S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	32.26	32.26	31.94	32.01	115,121	-0.19(-0.60%)
May 29, 2008	31.71	32.36	31.71	32.20	57,209	+0.36(+1.14%)
May 28, 2008	32.21	32.21	31.63	31.84	229,107	-0.33(-1.02%)
May 27, 2008	32.03	32.26	31.90	32.16	75,978	+0.20(+0.62%)
May 26, 2008	32.23	32.24	31.95	31.97	0	-0.03(-0.09%)
May 23, 2008	32.23	32.24	31.95	32.00	103,309	-0.39(-1.21%)
May 22, 2008	32.12	32.55	32.00	32.39	429,072	+0.28(+0.89%)
May 21, 2008	32.45	32.68	32.04	32.10	203,141	-0.34(-1.06%)
May 20, 2008	32.73	32.73	32.36	32.45	137,970	-0.30(-0.92%)
May 19, 2008	32.72	33.05	32.67	32.75	44,640	-0.02(-0.06%)
May 16, 2008	33.16	33.16	32.59	32.77	43,185	-0.33(-0.99%)
May 15, 2008	32.89	33.11	32.72	33.10	109,511	+0.18(+0.53%)
May 14, 2008	32.89	33.04	32.89	32.92	47,891	+0.26(+0.80%)
May 13, 2008	32.86	32.90	32.58	32.66	64,216	-0.05(-0.15%)
May 12, 2008	32.27	32.71	32.20	32.71	67,529	+0.55(+1.71%)
May 09, 2008	32.11	32.38	32.01	32.16	54,099	-0.10(-0.32%)
May 08, 2008	32.43	32.45	32.12	32.26	83,038	-0.10(-0.32%)
May 07, 2008	33.07	33.15	32.36	32.36	122,090	-0.68(-2.04%)
May 06, 2008	32.73	33.09	32.43	33.04	198,711	+0.13(+0.38%)
May 05, 2008	32.96	33.01	32.76	32.91	74,129	-0.10(-0.29%)
May 02, 2008	33.31	33.46	32.93	33.01	153,166	+0.01(+0.02%)
May 01, 2008	32.13	33.07	32.13	33.01	58,462	+0.96(+2.98%)
Apr 30, 2008	32.39	32.61	32.02	32.05	224,337	-0.34(-1.06%)
Apr 29, 2008	32.57	32.57	32.24	32.39	58,143	-0.08(-0.24%)
Apr 28, 2008	32.43	32.59	32.27	32.47	54,149	+0.12(+0.37%)
Apr 25, 2008	32.13	32.44	31.86	32.35	56,364	+0.24(+0.75%)
Apr 24, 2008	31.50	32.30	31.43	32.11	94,674	+0.62(+1.98%)
Apr 23, 2008	31.79	31.84	31.31	31.49	76,902	-0.22(-0.71%)
Apr 22, 2008	31.85	32.16	31.51	31.71	112,560	-0.25(-0.78%)
Apr 21, 2008	32.22	32.22	31.84	31.96	146,378	-0.53(-1.64%)
Apr 18, 2008	32.90	32.90	32.36	32.49	66,347	+0.48(+1.51%)
Apr 17, 2008	31.84	32.06	31.51	32.01	76,247	+0.22(+0.68%)
Apr 16, 2008	31.11	31.79	31.11	31.79	48,291	+0.88(+2.84%)
Apr 15, 2008	30.81	30.97	30.71	30.91	64,464	+0.36(+1.17%)
Apr 14, 2008	31.14	31.14	30.53	30.56	71,168	-0.56(-1.79%)
Apr 11, 2008	31.43	31.55	31.09	31.11	55,552	-0.55(-1.74%)
Apr 10, 2008	31.45	31.86	31.38	31.66	36,952	+0.03(+0.10%)
Apr 09, 2008	32.09	32.09	31.58	31.63	24,717	-0.45(-1.40%)
Apr 08, 2008	32.21	32.26	31.93	32.08	55,966	-0.20(-0.62%)
Apr 07, 2008	32.39	32.60	32.19	32.28	34,034	+0.07(+0.23%)
Apr 04, 2008	32.55	32.55	32.16	32.21	52,930	-0.29(-0.89%)
Apr 03, 2008	32.58	32.60	32.26	32.50	51,584	-0.09(-0.28%)
