S&P Oil & Gas Eqpt & Services SPDR (NY: XES )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	226.61	235.61	225.06	226.61	53,081	-9.00(-3.82%)
May 27, 2010	232.52	236.04	229.95	235.61	17,020	+9.34(+4.13%)
May 26, 2010	227.55	231.15	225.49	226.26	27,032	+1.46(+0.65%)
May 25, 2010	213.92	224.81	213.58	224.81	60,086	+3.69(+1.67%)
May 24, 2010	229.87	229.87	221.12	221.12	18,734	-7.46(-3.26%)
May 21, 2010	211.18	229.69	189.07	228.58	72,509	+6.51(+2.93%)
May 20, 2010	221.98	227.73	220.78	222.07	64,284	-13.28(-5.64%)
May 19, 2010	237.32	240.24	230.72	235.35	73,684	-4.03(-1.68%)
May 18, 2010	244.52	248.55	238.18	239.38	26,909	-3.43(-1.41%)
May 17, 2010	247.35	249.32	237.66	242.81	49,033	-4.11(-1.67%)
May 14, 2010	246.92	251.72	242.63	246.92	24,532	-6.26(-2.47%)
May 13, 2010	255.83	258.47	252.17	253.18	15,505	-3.43(-1.34%)
May 12, 2010	250.86	257.03	250.86	256.61	12,307	+6.00(+2.39%)
May 11, 2010	253.01	255.32	250.26	250.61	24,617	+0.00(+0.00%)
May 10, 2010	247.18	250.94	246.84	250.61	30,425	+12.00(+5.03%)
May 07, 2010	245.63	249.15	236.81	238.61	44,884	-9.17(-3.70%)
May 06, 2010	256.61	260.98	227.21	247.78	70,619	-10.71(-4.14%)
May 05, 2010	260.55	264.32	258.32	258.49	55,790	-5.14(-1.95%)
May 04, 2010	268.95	269.71	262.61	263.63	34,154	-10.03(-3.66%)
May 03, 2010	268.43	275.12	268.09	273.66	17,999	+1.97(+0.73%)
Apr 30, 2010	277.09	277.77	268.78	271.69	33,852	-6.17(-2.22%)
Apr 29, 2010	279.23	280.69	270.40	277.86	50,058	+2.57(+0.93%)
Apr 28, 2010	272.20	275.54	270.37	275.29	46,992	+4.46(+1.65%)
Apr 27, 2010	280.60	281.38	270.49	270.83	21,086	-11.66(-4.13%)
Apr 26, 2010	287.12	287.12	281.63	282.49	39,517	-1.37(-0.48%)
Apr 23, 2010	278.89	284.55	278.38	283.86	26,570	+5.66(+2.03%)
Apr 22, 2010	270.92	278.29	269.42	278.20	21,596	+3.77(+1.37%)
Apr 21, 2010	273.32	275.38	271.18	274.43	29,169	+1.63(+0.60%)
Apr 20, 2010	265.52	274.00	265.52	272.80	57,844	+9.00(+3.41%)
Apr 19, 2010	261.49	265.86	260.76	263.81	5,809	-0.34(-0.13%)
Apr 16, 2010	269.29	269.49	261.20	264.15	25,145	-6.34(-2.35%)
Apr 15, 2010	269.80	271.69	268.60	270.49	6,814	+0.86(+0.32%)
Apr 14, 2010	265.95	270.06	264.58	269.63	18,277	+5.57(+2.11%)
Apr 13, 2010	265.00	265.52	260.64	264.06	11,786	-1.63(-0.61%)
Apr 12, 2010	265.00	267.83	265.00	265.69	36,061	+0.86(+0.32%)
Apr 09, 2010	265.43	265.86	262.52	264.83	28,447	+0.43(+0.16%)
Apr 08, 2010	263.29	264.40	260.46	264.40	15,662	-0.34(-0.13%)
Apr 07, 2010	268.09	268.35	262.95	264.75	91,535	-3.60(-1.34%)
Apr 06, 2010	265.78	268.95	264.90	268.35	29,743	+1.80(+0.68%)
Apr 05, 2010	262.69	266.63	261.37	266.55	14,214	+5.91(+2.27%)
Apr 01, 2010	257.72	260.63	260.63	260.63	13,686	+6.09(+2.39%)
