Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	22.53	22.58	22.16	22.32	149,112	-0.13(-0.59%)
Sep 29, 2010	22.48	22.54	22.35	22.45	111,180	-0.10(-0.44%)
Sep 28, 2010	22.43	22.57	22.17	22.55	251,994	+0.24(+1.07%)
Sep 27, 2010	22.36	22.41	22.25	22.31	126,517	+0.05(+0.22%)
Sep 24, 2010	22.03	22.27	22.03	22.26	233,454	+0.53(+2.42%)
Sep 23, 2010	21.74	21.94	21.61	21.73	852,997	-0.25(-1.13%)
Sep 22, 2010	22.06	22.15	21.88	21.98	160,502	+0.03(+0.15%)
Sep 21, 2010	21.94	22.09	21.75	21.95	209,588	+0.02(+0.09%)
Sep 20, 2010	21.72	21.97	21.65	21.93	81,610	+0.37(+1.71%)
Sep 17, 2010	21.56	21.68	21.48	21.56	61,816	-0.12(-0.54%)
Sep 15, 2010	21.59	21.75	21.52	21.68	64,742	-0.01(-0.03%)
Sep 14, 2010	21.50	21.78	21.47	21.68	47,171	+0.13(+0.62%)
Sep 13, 2010	21.53	21.59	21.46	21.55	85,250	+0.38(+1.80%)
Sep 10, 2010	21.16	21.22	21.10	21.17	35,733	+0.10(+0.46%)
Sep 09, 2010	21.24	21.24	20.99	21.07	338,705	+0.19(+0.90%)
Sep 08, 2010	20.87	21.02	20.87	20.89	102,278	+0.18(+0.87%)
Sep 07, 2010	20.89	20.91	20.70	20.70	83,442	-0.31(-1.49%)
Sep 03, 2010	21.00	21.05	20.86	21.02	79,296	+0.19(+0.93%)
Sep 02, 2010	20.77	20.84	20.66	20.82	55,955	+0.10(+0.50%)
Sep 01, 2010	20.49	20.77	20.48	20.72	97,228	+0.76(+3.81%)
Aug 31, 2010	19.94	20.09	19.84	19.96	146,936	+0.08(+0.40%)
Aug 30, 2010	19.96	20.08	19.87	19.88	57,796	-0.24(-1.17%)
Aug 27, 2010	20.12	20.16	19.69	20.12	198,081	+0.45(+2.29%)
Aug 26, 2010	19.70	20.72	19.55	19.66	94,000	+0.08(+0.39%)
Aug 25, 2010	19.43	19.66	19.32	19.59	91,136	+0.01(+0.07%)
Aug 24, 2010	19.57	19.73	19.44	19.57	55,170	-0.33(-1.64%)
Aug 23, 2010	20.04	20.11	19.90	19.90	40,021	-0.01(-0.07%)
Aug 20, 2010	19.89	19.96	19.78	19.91	47,142	-0.22(-1.07%)
Aug 19, 2010	20.45	20.48	20.00	20.13	221,492	-0.37(-1.83%)
Aug 18, 2010	20.54	20.59	20.37	20.50	72,056	+0.10(+0.51%)
Aug 17, 2010	20.34	20.56	20.31	20.40	68,895	+0.30(+1.48%)
Aug 16, 2010	20.06	20.25	20.06	20.10	96,512	+0.07(+0.35%)
Aug 13, 2010	20.03	20.17	19.98	20.03	37,072	+0.07(+0.35%)
Aug 12, 2010	19.90	20.05	19.82	19.96	90,624	-0.08(-0.38%)
Aug 11, 2010	20.27	20.31	20.00	20.04	177,029	-0.95(-4.53%)
Aug 10, 2010	20.83	21.07	20.65	20.99	61,989	-0.22(-1.05%)
Aug 09, 2010	21.25	21.25	21.14	21.21	42,165	+0.12(+0.56%)
Aug 06, 2010	21.09	21.13	20.88	21.09	25,451	-0.03(-0.16%)
Aug 05, 2010	21.14	21.16	21.02	21.13	54,481	-0.06(-0.29%)
Aug 04, 2010	21.18	21.22	21.09	21.19	105,085	+0.06(+0.30%)
Aug 03, 2010	21.12	21.21	20.97	21.13	46,668	-0.13(-0.62%)