Apr 02, 2008	32.53	32.88	31.74	32.59	63,692	+0.19(+0.58%)
Apr 01, 2008	31.75	32.40	31.69	32.40	79,604	+1.23(+3.96%)
Mar 31, 2008	30.95	31.40	30.88	31.17	31,331	+0.31(+1.00%)
Mar 28, 2008	31.39	31.42	30.85	30.86	64,811	-0.42(-1.35%)
Mar 27, 2008	32.06	32.06	31.24	31.28	98,602	-0.41(-1.30%)
Mar 26, 2008	32.11	32.11	31.59	31.69	120,529	-0.55(-1.71%)
Mar 25, 2008	32.30	32.70	32.00	32.24	103,169	-0.08(-0.26%)
Mar 24, 2008	32.13	32.58	32.13	32.33	59,520	+0.88(+2.79%)
Mar 21, 2008	31.18	31.97	31.12	31.45	58,247	+0.00(+0.00%)
Mar 20, 2008	31.18	31.97	31.12	31.45	58,247	+0.03(+0.10%)
Mar 19, 2008	31.97	32.29	31.38	31.42	73,905	-0.36(-1.12%)
Mar 18, 2008	31.27	31.78	30.95	31.78	146,322	+0.99(+3.22%)
Mar 17, 2008	30.33	31.01	30.10	30.79	79,385	+0.05(+0.18%)
Mar 14, 2008	31.70	31.83	30.49	30.73	360,266	-0.82(-2.61%)
Mar 13, 2008	30.82	31.68	30.65	31.55	124,663	+0.25(+0.79%)
Mar 12, 2008	31.80	32.25	31.27	31.31	76,385	-0.32(-1.01%)
Mar 11, 2008	31.54	32.57	30.33	31.63	175,917	+1.30(+4.29%)
Mar 10, 2008	30.65	30.79	30.25	30.33	215,432	-0.28(-0.91%)
Mar 07, 2008	30.43	30.88	30.24	30.60	168,600	+0.03(+0.10%)
Mar 06, 2008	31.02	31.14	30.51	30.57	218,805	-0.68(-2.17%)
Mar 05, 2008	31.40	31.65	30.99	31.25	195,186	-0.07(-0.21%)
Mar 04, 2008	31.14	31.37	30.88	31.32	74,252	+0.01(+0.04%)
Mar 03, 2008	31.38	31.38	31.00	31.31	59,907	+0.18(+0.59%)
Feb 29, 2008	31.75	31.79	31.03	31.12	139,501	-0.88(-2.75%)
Feb 28, 2008	32.52	32.52	31.97	32.00	92,277	-0.70(-2.13%)
Feb 27, 2008	32.69	33.03	32.36	32.70	118,876	-0.10(-0.31%)
Feb 26, 2008	32.54	32.99	32.52	32.80	219,393	+0.15(+0.44%)
Feb 25, 2008	32.33	32.67	31.99	32.65	324,719	+0.33(+1.01%)
Feb 22, 2008	32.01	32.33	31.59	32.33	82,171	+0.48(+1.50%)
Feb 21, 2008	32.45	32.63	31.83	31.85	147,363	-0.48(-1.50%)
Feb 20, 2008	32.01	32.45	31.75	32.33	235,881	+0.23(+0.72%)
Feb 19, 2008	32.38	32.56	32.06	32.10	134,822	-0.19(-0.60%)
Feb 18, 2008	32.14	32.30	31.90	32.30	0	+0.00(+0.00%)
Feb 15, 2008	32.14	32.30	31.90	32.30	154,258	+0.03(+0.09%)
Feb 14, 2008	32.72	32.73	32.20	32.27	156,771	-0.50(-1.54%)
Feb 13, 2008	32.84	33.02	32.51	32.77	122,649	+0.15(+0.47%)
Feb 12, 2008	32.53	32.82	32.36	32.62	137,964	+0.32(+0.99%)
Feb 11, 2008	32.44	32.44	32.01	32.30	240,893	-0.18(-0.56%)
Feb 08, 2008	32.75	32.79	32.20	32.48	212,125	-0.28(-0.87%)
Feb 07, 2008	32.44	32.93	32.43	32.76	131,607	+0.28(+0.88%)
Feb 06, 2008	32.77	33.01	32.48	32.48	148,802	-0.21(-0.63%)
Feb 05, 2008	33.08	33.11	32.60	32.69	125,177	-0.80(-2.38%)
Feb 04, 2008	33.89	33.89	33.47	33.48	206,881	-0.43(-1.28%)