Mar 31, 2010	253.01	256.42	253.01	254.55	10,295	+2.23(+0.88%)
Mar 30, 2010	250.61	253.09	249.84	252.32	29,614	+2.14(+0.86%)
Mar 29, 2010	247.61	251.88	247.18	250.18	14,865	+3.51(+1.42%)
Mar 26, 2010	246.49	249.15	244.69	246.66	34,868	+0.34(+0.14%)
Mar 25, 2010	255.75	255.92	245.81	246.32	33,479	-7.03(-2.77%)
Mar 24, 2010	252.75	255.83	252.06	253.35	9,417	-0.60(-0.24%)
Mar 23, 2010	254.03	255.58	252.41	253.95	10,158	+0.77(+0.30%)
Mar 22, 2010	250.43	255.15	248.21	253.18	37,044	+0.43(+0.17%)
Mar 19, 2010	258.83	259.26	251.81	252.75	31,852	-6.37(-2.46%)
Mar 18, 2010	266.57	267.08	258.09	259.12	44,863	-7.02(-2.64%)
Mar 17, 2010	265.54	268.37	265.45	266.14	10,804	+1.37(+0.52%)
Mar 16, 2010	262.29	265.28	261.35	264.77	21,191	+3.17(+1.21%)
Mar 15, 2010	259.15	261.60	259.07	261.60	26,093	-2.57(-0.97%)
Mar 12, 2010	264.00	265.11	262.89	264.17	48,857	+1.37(+0.52%)
Mar 11, 2010	262.03	263.06	260.40	262.80	9,001	+0.34(+0.13%)
Mar 10, 2010	260.49	264.08	259.46	262.46	33,196	+2.31(+0.89%)
Mar 09, 2010	259.98	262.20	259.02	260.15	16,415	-0.34(-0.13%)
Mar 08, 2010	260.23	262.20	258.95	260.49	15,648	+0.94(+0.36%)
Mar 05, 2010	259.38	260.66	259.10	259.55	16,027	+2.57(+1.00%)
Mar 04, 2010	259.72	261.09	255.53	256.98	36,164	-2.74(-1.05%)
Mar 03, 2010	256.04	261.60	256.04	259.72	108,355	+4.37(+1.71%)
Mar 02, 2010	253.04	256.64	252.44	255.35	88,981	+3.17(+1.26%)
Mar 01, 2010	250.22	253.13	250.22	252.19	20,735	+3.42(+1.38%)
Feb 26, 2010	248.85	249.58	246.88	248.76	7,919	+0.17(+0.07%)
Feb 25, 2010	243.97	249.10	241.49	248.59	37,098	+1.20(+0.48%)
Feb 24, 2010	246.37	248.78	245.08	247.39	9,237	+1.71(+0.70%)
Feb 23, 2010	250.47	250.60	244.48	245.68	14,078	-5.22(-2.08%)
Feb 22, 2010	253.47	254.75	250.06	250.90	11,446	-1.03(-0.41%)
Feb 19, 2010	249.62	252.78	249.10	251.93	31,878	+2.31(+0.93%)
Feb 18, 2010	247.65	250.30	246.45	249.62	15,084	+1.11(+0.45%)
Feb 17, 2010	249.10	249.19	245.77	248.50	21,097	+0.26(+0.10%)
Feb 16, 2010	246.37	248.50	245.08	248.25	8,099	+5.99(+2.47%)
Feb 12, 2010	239.77	242.26	242.26	242.26	13,200	-1.37(-0.56%)
Feb 11, 2010	237.12	243.63	236.09	243.63	23,890	+6.51(+2.74%)
Feb 10, 2010	236.44	239.69	232.67	237.12	11,943	+0.34(+0.14%)
Feb 09, 2010	233.70	240.44	233.70	236.78	18,071	+6.25(+2.71%)
Feb 08, 2010	233.35	237.21	230.53	230.53	20,566	-3.17(-1.36%)
Feb 05, 2010	235.15	236.95	226.08	233.70	50,277	-1.71(-0.73%)
Feb 04, 2010	244.22	244.22	235.07	235.41	18,664	-11.39(-4.61%)
Feb 03, 2010	247.05	250.04	245.59	246.79	11,116	-1.54(-0.62%)
Feb 02, 2010	246.37	248.61	244.57	248.33	13,991	+2.31(+0.94%)
Feb 01, 2010	239.35	246.02	239.26	246.02	11,973	+7.62(+3.20%)
