FINANCIAL SEL (NY: XLF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	6.975	7.026	6.704	6.761	277,859,936	-0.09(-1.38%)
Apr 29, 2009	6.660	6.919	6.648	6.856	247,653,968	+0.28(+4.31%)
Apr 28, 2009	6.515	6.711	6.497	6.572	214,182,592	-0.21(-3.09%)
Apr 27, 2009	6.698	6.881	6.635	6.782	202,498,992	-0.11(-1.62%)
Apr 24, 2009	6.780	7.026	6.654	6.894	371,640,000	+0.15(+2.24%)
Apr 23, 2009	6.534	6.786	6.440	6.742	267,924,032	+0.30(+4.70%)
Apr 22, 2009	6.459	6.843	6.421	6.440	386,095,136	-0.23(-3.40%)
Apr 21, 2009	5.955	6.686	5.929	6.667	459,317,696	+0.45(+7.19%)
Apr 20, 2009	6.673	6.711	6.200	6.219	419,310,752	-0.78(-11.16%)
Apr 17, 2009	6.881	7.139	6.755	7.001	362,461,120	+0.09(+1.28%)
Apr 16, 2009	6.963	7.026	6.670	6.912	344,982,816	+0.08(+1.11%)
Apr 15, 2009	6.434	6.887	6.339	6.837	306,535,136	+0.32(+4.83%)
Apr 14, 2009	6.875	7.013	6.478	6.522	506,625,344	-0.46(-6.59%)
Apr 13, 2009	6.566	7.095	6.522	6.982	395,872,128	+0.28(+4.23%)
Apr 09, 2009	6.320	6.730	6.232	6.698	496,054,016	+0.90(+15.54%)
Apr 08, 2009	5.854	5.914	5.677	5.797	199,509,568	+0.03(+0.55%)
Apr 07, 2009	5.759	5.929	5.753	5.766	274,368,032	-0.18(-2.97%)
Apr 06, 2009	5.904	6.024	5.848	5.942	286,435,872	-0.16(-2.68%)
Apr 03, 2009	5.810	6.125	5.778	6.106	289,999,264	+0.24(+4.08%)
Apr 02, 2009	6.043	6.062	5.785	5.866	378,049,856	+0.16(+2.76%)
Apr 01, 2009	5.394	5.747	5.381	5.709	276,595,040	+0.16(+2.84%)
Mar 31, 2009	5.400	5.646	5.318	5.551	386,798,880	+0.29(+5.51%)
Mar 30, 2009	5.438	5.526	5.211	5.261	351,896,544	-0.68(-11.45%)
Mar 26, 2009	5.980	6.018	5.747	5.942	394,787,488	+0.07(+1.18%)
Mar 25, 2009	5.816	6.024	5.476	5.873	567,893,440	+0.19(+3.33%)
Mar 24, 2009	5.810	6.093	5.640	5.684	475,126,912	-0.29(-4.80%)
Mar 23, 2009	5.632	6.062	5.534	5.970	590,341,568	+0.84(+16.40%)
Mar 20, 2009	5.400	5.425	5.098	5.129	483,498,304	-0.49(-8.64%)
Mar 19, 2009	6.052	6.065	5.402	5.614	659,894,976	-0.27(-4.55%)
Mar 18, 2009	5.283	5.908	5.227	5.882	661,581,952	+0.54(+10.02%)
Mar 17, 2009	5.014	5.346	4.920	5.346	358,822,624	+0.33(+6.49%)
Mar 16, 2009	5.246	5.427	5.002	5.021	459,510,752	-0.10(-1.95%)
Mar 13, 2009	5.183	5.252	4.902	5.121	0	+0.03(+0.61%)
Mar 12, 2009	4.595	5.146	4.539	5.089	619,056,256	+0.48(+10.30%)
Mar 11, 2009	4.670	4.789	4.508	4.614	664,059,200	+0.12(+2.64%)
