Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.800	9.844	9.800	9.844	905	+0.08(+0.81%)
May 28, 2009	9.915	9.915	9.553	9.765	10,726	-0.05(-0.54%)
May 27, 2009	9.871	10.07	9.818	9.818	4,895	-0.11(-1.13%)
May 26, 2009	9.535	9.930	9.535	9.930	1,669	+0.28(+2.91%)
May 22, 2009	9.555	9.650	9.549	9.650	10,273	+0.01(+0.09%)
May 21, 2009	9.721	9.721	9.535	9.641	16,497	-0.19(-1.89%)
May 20, 2009	10.14	10.16	9.827	9.827	10,118	-0.13(-1.33%)
May 19, 2009	9.827	10.05	9.827	9.959	10,671	+0.10(+0.99%)
May 18, 2009	9.632	9.862	9.615	9.862	11,907	+0.42(+4.49%)
May 15, 2009	9.597	9.659	9.377	9.438	3,630	-0.02(-0.19%)
May 14, 2009	9.279	9.562	9.279	9.456	4,413	+0.10(+1.04%)
May 13, 2009	9.774	9.774	9.358	9.358	11,030	-0.65(-6.45%)
May 12, 2009	9.953	10.00	9.853	10.00	8,256	-0.23(-2.28%)
May 11, 2009	10.05	10.34	10.05	10.24	6,076	-0.08(-0.82%)
May 08, 2009	10.30	10.32	10.20	10.32	13,280	+0.15(+1.48%)
May 07, 2009	10.82	10.82	10.12	10.17	9,879	-0.29(-2.79%)
May 06, 2009	10.44	10.68	10.32	10.46	14,400	-0.04(-0.42%)
May 05, 2009	10.32	10.52	10.29	10.51	9,002	+0.33(+3.21%)
May 04, 2009	10.13	10.20	10.12	10.18	4,428	+0.32(+3.23%)
May 01, 2009	9.862	9.862	9.813	9.862	4,220	-0.09(-0.89%)
Apr 30, 2009	9.871	10.12	9.871	9.950	70,073	+0.28(+2.93%)
Apr 29, 2009	9.553	9.774	9.553	9.668	29,813	+0.14(+1.48%)
Apr 28, 2009	9.535	9.585	9.491	9.526	14,058	+0.04(+0.47%)
Apr 27, 2009	9.544	9.694	9.408	9.482	13,731	-0.28(-2.90%)
Apr 24, 2009	9.529	9.838	9.529	9.765	47,481	+0.28(+2.98%)
Apr 23, 2009	9.385	9.482	9.296	9.482	10,384	+0.07(+0.75%)
Apr 22, 2009	9.243	9.579	9.243	9.411	91,049	+0.39(+4.31%)
Apr 21, 2009	9.014	9.023	9.014	9.023	1,244	+0.02(+0.27%)
Apr 20, 2009	9.279	9.296	7.918	8.999	30,552	-0.48(-5.10%)
Apr 17, 2009	9.964	9.964	9.279	9.482	1,294	+0.34(+3.68%)
Apr 16, 2009	8.849	9.190	8.849	9.146	1,277	+0.43(+4.97%)
Apr 15, 2009	8.660	8.757	8.660	8.713	565	-0.04(-0.50%)
Apr 14, 2009	8.810	8.810	8.757	8.757	1,244	-0.02(-0.20%)
Apr 13, 2009	9.129	9.129	8.740	8.775	1,244	-0.07(-0.80%)
Apr 09, 2009	8.757	8.846	8.757	8.846	4,911	+0.49(+5.81%)
Apr 07, 2009	8.360	8.360	8.360	8.360	792	-0.07(-0.84%)
Apr 06, 2009	8.545	8.545	8.430	8.430	6,991	-0.09(-1.06%)
Apr 03, 2009	8.483	8.529	8.483	8.521	8,333	+0.07(+0.86%)
Apr 02, 2009	8.339	8.448	8.339	8.448	746	+0.48(+6.04%)
Apr 01, 2009	7.967	7.967	7.967	7.967	144	+0.09(+1.18%)