Jan 29, 2010	245.51	249.62	236.52	238.40	28,619	-5.74(-2.35%)
Jan 28, 2010	249.10	250.39	240.97	244.14	24,389	-4.71(-1.89%)
Jan 27, 2010	247.31	250.05	242.17	248.85	38,538	+0.77(+0.31%)
Jan 26, 2010	247.56	253.38	245.00	248.08	16,552	-0.34(-0.14%)
Jan 25, 2010	245.68	250.56	244.65	248.42	15,388	+4.28(+1.75%)
Jan 22, 2010	252.61	253.21	243.97	244.14	19,268	-9.67(-3.81%)
Jan 21, 2010	259.21	260.54	253.70	253.81	62,535	-5.74(-2.21%)
Jan 20, 2010	260.49	260.49	256.81	259.55	18,005	-4.54(-1.72%)
Jan 19, 2010	261.60	264.60	259.72	264.08	15,662	+2.57(+0.98%)
Jan 15, 2010	263.31	261.52	261.52	261.52	18,971	-1.63(-0.62%)
Jan 14, 2010	260.66	264.34	260.66	263.14	19,096	+1.80(+0.69%)
Jan 13, 2010	259.89	262.03	255.10	261.35	30,054	+2.31(+0.89%)
Jan 12, 2010	262.54	263.17	258.52	259.03	64,980	-6.16(-2.32%)
Jan 11, 2010	271.88	272.47	263.66	265.20	50,758	-4.11(-1.53%)
Jan 08, 2010	263.31	269.85	263.06	269.31	35,288	+5.56(+2.11%)
Jan 07, 2010	262.97	264.60	260.23	263.74	31,740	+0.17(+0.07%)
Jan 06, 2010	258.52	264.51	257.32	263.57	53,050	+4.97(+1.92%)
Jan 05, 2010	252.96	258.61	252.36	258.61	45,263	+6.25(+2.48%)
Jan 04, 2010	246.28	252.53	246.28	252.36	20,114	+8.56(+3.51%)
Dec 31, 2009	245.51	243.80	243.80	243.80	11,027	-1.80(-0.73%)
Dec 30, 2009	246.02	246.15	243.97	245.59	11,001	-1.03(-0.42%)
Dec 29, 2009	250.13	250.13	245.85	246.62	11,431	-1.97(-0.79%)
Dec 28, 2009	249.96	250.90	247.65	248.59	10,517	+0.60(+0.24%)
Dec 24, 2009	247.48	249.19	247.31	247.99	4,889	+0.17(+0.07%)
Dec 23, 2009	246.28	248.15	244.40	247.82	18,393	+3.25(+1.33%)
Dec 22, 2009	243.80	246.28	243.65	244.57	23,651	+0.43(+0.18%)
Dec 21, 2009	243.63	246.28	242.43	244.14	15,730	+2.57(+1.06%)
Dec 18, 2009	243.37	243.46	239.43	241.57	17,298	-0.51(-0.21%)
Dec 17, 2009	241.23	242.93	238.92	242.09	36,150	-1.20(-0.49%)
Dec 16, 2009	241.06	244.99	239.52	243.28	22,249	+4.02(+1.68%)
Dec 15, 2009	235.49	241.23	235.24	239.26	15,658	+2.57(+1.08%)
Dec 14, 2009	235.84	236.69	235.66	236.69	15,705	+4.79(+2.07%)
Dec 11, 2009	232.33	233.53	230.01	231.90	18,361	+1.28(+0.56%)
Dec 10, 2009	228.99	231.81	228.13	230.61	44,706	+3.25(+1.43%)
Dec 09, 2009	225.65	228.90	223.85	227.36	52,086	+1.71(+0.76%)
Dec 08, 2009	228.99	229.07	224.02	225.65	43,693	-4.97(-2.15%)
Dec 07, 2009	230.96	233.70	227.70	230.61	10,567	+0.17(+0.07%)
Dec 04, 2009	236.78	238.34	227.62	230.44	30,978	-1.37(-0.59%)
Dec 03, 2009	236.78	238.06	231.15	231.81	25,776	-5.39(-2.27%)
Dec 02, 2009	237.81	240.29	236.06	237.21	16,154	-1.97(-0.82%)
Dec 01, 2009	239.52	241.40	238.83	239.17	11,248	+4.02(+1.71%)
Nov 30, 2009	233.87	236.44	232.58	235.15	15,245	+1.20(+0.51%)