Feb 01, 2008	33.44	33.98	33.44	33.92	134,583	+0.57(+1.70%)
Jan 31, 2008	32.36	33.66	32.11	33.35	95,530	+0.82(+2.51%)
Jan 30, 2008	32.84	33.46	32.53	32.53	101,309	-0.33(-0.99%)
Jan 29, 2008	32.67	32.87	32.39	32.86	132,483	+0.44(+1.36%)
Jan 28, 2008	31.63	32.42	31.44	32.42	182,649	+0.83(+2.62%)
Jan 25, 2008	32.39	32.39	31.45	31.59	182,596	-0.45(-1.42%)
Jan 24, 2008	32.20	32.26	31.78	32.04	120,352	-0.13(-0.41%)
Jan 23, 2008	30.35	32.28	30.12	32.18	112,758	+1.29(+4.19%)
Jan 22, 2008	29.70	31.20	27.82	30.88	164,328	+0.34(+1.13%)
Jan 21, 2008	31.13	31.13	30.29	30.54	0	+0.00(+0.00%)
Jan 18, 2008	31.13	31.13	30.29	30.54	74,946	-0.41(-1.33%)
Jan 17, 2008	31.84	31.84	30.85	30.95	115,771	-0.83(-2.63%)
Jan 16, 2008	31.48	32.15	31.48	31.78	69,145	+0.28(+0.90%)
Jan 15, 2008	31.79	31.79	31.35	31.50	61,319	-0.59(-1.85%)
Jan 14, 2008	32.10	32.16	31.84	32.09	39,184	+0.02(+0.08%)
Jan 11, 2008	32.15	32.35	31.84	32.07	110,096	-0.22(-0.69%)
Jan 10, 2008	31.75	32.54	31.50	32.29	69,606	+0.39(+1.21%)
Jan 09, 2008	31.46	31.90	31.17	31.90	79,261	+0.39(+1.25%)
Jan 08, 2008	32.49	32.49	31.51	31.51	84,403	-0.60(-1.88%)
Jan 07, 2008	31.81	32.34	31.76	32.12	190,466	+0.33(+1.05%)
Jan 04, 2008	32.47	32.47	31.75	31.78	141,328	-0.85(-2.61%)
Jan 03, 2008	33.06	33.06	32.52	32.64	61,446	-0.21(-0.63%)
Jan 02, 2008	33.72	33.89	32.78	32.84	91,141	-0.46(-1.38%)
Jan 01, 2008	33.25	33.53	33.24	33.30	83,734	+0.00(+0.00%)
Dec 31, 2007	33.25	33.53	33.24	33.30	83,734	-0.19(-0.56%)
Dec 28, 2007	33.83	34.33	33.36	33.49	259,471	-0.06(-0.18%)
Dec 27, 2007	34.09	34.09	33.50	33.55	115,949	-0.55(-1.61%)
Dec 26, 2007	34.23	34.23	33.94	34.10	157,624	-0.13(-0.37%)
Dec 24, 2007	34.54	34.54	34.07	34.23	30,587	+0.30(+0.87%)
Dec 21, 2007	34.95	34.95	33.39	33.93	376,226	-0.15(-0.44%)
Dec 20, 2007	34.32	34.32	33.72	34.08	195,592	+0.06(+0.18%)
Dec 19, 2007	34.55	34.55	33.84	34.02	75,707	-0.13(-0.39%)
Dec 18, 2007	34.22	34.22	33.73	34.15	103,442	+0.28(+0.82%)
Dec 17, 2007	34.04	34.23	33.82	33.88	52,675	-0.33(-0.96%)
Dec 14, 2007	34.89	34.89	34.17	34.20	116,561	-0.62(-1.77%)
Dec 13, 2007	34.78	34.83	34.28	34.82	44,855	+0.13(+0.37%)
Dec 12, 2007	36.25	36.25	34.32	34.69	77,988	-0.22(-0.62%)
Dec 11, 2007	36.14	36.14	34.84	34.91	141,585	-1.08(-3.01%)
Dec 10, 2007	35.69	36.07	35.47	35.99	69,404	+0.52(+1.47%)
Dec 07, 2007	35.88	35.88	35.47	35.47	270,823	-0.08(-0.22%)
Dec 06, 2007	35.29	35.59	35.10	35.55	69,936	+0.34(+0.96%)
Dec 05, 2007	35.22	35.23	34.90	35.21	59,084	+0.50(+1.45%)