Aug 02, 2010	21.01	21.30	21.00	21.26	28,978	+0.62(+2.99%)
Jul 30, 2010	20.64	20.73	20.33	20.64	39,988	+0.01(+0.07%)
Jul 29, 2010	20.71	20.82	20.46	20.63	43,051	+0.17(+0.81%)
Jul 28, 2010	20.61	20.61	20.40	20.46	41,663	-0.19(-0.91%)
Jul 27, 2010	20.76	20.76	20.50	20.65	26,928	-0.07(-0.33%)
Jul 26, 2010	20.43	20.72	20.43	20.72	46,831	+0.25(+1.22%)
Jul 23, 2010	20.20	20.48	20.19	20.47	111,464	+0.26(+1.27%)
Jul 22, 2010	19.99	20.27	19.99	20.21	113,877	+0.71(+3.67%)
Jul 21, 2010	19.93	19.93	19.46	19.50	24,025	-0.40(-1.99%)
Jul 20, 2010	19.37	19.90	19.37	19.89	39,230	+0.22(+1.13%)
Jul 19, 2010	19.70	19.73	19.53	19.67	33,721	+0.12(+0.64%)
Jul 16, 2010	19.55	19.90	19.48	19.55	44,146	-0.58(-2.86%)
Jul 15, 2010	20.05	20.12	19.83	20.12	40,930	+0.14(+0.69%)
Jul 14, 2010	19.78	20.05	19.78	19.98	51,696	+0.04(+0.18%)
Jul 13, 2010	19.75	19.99	19.75	19.95	77,619	+0.40(+2.06%)
Jul 12, 2010	19.41	19.56	19.39	19.55	42,474	-0.07(-0.35%)
Jul 09, 2010	19.62	19.62	19.41	19.62	41,392	+0.06(+0.32%)
Jul 08, 2010	19.37	19.55	19.26	19.55	42,744	+0.21(+1.11%)
Jul 07, 2010	18.75	19.34	18.75	19.34	51,281	+0.66(+3.53%)
Jul 06, 2010	18.87	19.00	18.57	18.68	63,901	+0.31(+1.70%)
Jul 02, 2010	18.37	18.62	18.26	18.37	128,339	-0.03(-0.15%)
Jul 01, 2010	18.33	18.41	18.08	18.39	24,852	+0.20(+1.10%)
Jun 30, 2010	18.37	18.52	18.14	18.19	78,505	-0.17(-0.94%)
Jun 29, 2010	18.63	18.74	18.26	18.37	158,297	-0.81(-4.23%)
Jun 25, 2010	19.18	19.27	18.89	19.18	22,617	+0.09(+0.47%)
Jun 24, 2010	19.30	19.30	19.02	19.09	110,304	-0.35(-1.82%)
Jun 23, 2010	19.40	19.50	19.21	19.44	179,010	+0.14(+0.72%)
Jun 22, 2010	19.59	19.70	19.29	19.30	51,937	-0.34(-1.73%)
Jun 21, 2010	19.96	19.99	19.54	19.64	37,230	-0.03(-0.13%)
Jun 18, 2010	19.67	19.72	19.56	19.67	39,788	+0.10(+0.49%)
Jun 17, 2010	19.60	19.64	19.43	19.57	28,243	+0.01(+0.07%)
Jun 16, 2010	19.43	19.66	19.36	19.56	325,256	-0.08(-0.42%)
Jun 15, 2010	19.33	19.64	19.29	19.64	74,411	+0.62(+3.24%)
Jun 14, 2010	19.18	19.34	18.95	19.02	60,167	+0.11(+0.56%)
Jun 11, 2010	18.72	18.92	18.60	18.92	51,122	+0.01(+0.04%)
Jun 10, 2010	18.61	18.91	18.60	18.91	51,679	+0.95(+5.27%)
Jun 09, 2010	18.16	18.43	17.96	17.96	107,251	+0.04(+0.23%)
Jun 08, 2010	17.96	17.97	17.76	17.92	27,817	+0.09(+0.48%)
Jun 07, 2010	18.17	18.20	17.81	17.84	68,695	-0.17(-0.92%)
Jun 04, 2010	18.00	18.46	17.95	18.00	60,478	-0.84(-4.46%)
Jun 03, 2010	18.96	18.99	18.68	18.84	18,911	-0.04(-0.22%)
