Reaves Utility Income Fund (NY: UTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	21.13	21.13	20.42	20.45	51,578	-0.11(-0.54%)
Aug 28, 2008	20.43	20.61	20.07	20.56	42,719	+0.13(+0.64%)
Aug 27, 2008	21.00	21.00	20.36	20.43	53,013	+0.15(+0.74%)
Aug 26, 2008	21.01	21.01	20.10	20.28	119,966	-0.11(-0.54%)
Aug 25, 2008	20.72	20.72	20.39	20.39	28,898	-0.30(-1.45%)
Aug 22, 2008	20.64	20.80	20.57	20.69	27,008	+0.11(+0.53%)
Aug 21, 2008	20.46	20.87	20.44	20.58	43,939	+0.14(+0.68%)
Aug 20, 2008	20.38	20.59	20.38	20.44	31,462	-0.03(-0.15%)
Aug 19, 2008	20.54	20.54	20.41	20.47	25,995	-0.06(-0.29%)
Aug 18, 2008	20.56	20.60	20.43	20.53	34,508	+0.11(+0.54%)
Aug 15, 2008	20.28	20.61	20.28	20.42	0	+0.04(+0.20%)
Aug 14, 2008	20.40	20.48	20.28	20.38	27,303	-0.08(-0.39%)
Aug 13, 2008	21.62	21.62	20.46	20.46	51,623	-0.29(-1.40%)
Aug 12, 2008	21.49	21.49	20.70	20.75	37,923	-0.18(-0.86%)
Aug 11, 2008	20.74	20.97	20.63	20.93	38,648	+0.24(+1.16%)
Aug 08, 2008	20.35	20.69	20.30	20.69	22,096	+0.30(+1.47%)
Aug 07, 2008	20.98	20.99	20.29	20.39	40,926	-0.12(-0.59%)
Aug 06, 2008	20.91	21.34	20.42	20.51	38,707	-0.09(-0.44%)
Aug 05, 2008	20.40	20.60	20.33	20.60	38,304	+0.31(+1.53%)
Aug 04, 2008	21.00	21.00	20.29	20.29	49,272	-0.39(-1.89%)
Aug 01, 2008	20.93	20.95	20.65	20.68	61,103	-0.21(-1.01%)
Jul 31, 2008	20.88	21.03	20.76	20.89	49,446	-0.05(-0.24%)
Jul 30, 2008	20.74	21.05	20.65	20.94	70,847	+0.27(+1.31%)
Jul 29, 2008	20.67	20.70	20.47	20.67	36,012	+0.13(+0.63%)
Jul 28, 2008	20.44	20.73	20.44	20.54	26,413	-0.05(-0.24%)
Jul 25, 2008	20.48	20.72	20.05	20.59	36,169	-0.04(-0.19%)
Jul 24, 2008	21.24	21.24	20.04	20.63	58,414	-0.14(-0.67%)
Jul 23, 2008	20.98	21.12	20.68	20.77	73,974	-0.32(-1.52%)
Jul 22, 2008	20.85	21.31	20.85	21.09	33,137	+0.05(+0.24%)
Jul 21, 2008	20.61	21.07	20.61	21.04	21,026	+0.26(+1.25%)
Jul 18, 2008	20.58	20.94	20.57	20.78	36,494	+0.10(+0.48%)
Jul 17, 2008	21.79	21.79	20.47	20.68	52,058	-0.24(-1.15%)
Jul 16, 2008	20.01	21.06	20.01	20.92	50,917	+0.17(+0.82%)
Jul 15, 2008	21.06	21.47	20.62	20.75	48,166	-0.66(-3.08%)
Jul 14, 2008	21.75	21.75	21.29	21.41	28,805	-0.31(-1.43%)
Jul 11, 2008	22.85	22.85	21.61	21.72	31,550	-0.32(-1.45%)
Jul 10, 2008	22.92	22.92	21.85	22.04	42,504	-0.01(-0.05%)
Jul 09, 2008	21.74	22.10	21.74	22.05	36,275	+0.19(+0.87%)
Jul 08, 2008	21.49	21.86	21.49	21.86	34,124	+0.26(+1.20%)
Jul 07, 2008	21.81	21.98	21.43	21.60	83,947	-0.46(-2.09%)
Jul 04, 2008	22.43	22.43	22.00	22.06	35,392	+0.00(+0.00%)
Jul 03, 2008	22.43	22.43	22.00	22.06	35,392	-0.32(-1.41%)
