Euro Stoxx 50 ETF SPDR (NY: FEZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	34.82	34.86	34.27	34.27	196,090	-1.17(-3.30%)
Feb 28, 2008	35.33	35.57	35.25	35.44	471,353	-0.32(-0.89%)
Feb 27, 2008	35.20	35.95	35.20	35.76	331,962	+0.24(+0.69%)
Feb 26, 2008	34.92	35.68	34.92	35.52	266,625	+0.65(+1.86%)
Feb 25, 2008	34.42	34.90	34.25	34.87	246,152	+0.45(+1.31%)
Feb 22, 2008	34.39	34.42	33.80	34.42	265,101	+0.30(+0.88%)
Feb 21, 2008	34.54	34.61	34.11	34.12	310,402	-0.14(-0.42%)
Feb 20, 2008	33.67	34.39	33.67	34.26	1,384,378	-0.01(-0.02%)
Feb 19, 2008	34.74	34.74	34.23	34.27	220,082	+0.42(+1.24%)
Feb 18, 2008	33.66	33.85	33.47	33.85	0	+0.00(+0.00%)
Feb 15, 2008	33.66	33.85	33.47	33.85	146,028	-0.12(-0.37%)
Feb 14, 2008	34.33	34.44	33.95	33.97	275,742	-0.34(-1.00%)
Feb 13, 2008	34.21	34.39	33.89	34.32	132,602	+0.49(+1.44%)
Feb 12, 2008	33.70	34.14	33.62	33.83	208,566	+0.78(+2.35%)
Feb 11, 2008	32.99	33.07	32.52	33.06	255,269	+0.10(+0.30%)
Feb 08, 2008	32.81	33.14	32.59	32.96	155,304	-0.19(-0.57%)
Feb 07, 2008	32.91	33.39	32.84	33.14	207,926	-0.21(-0.62%)
Feb 06, 2008	33.72	33.90	33.07	33.35	390,733	+0.33(+1.00%)
Feb 05, 2008	34.00	34.00	33.01	33.02	277,589	-1.96(-5.60%)
Feb 04, 2008	35.23	35.28	34.97	34.97	434,458	-0.53(-1.50%)
Feb 01, 2008	35.19	35.51	35.00	35.51	173,842	+0.57(+1.63%)
Jan 31, 2008	33.88	35.21	33.86	34.94	774,925	+0.32(+0.92%)
Jan 30, 2008	34.39	35.34	34.22	34.62	194,171	+0.02(+0.05%)
Jan 29, 2008	34.54	34.79	34.26	34.60	289,017	+0.15(+0.44%)
Jan 28, 2008	33.92	34.46	33.61	34.45	224,806	+0.84(+2.51%)
Jan 25, 2008	34.99	35.06	33.55	33.61	481,429	-1.08(-3.12%)
Jan 24, 2008	34.14	34.69	33.80	34.69	891,860	+1.54(+4.64%)
Jan 23, 2008	31.82	33.26	31.39	33.15	1,105,528	-0.89(-2.63%)
Jan 22, 2008	32.58	35.27	32.57	34.04	808,833	-1.94(-5.40%)
Jan 21, 2008	36.75	36.83	35.76	35.99	0	+0.00(+0.00%)
Jan 18, 2008	36.75	36.83	35.76	35.99	265,014	-0.19(-0.52%)
Jan 17, 2008	37.23	37.31	36.09	36.18	424,809	-0.76(-2.05%)
Jan 16, 2008	37.56	37.84	36.84	36.93	409,454	-0.79(-2.09%)
Jan 15, 2008	38.38	38.46	37.69	37.72	220,376	-1.36(-3.49%)
Jan 14, 2008	38.98	39.08	38.66	39.08	161,862	+0.88(+2.31%)
Jan 11, 2008	38.44	38.49	38.06	38.20	283,894	-0.53(-1.37%)
Jan 10, 2008	38.30	38.93	38.26	38.73	209,725	+0.17(+0.44%)
Jan 09, 2008	38.36	38.66	38.14	38.56	402,116	+0.24(+0.62%)
Jan 08, 2008	39.06	39.19	38.28	38.33	154,665	-0.41(-1.05%)
Jan 07, 2008	38.80	38.88	38.59	38.73	205,991	+0.30(+0.78%)
Jan 04, 2008	39.09	39.09	38.43	38.43	183,506	-0.81(-2.06%)
Jan 03, 2008	39.12	39.34	39.12	39.24	68,030	+0.13(+0.34%)