Nov 27, 2009	231.90	235.84	230.70	233.95	10,188	-7.02(-2.91%)
Nov 25, 2009	238.23	242.09	236.09	240.97	29,899	+2.40(+1.00%)
Nov 24, 2009	239.43	239.43	234.48	238.57	40,504	-0.34(-0.14%)
Nov 23, 2009	238.75	243.46	238.07	238.92	21,738	+4.02(+1.71%)
Nov 20, 2009	237.29	238.03	232.84	234.89	12,213	-4.37(-1.82%)
Nov 19, 2009	245.85	246.28	238.40	239.26	16,452	-9.42(-3.79%)
Nov 18, 2009	252.01	252.51	247.14	248.68	14,073	-2.57(-1.02%)
Nov 17, 2009	251.76	252.36	247.65	251.24	13,267	-1.63(-0.64%)
Nov 16, 2009	248.16	253.81	247.65	252.87	16,468	+8.65(+3.54%)
Nov 13, 2009	242.77	246.79	240.12	244.22	16,397	+0.86(+0.35%)
Nov 12, 2009	250.30	251.67	242.00	243.37	30,566	-7.70(-3.07%)
Nov 11, 2009	253.64	254.19	248.68	251.07	52,906	+1.37(+0.55%)
Nov 10, 2009	251.67	252.19	245.85	249.70	27,123	-1.80(-0.71%)
Nov 09, 2009	246.45	252.01	246.45	251.50	32,740	+8.65(+3.56%)
Nov 06, 2009	242.09	247.31	240.46	242.85	30,747	-2.31(-0.94%)
Nov 05, 2009	240.72	245.17	239.35	245.17	28,168	+5.56(+2.32%)
Nov 04, 2009	244.74	245.94	238.92	239.60	37,965	-1.54(-0.64%)
Nov 03, 2009	232.16	242.85	229.33	241.14	43,899	+5.99(+2.55%)
Nov 02, 2009	233.95	239.43	229.84	235.15	50,438	+1.54(+0.66%)
Oct 30, 2009	246.19	246.19	231.04	233.61	49,282	-12.50(-5.08%)
Oct 29, 2009	238.66	246.54	238.66	246.11	45,957	+8.90(+3.75%)
Oct 28, 2009	247.99	247.99	236.01	237.21	64,909	-11.73(-4.71%)
Oct 27, 2009	250.65	253.30	246.79	248.93	35,397	-1.28(-0.51%)
Oct 26, 2009	256.89	263.49	249.28	250.22	37,103	-6.85(-2.66%)
Oct 23, 2009	258.12	258.52	254.09	257.06	38,068	-6.16(-2.34%)
Oct 22, 2009	259.98	264.17	255.10	263.23	21,085	+2.31(+0.89%)
Oct 21, 2009	258.86	268.79	258.44	260.92	38,487	+0.00(+0.00%)
Oct 20, 2009	256.21	261.12	256.21	260.92	62,789	-3.34(-1.26%)
Oct 19, 2009	260.23	265.37	258.78	264.26	18,825	+3.77(+1.45%)
Oct 16, 2009	259.81	262.20	256.14	260.49	117,080	-2.22(-0.85%)
Oct 15, 2009	254.07	262.71	253.56	262.71	22,390	+6.08(+2.37%)
Oct 14, 2009	254.75	256.72	253.88	256.64	54,972	+5.74(+2.29%)
Oct 13, 2009	253.38	253.38	245.94	250.90	16,638	-1.37(-0.54%)
Oct 12, 2009	254.71	254.75	249.88	252.27	12,243	+3.85(+1.55%)
Oct 09, 2009	250.39	252.10	245.77	248.42	8,817	-2.48(-0.99%)
Oct 08, 2009	243.88	251.50	242.51	250.90	19,572	+8.90(+3.68%)
Oct 07, 2009	238.15	242.17	237.91	242.00	13,588	+2.65(+1.11%)
Oct 06, 2009	234.29	241.23	234.29	239.35	10,767	+7.10(+3.06%)
Oct 05, 2009	225.74	233.08	225.74	232.24	9,012	+6.16(+2.73%)
Oct 02, 2009	225.48	227.88	223.08	226.08	11,494	-3.42(-1.49%)
Oct 01, 2009	236.69	236.69	229.41	229.50	15,416	-7.62(-3.21%)
Sep 30, 2009	239.69	241.06	234.72	237.12	10,437	-1.97(-0.82%)