Jul 02, 2008	23.22	23.23	22.37	22.38	25,974	+0.03(+0.12%)
Jul 01, 2008	22.55	22.55	22.22	22.35	50,514	-0.14(-0.62%)
Jun 30, 2008	22.95	22.95	22.06	22.49	48,868	+0.38(+1.72%)
Jun 27, 2008	22.13	22.30	21.90	22.11	29,804	-0.14(-0.63%)
Jun 26, 2008	22.75	22.75	22.18	22.25	36,554	-0.49(-2.15%)
Jun 25, 2008	22.98	22.98	22.69	22.74	29,024	+0.16(+0.71%)
Jun 24, 2008	22.62	22.78	22.55	22.58	25,776	-0.09(-0.40%)
Jun 23, 2008	22.68	22.84	22.54	22.67	44,510	+0.03(+0.13%)
Jun 20, 2008	22.98	22.98	22.57	22.64	18,752	-0.45(-1.95%)
Jun 19, 2008	22.79	23.28	22.44	23.09	30,109	+0.13(+0.57%)
Jun 18, 2008	22.29	23.05	22.27	22.96	37,123	-0.11(-0.48%)
Jun 17, 2008	23.15	23.51	23.04	23.07	27,478	+0.03(+0.11%)
Jun 16, 2008	24.17	24.17	22.78	23.04	48,966	-0.26(-1.10%)
Jun 13, 2008	23.79	23.79	23.16	23.30	12,287	+0.28(+1.22%)
Jun 12, 2008	23.15	23.24	23.02	23.02	17,260	-0.07(-0.30%)
Jun 11, 2008	23.35	23.46	23.07	23.09	41,955	-0.43(-1.83%)
Jun 10, 2008	23.42	23.54	23.26	23.52	49,557	-0.07(-0.30%)
Jun 09, 2008	23.49	23.61	23.41	23.59	42,656	+0.27(+1.16%)
Jun 06, 2008	23.80	23.81	23.31	23.32	47,566	-0.49(-2.06%)
Jun 05, 2008	23.48	23.81	23.38	23.81	22,403	+0.43(+1.84%)
Jun 04, 2008	23.15	23.50	23.15	23.38	81,730	-0.05(-0.21%)
Jun 03, 2008	23.99	23.99	23.28	23.43	52,207	-0.07(-0.30%)
Jun 02, 2008	23.54	23.60	23.29	23.50	60,149	-0.09(-0.38%)
May 30, 2008	23.78	23.78	23.32	23.59	33,093	+0.09(+0.36%)
May 29, 2008	23.36	23.60	23.32	23.50	37,975	+0.18(+0.79%)
May 28, 2008	23.31	23.41	23.22	23.32	33,659	+0.07(+0.30%)
May 27, 2008	23.28	23.83	22.95	23.25	29,521	+0.24(+1.04%)
May 26, 2008	23.32	23.35	22.86	23.01	0	+0.00(+0.00%)
May 23, 2008	23.32	23.35	22.86	23.01	102,614	-0.39(-1.67%)
May 22, 2008	23.24	23.47	23.24	23.40	74,434	+0.05(+0.21%)
May 21, 2008	24.28	24.28	23.30	23.35	299,383	-0.35(-1.48%)
May 20, 2008	23.50	23.88	23.45	23.70	57,396	+0.10(+0.42%)
May 19, 2008	23.51	23.82	23.51	23.60	37,993	+0.02(+0.07%)
May 16, 2008	23.81	23.81	23.47	23.58	34,943	+0.04(+0.19%)
May 15, 2008	23.60	23.60	23.42	23.54	37,483	+0.12(+0.51%)
May 14, 2008	23.60	23.75	23.42	23.42	21,860	-0.16(-0.68%)
May 13, 2008	23.45	23.62	23.29	23.58	35,508	+0.09(+0.38%)
May 12, 2008	24.00	24.00	23.23	23.49	19,853	+0.33(+1.42%)
May 09, 2008	22.52	23.16	22.52	23.16	13,088	+0.20(+0.87%)
May 08, 2008	23.04	23.07	22.75	22.96	20,818	-0.01(-0.04%)
May 07, 2008	24.09	24.09	22.94	22.97	48,646	-0.26(-1.12%)
May 06, 2008	23.10	23.30	22.89	23.23	44,468	+0.01(+0.04%)
May 05, 2008	24.10	24.10	23.03	23.22	40,633	-0.01(-0.04%)