Mar 10, 2009	4.164	4.520	4.126	4.495	565,992,448	+0.58(+14.86%)
Mar 09, 2009	3.783	4.033	3.733	3.914	390,493,120	+0.05(+1.29%)
Mar 06, 2009	3.958	4.051	3.676	3.864	0	-0.04(-1.12%)
Mar 05, 2009	4.189	4.201	3.808	3.908	450,116,064	-0.40(-9.29%)
Mar 04, 2009	4.520	4.527	4.189	4.308	370,269,312	-0.14(-3.23%)
Mar 02, 2009	4.570	4.652	4.402	4.452	299,818,592	-0.30(-6.32%)
Feb 27, 2009	4.720	4.989	4.714	4.752	0	-0.33(-6.52%)
Feb 26, 2009	5.239	5.352	5.033	5.083	504,612,032	+0.08(+1.63%)
Feb 25, 2009	4.958	5.233	4.708	5.002	519,998,112	-0.03(-0.62%)
Feb 24, 2009	4.552	5.033	4.495	5.033	426,003,136	+0.54(+12.12%)
Feb 23, 2009	4.820	4.858	4.489	4.489	340,363,488	-0.16(-3.49%)
Feb 20, 2009	4.489	4.770	4.283	4.652	654,177,344	-0.07(-1.46%)
Feb 19, 2009	5.077	5.102	4.689	4.720	334,111,552	-0.26(-5.27%)
Feb 18, 2009	5.133	5.146	4.827	4.983	349,831,936	+0.00(+0.00%)
Feb 17, 2009	5.183	5.252	4.983	4.983	356,311,840	-0.55(-9.94%)
Feb 13, 2009	5.627	5.721	5.514	5.533	271,590,336	-0.22(-3.80%)
Feb 12, 2009	5.639	5.783	5.408	5.752	366,609,792	-0.07(-1.27%)
Feb 11, 2009	5.652	5.840	5.627	5.826	292,351,584	+0.27(+4.81%)
Feb 10, 2009	6.115	6.177	5.502	5.558	519,128,512	-0.63(-10.20%)
Feb 09, 2009	6.177	6.308	6.083	6.190	271,469,728	+0.07(+1.12%)
Feb 06, 2009	5.852	6.183	5.808	6.121	424,608,896	+0.43(+7.46%)
Feb 05, 2009	5.539	5.840	5.339	5.696	632,329,984	+0.09(+1.56%)
Feb 04, 2009	5.727	5.852	5.564	5.608	340,054,176	-0.06(-1.10%)
Feb 03, 2009	5.871	5.883	5.546	5.671	293,904,384	-0.11(-1.84%)
Feb 02, 2009	5.627	5.833	5.571	5.777	192,861,904	+0.00(+0.00%)
Jan 30, 2009	6.021	6.077	5.677	5.777	0	-0.16(-2.74%)
Jan 29, 2009	6.202	6.258	5.908	5.940	264,419,264	-0.51(-7.86%)
Jan 28, 2009	6.215	6.571	6.121	6.446	500,376,960	+0.73(+12.80%)
Jan 27, 2009	5.633	5.739	5.539	5.714	216,917,328	+0.19(+3.51%)
Jan 26, 2009	5.733	5.877	5.439	5.521	322,790,848	-0.10(-1.78%)
Jan 23, 2009	5.196	5.683	5.177	5.621	369,070,528	+0.18(+3.33%)
Jan 22, 2009	5.564	5.727	5.289	5.439	376,112,160	-0.36(-6.15%)
Jan 21, 2009	5.352	5.808	5.133	5.796	506,418,816	+0.74(+14.73%)
Jan 20, 2009	5.714	5.783	5.046	5.052	390,222,752	-1.00(-16.53%)
Jan 16, 2009	6.408	6.477	5.777	6.052	0	-0.19(-3.01%)
Jan 15, 2009	6.521	6.527	5.995	6.240	424,262,528	-0.30(-4.59%)
