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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	61.62	62.48	59.61	60.48	124,346	-0.53(-0.87%)
Jun 29, 2009	61.39	62.15	60.89	61.00	29,462	+0.03(+0.05%)
Jun 26, 2009	60.56	61.47	59.97	60.98	32,783	+0.17(+0.27%)
Jun 25, 2009	59.78	61.14	59.67	60.81	79,603	+1.81(+3.07%)
Jun 24, 2009	58.97	60.11	58.50	59.00	39,636	+0.47(+0.81%)
Jun 23, 2009	58.03	59.22	57.27	58.53	58,047	+0.72(+1.25%)
Jun 22, 2009	61.09	61.20	57.78	57.80	156,973	-4.56(-7.32%)
Jun 19, 2009	63.68	63.70	61.59	62.37	156,256	+0.47(+0.76%)
Jun 18, 2009	61.87	63.21	61.21	61.89	62,574	-0.16(-0.26%)
Jun 17, 2009	63.87	63.87	61.10	62.06	112,218	-1.83(-2.87%)
Jun 16, 2009	66.77	67.23	63.78	63.89	70,408	-2.16(-3.27%)
Jun 15, 2009	66.93	66.99	64.69	66.06	95,660	-2.16(-3.17%)
Jun 12, 2009	68.85	68.90	67.10	68.22	73,792	-1.48(-2.12%)
Jun 11, 2009	68.19	70.57	67.94	69.70	105,258	+1.62(+2.37%)
Jun 10, 2009	68.33	68.49	66.49	68.08	129,933	+0.90(+1.34%)
Jun 09, 2009	66.90	67.78	66.00	67.18	105,579	+1.15(+1.74%)
Jun 08, 2009	65.43	66.33	64.19	66.03	74,719	-0.55(-0.82%)
Jun 05, 2009	68.77	68.77	65.56	66.58	92,330	-0.96(-1.42%)
Jun 04, 2009	66.66	67.81	65.86	67.53	79,875	+1.89(+2.88%)
Jun 03, 2009	68.60	68.60	64.22	65.64	86,766	-3.72(-5.37%)
Jun 02, 2009	69.09	69.64	68.16	69.37	121,361	+0.08(+0.12%)
Jun 01, 2009	68.08	69.70	67.93	69.29	85,254	+2.85(+4.29%)
May 29, 2009	65.73	66.44	65.10	66.44	61,057	+1.83(+2.84%)
May 28, 2009	63.67	64.99	61.81	64.60	56,209	+2.22(+3.55%)
May 27, 2009	63.18	63.89	62.28	62.39	77,820	-0.66(-1.04%)
May 26, 2009	60.64	63.18	59.49	63.04	43,912	+2.08(+3.41%)
May 22, 2009	60.55	61.84	60.47	60.96	51,865	+0.44(+0.72%)
May 21, 2009	61.65	61.73	59.40	60.53	83,397	-2.30(-3.66%)
May 20, 2009	62.88	65.05	62.58	62.83	79,016	+0.55(+0.88%)
May 19, 2009	61.59	62.85	60.64	62.28	52,903	+0.68(+1.11%)
May 18, 2009	58.80	61.59	58.80	61.59	108,957	+3.56(+6.13%)
May 15, 2009	59.62	60.33	57.62	58.03	44,439	-1.64(-2.75%)
May 14, 2009	58.75	60.53	57.51	59.68	96,672	+0.19(+0.32%)
May 13, 2009	61.51	62.03	58.75	59.49	100,037	-3.26(-5.19%)
May 12, 2009	62.61	63.24	60.72	62.74	229,587	+0.41(+0.66%)
May 11, 2009	65.43	65.43	61.65	62.33	64,341	-2.63(-4.05%)
May 08, 2009	63.51	65.26	62.36	64.96	97,318	+3.48(+5.65%)
May 07, 2009	66.96	67.73	60.50	61.48	116,466	-2.68(-4.18%)
May 06, 2009	62.66	64.68	62.66	64.17	82,822	+2.19(+3.53%)
May 05, 2009	63.29	63.29	60.22	61.98	133,083	+0.03(+0.04%)
May 04, 2009	59.59	61.95	59.51	61.95	110,538	+3.39(+5.80%)