Jan 02, 2008	39.50	39.58	39.05	39.11	297,814	-0.07(-0.18%)
Jan 01, 2008	39.51	39.68	39.18	39.18	334,692	+0.00(+0.00%)
Dec 31, 2007	39.51	39.68	39.18	39.18	334,692	-0.62(-1.56%)
Dec 28, 2007	39.76	40.01	39.68	39.80	190,817	+0.51(+1.29%)
Dec 27, 2007	39.47	39.56	39.19	39.29	246,077	+0.06(+0.16%)
Dec 26, 2007	39.38	39.63	39.13	39.23	225,520	+0.14(+0.37%)
Dec 24, 2007	39.21	39.32	39.05	39.08	390,741	+0.14(+0.35%)
Dec 21, 2007	39.31	39.38	38.54	38.95	429,767	-0.03(-0.06%)
Dec 20, 2007	38.83	38.97	38.64	38.97	376,346	+0.34(+0.87%)
Dec 19, 2007	38.90	39.04	38.49	38.63	271,103	-0.32(-0.82%)
Dec 18, 2007	39.24	39.24	38.43	38.95	183,455	+0.43(+1.10%)
Dec 17, 2007	38.80	38.91	38.48	38.53	313,968	-0.73(-1.86%)
Dec 14, 2007	39.39	39.64	39.18	39.26	353,154	-1.04(-2.59%)
Dec 13, 2007	40.40	40.48	39.82	40.30	243,113	-0.61(-1.48%)
Dec 12, 2007	41.26	41.26	40.66	40.91	209,365	+0.86(+2.15%)
Dec 11, 2007	41.07	41.19	39.93	40.05	381,144	-1.13(-2.73%)
Dec 10, 2007	41.01	41.26	40.95	41.17	196,090	+0.44(+1.07%)
Dec 07, 2007	40.86	40.92	40.69	40.73	178,496	-0.13(-0.32%)
Dec 06, 2007	40.36	40.86	40.28	40.86	236,876	+0.44(+1.10%)
Dec 05, 2007	40.36	40.58	40.27	40.42	199,129	+0.35(+0.87%)
Dec 04, 2007	39.97	40.15	39.95	40.07	194,810	-0.01(-0.02%)
Dec 03, 2007	40.11	40.24	40.03	40.08	233,517	-0.12(-0.30%)
Nov 30, 2007	40.89	40.89	40.03	40.20	655,953	+0.16(+0.39%)
Nov 29, 2007	40.28	40.28	39.71	40.04	1,075,460	-0.51(-1.25%)
Nov 28, 2007	40.15	40.57	39.45	40.55	2,149,958	+1.25(+3.18%)
Nov 27, 2007	38.61	39.32	38.61	39.30	197,114	+0.63(+1.63%)
Nov 26, 2007	39.76	39.76	38.66	38.66	213,524	-0.87(-2.20%)
Nov 23, 2007	39.33	39.65	39.31	39.53	51,981	+0.72(+1.85%)
Nov 21, 2007	38.98	39.13	38.61	38.81	351,875	-0.58(-1.46%)
Nov 20, 2007	38.76	39.51	38.76	39.39	196,138	+0.91(+2.36%)
Nov 19, 2007	39.43	39.43	38.43	38.48	617,757	-0.86(-2.18%)
Nov 16, 2007	39.03	39.45	38.86	39.34	274,944	+0.41(+1.04%)
Nov 15, 2007	39.78	39.78	38.61	38.93	774,058	-0.47(-1.19%)
Nov 14, 2007	40.35	40.35	39.38	39.40	706,458	-0.31(-0.77%)
Nov 13, 2007	39.19	39.79	39.15	39.71	692,554	+1.06(+2.73%)
Nov 12, 2007	38.85	39.08	38.53	38.65	856,000	-0.51(-1.31%)
Nov 09, 2007	44.92	39.62	39.14	39.16	180,096	-0.94(-2.35%)
Nov 08, 2007	39.98	40.17	39.59	40.11	889,444	+0.28(+0.71%)
Nov 07, 2007	40.33	40.38	39.69	39.83	110,200	-0.48(-1.19%)
Nov 06, 2007	40.09	40.34	39.91	40.31	128,434	+0.57(+1.43%)
Nov 05, 2007	39.54	39.86	39.51	39.74	238,475	-0.34(-0.86%)
Nov 02, 2007	39.70	40.10	39.58	40.08	66,056	+0.51(+1.28%)