Jan 14, 2009	6.709	6.721	6.490	6.540	261,698,704	-0.40(-5.77%)
Jan 13, 2009	6.746	7.021	6.677	6.940	329,218,720	+0.09(+1.37%)
Jan 12, 2009	7.203	7.221	6.746	6.846	233,205,408	-0.38(-5.28%)
Jan 09, 2009	7.528	7.571	7.215	7.228	163,381,840	-0.24(-3.18%)
Jan 08, 2009	7.453	7.578	7.384	7.465	171,812,080	-0.03(-0.42%)
Jan 07, 2009	7.728	7.784	7.484	7.496	170,229,328	-0.41(-5.22%)
Jan 06, 2009	7.878	8.015	7.821	7.909	199,246,368	+0.13(+1.61%)
Jan 05, 2009	7.878	7.965	7.740	7.784	166,161,632	-0.13(-1.66%)
Jan 02, 2009	7.834	8.009	7.634	7.915	153,223,232	+0.09(+1.12%)
Jan 01, 2009	7.603	7.896	7.546	7.828	0	+0.00(+0.00%)
Dec 31, 2008	7.603	7.896	7.546	7.828	141,894,736	+0.24(+3.22%)
Dec 30, 2008	7.340	7.621	7.315	7.584	94,015,008	+0.28(+3.85%)
Dec 29, 2008	7.384	7.390	7.165	7.303	61,656,320	-0.06(-0.85%)
Dec 26, 2008	7.434	7.446	7.274	7.365	48,359,008	+0.01(+0.08%)
Dec 24, 2008	7.259	7.371	7.190	7.359	28,909,368	+0.16(+2.17%)
Dec 23, 2008	7.415	7.484	7.184	7.203	95,512,424	-0.18(-2.37%)
Dec 22, 2008	7.665	7.703	7.265	7.378	192,379,968	-0.27(-3.52%)
Dec 19, 2008	7.665	7.846	7.534	7.646	211,264,816	-0.04(-0.50%)
Dec 18, 2008	7.950	8.062	7.598	7.685	240,145,952	-0.23(-2.89%)
Dec 17, 2008	7.839	8.142	7.753	7.913	245,111,200	-0.07(-0.93%)
Dec 16, 2008	7.351	8.000	7.308	7.987	360,532,160	+0.80(+11.18%)
Dec 15, 2008	7.475	7.499	7.079	7.184	179,975,568	-0.31(-4.12%)
Dec 12, 2008	7.086	7.518	6.999	7.493	216,270,208	+0.14(+1.93%)
Dec 11, 2008	7.839	7.901	7.314	7.351	251,094,560	-0.61(-7.68%)
Dec 10, 2008	8.167	8.210	7.790	7.963	251,633,824	-0.14(-1.75%)
Dec 09, 2008	8.296	8.519	8.031	8.105	312,968,896	-0.34(-4.02%)
Dec 08, 2008	8.241	8.537	8.148	8.445	326,828,160	+0.53(+6.71%)
Dec 05, 2008	7.154	7.963	7.141	7.913	361,939,168	+0.58(+7.92%)
Dec 04, 2008	7.234	7.753	7.160	7.333	288,506,208	-0.08(-1.08%)
Dec 03, 2008	6.987	7.499	6.727	7.413	338,033,824	+0.36(+5.17%)
Dec 02, 2008	6.727	7.098	6.449	7.048	317,367,776	+0.53(+8.15%)
Dec 01, 2008	7.518	7.537	6.505	6.517	270,002,304	-1.30(-16.67%)
Nov 28, 2008	7.642	7.889	7.555	7.821	88,247,936	+0.19(+2.51%)
Nov 26, 2008	7.086	7.660	7.042	7.629	221,414,512	+0.34(+4.66%)
Nov 25, 2008	7.320	7.425	6.931	7.289	379,458,656	+0.40(+5.83%)
Nov 24, 2008	6.307	7.160	6.227	6.888	497,295,264	+0.91(+15.19%)
Nov 21, 2008	6.072	6.085	5.356	5.980	581,820,864	+0.18(+3.09%)