May 01, 2009	57.62	59.16	56.34	58.55	35,992	+1.64(+2.89%)
Apr 30, 2009	58.86	59.84	55.27	56.91	127,799	-1.67(-2.85%)
Apr 29, 2009	57.02	59.27	56.88	58.58	118,726	+2.27(+4.03%)
Apr 28, 2009	56.83	56.99	55.43	56.31	39,813	-0.60(-1.06%)
Apr 27, 2009	56.88	57.68	56.34	56.91	120,346	-2.11(-3.57%)
Apr 24, 2009	56.67	59.35	56.67	59.02	74,702	+2.38(+4.20%)
Apr 23, 2009	58.61	58.61	55.13	56.64	132,168	-0.74(-1.29%)
Apr 22, 2009	57.76	58.70	54.91	57.38	145,436	+0.85(+1.50%)
Apr 21, 2009	52.56	56.61	52.42	56.53	91,407	+2.96(+5.52%)
Apr 20, 2009	58.12	58.12	53.27	53.57	50,779	-3.86(-6.72%)
Apr 17, 2009	56.47	57.79	56.06	57.43	68,822	+1.45(+2.59%)
Apr 16, 2009	53.96	56.42	53.65	55.98	54,260	+2.00(+3.70%)
Apr 15, 2009	52.94	53.98	52.78	53.98	123,052	+0.77(+1.44%)
Apr 14, 2009	52.07	54.53	51.88	53.22	42,579	+0.60(+1.14%)
Apr 13, 2009	51.93	53.22	50.62	52.61	46,681	-0.11(-0.21%)
Apr 09, 2009	52.75	52.75	51.56	52.72	32,920	+2.60(+5.19%)
Apr 08, 2009	49.00	50.55	48.04	50.12	47,084	+1.29(+2.63%)
Apr 07, 2009	48.75	49.29	48.18	48.84	25,633	-1.31(-2.62%)
Apr 06, 2009	50.86	50.89	49.07	50.15	30,897	-1.42(-2.76%)
Apr 03, 2009	49.22	52.04	49.08	51.57	28,958	+2.55(+5.19%)
Apr 02, 2009	48.34	50.12	48.04	49.03	24,632	+2.55(+5.48%)
Apr 01, 2009	45.17	46.95	44.54	46.48	28,613	+0.79(+1.74%)
Mar 31, 2009	47.30	47.52	45.62	45.69	35,215	-0.82(-1.77%)
Mar 30, 2009	46.56	47.06	44.32	46.51	48,307	-4.63(-9.05%)
Mar 26, 2009	52.40	52.48	50.48	51.14	95,840	+0.49(+0.97%)
Mar 25, 2009	50.84	51.55	48.94	50.64	109,895	+0.44(+0.87%)
Mar 24, 2009	50.31	51.90	49.49	50.21	126,552	-1.70(-3.27%)
Mar 23, 2009	50.37	51.90	50.10	51.90	62,086	+4.30(+9.03%)
Mar 20, 2009	50.81	50.81	47.28	47.60	37,957	-1.64(-3.34%)
Mar 19, 2009	48.15	50.15	48.15	49.25	79,798	+2.56(+5.49%)
Mar 18, 2009	45.81	47.36	44.39	46.69	47,806	+0.75(+1.63%)
Mar 17, 2009	44.58	46.02	43.75	45.94	22,987	+1.55(+3.49%)
Mar 16, 2009	44.21	45.51	42.86	44.39	36,561	+1.07(+2.46%)
Mar 13, 2009	44.31	44.45	42.87	43.32	0	-0.64(-1.46%)
Mar 12, 2009	42.52	44.13	41.59	43.97	47,307	+1.95(+4.63%)
Mar 11, 2009	43.46	43.46	41.20	42.02	81,300	-0.77(-1.81%)
Mar 10, 2009	41.96	43.43	41.70	42.79	39,458	+2.48(+6.16%)
Mar 09, 2009	39.38	41.88	39.38	40.31	45,924	+0.43(+1.07%)
Mar 06, 2009	40.26	41.08	38.50	39.88	0	+0.37(+0.95%)
Mar 05, 2009	41.99	41.99	39.31	39.51	29,204	-2.43(-5.79%)
Mar 04, 2009	41.46	43.06	40.90	41.94	25,583	+2.88(+7.38%)
Mar 02, 2009	41.94	42.63	39.06	39.06	82,613	-4.46(-10.24%)
Feb 27, 2009	42.58	45.22	42.16	43.51	0	-0.48(-1.09%)