Jun 02, 2010	18.50	18.88	18.44	18.88	78,339	+0.63(+3.44%)
Jun 01, 2010	18.26	18.71	18.26	18.26	46,195	-0.34(-1.83%)
May 28, 2010	18.60	18.85	18.49	18.60	28,180	-0.18(-0.97%)
May 27, 2010	18.39	18.78	18.34	18.78	50,404	+0.99(+5.54%)
May 26, 2010	18.20	18.22	17.80	17.80	24,889	-0.22(-1.24%)
May 25, 2010	17.56	18.02	17.43	18.02	95,007	-0.18(-1.01%)
May 24, 2010	18.35	18.43	18.18	18.20	51,782	-0.24(-1.30%)
May 21, 2010	17.79	18.50	17.79	18.44	61,298	+0.46(+2.58%)
May 20, 2010	17.78	18.37	17.77	17.98	71,308	-0.81(-4.30%)
May 19, 2010	18.63	18.82	18.42	18.79	50,708	+0.01(+0.05%)
May 18, 2010	19.48	19.48	18.77	18.78	99,515	-0.52(-2.69%)
May 17, 2010	19.25	19.37	18.88	19.29	48,305	-0.04(-0.21%)
May 14, 2010	19.33	19.68	19.19	19.33	66,530	-0.56(-2.81%)
May 13, 2010	19.94	20.15	19.89	19.89	33,456	-0.31(-1.55%)
May 12, 2010	20.23	20.27	20.04	20.21	46,064	+0.22(+1.12%)
May 11, 2010	20.12	20.21	19.88	19.98	51,892	-0.14(-0.70%)
May 10, 2010	20.04	20.13	20.01	20.13	81,362	+1.15(+6.03%)
May 07, 2010	18.98	19.44	18.65	18.98	92,355	-0.45(-2.32%)
May 06, 2010	19.43	20.00	17.80	19.43	608	-0.67(-3.32%)
May 05, 2010	20.19	20.42	20.06	20.10	105,917	-0.48(-2.35%)
May 04, 2010	20.87	20.87	20.45	20.58	50,033	-0.87(-4.04%)
May 03, 2010	21.24	21.51	21.24	21.45	46,133	+0.29(+1.35%)
Apr 30, 2010	21.52	21.52	21.09	21.16	45,747	-0.25(-1.15%)
Apr 29, 2010	21.24	21.45	21.24	21.41	31,411	+0.29(+1.36%)
Apr 28, 2010	21.27	21.28	20.92	21.12	53,526	+0.07(+0.32%)
Apr 27, 2010	21.58	21.80	21.05	21.05	74,116	-0.89(-4.07%)
Apr 26, 2010	21.96	22.05	21.92	21.95	171,434	-0.06(-0.28%)
Apr 23, 2010	21.82	22.02	21.72	22.01	39,349	+0.09(+0.41%)
Apr 22, 2010	21.67	21.92	21.56	21.92	43,622	-0.05(-0.24%)
Apr 21, 2010	22.03	22.06	21.82	21.97	45,840	-0.16(-0.72%)
Apr 20, 2010	22.07	22.14	22.01	22.13	29,637	+0.23(+1.06%)
Apr 19, 2010	21.73	21.90	21.60	21.90	49,518	-0.03(-0.16%)
Apr 16, 2010	22.23	22.29	21.80	21.93	39,967	-0.40(-1.80%)
Apr 15, 2010	22.31	22.39	22.27	22.33	45,055	-0.13(-0.57%)
Apr 14, 2010	22.29	22.46	22.26	22.46	34,325	+0.35(+1.60%)
Apr 13, 2010	22.16	22.17	21.91	22.11	37,096	-0.02(-0.09%)
Apr 12, 2010	22.09	22.18	22.03	22.13	25,586	+0.06(+0.28%)
Apr 09, 2010	21.88	22.09	21.78	22.07	35,282	+0.25(+1.16%)
Apr 08, 2010	21.58	21.84	21.55	21.82	87,822	+0.05(+0.25%)
Apr 07, 2010	21.84	21.86	21.67	21.76	29,558	-0.16(-0.75%)
Apr 06, 2010	21.78	21.94	21.65	21.93	38,553	-0.03(-0.12%)
Apr 05, 2010	21.90	22.01	21.85	21.95	38,641	+0.08(+0.37%)