Nov 01, 2007	39.88	39.89	39.55	39.58	584,912	-1.13(-2.76%)
Oct 31, 2007	40.26	40.74	40.15	40.70	653,368	+0.54(+1.35%)
Oct 30, 2007	40.01	40.27	40.01	40.16	25,910	-0.14(-0.36%)
Oct 29, 2007	40.11	40.33	40.05	40.30	215,923	+0.26(+0.66%)
Oct 26, 2007	39.78	40.08	39.70	40.04	44,144	+0.68(+1.72%)
Oct 25, 2007	39.36	39.43	39.15	39.36	107,162	+0.26(+0.67%)
Oct 24, 2007	39.00	39.16	38.51	39.10	104,602	-0.11(-0.29%)
Oct 23, 2007	39.11	39.21	38.83	39.21	163,941	+0.54(+1.41%)
Oct 22, 2007	38.36	38.71	38.29	38.67	539,968	-0.25(-0.64%)
Oct 19, 2007	39.32	39.43	38.87	38.92	183,455	-0.63(-1.58%)
Oct 18, 2007	39.33	39.60	39.33	39.55	136,591	+0.23(+0.59%)
Oct 17, 2007	39.45	39.46	39.10	39.31	105,882	+0.44(+1.14%)
Oct 16, 2007	39.01	39.08	38.85	38.87	143,629	-0.33(-0.83%)
Oct 15, 2007	39.65	39.65	39.11	39.20	170,019	-0.26(-0.65%)
Oct 12, 2007	39.29	39.58	39.26	39.45	158,183	+0.13(+0.33%)
Oct 11, 2007	39.45	39.75	39.22	39.32	255,909	+0.22(+0.56%)
Oct 10, 2007	39.19	39.23	39.00	39.10	233,677	-0.11(-0.29%)
Oct 09, 2007	38.86	39.25	38.86	39.21	144,108	+0.36(+0.92%)
Oct 08, 2007	39.00	39.01	38.77	38.86	114,359	-0.41(-1.04%)
Oct 05, 2007	39.15	39.41	39.10	39.26	257,508	+0.29(+0.74%)
Oct 04, 2007	38.92	39.06	38.79	38.98	68,775	+0.14(+0.37%)
Oct 03, 2007	39.09	39.09	38.80	38.83	216,563	-0.26(-0.66%)
Oct 02, 2007	39.20	39.20	38.95	39.09	71,654	-0.22(-0.56%)
Oct 01, 2007	38.73	39.36	38.69	39.31	72,454	+0.37(+0.95%)
Sep 28, 2007	38.83	38.98	38.57	38.94	118,677	+0.18(+0.45%)
Sep 27, 2007	38.76	38.80	38.64	38.76	108,281	+0.36(+0.94%)
Sep 26, 2007	38.45	38.49	38.28	38.40	190,492	+0.19(+0.51%)
Sep 25, 2007	37.95	38.23	37.94	38.21	70,055	+0.07(+0.18%)
Sep 24, 2007	38.33	38.38	38.14	38.14	118,198	-0.24(-0.64%)
Sep 21, 2007	38.36	38.49	38.32	38.38	260,547	+0.06(+0.16%)
Sep 20, 2007	38.33	38.54	38.22	38.32	183,135	+0.18(+0.46%)
Sep 19, 2007	38.27	38.43	38.05	38.14	97,085	+0.24(+0.64%)
Sep 18, 2007	36.79	37.98	36.76	37.90	119,157	+1.60(+4.41%)
Sep 17, 2007	36.51	36.57	36.23	36.30	51,021	-0.33(-0.89%)
Sep 14, 2007	36.49	36.74	36.46	36.63	69,415	-0.17(-0.46%)
Sep 13, 2007	36.80	36.99	36.73	36.79	209,045	+0.24(+0.65%)
Sep 12, 2007	36.39	36.69	36.33	36.56	128,434	+0.05(+0.14%)
Sep 11, 2007	36.28	36.91	36.21	36.51	266,145	+0.51(+1.42%)
Sep 10, 2007	36.19	36.19	35.63	35.99	125,235	+0.06(+0.17%)
Sep 07, 2007	36.08	36.21	35.78	35.93	134,672	-0.53(-1.44%)
Sep 06, 2007	36.42	36.55	36.12	36.46	138,990	+0.21(+0.57%)
Sep 05, 2007	36.42	36.42	36.11	36.25	218,322	-0.61(-1.66%)
Sep 04, 2007	36.39	37.01	36.34	36.86	82,210	+0.26(+0.72%)