Feb 26, 2009	43.65	45.36	43.65	43.99	23,619	+0.85(+1.98%)
Feb 25, 2009	43.32	44.39	41.96	43.14	132,267	-0.37(-0.86%)
Feb 24, 2009	41.11	43.70	41.11	43.51	458,214	+2.24(+5.43%)
Feb 23, 2009	44.63	44.63	41.06	41.27	86,586	-2.45(-5.61%)
Feb 20, 2009	43.70	44.50	42.42	43.73	47,943	-1.12(-2.50%)
Feb 19, 2009	45.62	45.87	44.63	44.85	26,748	+1.01(+2.31%)
Feb 18, 2009	44.35	44.42	42.87	43.83	18,467	-0.27(-0.61%)
Feb 17, 2009	45.38	45.75	44.02	44.10	29,621	-3.55(-7.45%)
Feb 13, 2009	47.25	48.61	47.06	47.65	45,785	+0.43(+0.90%)
Feb 12, 2009	46.39	49.99	45.54	47.22	51,812	-0.35(-0.73%)
Feb 11, 2009	48.21	49.33	46.21	47.57	50,827	-0.32(-0.67%)
Feb 10, 2009	50.23	51.22	47.41	47.89	25,756	-2.69(-5.33%)
Feb 09, 2009	50.34	52.42	49.73	50.58	54,726	+0.29(+0.58%)
Feb 06, 2009	48.45	50.83	48.39	50.29	100,399	+1.60(+3.29%)
Feb 05, 2009	46.55	49.06	45.33	48.69	145,754	+1.68(+3.58%)
Feb 04, 2009	46.05	47.88	46.05	47.01	173,848	+1.11(+2.42%)
Feb 03, 2009	45.67	46.10	44.71	45.89	148,647	+0.20(+0.43%)
Feb 02, 2009	45.62	46.63	45.09	45.70	53,370	-1.09(-2.34%)
Jan 30, 2009	50.34	50.34	46.45	46.79	0	-1.15(-2.39%)
Jan 29, 2009	49.14	49.14	47.38	47.94	60,913	-2.32(-4.62%)
Jan 28, 2009	48.87	50.61	48.77	50.26	71,556	+2.11(+4.38%)
Jan 27, 2009	48.45	48.74	46.58	48.15	108,325	+0.11(+0.22%)
Jan 26, 2009	47.59	49.86	46.42	48.05	89,804	+1.20(+2.56%)
Jan 23, 2009	42.58	47.83	42.12	46.85	107,895	+2.83(+6.42%)
Jan 22, 2009	44.77	45.64	43.27	44.02	117,561	-2.00(-4.35%)
Jan 21, 2009	43.30	46.26	42.36	46.02	55,815	+3.57(+8.42%)
Jan 20, 2009	43.73	45.89	42.44	42.44	36,768	-3.28(-7.18%)
Jan 16, 2009	46.74	46.74	44.42	45.73	35,182	+0.11(+0.23%)
Jan 15, 2009	44.74	45.89	43.11	45.62	22,268	+0.77(+1.73%)
Jan 14, 2009	47.30	47.30	44.26	44.85	118,903	-2.85(-5.98%)
Jan 13, 2009	45.97	48.02	45.97	47.70	51,988	+1.20(+2.58%)
Jan 12, 2009	48.21	48.21	45.89	46.50	56,798	-2.29(-4.70%)
Jan 09, 2009	51.59	52.66	48.55	48.79	26,044	-2.72(-5.28%)
Jan 08, 2009	49.89	51.62	49.11	51.51	74,962	+0.80(+1.58%)
Jan 07, 2009	50.77	51.70	49.62	50.71	82,744	-2.40(-4.52%)
Jan 06, 2009	51.67	53.81	51.67	53.12	89,672	+2.37(+4.68%)
Jan 05, 2009	48.82	52.02	48.37	50.74	52,036	+2.00(+4.11%)
Jan 02, 2009	45.86	49.17	45.86	48.74	0	+3.12(+6.84%)
Jan 01, 2009	44.42	46.15	43.99	45.62	0	+0.00(+0.00%)
Dec 31, 2008	44.42	46.15	43.99	45.62	23,631	+0.75(+1.66%)
Dec 30, 2008	43.78	44.87	42.87	44.87	26,643	+1.33(+3.06%)
Dec 29, 2008	43.46	44.07	42.55	43.54	29,943	+0.64(+1.49%)