Sep 29, 2009	236.44	239.72	235.43	239.09	13,281	+2.82(+1.20%)
Sep 28, 2009	231.30	236.86	229.59	236.26	11,297	+5.91(+2.56%)
Sep 25, 2009	228.65	231.62	227.36	230.36	16,069	+0.34(+0.15%)
Sep 24, 2009	236.61	236.61	228.20	230.01	16,585	-5.82(-2.47%)
Sep 23, 2009	242.26	242.77	234.92	235.84	32,518	-5.73(-2.37%)
Sep 22, 2009	240.97	241.83	238.20	241.57	30,239	+4.62(+1.95%)
Sep 21, 2009	234.04	237.38	232.12	236.95	9,056	-0.94(-0.40%)
Sep 18, 2009	238.23	239.35	233.95	237.89	10,856	+0.08(+0.04%)
Sep 17, 2009	240.72	242.60	236.26	237.81	20,947	-2.22(-0.93%)
Sep 16, 2009	237.55	242.17	236.69	240.03	19,800	+4.11(+1.74%)
Sep 15, 2009	231.21	235.92	229.93	235.92	10,920	+5.39(+2.34%)
Sep 14, 2009	225.14	230.61	223.42	230.53	15,246	+2.65(+1.16%)
Sep 11, 2009	224.37	229.25	223.94	227.88	8,232	+4.97(+2.23%)
Sep 10, 2009	218.80	223.77	217.43	222.91	43,036	+5.22(+2.40%)
Sep 09, 2009	218.89	219.64	214.61	217.69	8,361	+0.86(+0.39%)
Sep 08, 2009	214.01	217.94	214.01	216.83	9,952	+6.51(+3.09%)
Sep 04, 2009	205.70	210.84	205.45	210.33	6,502	+4.45(+2.16%)
Sep 03, 2009	204.25	205.88	202.88	205.88	18,205	+4.02(+1.99%)
Sep 02, 2009	203.56	204.68	201.77	201.85	6,004	-2.14(-1.05%)
Sep 01, 2009	206.82	211.87	203.56	203.99	7,486	-4.45(-2.14%)
Aug 31, 2009	209.56	209.73	206.82	208.44	6,978	-4.96(-2.33%)
Aug 28, 2009	213.92	215.99	211.70	213.41	3,765	+0.86(+0.40%)
Aug 27, 2009	212.38	212.81	206.53	212.55	7,227	+0.00(+0.00%)
Aug 26, 2009	212.12	214.44	210.97	212.55	12,727	-2.05(-0.96%)
Aug 25, 2009	219.40	220.60	213.14	214.61	18,018	-4.54(-2.07%)
Aug 24, 2009	218.12	220.26	217.16	219.14	16,905	+3.34(+1.55%)
Aug 21, 2009	209.73	216.49	209.56	215.81	23,023	+7.88(+3.79%)
Aug 20, 2009	205.28	208.01	204.42	207.93	4,607	+3.42(+1.67%)
Aug 19, 2009	198.86	206.47	197.91	204.50	14,807	+2.91(+1.44%)
Aug 18, 2009	196.97	202.11	196.97	201.59	6,023	+4.71(+2.39%)
Aug 17, 2009	200.65	200.74	195.52	196.88	11,278	-8.48(-4.13%)
Aug 14, 2009	211.18	211.18	203.22	205.36	9,090	-5.26(-2.50%)
Aug 13, 2009	208.44	211.10	205.45	210.62	45,008	+4.91(+2.39%)
Aug 12, 2009	201.17	208.01	201.00	205.70	10,767	+3.68(+1.82%)
Aug 11, 2009	207.42	207.42	201.94	202.02	9,496	-5.31(-2.56%)
Aug 10, 2009	205.36	209.38	205.36	207.33	10,711	+0.17(+0.08%)
Aug 07, 2009	208.01	209.38	203.56	207.16	10,741	+1.03(+0.50%)
Aug 06, 2009	207.59	208.44	203.56	206.13	19,737	-1.28(-0.62%)
Aug 05, 2009	208.78	208.78	204.25	207.42	12,727	-1.20(-0.57%)
Aug 04, 2009	209.30	210.58	206.30	208.61	13,333	-2.06(-0.98%)
Aug 03, 2009	204.68	211.01	204.68	210.67	45,918	+8.56(+4.24%)
Jul 31, 2009	199.46	203.22	196.89	202.11	19,452	+2.57(+1.29%)
