2007	38.31	38.45	37.67	37.76	393,173	-0.92(-2.38%)
May 09, 2007	38.40	38.68	38.38	38.68	266,030	+0.15(+0.38%)
May 08, 2007	38.41	38.53	38.21	38.53	284,350	-0.30(-0.77%)
May 07, 2007	38.90	38.94	38.83	38.83	170,985	+0.01(+0.02%)
May 04, 2007	38.66	38.82	38.61	38.82	1,254,679	+0.32(+0.83%)
May 03, 2007	38.54	39.49	38.32	38.50	451,578	+0.00(+0.00%)
May 02, 2007	38.31	38.52	38.27	38.50	777,265	+0.20(+0.53%)
May 01, 2007	38.48	38.49	38.05	38.30	233,304	-0.03(-0.07%)
Apr 30, 2007	38.37	38.51	38.19	38.33	564,785	+0.03(+0.08%)
Apr 27, 2007	38.19	38.40	38.15	38.29	172,864	-0.01(-0.02%)
Apr 26, 2007	38.41	38.44	38.24	38.30	1,044,235	-0.20(-0.53%)
Apr 25, 2007	38.35	38.52	38.28	38.50	127,456	+0.47(+1.24%)
Apr 24, 2007	37.96	38.11	37.85	38.03	260,236	+0.06(+0.17%)
Apr 23, 2007	38.05	38.17	37.94	37.97	165,818	-0.36(-0.93%)
Apr 20, 2007	38.26	38.43	38.22	38.33	144,993	+0.63(+1.68%)
Apr 19, 2007	37.43	37.78	37.35	37.69	112,581	-0.10(-0.27%)
Apr 18, 2007	37.71	37.95	37.58	37.80	254,286	-0.06(-0.15%)
Apr 17, 2007	37.90	37.99	37.77	37.85	106,318	+0.03(+0.07%)
Apr 16, 2007	37.71	37.90	37.71	37.83	79,699	+0.50(+1.35%)
Apr 13, 2007	37.22	37.32	37.09	37.32	36,170	+0.34(+0.93%)
Apr 12, 2007	36.58	37.03	36.56	36.98	64,511	+0.27(+0.75%)
Apr 11, 2007	37.01	37.01	36.60	36.70	143,584	-0.19(-0.50%)
Apr 10, 2007	36.66	36.90	36.66	36.89	137,634	+0.37(+1.01%)
Apr 09, 2007	36.54	36.62	36.47	36.52	371,878	-0.13(-0.37%)
Apr 05, 2007	36.47	36.66	36.47	36.65	232,991	+0.33(+0.91%)
Apr 04, 2007	36.20	36.35	36.16	36.32	188,522	+0.20(+0.57%)
Apr 03, 2007	35.92	36.21	35.92	36.12	106,787	+0.39(+1.09%)
Apr 02, 2007	35.72	35.75	35.50	35.73	97,706	+0.19(+0.52%)
Mar 30, 2007	35.45	35.68	35.45	35.54	276,051	+0.03(+0.07%)
Mar 29, 2007	35.46	35.52	35.32	35.52	101,151	+0.49(+1.39%)
Mar 28, 2007	35.11	35.27	35.03	35.03	213,106	-0.33(-0.92%)
Mar 27, 2007	35.29	35.39	35.23	35.36	229,077	-0.10(-0.27%)
Mar 26, 2007	35.47	35.47	35.05	35.45	204,963	-0.04(-0.13%)
Mar 23, 2007	35.36	35.56	35.36	35.50	253,347	+0.20(+0.56%)
Mar 22, 2007	35.41	35.51	35.23	35.30	382,056	-0.03(-0.07%)
Mar 21, 2007	34.65	35.35	34.53	35.32	487,278	+0.77(+2.22%)
Mar 20, 2007	34.15	34.58	34.15	34.56	179,597	+0.29(+0.86%)
Mar 19, 2007	34.14	34.31	34.07	34.26	90,816	+0.53(+1.57%)
Mar 16, 2007	33.76	34.01	33.62	33.73	301,730	+0.13(+0.40%)
Mar 15, 2007	33.29	33.62	33.20	33.60	204,337	+0.16(+0.48%)
Mar 14, 2007	33.16	33.44	32.75	33.44	631,489	+0.10(+0.31%)
Mar 13, 2007	34.24	34.11	33.17	33.34	265,403	-0.90(-2.63%)
Mar 12, 2007	34.00	34.28	34.00	34.24	341,971	+0.08(+0.22%)
Mar 09, 2007	34.15	34.24	34.05	34.16	69,208	+0.11(+0.32%)
Mar 08, 2007	33.96	34.17	33.92	34.05	351,679	+0.34(+1.02%)
Mar 07, 2007	33.62	33.91	33.62	33.71	73,436	-0.06(-0.19%)
Mar 06, 2007	33.50	33.82	33.44	33.77	135,442	+0.93(+2.84%)
Mar 05, 2007	32.89	33.32	32.81	32.84	684,883	-0.60(-1.80%)
Mar 02, 2007	33.62	33.81	33.34	33.44	169,420	-0.45(-1.32%)