Dec 26, 2008	41.78	42.92	41.53	42.90	39,303	+1.24(+2.98%)
Dec 24, 2008	41.35	41.91	41.10	41.66	35,635	+0.09(+0.22%)
Dec 23, 2008	42.55	43.06	41.06	41.56	30,254	-0.48(-1.14%)
Dec 22, 2008	44.07	44.18	41.19	42.04	49,795	-1.71(-3.90%)
Dec 19, 2008	42.87	44.71	42.68	43.75	44,277	+2.35(+5.67%)
Dec 18, 2008	46.08	46.08	41.31	41.40	44,240	-4.86(-10.50%)
Dec 17, 2008	45.72	47.52	45.31	46.26	59,287	+0.28(+0.61%)
Dec 16, 2008	44.95	46.34	43.92	45.98	67,008	+1.29(+2.88%)
Dec 15, 2008	45.03	46.65	43.54	44.69	26,719	+0.31(+0.69%)
Dec 12, 2008	42.25	44.62	41.12	44.39	25,911	+0.36(+0.82%)
Dec 11, 2008	45.05	46.87	43.28	44.03	52,950	-1.11(-2.45%)
Dec 10, 2008	43.59	45.70	43.59	45.13	109,832	+2.88(+6.81%)
Dec 09, 2008	41.12	44.07	40.74	42.25	40,308	+0.85(+2.05%)
Dec 08, 2008	40.84	41.97	39.76	41.40	33,650	+2.67(+6.90%)
Dec 05, 2008	36.88	38.73	34.95	38.73	52,367	+1.18(+3.15%)
Dec 04, 2008	40.92	40.92	36.52	37.55	61,932	-3.98(-9.59%)
Dec 03, 2008	39.73	41.53	38.65	41.53	69,502	+0.36(+0.87%)
Dec 02, 2008	41.30	42.07	39.73	41.17	27,664	+0.72(+1.78%)
Dec 01, 2008	47.55	47.55	40.45	40.45	33,579	-7.43(-15.51%)
Nov 28, 2008	47.83	47.88	46.47	47.88	14,881	-0.54(-1.11%)
Nov 26, 2008	43.18	48.42	42.59	48.42	59,747	+4.50(+10.24%)
Nov 25, 2008	44.18	44.33	42.12	43.92	48,293	+0.51(+1.18%)
Nov 24, 2008	40.22	44.21	40.22	43.41	92,648	+3.65(+9.18%)
Nov 21, 2008	36.44	39.76	36.06	39.76	100,087	+3.93(+10.98%)
Nov 20, 2008	41.82	42.25	35.57	35.83	170,519	-7.30(-16.93%)
Nov 19, 2008	46.26	47.57	43.00	43.13	42,057	-3.57(-7.65%)
Nov 18, 2008	45.23	48.81	44.64	46.70	23,535	+0.72(+1.57%)
Nov 17, 2008	47.06	48.37	45.98	45.98	32,995	-1.22(-2.59%)
Nov 14, 2008	49.73	49.99	46.88	47.20	62,792	-3.40(-6.73%)
Nov 13, 2008	45.26	50.73	43.13	50.61	32,494	+5.22(+11.50%)
Nov 12, 2008	48.63	48.63	45.23	45.39	24,386	-4.27(-8.59%)
Nov 11, 2008	50.53	51.40	48.83	49.65	112,755	-2.90(-5.53%)
Nov 10, 2008	53.82	55.03	51.32	52.56	48,145	+0.00(+0.00%)
Nov 07, 2008	51.97	53.12	50.66	52.56	17,069	+1.05(+2.05%)
Nov 06, 2008	55.92	55.92	50.89	51.50	110,326	-4.50(-8.03%)
Nov 05, 2008	57.90	59.03	55.81	56.00	48,717	-2.98(-5.05%)
Nov 04, 2008	54.90	59.29	54.90	58.98	26,666	+4.91(+9.08%)
Nov 03, 2008	55.77	55.77	53.15	54.07	16,053	-1.41(-2.55%)
Oct 31, 2008	55.90	57.52	52.89	55.49	185,047	-0.36(-0.64%)
Oct 30, 2008	54.59	55.97	51.53	55.85	109,280	+4.34(+8.43%)
Oct 29, 2008	47.78	54.38	47.67	51.50	95,109	+3.80(+7.97%)
Oct 28, 2008	45.21	47.70	42.35	47.70	63,696	+3.57(+8.10%)
Oct 27, 2008	45.13	47.85	44.13	44.13	22,514	-3.03(-6.43%)