Nov 20, 2008	6.388	6.536	5.708	5.801	649,037,504	-0.70(-10.74%)
Nov 19, 2008	7.215	7.265	6.449	6.499	335,253,952	-0.76(-10.47%)
Nov 18, 2008	7.394	7.481	6.956	7.259	349,677,376	-0.11(-1.43%)
Nov 17, 2008	7.728	7.796	7.320	7.364	298,782,624	-0.50(-6.36%)
Nov 14, 2008	8.105	8.321	7.759	7.864	309,666,656	-0.42(-5.07%)
Nov 13, 2008	7.839	8.352	7.228	8.284	424,706,144	+0.56(+7.28%)
Nov 12, 2008	8.086	8.241	7.703	7.722	306,512,480	-0.51(-6.16%)
Nov 11, 2008	8.370	8.500	8.092	8.228	282,444,096	-0.30(-3.48%)
Nov 10, 2008	9.001	9.081	8.346	8.525	184,316,640	-0.26(-2.95%)
Nov 07, 2008	8.784	8.914	8.568	8.784	184,544,592	+0.12(+1.35%)
Nov 06, 2008	9.149	9.353	8.618	8.667	265,261,104	-0.63(-6.78%)
Nov 05, 2008	10.03	10.09	9.235	9.297	194,018,880	-0.87(-8.57%)
Nov 04, 2008	9.828	10.21	9.785	10.17	182,255,920	+0.48(+4.97%)
Nov 03, 2008	9.569	9.730	9.529	9.686	109,034,568	+0.09(+0.97%)
Oct 31, 2008	9.025	9.612	9.025	9.594	228,347,504	+0.44(+4.79%)
Oct 30, 2008	9.266	9.353	8.957	9.155	259,926,000	+0.27(+3.06%)
Oct 29, 2008	9.204	9.563	8.871	8.883	282,358,464	-0.54(-5.70%)
Oct 28, 2008	8.605	9.495	8.031	9.421	317,853,920	+1.24(+15.09%)
Oct 27, 2008	8.506	8.791	8.111	8.185	241,274,560	-0.19(-2.21%)
Oct 24, 2008	8.154	8.834	8.136	8.370	331,679,616	-0.62(-6.87%)
Oct 23, 2008	9.081	9.174	8.401	8.988	327,043,520	-0.07(-0.82%)
Oct 22, 2008	9.458	9.563	8.747	9.062	287,804,800	-0.58(-6.02%)
Oct 21, 2008	9.655	10.02	9.643	9.643	214,278,992	-0.25(-2.56%)
Oct 20, 2008	9.730	9.921	9.421	9.896	224,477,792	+0.41(+4.36%)
Oct 17, 2008	9.557	10.11	9.470	9.482	384,317,888	-0.36(-3.70%)
Oct 16, 2008	9.810	9.933	9.011	9.847	503,913,440	+0.30(+3.17%)
Oct 15, 2008	10.24	10.40	9.544	9.544	336,898,240	-1.11(-10.43%)
Oct 14, 2008	10.77	11.04	10.26	10.66	540,029,184	+0.60(+5.96%)
Oct 13, 2008	9.872	10.09	9.180	10.06	360,987,232	+0.73(+7.81%)
Oct 10, 2008	8.160	9.328	7.901	9.328	852,867,264	+0.87(+10.30%)
Oct 09, 2008	9.933	9.989	8.451	8.457	639,059,520	-1.00(-10.58%)
Oct 08, 2008	9.427	10.30	9.322	9.458	639,399,872	-0.43(-4.31%)
Oct 07, 2008	11.19	11.21	9.853	9.884	573,955,072	-1.24(-11.11%)
Oct 06, 2008	11.13	11.43	10.64	11.12	552,772,928	-0.48(-4.15%)
Oct 03, 2008	12.47	12.76	11.60	11.60	0	-0.56(-4.62%)
Oct 02, 2008	12.66	12.79	12.10	12.16	280,808,896	-0.61(-4.74%)