Aug 31, 2007	36.81	36.88	36.53	36.60	357,153	+0.55(+1.53%)
Aug 30, 2007	35.77	36.33	35.72	36.05	154,025	-0.22(-0.60%)
Aug 29, 2007	35.73	36.28	35.56	36.27	258,948	+1.01(+2.85%)
Aug 28, 2007	35.91	35.98	35.16	35.26	995,647	-0.99(-2.74%)
Aug 27, 2007	36.38	36.38	36.18	36.26	217,362	-0.34(-0.92%)
Aug 24, 2007	36.00	36.60	35.90	36.59	662,165	+0.81(+2.27%)
Aug 23, 2007	36.01	36.06	35.59	35.78	358,592	-0.09(-0.26%)
Aug 22, 2007	35.70	35.90	35.53	35.88	875,529	+0.80(+2.28%)
Aug 21, 2007	35.11	35.37	35.00	35.07	406,096	-0.09(-0.25%)
Aug 20, 2007	35.41	35.46	34.92	35.16	431,367	-0.26(-0.74%)
Aug 17, 2007	35.39	35.46	34.88	35.42	1,158,469	+0.82(+2.37%)
Aug 16, 2007	34.30	34.63	32.77	34.61	1,324,170	+0.06(+0.16%)
Aug 15, 2007	34.89	35.37	34.42	34.55	286,298	-0.83(-2.35%)
Aug 14, 2007	36.06	36.13	35.33	35.38	976,614	-0.53(-1.46%)
Aug 13, 2007	36.31	36.39	35.88	35.91	275,102	-0.14(-0.40%)
Aug 10, 2007	35.79	36.16	35.48	36.05	516,936	-0.19(-0.53%)
Aug 09, 2007	36.31	36.84	36.21	36.24	408,815	-1.28(-3.42%)
Aug 08, 2007	37.29	37.79	37.28	37.53	241,034	+0.48(+1.30%)
Aug 07, 2007	36.51	37.17	36.51	37.04	402,897	+0.78(+2.16%)
Aug 06, 2007	36.34	36.40	36.21	36.26	79,331	-0.54(-1.46%)
Aug 03, 2007	36.80	36.80	36.80	36.80	0	+0.00(+0.00%)
Aug 02, 2007	36.65	36.91	36.51	36.80	570,997	+0.14(+0.39%)
Aug 01, 2007	36.33	36.66	35.91	36.66	1,169,825	+0.24(+0.67%)
Jul 31, 2007	36.94	37.08	36.41	36.41	520,135	-0.16(-0.43%)
Jul 30, 2007	36.36	36.67	36.13	36.57	103,963	+0.74(+2.08%)
Jul 27, 2007	36.38	36.56	35.83	35.83	404,176	-0.49(-1.36%)
Jul 26, 2007	36.81	37.06	35.94	36.32	907,358	-1.23(-3.28%)
Jul 25, 2007	37.84	37.84	37.19	37.55	510,219	-0.19(-0.51%)
Jul 24, 2007	38.27	38.31	37.58	37.74	477,110	-0.79(-2.04%)
Jul 23, 2007	38.59	38.71	38.38	38.53	89,248	+0.24(+0.64%)
Jul 20, 2007	38.74	38.75	38.07	38.29	117,558	-0.64(-1.64%)
Jul 19, 2007	39.06	39.16	38.91	38.93	120,597	+0.23(+0.58%)
Jul 18, 2007	38.90	38.93	38.43	38.70	227,119	-0.23(-0.58%)
Jul 17, 2007	39.03	39.14	38.93	38.93	103,643	-0.17(-0.43%)
Jul 16, 2007	39.15	39.28	39.01	39.10	121,876	-0.01(-0.02%)
Jul 13, 2007	39.19	39.23	39.08	39.10	41,105	-0.14(-0.35%)
Jul 12, 2007	38.55	39.24	38.55	39.24	142,509	+0.93(+2.42%)
Jul 11, 2007	38.04	38.34	37.98	38.31	55,340	+0.36(+0.96%)
Jul 10, 2007	38.31	38.48	37.90	37.95	155,464	-0.58(-1.51%)
Jul 09, 2007	38.59	38.66	38.53	38.53	115,319	+0.02(+0.05%)
Jul 06, 2007	38.35	39.53	38.26	38.51	437,125	+0.31(+0.82%)
Jul 05, 2007	38.40	38.42	37.99	38.20	199,289	-0.18(-0.47%)
Jul 03, 2007	38.43	38.45	38.34	38.38	135,631	+0.18(+0.47%)