Mar 31, 2009	7.962	7.962	7.874	7.874	3,621	+0.11(+1.39%)
Mar 30, 2009	7.759	7.798	7.759	7.766	32,937	-0.46(-5.61%)
Mar 26, 2009	8.086	8.227	8.086	8.227	23,424	+0.39(+4.96%)
Mar 25, 2009	8.077	8.112	7.838	7.838	42,491	-0.10(-1.23%)
Mar 24, 2009	7.936	7.936	7.936	7.936	444	+0.18(+2.28%)
Mar 23, 2009	7.759	7.759	7.759	7.759	141	+0.28(+3.78%)
Mar 20, 2009	7.476	7.476	7.476	7.476	452	+0.14(+1.93%)
Mar 18, 2009	7.335	7.335	7.335	7.335	0	+0.12(+1.72%)
Mar 17, 2009	7.211	7.211	7.211	7.211	315	+0.01(+0.10%)
Mar 16, 2009	7.204	7.204	7.204	7.204	565	+0.14(+2.03%)
Mar 13, 2009	7.105	7.105	7.061	7.061	0	+0.03(+0.38%)
Mar 12, 2009	6.716	7.043	6.716	7.034	3,030	+0.19(+2.71%)
Mar 11, 2009	6.910	6.910	6.849	6.849	1,131	+0.18(+2.65%)
Mar 10, 2009	6.451	6.698	6.451	6.672	3,054	+0.42(+6.79%)
Mar 09, 2009	6.407	6.416	6.204	6.248	34,575	-0.05(-0.84%)
Mar 06, 2009	6.371	6.371	6.257	6.301	0	-0.19(-2.99%)
Mar 05, 2009	6.495	6.495	6.495	6.495	603	-0.13(-2.00%)
Mar 04, 2009	6.628	6.628	6.628	6.628	458	-0.00(-0.06%)
Mar 02, 2009	6.840	6.840	6.632	6.632	3,415	-0.33(-4.77%)
Feb 27, 2009	6.804	7.081	6.804	6.963	0	-0.26(-3.55%)
Feb 26, 2009	7.220	7.220	7.220	7.220	0	+0.00(+0.00%)
Feb 25, 2009	7.078	7.220	7.061	7.220	6,098	+0.11(+1.62%)
Feb 24, 2009	6.946	7.105	6.910	7.105	2,206	+0.13(+1.90%)
Feb 23, 2009	7.114	7.114	6.934	6.972	1,600	-0.19(-2.71%)
Feb 20, 2009	7.167	7.167	7.167	7.167	0	+0.00(+0.00%)
Feb 19, 2009	7.167	7.167	7.167	7.167	302	-0.05(-0.70%)
Feb 18, 2009	7.220	7.217	7.217	7.217	0	+0.00(+0.00%)
Feb 17, 2009	7.202	7.217	7.202	7.217	368	-0.32(-4.26%)
Feb 13, 2009	7.635	7.635	7.538	7.538	2,001	-0.08(-1.05%)
Feb 12, 2009	7.591	7.618	7.591	7.618	339	+0.01(+0.15%)
Feb 11, 2009	7.644	7.644	7.606	7.606	1,442	-0.01(-0.14%)
Feb 10, 2009	7.883	7.883	7.617	7.617	805	-0.36(-4.54%)
Feb 09, 2009	7.953	7.980	7.953	7.980	635	-0.03(-0.33%)
Feb 06, 2009	7.706	8.006	7.706	8.006	2,947	+0.40(+5.23%)
Feb 05, 2009	7.494	7.609	7.494	7.609	226	+0.05(+0.70%)
Feb 04, 2009	7.600	7.732	7.556	7.556	1,018	-0.13(-1.72%)
Feb 03, 2009	7.503	7.723	7.503	7.688	11,279	+0.04(+0.53%)
Jan 30, 2009	7.927	7.647	7.647	7.647	905	-0.32(-4.04%)
Jan 29, 2009	8.095	8.095	7.969	7.969	652	-0.23(-2.82%)
Jan 28, 2009	8.201	8.201	8.201	8.201	208	+0.28(+3.57%)
Jan 27, 2009	7.971	7.971	7.895	7.918	1,816	-0.01(-0.11%)
Jan 26, 2009	7.944	7.973	7.893	7.926	3,441	+0.05(+0.58%)