Oct 01, 2008	12.27	12.77	12.10	12.77	310,335,904	+0.50(+4.08%)
Sep 30, 2008	11.68	12.45	11.53	12.27	279,710,528	+0.74(+6.43%)
Sep 29, 2008	12.69	12.78	11.36	11.53	537,729,280	-1.69(-12.76%)
Sep 26, 2008	12.26	13.21	12.18	13.21	0	+0.35(+2.74%)
Sep 25, 2008	12.58	12.96	12.47	12.86	258,549,776	+0.35(+2.76%)
Sep 24, 2008	12.78	12.79	12.32	12.52	221,263,584	-0.14(-1.07%)
Sep 23, 2008	12.69	12.95	12.35	12.65	281,060,480	-0.11(-0.82%)
Sep 22, 2008	13.74	13.75	12.02	12.76	304,734,624	-1.07(-7.73%)
Sep 19, 2008	14.95	15.13	12.95	13.83	0	+1.41(+11.37%)
Sep 18, 2008	11.54	12.52	10.52	12.41	1,391,610,624	+1.01(+8.81%)
Sep 17, 2008	11.95	12.06	11.10	11.41	827,721,920	-1.10(-8.77%)
Sep 16, 2008	11.15	12.55	11.03	12.51	787,027,904	+0.77(+6.53%)
Sep 15, 2008	12.10	12.71	11.73	11.74	736,435,392	-1.23(-9.46%)
Sep 12, 2008	12.82	13.19	12.74	12.97	416,024,768	-0.21(-1.63%)
Sep 11, 2008	12.44	13.19	12.37	13.18	545,259,968	+0.34(+2.63%)
Sep 10, 2008	13.11	13.43	12.65	12.84	410,951,904	-0.20(-1.55%)
Sep 09, 2008	13.62	13.92	12.97	13.05	540,260,032	-0.86(-6.17%)
Sep 08, 2008	14.39	14.41	13.39	13.90	686,735,168	+0.58(+4.32%)
Sep 05, 2008	12.67	13.33	12.65	13.33	0	+0.43(+3.33%)
Sep 04, 2008	13.33	13.44	12.86	12.90	299,773,952	-0.60(-4.45%)
Sep 03, 2008	13.25	13.54	13.12	13.50	236,500,864	+0.20(+1.47%)
Sep 02, 2008	13.46	13.56	13.08	13.30	265,235,568	+0.17(+1.31%)
Aug 29, 2008	12.98	13.20	12.94	13.13	227,262,416	+0.05(+0.38%)
Aug 28, 2008	12.74	13.15	12.69	13.08	252,536,176	+0.50(+4.00%)
Aug 27, 2008	12.37	12.62	12.27	12.58	144,908,480	+0.23(+1.84%)
Aug 26, 2008	12.28	12.46	12.14	12.35	172,873,152	+0.06(+0.45%)
Aug 25, 2008	12.54	12.55	12.26	12.30	157,279,264	-0.42(-3.28%)
Aug 22, 2008	12.54	12.76	12.41	12.71	240,428,864	+0.48(+3.91%)
Aug 21, 2008	12.17	12.39	12.12	12.24	215,295,984	-0.24(-1.92%)
Aug 20, 2008	12.24	12.48	12.02	12.48	278,967,744	+0.21(+1.70%)
Aug 19, 2008	12.41	12.46	12.09	12.27	284,024,480	-0.36(-2.82%)
Aug 18, 2008	12.86	13.05	12.54	12.62	263,803,360	-0.47(-3.60%)
Aug 15, 2008	13.05	13.27	12.93	13.09	218,258,592	+0.12(+0.95%)
Aug 14, 2008	12.54	13.03	12.49	12.97	211,768,784	+0.32(+2.57%)
Aug 13, 2008	12.83	12.86	12.41	12.65	373,843,520	-0.39(-2.96%)
Aug 12, 2008	13.48	13.49	12.87	13.03	311,802,848	-0.65(-4.75%)