Dec 04, 2007	34.77	34.90	34.63	34.71	63,323	-0.24(-0.69%)
Dec 03, 2007	35.07	35.28	34.83	34.95	69,936	-0.05(-0.16%)
Nov 30, 2007	35.29	35.44	34.94	35.01	89,987	+0.30(+0.87%)
Nov 29, 2007	34.72	34.91	34.59	34.71	76,886	-0.34(-0.97%)
Nov 28, 2007	34.05	35.04	34.05	35.04	70,267	+1.06(+3.11%)
Nov 27, 2007	33.35	34.10	33.35	33.99	36,625	+0.64(+1.92%)
Nov 26, 2007	34.12	34.30	33.34	33.34	106,806	-0.83(-2.44%)
Nov 23, 2007	34.06	34.39	34.02	34.18	20,666	+0.52(+1.55%)
Nov 21, 2007	33.89	34.15	33.66	33.66	23,808	-0.46(-1.35%)
Nov 20, 2007	33.88	34.25	33.51	34.12	44,642	+0.16(+0.46%)
Nov 19, 2007	34.42	34.42	33.88	33.96	33,993	-0.43(-1.25%)
Nov 16, 2007	34.75	34.86	34.20	34.39	18,299	-0.25(-0.72%)
Nov 15, 2007	34.67	35.07	34.51	34.64	41,434	-0.49(-1.39%)
Nov 14, 2007	35.49	35.55	34.98	35.13	21,361	-0.25(-0.72%)
Nov 13, 2007	35.08	35.46	34.77	35.38	25,139	+0.85(+2.47%)
Nov 12, 2007	34.44	35.15	34.44	34.53	48,859	+0.08(+0.25%)
Nov 09, 2007	34.24	34.86	34.13	34.45	80,849	-0.07(-0.21%)
Nov 08, 2007	34.35	34.69	34.02	34.52	45,731	+0.36(+1.04%)
Nov 07, 2007	34.80	34.83	34.11	34.16	49,435	-1.00(-2.86%)
Nov 06, 2007	34.86	35.16	34.60	35.16	68,118	+0.45(+1.29%)
Nov 05, 2007	34.74	35.04	34.52	34.72	73,409	-0.25(-0.71%)
Nov 02, 2007	35.28	35.28	34.75	34.97	82,998	-0.17(-0.48%)
Nov 01, 2007	35.54	35.59	35.12	35.13	39,845	-0.94(-2.62%)
Oct 31, 2007	35.91	36.25	35.65	36.08	31,413	+0.39(+1.10%)
Oct 30, 2007	35.67	35.88	35.62	35.69	61,339	-0.06(-0.17%)
Oct 29, 2007	35.84	35.89	35.62	35.75	30,917	+0.02(+0.07%)
Oct 26, 2007	35.50	35.72	35.29	35.72	31,248	+0.39(+1.10%)
Oct 25, 2007	35.21	35.53	34.94	35.33	95,563	+0.13(+0.38%)
Oct 24, 2007	35.27	35.39	34.76	35.20	64,646	-0.27(-0.77%)
Oct 23, 2007	35.48	35.49	35.18	35.47	14,053	+0.11(+0.31%)
Oct 22, 2007	34.84	35.43	34.84	35.36	54,064	+0.42(+1.21%)
Oct 19, 2007	35.71	35.71	34.94	34.94	46,459	-0.84(-2.35%)
Oct 18, 2007	35.82	35.94	35.65	35.78	91,595	-0.24(-0.65%)
Oct 17, 2007	36.35	36.37	35.76	36.02	23,808	-0.05(-0.13%)
Oct 16, 2007	36.42	36.42	36.07	36.07	37,531	-0.53(-1.44%)
Oct 15, 2007	36.64	37.23	36.34	36.59	27,115	-0.35(-0.95%)
Oct 12, 2007	37.11	37.15	36.94	36.94	8,762	-0.22(-0.60%)
Oct 11, 2007	37.42	37.48	37.10	37.17	19,178	-0.15(-0.39%)
Oct 10, 2007	37.54	37.54	37.26	37.31	19,178	-0.28(-0.76%)
Oct 09, 2007	37.46	37.60	37.24	37.60	19,674	+0.25(+0.68%)
Oct 08, 2007	37.52	37.58	37.34	37.34	24,965	-0.18(-0.48%)
Oct 05, 2007	37.44	37.66	37.31	37.52	39,184	+0.31(+0.83%)
Oct 04, 2007	37.30	37.39	37.19	37.22	13,888	+0.00(+0.00%)