Jan 23, 2009	7.626	7.898	7.626	7.881	1,233	+0.05(+0.65%)
Jan 22, 2009	7.830	7.883	7.776	7.830	5,945	+0.04(+0.45%)
Jan 21, 2009	7.723	7.794	7.679	7.794	1,518	+0.10(+1.26%)
Jan 20, 2009	7.847	7.847	7.662	7.697	2,440	-0.46(-5.61%)
Jan 16, 2009	8.139	8.155	7.953	8.155	1,105	+0.16(+1.94%)
Jan 15, 2009	7.776	7.999	7.706	7.999	5,206	+0.09(+1.14%)
Jan 14, 2009	7.944	7.944	7.909	7.909	452	-0.23(-2.88%)
Jan 13, 2009	8.156	8.162	8.112	8.144	2,044	-0.38(-4.50%)
Jan 12, 2009	8.528	8.528	8.528	8.528	753	-0.04(-0.51%)
Jan 09, 2009	8.607	9.005	8.572	8.572	2,829	-0.05(-0.62%)
Jan 08, 2009	8.510	8.625	8.510	8.625	847	-0.02(-0.20%)
Jan 07, 2009	8.713	8.713	8.607	8.643	4,655	-0.29(-3.26%)
Jan 06, 2009	8.899	9.022	8.890	8.934	5,651	+0.14(+1.61%)
Jan 05, 2009	9.456	9.456	8.793	8.793	995	-0.03(-0.36%)
Jan 02, 2009	8.802	8.825	8.802	8.825	0	+0.31(+3.59%)
Jan 01, 2009	8.404	8.519	8.404	8.519	0	+0.00(+0.00%)
Dec 31, 2008	8.404	8.519	8.404	8.519	1,810	+0.31(+3.77%)
Dec 30, 2008	8.059	8.210	8.059	8.210	1,952	+0.29(+3.68%)
Dec 29, 2008	7.944	7.944	7.900	7.918	2,027	-0.15(-1.86%)
Dec 26, 2008	8.059	8.068	8.059	8.068	921	+0.06(+0.77%)
Dec 24, 2008	8.006	8.006	8.006	8.006	226	+0.09(+1.12%)
Dec 23, 2008	7.918	7.918	7.918	7.918	545	-0.06(-0.72%)
Dec 22, 2008	8.028	8.028	7.975	7.975	1,872	-0.34(-4.12%)
Dec 19, 2008	8.318	8.318	8.318	8.318	660	+0.09(+1.07%)
Dec 18, 2008	8.414	8.415	8.230	8.230	5,023	+0.01(+0.11%)
Dec 17, 2008	8.344	8.450	8.160	8.221	6,307	+0.16(+1.96%)
Dec 16, 2008	8.204	8.204	7.940	8.063	2,320	+0.32(+4.20%)
Dec 15, 2008	8.362	8.362	7.738	7.738	1,272	-0.10(-1.25%)
Dec 12, 2008	7.826	7.836	7.826	7.836	658	-0.24(-3.03%)
Dec 11, 2008	8.081	8.081	8.081	8.081	226	-0.11(-1.39%)
Dec 10, 2008	8.098	8.195	8.098	8.195	7,193	+0.19(+2.41%)
Dec 09, 2008	8.098	8.283	8.002	8.002	10,744	-0.18(-2.15%)
Dec 08, 2008	7.246	8.177	7.246	8.177	1,936	+0.22(+2.75%)
Dec 05, 2008	7.483	7.959	7.483	7.959	4,006	+0.13(+1.70%)
Dec 04, 2008	7.861	7.909	7.808	7.826	12,399	+0.34(+4.58%)
Dec 03, 2008	7.457	7.668	7.431	7.483	8,883	+0.21(+2.90%)
Dec 02, 2008	7.308	7.308	7.273	7.273	2,732	-0.11(-1.55%)
Dec 01, 2008	7.404	7.404	7.387	7.387	1,095	-0.36(-4.65%)
Nov 28, 2008	7.747	7.747	7.747	7.747	0	+0.00(+0.00%)
Nov 26, 2008	7.396	7.747	7.369	7.747	2,502	+0.39(+5.25%)
Nov 25, 2008	7.334	7.378	7.123	7.360	4,828	+0.21(+2.95%)
Nov 24, 2008	6.790	7.166	6.790	7.150	1,945	+0.54(+8.19%)