May 02, 2008	22.87	23.31	22.75	23.23	34,170	+0.08(+0.35%)
May 01, 2008	22.99	23.15	22.80	23.15	35,839	+0.45(+1.98%)
Apr 30, 2008	22.90	23.00	21.90	22.70	28,714	+0.02(+0.09%)
Apr 29, 2008	22.99	22.99	22.58	22.68	30,218	-0.11(-0.48%)
Apr 28, 2008	22.88	22.99	22.78	22.79	21,790	-0.02(-0.09%)
Apr 25, 2008	22.99	22.99	22.65	22.81	24,009	-0.08(-0.35%)
Apr 24, 2008	22.80	22.99	22.57	22.89	53,885	+0.20(+0.88%)
Apr 23, 2008	22.60	22.76	22.52	22.69	22,245	+0.15(+0.67%)
Apr 22, 2008	22.61	22.65	22.42	22.54	25,700	-0.08(-0.35%)
Apr 21, 2008	22.56	22.65	22.47	22.62	20,154	+0.02(+0.09%)
Apr 18, 2008	22.65	22.66	22.41	22.60	36,848	+0.17(+0.76%)
Apr 17, 2008	22.20	22.48	22.20	22.43	22,404	+0.18(+0.81%)
Apr 16, 2008	22.05	22.25	22.00	22.25	33,484	+0.34(+1.55%)
Apr 15, 2008	21.81	22.00	21.62	21.91	26,100	+0.10(+0.46%)
Apr 14, 2008	22.03	22.03	21.60	21.81	31,241	-0.09(-0.41%)
Apr 11, 2008	22.06	22.40	21.58	21.90	59,800	-0.55(-2.45%)
Apr 10, 2008	22.55	22.62	22.40	22.45	48,700	-0.24(-1.06%)
Apr 09, 2008	22.65	22.71	22.55	22.69	57,000	+0.04(+0.18%)
Apr 08, 2008	22.36	22.66	22.36	22.65	24,432	+0.18(+0.80%)
Apr 07, 2008	22.45	22.59	22.35	22.47	39,021	+0.08(+0.36%)
Apr 04, 2008	22.17	23.28	22.17	22.39	51,300	+0.02(+0.09%)
Apr 03, 2008	22.37	22.44	22.21	22.37	50,500	-0.11(-0.49%)
Apr 02, 2008	22.88	22.88	22.20	22.48	60,084	+0.27(+1.22%)
Apr 01, 2008	21.58	22.21	21.58	22.21	50,810	+0.78(+3.64%)
Mar 31, 2008	21.41	21.43	21.15	21.43	31,400	+0.26(+1.23%)
Mar 28, 2008	21.50	21.56	21.00	21.17	35,745	-0.13(-0.61%)
Mar 27, 2008	21.54	21.66	21.30	21.30	33,900	-0.15(-0.70%)
Mar 26, 2008	21.52	21.52	21.22	21.45	59,434	+0.10(+0.47%)
Mar 25, 2008	21.29	21.40	21.22	21.35	49,700	+0.10(+0.47%)
Mar 24, 2008	21.22	21.38	21.12	21.25	90,800	+0.07(+0.33%)
Mar 21, 2008	20.90	21.21	20.69	21.18	92,100	+0.00(+0.00%)
Mar 20, 2008	20.90	21.21	20.69	21.18	92,100	+0.10(+0.47%)
Mar 19, 2008	21.98	21.98	21.04	21.08	39,905	-0.03(-0.14%)
Mar 18, 2008	20.94	21.17	20.85	21.11	55,331	+0.40(+1.93%)
Mar 17, 2008	20.60	20.85	20.31	20.71	67,745	-0.30(-1.43%)
Mar 14, 2008	21.41	21.43	20.08	21.01	111,900	-0.24(-1.13%)
Mar 13, 2008	21.25	21.55	21.05	21.25	144,500	-0.38(-1.76%)
Mar 12, 2008	21.79	21.94	21.63	21.63	35,845	-0.15(-0.69%)
Mar 11, 2008	21.61	21.79	21.28	21.78	57,886	+0.63(+2.98%)
Mar 10, 2008	21.50	21.60	21.03	21.15	44,209	-0.38(-1.76%)
Mar 07, 2008	21.93	21.97	21.13	21.53	52,200	+0.03(+0.14%)
Mar 06, 2008	22.04	22.04	21.50	21.50	30,280	-0.40(-1.83%)