Oct 03, 2007	37.09	37.33	37.06	37.22	28,107	+0.01(+0.03%)
Oct 02, 2007	37.09	37.26	37.06	37.20	23,642	+0.20(+0.54%)
Oct 01, 2007	36.47	37.12	36.47	37.00	24,965	+0.62(+1.70%)
Sep 28, 2007	36.66	36.71	36.34	36.39	22,320	-0.30(-0.81%)
Sep 27, 2007	36.71	36.77	36.61	36.68	20,832	+0.11(+0.30%)
Sep 26, 2007	36.59	36.74	36.47	36.57	42,821	+0.11(+0.30%)
Sep 25, 2007	36.49	36.57	36.36	36.46	12,069	-0.15(-0.42%)
Sep 24, 2007	37.01	37.01	36.62	36.62	28,933	-0.38(-1.03%)
Sep 21, 2007	37.25	37.33	36.96	37.00	38,523	-0.48(-1.29%)
Sep 20, 2007	37.82	37.85	37.40	37.48	18,021	-0.47(-1.24%)
Sep 19, 2007	37.90	38.12	37.86	37.95	28,603	+0.35(+0.93%)
Sep 18, 2007	36.68	37.61	36.68	37.60	98,705	+1.03(+2.83%)
Sep 17, 2007	36.66	36.66	36.51	36.57	24,635	-0.19(-0.53%)
Sep 14, 2007	36.51	36.76	36.49	36.76	5,125	+0.10(+0.28%)
Sep 13, 2007	36.76	36.82	36.59	36.66	12,565	+0.12(+0.32%)
Sep 12, 2007	36.44	36.70	36.40	36.54	5,786	+0.04(+0.11%)
Sep 11, 2007	36.29	36.50	36.23	36.50	103,500	+0.18(+0.50%)
Sep 10, 2007	36.44	36.44	35.93	36.32	16,368	-0.13(-0.35%)
Sep 07, 2007	36.48	36.60	36.24	36.45	13,722	-0.48(-1.31%)
Sep 06, 2007	36.73	36.94	36.62	36.93	18,517	+0.18(+0.49%)
Sep 05, 2007	36.92	36.92	36.59	36.75	26,453	-0.46(-1.24%)
Sep 04, 2007	36.88	37.23	36.88	37.21	8,101	+0.29(+0.79%)
Aug 31, 2007	37.02	37.06	36.68	36.92	12,565	+0.18(+0.49%)
Aug 30, 2007	36.58	36.96	36.54	36.74	19,674	-0.15(-0.39%)
Aug 29, 2007	36.35	36.94	36.31	36.88	11,904	+0.62(+1.72%)
Aug 28, 2007	36.89	36.89	36.19	36.26	12,896	-0.89(-2.39%)
Aug 27, 2007	37.24	37.24	37.09	37.15	14,053	-0.34(-0.92%)
Aug 24, 2007	37.21	37.49	37.07	37.49	21,162	+0.28(+0.76%)
Aug 23, 2007	37.52	37.52	36.98	37.21	76,385	-0.14(-0.37%)
Aug 22, 2007	37.38	37.38	36.99	37.35	16,037	+0.36(+0.98%)
Aug 21, 2007	36.86	37.26	36.82	36.99	20,005	+0.18(+0.49%)
Aug 20, 2007	37.21	37.21	36.56	36.80	34,720	-0.21(-0.57%)
Aug 17, 2007	37.09	37.40	36.43	37.02	134,252	+0.83(+2.31%)
Aug 16, 2007	35.18	36.24	34.53	36.18	129,623	+0.88(+2.48%)
Aug 15, 2007	35.72	36.31	35.30	35.30	68,448	-0.49(-1.37%)
Aug 14, 2007	36.33	36.42	35.78	35.79	54,395	-0.56(-1.55%)
Aug 13, 2007	37.08	37.08	36.36	36.36	20,832	-0.42(-1.13%)
Aug 10, 2007	36.30	36.99	36.14	36.77	25,131	+0.15(+0.41%)
Aug 09, 2007	36.97	37.22	36.62	36.62	35,877	-0.93(-2.46%)
Aug 08, 2007	37.29	37.81	37.03	37.55	74,401	+0.42(+1.14%)
Aug 07, 2007	36.49	37.34	36.45	37.12	53,899	+1.38(+3.86%)
Aug 06, 2007	35.70	35.75	35.43	35.75	62,166	-0.71(-1.95%)
Aug 03, 2007	36.46	36.46	36.46	36.46	0	+0.00(+0.00%)