Nov 21, 2008	6.263	6.631	6.263	6.608	19,493	+0.25(+3.92%)
Nov 20, 2008	6.649	6.877	6.359	6.359	13,061	-0.47(-6.94%)
Nov 19, 2008	7.053	7.078	6.833	6.833	2,160	-0.34(-4.77%)
Nov 18, 2008	7.317	7.387	7.176	7.176	1,412	-0.18(-2.51%)
Nov 17, 2008	7.440	7.615	7.360	7.360	55,552	-0.25(-3.34%)
Nov 14, 2008	7.870	7.870	7.519	7.615	1,699	-0.15(-1.92%)
Nov 13, 2008	7.396	7.765	7.141	7.765	41,172	+0.28(+3.76%)
Nov 12, 2008	7.571	7.628	7.457	7.483	36,982	-0.36(-4.59%)
Nov 11, 2008	7.974	7.974	7.844	7.844	836	-0.34(-4.18%)
Nov 10, 2008	8.423	8.423	8.186	8.186	1,333	-0.13(-1.58%)
Nov 07, 2008	8.379	8.423	8.283	8.318	2,526	-0.06(-0.73%)
Nov 06, 2008	8.502	8.748	8.362	8.379	1,828	-0.54(-6.10%)
Nov 05, 2008	9.170	9.170	8.924	8.924	4,519	-0.36(-3.88%)
Nov 04, 2008	9.196	9.337	9.117	9.284	6,911	+0.22(+2.42%)
Nov 03, 2008	8.985	9.205	8.985	9.064	6,878	-0.07(-0.77%)
Oct 31, 2008	8.625	9.231	8.625	9.135	18,680	+0.38(+4.32%)
Oct 30, 2008	8.652	8.947	8.625	8.756	97,220	+0.03(+0.29%)
Oct 29, 2008	8.151	8.827	7.756	8.731	114,117	+0.53(+6.47%)
Oct 28, 2008	7.685	8.200	7.650	8.200	16,703	+0.35(+4.51%)
Oct 27, 2008	7.861	8.054	7.847	7.847	6,505	-0.12(-1.51%)
Oct 24, 2008	7.931	7.967	7.931	7.967	569	-0.18(-2.26%)
Oct 23, 2008	8.617	8.617	8.090	8.151	27,894	-0.37(-4.33%)
Oct 22, 2008	8.783	8.854	8.494	8.520	29,207	-0.60(-6.55%)
Oct 21, 2008	9.416	9.416	8.968	9.117	12,097	-0.18(-1.98%)
Oct 20, 2008	9.266	9.337	9.108	9.302	3,730	+0.25(+2.82%)
Oct 17, 2008	9.416	9.416	8.950	9.047	20,265	+0.08(+0.87%)
Oct 16, 2008	8.802	8.981	8.379	8.969	13,483	+0.02(+0.20%)
Oct 15, 2008	9.328	9.600	8.757	8.950	13,076	-0.68(-7.03%)
Oct 14, 2008	10.93	10.93	9.398	9.627	10,221	-0.61(-5.92%)
Oct 13, 2008	9.452	10.23	9.452	10.23	28,044	+1.04(+11.27%)
Oct 10, 2008	8.195	9.196	8.195	9.196	12,974	-0.21(-2.24%)
Oct 09, 2008	9.714	9.793	9.249	9.407	5,270	-0.68(-6.71%)
Oct 08, 2008	9.555	10.24	9.555	10.08	9,924	+0.13(+1.32%)
Oct 07, 2008	10.00	10.43	9.952	9.952	5,822	-0.51(-4.87%)
Oct 06, 2008	10.41	10.64	10.14	10.46	20,295	-0.47(-4.26%)
Oct 03, 2008	11.43	11.43	10.93	10.93	12,852	-0.53(-4.60%)
Oct 02, 2008	11.88	11.88	11.45	11.45	2,025	-0.52(-4.33%)
Oct 01, 2008	11.97	12.74	11.73	11.97	43,174	+0.03(+0.22%)
Sep 30, 2008	11.86	12.36	11.60	11.95	80,013	+0.30(+2.56%)
Sep 29, 2008	11.91	12.09	11.20	11.65	21,012	-0.83(-6.62%)
Sep 26, 2008	12.24	12.47	12.24	12.47	0	+0.11(+0.90%)