Jul 02, 2007	37.99	38.23	37.96	38.20	98,525	+0.58(+1.53%)
Jun 29, 2007	37.71	37.91	37.46	37.63	165,221	+0.16(+0.43%)
Jun 28, 2007	37.41	37.68	37.41	37.46	337,000	+0.13(+0.35%)
Jun 27, 2007	36.92	37.34	36.84	37.33	277,661	+0.24(+0.64%)
Jun 26, 2007	37.47	37.47	37.09	37.09	268,224	-0.18(-0.49%)
Jun 25, 2007	37.31	37.69	37.18	37.28	224,560	-0.08(-0.22%)
Jun 22, 2007	37.68	37.72	37.24	37.36	170,659	-0.39(-1.04%)
Jun 21, 2007	37.54	37.81	37.33	37.75	307,571	+0.24(+0.63%)
Jun 20, 2007	38.28	38.28	37.51	37.51	138,031	-0.52(-1.36%)
Jun 19, 2007	37.91	38.08	37.83	38.03	228,079	+0.12(+0.33%)
Jun 18, 2007	38.05	38.05	37.78	37.91	92,767	+0.05(+0.13%)
Jun 15, 2007	37.81	37.95	37.74	37.86	176,257	-0.19(-0.51%)
Jun 14, 2007	37.64	38.08	37.64	38.05	122,196	+0.52(+1.38%)
Jun 13, 2007	37.18	37.53	36.98	37.53	621,539	+0.61(+1.66%)
Jun 12, 2007	37.22	37.47	36.89	36.92	127,794	-0.70(-1.86%)
Jun 11, 2007	37.44	37.77	37.37	37.62	279,421	-0.02(-0.05%)
Jun 08, 2007	37.24	37.64	37.14	37.64	526,853	+0.56(+1.52%)
Jun 07, 2007	37.70	37.82	37.03	37.08	365,150	-0.90(-2.37%)
Jun 06, 2007	38.48	38.48	37.92	37.98	227,215	-0.70(-1.81%)
Jun 05, 2007	38.88	38.90	38.46	38.68	149,067	-0.25(-0.64%)
Jun 04, 2007	38.81	38.94	38.76	38.93	193,211	+0.07(+0.19%)
Jun 01, 2007	38.74	38.87	38.72	38.85	257,828	+0.28(+0.73%)
May 31, 2007	38.56	38.64	38.48	38.57	1,082,976	+0.24(+0.64%)
May 30, 2007	37.81	38.36	37.81	38.33	128,594	+0.14(+0.38%)
May 29, 2007	38.40	38.45	38.07	38.18	120,277	+0.01(+0.03%)
May 25, 2007	38.08	38.24	37.98	38.17	345,637	+0.35(+0.93%)
May 24, 2007	38.18	38.23	37.70	37.82	476,311	-0.45(-1.18%)
May 23, 2007	38.39	38.49	38.21	38.27	118,358	+0.19(+0.51%)
May 22, 2007	38.16	38.21	38.04	38.08	171,779	+0.04(+0.11%)
May 21, 2007	38.12	38.17	38.00	38.03	1,834,550	-0.33(-0.85%)
May 18, 2007	38.01	38.36	37.98	38.36	214,643	+0.66(+1.74%)
May 17, 2007	37.66	37.81	37.57	37.70	277,021	-0.19(-0.49%)
May 16, 2007	37.98	38.01	37.64	37.89	252,710	+0.04(+0.12%)
May 15, 2007	37.66	38.16	37.64	37.84	412,813	+0.27(+0.72%)
May 14, 2007	37.81	37.83	37.46	37.58	92,927	-0.19(-0.50%)
May 11, 2007	37.25	37.77	37.21	37.76	245,193	+0.80(+2.17%)
May 10, 2007	37.51	37.64	36.88	36.96	401,617	-0.90(-2.38%)
May 09, 2007	37.59	37.86	37.57	37.86	271,743	+0.14(+0.38%)
May 08, 2007	37.61	37.72	37.41	37.72	290,457	-0.29(-0.77%)
May 07, 2007	38.08	38.13	38.01	38.01	174,658	+0.01(+0.02%)
May 04, 2007	37.85	38.01	37.80	38.01	1,281,625	+0.31(+0.83%)
May 03, 2007	37.73	38.66	37.51	37.69	461,276	+0.00(+0.00%)