Mar 05, 2008	21.92	22.05	21.66	21.90	29,425	+0.03(+0.14%)
Mar 04, 2008	22.08	22.08	21.58	21.87	45,796	+0.04(+0.18%)
Mar 03, 2008	21.90	22.03	21.52	21.83	52,000	+0.00(+0.00%)
Feb 29, 2008	22.44	22.44	21.80	21.83	54,700	-0.35(-1.58%)
Feb 28, 2008	22.74	22.74	22.15	22.18	43,000	-0.56(-2.46%)
Feb 27, 2008	22.71	23.06	22.67	22.74	31,314	-0.29(-1.26%)
Feb 26, 2008	22.03	23.10	22.03	23.03	56,808	+0.22(+0.96%)
Feb 25, 2008	22.70	22.81	22.47	22.81	54,150	+0.11(+0.48%)
Feb 22, 2008	22.28	22.70	22.12	22.70	61,936	+0.42(+1.89%)
Feb 21, 2008	22.74	22.74	22.05	22.28	76,000	-0.31(-1.37%)
Feb 20, 2008	22.66	23.00	22.37	22.59	82,800	-0.19(-0.83%)
Feb 19, 2008	22.86	23.04	22.61	22.78	36,800	+0.27(+1.20%)
Feb 18, 2008	22.00	22.87	22.00	22.51	0	+0.00(+0.00%)
Feb 15, 2008	22.00	22.87	22.00	22.51	58,456	-0.37(-1.60%)
Feb 14, 2008	23.44	23.44	22.87	22.88	39,100	-0.46(-1.99%)
Feb 13, 2008	23.70	23.80	23.00	23.34	36,900	-0.38(-1.60%)
Feb 12, 2008	23.52	23.93	22.81	23.72	29,300	+0.02(+0.08%)
Feb 11, 2008	23.92	23.92	23.55	23.70	17,800	-0.18(-0.75%)
Feb 08, 2008	23.94	24.08	23.67	23.88	45,558	-0.12(-0.50%)
Feb 07, 2008	23.77	24.03	23.44	24.00	23,128	+0.01(+0.04%)
Feb 06, 2008	23.90	24.25	23.90	23.99	28,100	+0.01(+0.04%)
Feb 05, 2008	24.08	24.08	23.70	23.98	26,886	-0.20(-0.83%)
Feb 04, 2008	23.75	24.18	23.63	24.18	22,200	+0.22(+0.92%)
Feb 01, 2008	23.72	24.22	23.72	23.96	23,526	+0.08(+0.34%)
Jan 31, 2008	23.83	23.90	23.65	23.88	50,990	-0.04(-0.17%)
Jan 30, 2008	23.94	24.18	23.78	23.92	39,500	-0.03(-0.13%)
Jan 29, 2008	23.73	24.13	23.70	23.95	47,933	+0.51(+2.18%)
Jan 28, 2008	23.65	23.79	23.29	23.44	62,502	+0.07(+0.30%)
Jan 25, 2008	24.69	24.69	23.16	23.37	60,800	+0.07(+0.30%)
Jan 24, 2008	23.18	23.54	23.12	23.30	50,019	+0.29(+1.26%)
Jan 23, 2008	22.00	23.78	21.53	23.01	106,100	+0.60(+2.68%)
Jan 22, 2008	25.03	25.99	22.20	22.41	71,632	-1.00(-4.27%)
Jan 21, 2008	24.87	24.87	23.06	23.41	0	+0.00(+0.00%)
Jan 18, 2008	24.87	24.87	23.06	23.41	56,968	-0.79(-3.26%)
Jan 17, 2008	25.49	25.49	24.17	24.20	65,060	-0.42(-1.71%)
Jan 16, 2008	24.56	24.75	24.56	24.62	34,777	-0.20(-0.81%)
Jan 15, 2008	25.51	25.51	24.81	24.82	34,365	-0.36(-1.43%)
Jan 14, 2008	25.50	25.65	25.05	25.18	29,040	-0.42(-1.64%)
Jan 11, 2008	24.68	25.96	24.68	25.60	63,769	+0.05(+0.20%)
Jan 10, 2008	24.82	25.58	24.82	25.55	97,300	+0.30(+1.19%)
Jan 09, 2008	25.14	25.31	24.97	25.25	144,874	+0.20(+0.80%)
Jan 08, 2008	25.28	25.47	24.91	25.05	79,150	+0.08(+0.32%)
Jan 07, 2008	25.30	25.50	24.71	24.97	77,305	+0.17(+0.69%)