Apr 01, 2010	21.75	21.87	21.87	21.87	69,819	+0.34(+1.58%)
Mar 31, 2010	21.42	21.61	21.42	21.53	67,412	-0.05(-0.22%)
Mar 30, 2010	21.65	21.65	21.48	21.58	42,783	-0.02(-0.09%)
Mar 29, 2010	21.52	21.61	21.50	21.60	28,009	+0.28(+1.31%)
Mar 26, 2010	21.39	21.41	21.24	21.32	179,233	+0.12(+0.58%)
Mar 25, 2010	21.44	21.45	21.10	21.20	28,209	+0.04(+0.19%)
Mar 24, 2010	21.18	21.23	21.07	21.16	17,727	-0.30(-1.39%)
Mar 23, 2010	21.35	21.47	21.29	21.45	21,305	+0.09(+0.44%)
Mar 22, 2010	20.94	21.40	20.94	21.36	54,812	+0.17(+0.82%)
Mar 19, 2010	21.47	21.47	21.13	21.19	78,329	-0.35(-1.62%)
Mar 18, 2010	21.56	21.60	21.37	21.54	50,765	-0.02(-0.09%)
Mar 17, 2010	21.49	21.66	21.49	21.56	38,239	+0.09(+0.41%)
Mar 16, 2010	21.30	21.47	21.21	21.47	34,944	+0.31(+1.44%)
Mar 15, 2010	21.06	21.16	21.06	21.16	32,857	-0.15(-0.70%)
Mar 12, 2010	21.39	21.39	21.22	21.31	53,900	+0.06(+0.28%)
Mar 11, 2010	21.12	21.25	21.05	21.25	18,559	+0.09(+0.42%)
Mar 10, 2010	21.10	21.26	21.09	21.16	32,152	+0.14(+0.64%)
Mar 09, 2010	20.86	21.12	20.82	21.03	33,369	+0.05(+0.26%)
Mar 08, 2010	21.03	21.03	20.90	20.97	55,725	-0.04(-0.19%)
Mar 05, 2010	20.81	21.03	20.75	21.01	54,580	+0.38(+1.84%)
Mar 04, 2010	20.75	20.75	20.54	20.64	37,985	-0.03(-0.13%)
Mar 03, 2010	20.53	20.80	20.53	20.66	57,967	+0.16(+0.76%)
Mar 02, 2010	20.51	20.61	20.38	20.51	50,164	+0.14(+0.70%)
Mar 01, 2010	20.23	20.39	20.19	20.36	27,527	+0.16(+0.80%)
Feb 26, 2010	19.98	20.22	19.92	20.20	44,606	+0.25(+1.26%)
Feb 25, 2010	19.77	19.97	19.62	19.95	76,343	-0.26(-1.27%)
Feb 24, 2010	20.13	20.34	20.12	20.21	37,767	+0.13(+0.64%)
Feb 23, 2010	20.43	20.43	20.03	20.08	15,836	-0.27(-1.33%)
Feb 22, 2010	20.49	20.49	20.34	20.35	58,312	+0.03(+0.17%)
Feb 19, 2010	20.20	20.38	20.17	20.32	35,079	-0.14(-0.66%)
Feb 18, 2010	20.27	20.46	20.21	20.45	57,284	+0.18(+0.90%)
Feb 17, 2010	20.36	20.37	20.18	20.27	52,949	-0.05(-0.23%)
Feb 16, 2010	20.00	20.32	19.92	20.32	31,958	+0.52(+2.61%)
Feb 12, 2010	19.63	19.80	19.80	19.80	17,731	-0.23(-1.17%)
Feb 11, 2010	19.77	20.09	19.63	20.03	29,160	+0.26(+1.30%)
Feb 10, 2010	19.81	19.83	19.54	19.78	19,774	-0.12(-0.61%)
Feb 09, 2010	19.63	20.04	19.52	19.90	42,219	+0.62(+3.19%)
Feb 08, 2010	19.36	19.58	19.28	19.28	52,770	-0.11(-0.59%)
Feb 05, 2010	19.65	19.65	19.00	19.40	294,571	-0.16(-0.83%)
Feb 04, 2010	20.31	20.31	19.56	19.56	236,332	-1.13(-5.46%)
Feb 03, 2010	20.72	20.74	20.47	20.69	34,712	-0.16(-0.75%)
Feb 02, 2010	20.66	20.90	20.61	20.84	45,531	+0.32(+1.56%)