May 02, 2007	37.50	37.71	37.47	37.69	793,958	+0.20(+0.53%)
May 01, 2007	37.68	37.68	37.25	37.49	238,315	-0.02(-0.07%)
Apr 30, 2007	37.56	37.70	37.39	37.52	576,915	+0.03(+0.08%)
Apr 27, 2007	37.39	37.59	37.35	37.49	176,577	-0.01(-0.02%)
Apr 26, 2007	37.61	37.64	37.44	37.49	1,066,662	-0.20(-0.53%)
Apr 25, 2007	37.54	37.71	37.48	37.69	130,193	+0.46(+1.24%)
Apr 24, 2007	37.16	37.31	37.05	37.23	265,825	+0.06(+0.17%)
Apr 23, 2007	37.25	37.36	37.14	37.17	169,379	-0.35(-0.93%)
Apr 20, 2007	37.45	37.62	37.42	37.52	148,107	+0.62(+1.68%)
Apr 19, 2007	36.64	36.98	36.57	36.90	114,999	-0.10(-0.27%)
Apr 18, 2007	36.92	37.16	36.79	37.00	259,747	-0.06(-0.15%)
Apr 17, 2007	37.11	37.19	36.98	37.06	108,601	+0.02(+0.07%)
Apr 16, 2007	36.92	37.10	36.92	37.03	81,411	+0.49(+1.35%)
Apr 13, 2007	36.44	36.54	36.31	36.54	36,946	+0.34(+0.93%)
Apr 12, 2007	35.81	36.25	35.79	36.20	65,896	+0.27(+0.75%)
Apr 11, 2007	36.23	36.23	35.83	35.93	146,668	-0.18(-0.50%)
Apr 10, 2007	35.89	36.13	35.89	36.11	140,590	+0.36(+1.01%)
Apr 09, 2007	35.78	35.85	35.70	35.75	379,865	-0.13(-0.37%)
Apr 05, 2007	35.70	35.89	35.70	35.88	237,995	+0.33(+0.91%)
Apr 04, 2007	35.44	35.58	35.40	35.56	192,571	+0.20(+0.57%)
Apr 03, 2007	35.16	35.45	35.16	35.36	109,081	+0.38(+1.09%)
Apr 02, 2007	34.97	35.00	34.76	34.97	99,804	+0.18(+0.52%)
Mar 30, 2007	34.70	34.93	34.70	34.79	281,980	+0.02(+0.07%)
Mar 29, 2007	34.71	34.77	34.57	34.77	103,323	+0.48(+1.39%)
Mar 28, 2007	34.37	34.53	34.29	34.29	217,682	-0.32(-0.92%)
Mar 27, 2007	34.54	34.64	34.49	34.61	233,997	-0.09(-0.27%)
Mar 26, 2007	34.72	34.72	34.31	34.71	209,365	-0.04(-0.13%)
Mar 23, 2007	34.61	34.81	34.61	34.75	258,788	+0.19(+0.56%)
Mar 22, 2007	34.67	34.76	34.49	34.56	390,261	-0.03(-0.07%)
Mar 21, 2007	33.92	34.61	33.80	34.58	497,743	+0.75(+2.22%)
Mar 20, 2007	33.44	33.85	33.44	33.83	183,455	+0.29(+0.86%)
Mar 19, 2007	33.42	33.59	33.36	33.54	92,767	+0.52(+1.57%)
Mar 16, 2007	33.05	33.29	32.92	33.02	308,210	+0.13(+0.40%)
Mar 15, 2007	32.59	32.91	32.51	32.89	208,726	+0.16(+0.48%)
Mar 14, 2007	32.46	32.74	32.06	32.74	645,051	+0.10(+0.31%)
Mar 13, 2007	33.52	33.39	32.47	32.64	271,103	-0.88(-2.63%)
Mar 12, 2007	33.29	33.56	33.29	33.52	349,316	+0.07(+0.22%)
Mar 09, 2007	33.44	33.52	33.33	33.44	70,694	+0.11(+0.32%)
Mar 08, 2007	33.24	33.45	33.21	33.34	359,232	+0.34(+1.02%)
Mar 07, 2007	32.91	33.19	32.91	33.00	75,013	-0.06(-0.19%)
Mar 06, 2007	32.79	33.11	32.74	33.06	138,350	+0.91(+2.84%)
Mar 05, 2007	32.20	32.62	32.12	32.15	699,592	-0.59(-1.80%)
Mar 02, 2007	32.92	33.10	32.64	32.74	173,058	-0.44(-1.32%)