Jan 04, 2008	24.32	25.02	24.32	24.80	57,300	-0.11(-0.44%)
Jan 03, 2008	25.65	25.65	24.86	24.91	23,429	-0.12(-0.48%)
Jan 02, 2008	25.52	26.20	24.71	25.03	49,900	-0.18(-0.71%)
Jan 01, 2008	25.86	25.86	24.99	25.21	36,000	+0.00(+0.00%)
Dec 31, 2007	25.86	25.86	24.99	25.21	36,000	-0.03(-0.12%)
Dec 28, 2007	25.15	25.28	25.07	25.24	26,763	+0.19(+0.76%)
Dec 27, 2007	25.62	25.62	25.04	25.05	40,100	-0.80(-3.09%)
Dec 26, 2007	25.96	25.96	25.62	25.85	36,700	+0.08(+0.31%)
Dec 24, 2007	25.48	25.77	25.44	25.77	17,100	+0.23(+0.90%)
Dec 21, 2007	25.25	25.72	25.16	25.54	35,600	+0.22(+0.87%)
Dec 20, 2007	25.29	25.48	25.18	25.32	31,900	+0.06(+0.24%)
Dec 19, 2007	25.74	25.74	25.25	25.26	26,400	-0.24(-0.94%)
Dec 18, 2007	25.45	25.55	25.30	25.50	27,700	+0.24(+0.95%)
Dec 17, 2007	25.65	25.65	25.14	25.26	26,100	-0.46(-1.79%)
Dec 14, 2007	25.88	25.88	25.69	25.72	14,500	-0.19(-0.73%)
Dec 13, 2007	24.79	26.19	24.45	25.91	39,875	+0.36(+1.41%)
Dec 12, 2007	26.00	26.18	25.42	25.55	30,900	-0.30(-1.16%)
Dec 11, 2007	26.20	26.32	25.85	25.85	40,500	-0.49(-1.86%)
Dec 10, 2007	26.05	26.50	26.05	26.34	51,743	+0.31(+1.19%)
Dec 07, 2007	25.72	26.15	25.72	26.03	58,500	+0.06(+0.23%)
Dec 06, 2007	26.09	26.15	25.86	25.97	35,200	-0.13(-0.50%)
Dec 05, 2007	25.85	26.10	25.72	26.10	45,000	+0.50(+1.95%)
Dec 04, 2007	25.33	25.70	25.29	25.60	63,200	+0.20(+0.79%)
Dec 03, 2007	25.38	25.46	25.30	25.40	38,600	+0.06(+0.24%)
Nov 30, 2007	25.30	25.37	25.11	25.34	36,400	+0.16(+0.64%)
Nov 29, 2007	25.43	25.92	24.98	25.18	36,602	+0.01(+0.04%)
Nov 28, 2007	25.00	25.19	24.87	25.17	38,500	+0.32(+1.29%)
Nov 27, 2007	24.93	24.98	24.75	24.85	30,000	-0.05(-0.20%)
Nov 26, 2007	24.75	24.95	24.74	24.90	23,500	+0.12(+0.48%)
Nov 23, 2007	24.50	24.83	24.50	24.78	12,401	+0.08(+0.32%)
Nov 21, 2007	24.92	24.93	24.56	24.70	30,400	-0.30(-1.20%)
Nov 20, 2007	24.90	25.06	24.73	25.00	40,500	+0.30(+1.21%)
Nov 19, 2007	24.78	24.87	24.69	24.70	34,300	-0.14(-0.56%)
Nov 16, 2007	24.51	25.24	24.51	24.84	45,201	+0.03(+0.12%)
Nov 15, 2007	23.79	25.02	23.79	24.81	31,433	-0.31(-1.23%)
Nov 14, 2007	25.91	25.91	25.12	25.12	41,900	-0.16(-0.63%)
Nov 13, 2007	25.24	25.36	25.07	25.28	23,400	+0.06(+0.24%)
Nov 12, 2007	25.00	25.49	25.00	25.22	19,100	-0.36(-1.41%)
Nov 09, 2007	25.65	25.65	25.45	25.58	24,700	-0.05(-0.20%)
Nov 08, 2007	25.70	25.79	25.46	25.63	45,100	+0.03(+0.12%)
Nov 07, 2007	25.68	25.82	25.54	25.60	43,600	-0.33(-1.27%)
Nov 06, 2007	25.92	26.02	25.71	25.93	40,400	-0.01(-0.04%)
Nov 05, 2007	25.81	25.98	25.81	25.94	21,800	-0.01(-0.04%)