Oct 24, 2008	47.62	47.70	44.98	47.16	47,284	-2.52(-5.07%)
Oct 23, 2008	49.45	50.68	45.82	49.68	67,578	+1.16(+2.38%)
Oct 22, 2008	53.84	53.84	46.78	48.52	82,459	-7.12(-12.79%)
Oct 21, 2008	57.93	58.19	54.10	55.64	46,645	-1.63(-2.85%)
Oct 20, 2008	53.53	57.28	53.15	57.28	51,266	+5.51(+10.65%)
Oct 17, 2008	52.35	55.92	49.00	51.76	69,058	-0.18(-0.35%)
Oct 16, 2008	50.30	52.89	46.93	51.94	175,308	+1.74(+3.47%)
Oct 15, 2008	57.00	57.00	50.12	50.20	46,995	-9.97(-16.57%)
Oct 14, 2008	61.94	68.11	56.44	60.17	47,248	+0.52(+0.87%)
Oct 13, 2008	52.12	59.65	51.92	59.65	45,637	+9.75(+19.55%)
Oct 10, 2008	50.35	54.01	45.21	49.90	175,373	-5.58(-10.07%)
Oct 09, 2008	59.45	63.12	55.15	55.48	46,363	-4.66(-7.74%)
Oct 08, 2008	59.14	63.23	55.57	60.14	114,190	+0.00(+0.00%)
Oct 07, 2008	66.51	68.55	60.14	60.14	23,275	-5.40(-8.24%)
Oct 06, 2008	67.64	67.64	59.47	65.54	71,807	-5.71(-8.01%)
Oct 03, 2008	74.07	76.07	70.32	71.24	58,005	-0.67(-0.93%)
Oct 02, 2008	80.83	80.83	71.36	71.91	66,190	-8.46(-10.52%)
Oct 01, 2008	86.35	86.35	78.80	80.37	24,341	-3.44(-4.11%)
Sep 30, 2008	79.70	84.43	79.70	83.81	41,195	+3.73(+4.65%)
Sep 29, 2008	85.64	85.91	77.18	80.08	43,106	-9.69(-10.79%)
Sep 26, 2008	90.11	91.03	87.27	89.77	19,507	-2.73(-2.95%)
Sep 25, 2008	89.98	93.10	89.98	92.50	22,686	+0.72(+0.78%)
Sep 24, 2008	92.81	93.81	91.60	91.79	24,753	-0.48(-0.52%)
Sep 23, 2008	100.90	100.90	92.06	92.27	31,655	-4.86(-5.00%)
Sep 22, 2008	96.43	99.10	93.81	97.12	17,323	-0.23(-0.24%)
Sep 19, 2008	92.52	97.53	92.52	97.35	0	+7.43(+8.26%)
Sep 18, 2008	88.27	90.21	84.99	89.93	68,807	+2.85(+3.27%)
Sep 17, 2008	88.48	90.69	85.93	87.08	45,545	-2.83(-3.14%)
Sep 16, 2008	84.84	89.95	82.54	89.90	82,007	+2.70(+3.09%)
Sep 15, 2008	94.08	94.08	86.57	87.20	138,844	-6.90(-7.33%)
Sep 12, 2008	90.89	94.56	90.89	94.10	24,938	+3.62(+4.00%)
Sep 11, 2008	88.37	91.02	87.10	90.49	56,622	+0.99(+1.11%)
Sep 10, 2008	87.61	90.11	86.93	89.49	73,228	+2.16(+2.48%)
Sep 09, 2008	92.45	92.45	87.18	87.33	92,590	-6.06(-6.49%)
Sep 08, 2008	96.14	97.90	92.55	93.39	33,878	-2.04(-2.13%)
Sep 05, 2008	95.76	95.96	92.86	95.43	0	-0.15(-0.16%)
Sep 04, 2008	97.39	97.95	94.20	95.58	128,985	-1.64(-1.69%)
Sep 03, 2008	99.32	100.26	95.94	97.22	297,129	-2.30(-2.31%)
Sep 02, 2008	104.54	104.54	99.45	99.53	127,994	-6.67(-6.28%)
Aug 29, 2008	108.33	108.69	106.09	106.20	33,690	-2.04(-1.88%)
Aug 28, 2008	109.63	109.69	105.94	108.23	126,934	-0.64(-0.59%)
Aug 27, 2008	108.74	109.84	107.88	108.87	21,193	+1.38(+1.28%)