Aug 11, 2008	13.41	13.95	13.30	13.68	263,164,896	+0.28(+2.06%)
Aug 08, 2008	12.91	13.57	12.89	13.41	288,099,040	+0.34(+2.63%)
Aug 07, 2008	13.40	13.54	12.88	13.06	308,205,152	-0.65(-4.74%)
Aug 06, 2008	13.60	13.78	13.43	13.71	231,545,392	-0.06(-0.45%)
Aug 05, 2008	13.36	13.79	13.26	13.78	295,279,616	+0.64(+4.90%)
Aug 04, 2008	13.14	13.34	12.90	13.13	230,161,232	-0.17(-1.24%)
Aug 01, 2008	13.27	13.38	12.90	13.30	308,864,288	+0.06(+0.46%)
Jul 31, 2008	13.12	13.49	13.06	13.24	276,188,544	-0.13(-0.96%)
Jul 30, 2008	13.41	13.56	12.92	13.36	443,195,168	+0.18(+1.40%)
Jul 29, 2008	13.11	13.18	12.11	13.18	407,697,632	+0.94(+7.66%)
Jul 28, 2008	12.73	13.00	12.14	12.24	277,114,624	-0.51(-3.99%)
Jul 25, 2008	12.89	13.14	12.55	12.75	319,869,696	-0.17(-1.28%)
Jul 24, 2008	13.86	13.86	12.81	12.92	444,210,272	-0.82(-5.94%)
Jul 23, 2008	13.46	14.15	13.40	13.73	581,361,088	+0.30(+2.24%)
Jul 22, 2008	12.38	13.56	12.20	13.43	540,364,608	+0.72(+5.69%)
Jul 21, 2008	12.99	13.17	12.63	12.71	345,599,296	+0.04(+0.29%)
Jul 18, 2008	12.79	12.93	12.38	12.67	419,818,848	+0.30(+2.43%)
Jul 17, 2008	12.39	12.81	11.96	12.37	860,785,792	+0.54(+4.56%)
Jul 16, 2008	10.88	11.88	10.73	11.83	593,659,968	+1.30(+12.34%)
Jul 15, 2008	10.76	11.17	10.28	10.53	765,260,800	-0.37(-3.43%)
Jul 14, 2008	11.77	11.89	10.88	10.91	385,909,408	-0.58(-5.07%)
Jul 11, 2008	11.45	11.83	11.21	11.49	508,465,344	-0.31(-2.60%)
Jul 10, 2008	11.76	12.04	11.62	11.79	380,658,656	-0.07(-0.62%)
Jul 09, 2008	12.59	12.65	11.85	11.87	367,375,008	-0.72(-5.70%)
Jul 08, 2008	11.91	12.59	11.76	12.59	405,390,432	+0.75(+6.32%)
Jul 07, 2008	12.35	12.48	11.70	11.84	311,391,776	-0.39(-3.16%)
Jul 04, 2008	12.41	12.49	12.13	12.22	136,086,512	+0.00(+0.00%)
Jul 03, 2008	12.41	12.49	12.13	12.22	136,086,512	-0.06(-0.45%)
Jul 02, 2008	12.52	12.71	12.26	12.28	239,030,560	-0.19(-1.52%)
Jul 01, 2008	12.22	12.51	12.00	12.47	386,977,472	+0.09(+0.69%)
Jun 30, 2008	12.62	12.65	12.30	12.38	239,219,120	-0.25(-1.94%)
Jun 27, 2008	12.79	12.91	12.48	12.63	237,947,168	-0.15(-1.15%)
Jun 26, 2008	13.01	13.13	12.76	12.78	235,777,200	-0.59(-4.45%)
Jun 25, 2008	13.40	13.77	13.28	13.37	358,544,448	+0.04(+0.32%)
Jun 24, 2008	13.14	13.47	12.96	13.33	330,940,128	+0.20(+1.49%)
Jun 23, 2008	13.52	13.55	13.08	13.13	199,457,872	-0.32(-2.41%)