Feb 01, 2010	20.47	20.59	20.36	20.53	54,329	+0.40(+1.98%)
Jan 29, 2010	20.59	20.62	20.05	20.13	76,125	-0.43(-2.11%)
Jan 28, 2010	20.89	20.89	20.35	20.56	90,568	-0.17(-0.82%)
Jan 27, 2010	20.71	20.78	20.51	20.73	81,667	+0.01(+0.03%)
Jan 26, 2010	20.68	21.01	20.68	20.72	54,378	-0.24(-1.16%)
Jan 25, 2010	21.03	21.05	20.86	20.97	77,372	+0.37(+1.82%)
Jan 22, 2010	20.93	21.12	20.54	20.59	52,618	-0.46(-2.20%)
Jan 21, 2010	21.70	21.70	20.93	21.05	221,674	-0.47(-2.18%)
Jan 20, 2010	21.69	21.69	21.37	21.52	43,254	-0.58(-2.62%)
Jan 19, 2010	21.87	22.12	21.74	22.10	83,663	+0.25(+1.16%)
Jan 15, 2010	22.04	21.85	21.85	21.85	65,900	-0.32(-1.44%)
Jan 14, 2010	21.96	22.20	21.96	22.17	54,123	+0.09(+0.42%)
Jan 13, 2010	22.02	22.12	21.77	22.08	57,452	+0.25(+1.15%)
Jan 12, 2010	21.90	21.98	21.78	21.83	50,274	-0.43(-1.92%)
Jan 11, 2010	22.30	22.30	22.13	22.25	55,783	+0.20(+0.89%)
Jan 08, 2010	21.92	22.06	21.84	22.06	49,221	+0.22(+1.02%)
Jan 07, 2010	21.93	21.96	21.72	21.83	58,522	-0.15(-0.68%)
Jan 06, 2010	21.91	22.03	21.84	21.98	26,534	+0.03(+0.15%)
Jan 05, 2010	22.08	22.08	21.84	21.95	71,302	+0.05(+0.25%)
Jan 04, 2010	21.68	21.95	21.68	21.89	35,190	+0.63(+2.96%)
Dec 31, 2009	21.51	21.26	21.26	21.26	47,873	-0.05(-0.25%)
Dec 30, 2009	21.26	21.38	21.24	21.32	21,970	+0.01(+0.03%)
Dec 29, 2009	21.42	21.52	21.29	21.31	44,633	+0.04(+0.19%)
Dec 28, 2009	21.26	21.37	21.16	21.27	56,352	+0.10(+0.48%)
Dec 24, 2009	20.91	21.22	20.91	21.17	10,511	+0.16(+0.77%)
Dec 23, 2009	20.87	21.07	20.82	21.01	62,711	+0.21(+1.03%)
Dec 22, 2009	20.99	20.99	20.70	20.79	98,738	+0.03(+0.15%)
Dec 21, 2009	20.76	21.49	20.42	20.76	53,606	-0.14(-0.68%)
Dec 18, 2009	20.94	21.05	20.69	20.91	67,014	+0.03(+0.16%)
Dec 17, 2009	21.16	21.16	20.82	20.87	75,216	-0.47(-2.22%)
Dec 16, 2009	21.30	21.47	21.30	21.35	71,773	+0.13(+0.61%)
Dec 15, 2009	21.28	21.35	21.18	21.22	41,588	-0.29(-1.35%)
Dec 14, 2009	21.49	21.54	21.42	21.51	50,443	+0.05(+0.25%)
Dec 11, 2009	21.51	21.51	21.36	21.45	21,547	-0.13(-0.60%)
Dec 10, 2009	21.65	21.71	21.41	21.58	30,154	+0.15(+0.69%)
Dec 09, 2009	21.30	21.43	21.14	21.43	24,755	+0.11(+0.54%)
Dec 08, 2009	21.45	21.66	21.19	21.32	46,758	-0.44(-2.02%)
Dec 07, 2009	21.68	21.91	21.66	21.76	10,416	-0.06(-0.28%)
Dec 04, 2009	22.23	22.28	21.73	21.82	40,960	-0.16(-0.74%)
Dec 03, 2009	22.39	22.39	21.98	21.98	44,757	-0.25(-1.13%)
Dec 02, 2009	22.08	22.31	22.08	22.23	25,927	+0.12(+0.55%)