Aug 02, 2007	36.56	36.63	36.25	36.46	31,248	+0.05(+0.14%)
Aug 01, 2007	36.05	36.42	35.75	36.40	57,040	+0.50(+1.40%)
Jul 31, 2007	36.53	36.69	35.89	35.90	36,373	-0.34(-0.93%)
Jul 30, 2007	36.03	36.34	35.74	36.24	37,531	+0.36(+0.99%)
Jul 27, 2007	36.47	36.65	35.88	35.88	51,088	-0.68(-1.85%)
Jul 26, 2007	37.11	37.11	36.22	36.56	90,438	-0.71(-1.90%)
Jul 25, 2007	37.35	37.48	36.94	37.27	53,238	+0.13(+0.36%)
Jul 24, 2007	37.62	37.69	37.02	37.14	54,230	-0.71(-1.89%)
Jul 23, 2007	38.01	38.15	37.85	37.85	15,210	+0.07(+0.19%)
Jul 20, 2007	38.30	38.30	37.78	37.78	42,987	-0.48(-1.26%)
Jul 19, 2007	38.35	38.37	38.21	38.26	39,515	+0.05(+0.14%)
Jul 18, 2007	38.32	38.34	37.94	38.21	35,051	-0.30(-0.77%)
Jul 17, 2007	38.47	38.63	38.47	38.50	56,214	+0.10(+0.27%)
Jul 16, 2007	38.43	38.61	38.40	38.40	42,160	-0.13(-0.33%)
Jul 13, 2007	38.37	38.62	38.37	38.53	11,573	+0.12(+0.32%)
Jul 12, 2007	37.99	38.46	37.99	38.41	47,120	+0.68(+1.80%)
Jul 11, 2007	37.66	37.84	37.58	37.73	47,451	+0.12(+0.32%)
Jul 10, 2007	37.88	37.95	37.59	37.61	21,493	-0.57(-1.50%)
Jul 09, 2007	38.27	38.27	38.10	38.18	10,746	-0.04(-0.09%)
Jul 06, 2007	38.24	38.28	38.10	38.22	13,392	-0.05(-0.13%)
Jul 05, 2007	38.31	38.37	38.07	38.27	28,107	-0.07(-0.17%)
Jul 03, 2007	38.30	38.44	38.27	38.33	7,770	+0.05(+0.14%)
Jul 02, 2007	37.95	38.28	37.95	38.28	76,715	+0.47(+1.25%)
Jun 29, 2007	38.05	38.26	37.69	37.81	18,352	-0.23(-0.60%)
Jun 28, 2007	38.02	38.20	37.51	38.04	31,413	-0.05(-0.13%)
Jun 27, 2007	37.63	38.09	37.52	38.09	13,888	+0.32(+0.85%)
Jun 26, 2007	37.96	38.00	37.73	37.77	25,792	+0.05(+0.14%)
Jun 25, 2007	37.87	38.10	37.61	37.71	19,178	-0.08(-0.22%)
Jun 22, 2007	38.09	38.13	37.72	37.80	34,885	-0.48(-1.26%)
Jun 21, 2007	38.28	38.35	38.05	38.28	34,224	+0.02(+0.06%)
Jun 20, 2007	38.86	38.86	38.25	38.26	48,277	-0.51(-1.31%)
Jun 19, 2007	38.70	38.80	38.57	38.76	35,216	-0.01(-0.02%)
Jun 18, 2007	38.95	38.95	38.71	38.77	21,824	-0.09(-0.23%)
Jun 15, 2007	38.97	39.02	38.85	38.86	34,059	-0.02(-0.05%)
Jun 14, 2007	38.96	39.05	38.85	38.88	11,738	+0.07(+0.17%)
Jun 13, 2007	38.49	38.81	38.44	38.81	20,005	+0.48(+1.25%)
Jun 12, 2007	38.69	38.77	38.32	38.33	34,059	-0.50(-1.28%)
Jun 11, 2007	38.74	38.91	38.64	38.83	11,408	+0.09(+0.22%)
Jun 08, 2007	38.41	38.74	38.37	38.74	23,312	+0.34(+0.88%)
Jun 07, 2007	39.04	39.04	38.41	38.41	38,853	-0.79(-2.01%)
Jun 06, 2007	39.34	39.34	39.07	39.19	34,059	-0.33(-0.83%)
Jun 05, 2007	39.74	39.74	39.43	39.52	21,658	-0.26(-0.65%)
Jun 04, 2007	39.77	39.80	39.64	39.78	16,698	-0.07(-0.18%)