Jun 20, 2008	13.61	13.79	12.87	13.46	294,801,696	-0.48(-3.47%)
Jun 19, 2008	13.84	13.99	13.54	13.94	271,756,960	+0.10(+0.75%)
Jun 18, 2008	13.79	14.16	13.65	13.84	245,699,536	-0.23(-1.61%)
Jun 17, 2008	14.61	14.62	13.99	14.06	200,060,256	-0.36(-2.47%)
Jun 16, 2008	14.20	14.56	14.11	14.42	202,374,304	+0.10(+0.73%)
Jun 13, 2008	14.19	14.33	13.90	14.31	208,612,672	+0.29(+2.05%)
Jun 12, 2008	13.85	14.21	13.78	14.03	324,910,592	+0.26(+1.87%)
Jun 11, 2008	14.20	14.23	13.69	13.77	284,299,072	-0.45(-3.15%)
Jun 10, 2008	14.25	14.33	13.88	14.22	288,007,712	+0.10(+0.69%)
Jun 09, 2008	14.38	14.47	13.86	14.12	278,432,032	-0.21(-1.45%)
Jun 06, 2008	14.92	14.92	14.30	14.33	255,218,448	-0.74(-4.92%)
Jun 05, 2008	14.87	15.10	14.84	15.07	182,860,720	+0.28(+1.87%)
Jun 04, 2008	14.82	15.08	14.63	14.79	224,023,504	-0.09(-0.62%)
Jun 03, 2008	15.07	15.12	14.68	14.88	200,751,712	-0.09(-0.61%)
Jun 02, 2008	15.14	15.14	14.80	14.98	138,690,768	-0.20(-1.33%)
May 30, 2008	15.46	15.48	15.05	15.18	104,714,096	-0.16(-1.04%)
May 29, 2008	15.07	15.44	15.07	15.34	128,111,480	+0.21(+1.42%)
May 28, 2008	15.31	15.33	14.89	15.12	184,265,808	-0.04(-0.24%)
May 27, 2008	15.04	15.26	15.03	15.16	110,822,200	+0.05(+0.32%)
May 26, 2008	15.27	15.28	15.04	15.11	0	+0.02(+0.16%)
May 23, 2008	15.27	15.28	15.04	15.09	117,972,192	-0.26(-1.72%)
May 22, 2008	15.15	15.49	15.15	15.35	108,300,632	+0.13(+0.85%)
May 21, 2008	15.61	15.71	15.17	15.22	176,810,896	-0.43(-2.74%)
May 20, 2008	15.86	15.87	15.56	15.65	128,788,320	-0.36(-2.26%)
May 19, 2008	16.09	16.28	15.90	16.01	113,592,904	-0.09(-0.53%)
May 16, 2008	16.29	16.29	15.95	16.10	85,535,936	-0.18(-1.09%)
May 15, 2008	16.07	16.31	15.94	16.28	119,393,840	+0.21(+1.34%)
May 14, 2008	16.06	16.17	15.97	16.06	106,147,848	+0.15(+0.96%)
May 13, 2008	16.18	16.19	15.87	15.91	122,857,112	-0.24(-1.48%)
May 12, 2008	15.95	16.17	15.89	16.15	110,510,224	+0.24(+1.50%)
May 09, 2008	15.83	16.20	15.80	15.91	188,213,184	-0.03(-0.19%)
May 08, 2008	16.33	16.33	15.87	15.94	220,688,016	-0.32(-2.00%)
May 07, 2008	16.89	16.89	16.20	16.26	157,684,672	-0.57(-3.39%)
May 06, 2008	16.46	16.88	15.89	16.83	165,061,568	+0.10(+0.62%)
May 05, 2008	16.86	16.90	16.63	16.73	104,341,840	-0.23(-1.37%)
May 02, 2008	17.20	17.27	16.80	16.96	160,662,176	+0.07(+0.40%)