Dec 01, 2009	21.83	22.13	21.83	22.11	21,476	+0.64(+2.99%)
Nov 30, 2009	21.43	21.58	21.24	21.47	60,699	+0.07(+0.33%)
Nov 27, 2009	21.35	21.46	20.87	21.40	26,716	-0.62(-2.83%)
Nov 25, 2009	21.92	22.02	21.85	22.02	58,479	+0.23(+1.06%)
Nov 24, 2009	21.96	21.96	21.69	21.79	93,675	-0.18(-0.80%)
Nov 23, 2009	22.14	22.23	21.85	21.97	61,813	+0.36(+1.66%)
Nov 20, 2009	21.59	21.63	21.32	21.61	37,489	-0.12(-0.56%)
Nov 19, 2009	21.95	21.95	21.54	21.73	37,258	-0.47(-2.13%)
Nov 18, 2009	22.20	22.30	22.08	22.21	63,627	-0.01(-0.06%)
Nov 17, 2009	22.20	22.22	21.94	22.22	98,054	-0.24(-1.08%)
Nov 16, 2009	22.29	22.52	22.24	22.46	36,837	+0.44(+2.00%)
Nov 13, 2009	21.86	22.07	21.80	22.02	17,113	+0.26(+1.18%)
Nov 12, 2009	22.06	22.33	21.66	21.77	62,964	-0.28(-1.26%)
Nov 11, 2009	22.18	22.21	21.93	22.04	42,202	+0.14(+0.65%)
Nov 10, 2009	21.64	21.99	21.64	21.90	35,397	-0.02(-0.09%)
Nov 09, 2009	21.63	22.02	21.63	21.92	48,229	+0.73(+3.45%)
Nov 06, 2009	21.10	21.26	21.03	21.19	27,162	+0.07(+0.32%)
Nov 05, 2009	20.78	21.13	20.78	21.12	42,498	+0.35(+1.69%)
Nov 04, 2009	20.80	21.02	20.75	20.77	44,470	+0.35(+1.72%)
Nov 03, 2009	20.44	20.58	19.99	20.42	86,129	-0.26(-1.24%)
Nov 02, 2009	20.36	20.99	20.36	20.68	405,159	+0.16(+0.79%)
Oct 30, 2009	21.15	21.15	20.43	20.51	37,941	-0.80(-3.77%)
Oct 29, 2009	20.87	21.35	20.86	21.32	47,603	+0.85(+4.15%)
Oct 28, 2009	21.13	21.27	20.45	20.47	64,359	-0.88(-4.14%)
Oct 27, 2009	21.60	21.64	21.30	21.35	43,652	-0.26(-1.19%)
Oct 26, 2009	21.98	22.23	21.39	21.61	55,693	-0.30(-1.36%)
Oct 23, 2009	22.02	22.02	21.83	21.91	60,953	-0.36(-1.61%)
Oct 22, 2009	22.12	22.32	21.84	22.27	38,062	+0.16(+0.71%)
Oct 21, 2009	22.35	22.45	22.07	22.11	35,503	-0.09(-0.40%)
Oct 20, 2009	22.10	22.26	22.10	22.20	77,248	-0.27(-1.20%)
Oct 19, 2009	22.30	22.48	22.16	22.47	43,440	+0.29(+1.32%)
Oct 16, 2009	22.21	22.28	22.04	22.18	51,496	-0.25(-1.12%)
Oct 15, 2009	22.40	22.43	22.16	22.43	70,835	+0.11(+0.49%)
Oct 14, 2009	22.15	22.36	22.14	22.32	35,166	+0.51(+2.32%)
Oct 13, 2009	21.87	21.87	21.60	21.81	21,550	-0.02(-0.10%)
Oct 12, 2009	21.98	21.99	21.76	21.83	45,639	+0.22(+1.00%)
Oct 09, 2009	21.74	21.74	21.49	21.62	25,011	-0.13(-0.59%)
Oct 08, 2009	21.60	21.84	21.46	21.74	49,994	+0.59(+2.78%)
Oct 07, 2009	21.34	21.34	21.02	21.16	31,262	-0.02(-0.09%)
Oct 06, 2009	20.94	21.30	20.94	21.18	21,586	+0.44(+2.12%)
Oct 05, 2009	20.51	20.78	20.48	20.74	18,279	+0.47(+2.30%)
Oct 02, 2009	20.40	20.49	19.88	20.27	184,995	-0.44(-2.12%)