Jul 30, 2009	198.34	202.32	197.31	199.54	11,500	+4.62(+2.37%)
Jul 29, 2009	199.54	199.54	193.21	194.92	14,422	-7.36(-3.64%)
Jul 28, 2009	200.35	205.79	196.89	202.28	27,234	-3.94(-1.91%)
Jul 27, 2009	205.36	208.44	203.39	206.22	21,730	+0.00(+0.00%)
Jul 24, 2009	203.74	206.47	200.31	206.22	86	+1.54(+0.75%)
Jul 23, 2009	196.46	204.93	196.46	204.68	24,435	+8.05(+4.09%)
Jul 22, 2009	197.91	199.80	194.66	196.63	13,878	-4.11(-2.05%)
Jul 21, 2009	201.17	202.28	195.69	200.74	29,949	+1.80(+0.90%)
Jul 20, 2009	196.97	200.08	193.98	198.94	12,194	+3.34(+1.71%)
Jul 17, 2009	193.81	196.46	191.80	195.60	10,575	+1.46(+0.75%)
Jul 16, 2009	188.67	194.66	187.98	194.15	10,499	+3.68(+1.93%)
Jul 15, 2009	187.73	190.89	187.56	190.47	15,581	+6.68(+3.63%)
Jul 14, 2009	180.11	183.88	179.68	183.79	18,307	+4.36(+2.43%)
Jul 13, 2009	173.43	179.42	172.83	179.42	10,179	+3.42(+1.95%)
Jul 10, 2009	172.66	176.48	171.46	176.00	7,967	+1.03(+0.59%)
Jul 09, 2009	173.69	178.97	172.22	174.97	25,687	+3.51(+2.05%)
Jul 08, 2009	172.40	173.26	165.73	171.46	58,772	+0.74(+0.43%)
Jul 07, 2009	176.26	176.51	170.44	170.73	61,319	-5.79(-3.28%)
Jul 06, 2009	173.86	176.51	171.21	176.51	38,802	-2.06(-1.15%)
Jul 02, 2009	183.70	184.73	177.71	178.57	36,780	-8.30(-4.44%)
Jul 01, 2009	186.27	191.24	186.27	186.87	8,685	+0.86(+0.46%)
Jun 30, 2009	189.53	192.18	183.36	186.01	40,426	-1.63(-0.87%)
Jun 29, 2009	188.84	191.15	187.30	187.64	9,578	+0.09(+0.05%)
Jun 26, 2009	186.27	189.09	184.47	187.56	10,658	+0.51(+0.27%)
Jun 25, 2009	183.88	188.07	183.53	187.04	25,879	+5.56(+3.07%)
Jun 24, 2009	181.39	184.90	179.94	181.48	12,886	+1.46(+0.81%)
Jun 23, 2009	178.48	182.16	176.17	180.02	18,871	+2.23(+1.25%)
Jun 22, 2009	187.90	188.24	177.71	177.80	51,033	-14.04(-7.32%)
Jun 19, 2009	195.86	195.94	189.44	191.84	50,800	-1.71(-0.88%)
Jun 18, 2009	193.46	197.66	191.41	193.55	20,010	-0.51(-0.26%)
Jun 17, 2009	199.71	199.71	191.07	194.06	35,886	-5.73(-2.87%)
Jun 16, 2009	208.78	210.24	199.46	199.80	22,515	-6.76(-3.27%)
Jun 15, 2009	209.30	209.47	202.28	206.56	30,591	-6.76(-3.17%)
Jun 12, 2009	215.29	215.46	209.81	213.32	23,598	-4.62(-2.12%)
Jun 11, 2009	213.24	220.68	212.47	217.94	33,660	+5.05(+2.37%)
Jun 10, 2009	213.66	214.18	207.93	212.89	41,551	+2.82(+1.34%)
Jun 09, 2009	209.21	211.95	206.39	210.07	33,763	+3.60(+1.74%)
Jun 08, 2009	204.59	207.42	200.74	206.47	23,894	-1.71(-0.82%)
Jun 05, 2009	215.03	215.03	205.02	208.19	29,526	-3.00(-1.42%)
Jun 04, 2009	208.44	212.05	205.96	211.18	25,543	+5.91(+2.88%)
Jun 03, 2009	214.52	214.52	200.82	205.28	27,747	-11.64(-5.37%)
Jun 02, 2009	216.06	217.77	213.15	216.92	38,810	+0.26(+0.12%)