Sep 25, 2008	11.66	12.45	11.66	12.36	17,245	+0.14(+1.11%)
Sep 24, 2008	13.19	13.19	12.15	12.23	16,416	-0.05(-0.43%)
Sep 23, 2008	12.51	12.53	12.20	12.28	14,879	-0.11(-0.86%)
Sep 22, 2008	13.55	13.55	12.39	12.39	4,221	-0.61(-4.66%)
Sep 19, 2008	14.69	31.66	12.96	12.99	0	+0.27(+2.14%)
Sep 18, 2008	12.47	12.72	12.07	12.72	6,199	+0.17(+1.33%)
Sep 17, 2008	12.19	13.21	12.02	12.55	17,605	-0.40(-3.12%)
Sep 16, 2008	12.74	13.73	12.67	12.96	7,850	-0.03(-0.24%)
Sep 15, 2008	12.93	13.19	12.93	12.99	2,858	-0.28(-2.15%)
Sep 12, 2008	14.07	14.07	13.11	13.27	11,567	-0.11(-0.79%)
Sep 11, 2008	13.02	13.38	13.02	13.38	15,340	+0.04(+0.26%)
Sep 10, 2008	13.27	13.41	13.18	13.34	24,792	-0.01(-0.07%)
Sep 09, 2008	13.71	13.72	13.35	13.35	21,655	-0.20(-1.49%)
Sep 08, 2008	13.90	13.90	13.35	13.55	5,708	+0.43(+3.28%)
Sep 05, 2008	12.96	13.12	12.82	13.12	0	+0.01(+0.07%)
Sep 04, 2008	13.30	13.30	13.10	13.11	2,604	-0.34(-2.55%)
Sep 03, 2008	13.30	13.46	13.30	13.46	5,116	+0.21(+1.59%)
Sep 02, 2008	13.33	13.65	13.25	13.25	21,464	+0.10(+0.74%)
Aug 29, 2008	13.11	13.20	13.07	13.15	16,567	-0.04(-0.33%)
Aug 28, 2008	13.04	13.19	13.04	13.19	3,557	+0.25(+1.90%)
Aug 27, 2008	12.84	13.00	12.83	12.95	18,368	+0.17(+1.31%)
Aug 26, 2008	12.84	12.87	12.73	12.78	14,333	-0.09(-0.68%)
Aug 25, 2008	13.02	13.03	12.86	12.87	39,080	-0.33(-2.53%)
Aug 22, 2008	13.06	13.20	12.99	13.20	11,122	+0.32(+2.52%)
Aug 21, 2008	12.74	12.89	12.74	12.88	2,772	+0.05(+0.41%)
Aug 20, 2008	12.93	13.02	12.81	12.82	17,554	-0.09(-0.68%)
Aug 19, 2008	13.15	13.15	12.81	12.91	21,538	-0.33(-2.52%)
Aug 18, 2008	13.42	14.22	13.21	13.25	8,530	-0.29(-2.14%)
Aug 15, 2008	13.59	13.59	13.44	13.54	0	+0.11(+0.85%)
Aug 14, 2008	13.78	13.78	13.20	13.42	12,848	+0.28(+2.14%)
Aug 13, 2008	13.22	13.22	12.98	13.14	6,650	-0.17(-1.25%)
Aug 12, 2008	13.45	13.49	13.27	13.31	12,776	-0.25(-1.82%)
Aug 11, 2008	13.27	13.71	13.26	13.55	27,549	+0.38(+2.87%)
Aug 08, 2008	12.87	13.22	12.87	13.18	11,985	+0.48(+3.81%)
Aug 07, 2008	12.88	12.88	12.69	12.69	6,125	-0.25(-1.90%)
Aug 06, 2008	12.77	12.95	12.69	12.94	8,339	-0.01(-0.07%)
Aug 05, 2008	12.73	12.95	12.73	12.95	6,358	+0.52(+4.17%)
Aug 04, 2008	13.29	13.29	12.32	12.43	6,655	-0.09(-0.70%)
Aug 01, 2008	12.49	12.52	12.31	12.52	14,632	+0.04(+0.35%)
Jul 31, 2008	12.47	12.63	12.47	12.47	5,990	+0.06(+0.50%)
Jul 30, 2008	12.66	12.67	12.34	12.41	6,335	-0.11(-0.91%)