Nov 02, 2007	26.03	26.19	25.75	25.95	28,300	-0.17(-0.65%)
Nov 01, 2007	26.13	26.15	25.80	26.12	33,400	-0.14(-0.53%)
Oct 31, 2007	26.05	26.29	26.01	26.26	20,000	+0.29(+1.12%)
Oct 30, 2007	25.80	26.02	25.80	25.97	17,900	-0.03(-0.12%)
Oct 29, 2007	25.86	26.00	25.85	26.00	24,700	+0.16(+0.62%)
Oct 26, 2007	25.60	25.88	25.60	25.84	30,700	+0.29(+1.14%)
Oct 25, 2007	25.25	25.60	25.25	25.55	21,800	+0.40(+1.59%)
Oct 24, 2007	25.28	25.31	25.12	25.15	22,700	-0.14(-0.55%)
Oct 23, 2007	25.15	25.29	25.15	25.29	23,300	+0.18(+0.72%)
Oct 22, 2007	25.10	25.15	24.95	25.11	32,500	-0.15(-0.59%)
Oct 19, 2007	25.54	25.56	25.16	25.26	42,700	-0.28(-1.10%)
Oct 18, 2007	25.42	25.64	25.42	25.54	27,100	+0.13(+0.51%)
Oct 17, 2007	25.60	25.95	25.24	25.41	28,400	-0.14(-0.55%)
Oct 16, 2007	25.61	25.73	25.55	25.55	19,100	-0.10(-0.39%)
Oct 15, 2007	26.08	26.10	24.64	25.65	34,900	-0.45(-1.72%)
Oct 12, 2007	25.98	26.23	25.97	26.10	19,200	+0.17(+0.66%)
Oct 11, 2007	25.90	26.17	25.90	25.93	36,900	+0.03(+0.12%)
Oct 10, 2007	25.75	26.05	25.75	25.90	34,500	+0.13(+0.50%)
Oct 09, 2007	25.60	25.81	25.58	25.77	19,300	+0.30(+1.18%)
Oct 08, 2007	25.60	25.66	25.40	25.47	15,200	-0.19(-0.74%)
Oct 05, 2007	25.35	25.73	25.35	25.66	19,400	+0.31(+1.22%)
Oct 04, 2007	25.43	25.46	25.25	25.35	34,100	+0.00(+0.00%)
Oct 03, 2007	25.44	25.44	25.25	25.35	34,100	-0.19(-0.74%)
Oct 02, 2007	25.43	25.55	25.43	25.54	30,500	+0.06(+0.24%)
Oct 01, 2007	25.33	25.56	25.33	25.48	25,900	+0.18(+0.71%)
Sep 28, 2007	25.45	25.46	25.28	25.30	109,900	-0.08(-0.32%)
Sep 27, 2007	25.50	25.57	25.38	25.38	140,000	-0.02(-0.08%)
Sep 26, 2007	25.34	25.46	25.33	25.40	70,515	+0.14(+0.55%)
Sep 25, 2007	25.39	25.47	25.20	25.26	61,700	-0.15(-0.59%)
Sep 24, 2007	25.40	25.60	25.33	25.41	50,600	+0.06(+0.24%)
Sep 21, 2007	25.33	25.44	25.28	25.35	29,500	+0.09(+0.36%)
Sep 20, 2007	25.12	25.33	25.12	25.26	40,300	+0.04(+0.16%)
Sep 19, 2007	25.00	25.30	25.00	25.22	30,700	+0.35(+1.41%)
Sep 18, 2007	24.33	24.87	24.33	24.87	44,100	+0.55(+2.26%)
Sep 17, 2007	24.54	24.55	24.30	24.32	46,900	-0.25(-1.02%)
Sep 14, 2007	24.47	24.64	24.47	24.57	34,490	-0.04(-0.16%)
Sep 13, 2007	24.61	24.75	24.54	24.61	37,800	+0.15(+0.61%)
Sep 12, 2007	24.39	24.56	24.28	24.46	59,400	+0.01(+0.04%)
Sep 11, 2007	24.36	24.50	24.20	24.45	89,100	+0.14(+0.58%)
Sep 10, 2007	24.20	24.40	24.00	24.31	42,800	+0.15(+0.62%)
Sep 07, 2007	24.46	24.46	24.11	24.16	28,600	-0.37(-1.51%)
Sep 06, 2007	24.60	24.61	24.34	24.53	30,600	+0.03(+0.12%)
Sep 05, 2007	24.61	24.61	24.42	24.50	23,200	-0.19(-0.77%)