Aug 26, 2008	107.50	108.11	106.17	107.50	28,397	+2.01(+1.91%)
Aug 25, 2008	106.71	107.14	104.76	105.48	18,955	-0.92(-0.86%)
Aug 22, 2008	108.82	108.82	105.56	106.40	40,410	-2.14(-1.97%)
Aug 21, 2008	107.70	109.43	107.05	108.54	34,466	+2.50(+2.35%)
Aug 20, 2008	103.98	106.45	103.12	106.04	166,195	+3.13(+3.04%)
Aug 19, 2008	99.45	103.24	99.35	102.91	36,146	+3.13(+3.14%)
Aug 18, 2008	103.04	103.38	99.78	99.78	42,398	-2.34(-2.29%)
Aug 15, 2008	103.80	103.80	101.24	102.12	0	-2.16(-2.08%)
Aug 14, 2008	105.53	105.56	102.73	104.29	56,980	-1.30(-1.23%)
Aug 13, 2008	102.33	105.92	101.39	105.59	123,247	+3.69(+3.62%)
Aug 12, 2008	103.04	103.85	101.74	101.89	95,165	-0.30(-0.30%)
Aug 11, 2008	102.20	103.45	100.09	102.20	45,991	-0.31(-0.30%)
Aug 08, 2008	103.12	103.72	101.49	102.50	25,814	-1.73(-1.66%)
Aug 07, 2008	106.40	108.18	104.24	104.24	55,856	-2.34(-2.20%)
Aug 06, 2008	104.01	106.60	103.06	106.58	24,111	+2.75(+2.65%)
Aug 05, 2008	103.52	104.97	101.80	103.83	101,688	-0.39(-0.37%)
Aug 04, 2008	111.36	111.36	103.17	104.22	77,237	-6.48(-5.86%)
Aug 01, 2008	111.06	112.92	109.99	110.70	33,812	+0.48(+0.44%)
Jul 31, 2008	114.06	114.06	109.86	110.22	57,564	-4.15(-3.63%)
Jul 30, 2008	108.21	114.37	107.88	114.37	64,826	+5.91(+5.45%)
Jul 29, 2008	108.46	110.63	107.80	108.46	24,913	-2.18(-1.97%)
Jul 28, 2008	111.21	113.12	110.58	110.64	27,651	-0.96(-0.86%)
Jul 25, 2008	111.36	112.54	109.91	111.59	29,499	+1.40(+1.27%)
Jul 24, 2008	111.75	112.84	107.50	110.19	49,651	-1.60(-1.43%)
Jul 23, 2008	116.10	116.98	110.91	111.79	59,459	-5.02(-4.30%)
Jul 22, 2008	120.00	121.83	116.18	116.81	39,141	-3.11(-2.59%)
Jul 21, 2008	116.33	120.17	115.04	119.92	31,234	+4.00(+3.45%)
Jul 18, 2008	114.19	117.35	114.19	115.92	22,138	+2.34(+2.06%)
Jul 17, 2008	115.34	119.08	111.62	113.58	38,959	-2.06(-1.78%)
Jul 16, 2008	115.67	116.97	112.87	115.64	60,122	-1.48(-1.26%)
Jul 15, 2008	120.52	120.52	116.36	117.12	33,080	-4.66(-3.83%)
Jul 14, 2008	120.00	122.87	120.00	121.78	53,031	+1.94(+1.61%)
Jul 11, 2008	119.61	121.83	118.10	119.84	23,812	+0.23(+0.19%)
Jul 10, 2008	116.41	119.67	114.57	119.61	38,497	+2.60(+2.22%)
Jul 09, 2008	117.98	120.71	115.80	117.02	43,032	-0.61(-0.52%)
Jul 08, 2008	118.14	118.14	114.06	117.63	100,668	-2.01(-1.68%)
Jul 07, 2008	120.86	122.86	117.93	119.64	52,051	-2.70(-2.21%)
Jul 04, 2008	125.57	125.57	120.25	122.34	56,446	+0.00(+0.00%)
Jul 03, 2008	125.57	125.57	120.25	122.34	56,446	-2.34(-1.88%)
Jul 02, 2008	130.77	131.91	124.68	124.68	68,958	-5.22(-4.02%)