Jul 29, 2008	12.53	12.53	12.36	12.53	5,568	+0.40(+3.26%)
Jul 28, 2008	12.34	12.34	12.12	12.13	2,839	-0.23(-1.85%)
Jul 25, 2008	12.38	12.48	12.36	12.36	6,119	-0.15(-1.19%)
Jul 24, 2008	12.79	12.79	12.43	12.51	18,248	-0.26(-2.06%)
Jul 23, 2008	13.53	13.53	12.59	12.77	32,242	+0.30(+2.39%)
Jul 22, 2008	12.30	12.47	12.19	12.47	5,438	+0.38(+3.12%)
Jul 21, 2008	12.31	12.31	12.09	12.09	3,036	-0.14(-1.12%)
Jul 18, 2008	12.11	12.24	12.11	12.23	5,000	-0.08(-0.67%)
Jul 17, 2008	12.04	12.31	12.01	12.31	2,678	+0.36(+3.01%)
Jul 16, 2008	11.66	11.95	11.66	11.95	6,681	+0.39(+3.36%)
Jul 15, 2008	11.57	11.57	11.57	11.57	0	+0.00(+0.00%)
Jul 14, 2008	11.47	11.59	11.45	11.57	8,932	-0.04(-0.33%)
Jul 11, 2008	11.54	11.74	11.41	11.60	14,300	-0.15(-1.27%)
Jul 10, 2008	11.85	11.97	11.72	11.75	18,279	-0.28(-2.34%)
Jul 09, 2008	12.32	12.32	12.03	12.03	3,073	-0.26(-2.14%)
Jul 08, 2008	12.04	12.30	11.98	12.30	7,639	+0.16(+1.30%)
Jul 07, 2008	12.20	12.24	12.00	12.14	29,751	-0.02(-0.14%)
Jul 04, 2008	12.13	12.24	12.13	12.16	1,786	+0.00(+0.00%)
Jul 03, 2008	12.13	12.24	12.13	12.16	1,786	-0.06(-0.50%)
Jul 02, 2008	12.34	12.43	12.22	12.22	11,748	-0.15(-1.21%)
Jul 01, 2008	12.37	12.42	12.29	12.37	3,629	-0.13(-1.05%)
Jun 30, 2008	12.50	12.71	12.50	12.50	6,963	-0.14(-1.11%)
Jun 27, 2008	12.74	12.76	12.61	12.64	4,166	-0.12(-0.96%)
Jun 26, 2008	12.88	12.88	12.76	12.76	4,636	-0.36(-2.74%)
Jun 25, 2008	13.10	13.31	13.10	13.12	12,340	+0.21(+1.63%)
Jun 24, 2008	12.95	13.05	12.87	12.91	2,146	-0.11(-0.81%)
Jun 23, 2008	13.04	13.12	13.00	13.02	27,804	-0.25(-1.92%)
Jun 20, 2008	13.31	13.31	13.25	13.27	828	-0.33(-2.39%)
Jun 19, 2008	13.49	13.60	13.49	13.60	461	+0.11(+0.85%)
Jun 18, 2008	13.44	13.56	13.42	13.48	5,879	-0.23(-1.67%)
Jun 17, 2008	13.91	13.91	13.71	13.71	2,956	-0.15(-1.08%)
Jun 16, 2008	13.85	13.86	13.78	13.86	5,797	+0.11(+0.77%)
Jun 13, 2008	13.65	13.75	13.65	13.75	341	+0.20(+1.49%)
Jun 12, 2008	13.70	13.73	13.55	13.55	2,390	-0.04(-0.26%)
Jun 11, 2008	13.77	13.77	13.54	13.59	1,097	-0.27(-1.96%)
Jun 10, 2008	13.81	13.86	13.76	13.86	705	-0.02(-0.13%)
Jun 09, 2008	13.90	13.93	13.85	13.88	2,290	-0.04(-0.32%)
Jun 06, 2008	14.17	14.17	13.92	13.92	5,378	-0.40(-2.82%)
Jun 05, 2008	14.34	14.37	14.33	14.33	3,947	+0.17(+1.18%)
Jun 04, 2008	14.22	14.29	14.13	14.16	2,937	+0.06(+0.44%)
Jun 03, 2008	14.16	14.18	14.10	14.10	1,968	-0.04(-0.31%)