Nasdaq 100 Technology Index Fund (NQ: QTEC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	16.93	17.25	16.90	17.09	5,357	-0.01(-0.05%)
Jul 30, 2008	17.20	17.24	16.94	17.10	8,697	+0.14(+0.80%)
Jul 29, 2008	16.96	17.04	16.96	16.96	2,327	+0.22(+1.30%)
Jul 28, 2008	16.81	16.84	16.75	16.75	1,128	-0.20(-1.18%)
Jul 25, 2008	16.80	16.95	16.80	16.95	7,990	+0.30(+1.80%)
Jul 24, 2008	16.84	16.84	16.65	16.65	5,255	-0.50(-2.91%)
Jul 23, 2008	17.10	17.29	17.10	17.15	28,717	+0.25(+1.51%)
Jul 22, 2008	16.91	16.91	16.84	16.89	4,482	-0.27(-1.59%)
Jul 21, 2008	17.38	17.38	17.10	17.16	3,158	-0.16(-0.94%)
Jul 18, 2008	17.37	17.37	17.16	17.33	7,927	-0.24(-1.37%)
Jul 17, 2008	17.36	17.57	17.23	17.57	1,695	+0.38(+2.20%)
Jul 16, 2008	16.73	17.19	16.73	17.19	2,140	+0.44(+2.65%)
Jul 15, 2008	16.52	16.93	16.28	16.75	6,744	+0.19(+1.15%)
Jul 14, 2008	17.27	17.27	16.56	16.56	2,421	-0.34(-1.99%)
Jul 11, 2008	16.95	17.11	16.67	16.89	5,866	-0.28(-1.64%)
Jul 10, 2008	17.02	17.22	16.96	17.17	10,086	+0.15(+0.85%)
Jul 09, 2008	17.51	17.51	17.02	17.03	4,291	-0.52(-2.95%)
Jul 08, 2008	17.35	17.55	17.29	17.55	21,218	+0.12(+0.68%)
Jul 07, 2008	17.70	17.70	17.22	17.43	7,566	-0.01(-0.05%)
Jul 04, 2008	17.43	17.49	17.23	17.44	6,080	+0.00(+0.00%)
Jul 03, 2008	17.43	17.49	17.23	17.44	6,080	-0.06(-0.36%)
Jul 02, 2008	17.94	17.97	17.50	17.50	30,914	-0.33(-1.87%)
Jul 01, 2008	17.54	17.85	17.40	17.83	21,571	+0.10(+0.54%)
Jun 30, 2008	17.82	18.00	17.74	17.74	31,169	-0.24(-1.31%)
Jun 27, 2008	17.92	17.97	17.72	17.97	8,312	-0.10(-0.56%)
Jun 26, 2008	18.32	18.36	17.97	18.07	12,817	-0.62(-3.30%)
Jun 25, 2008	18.68	18.80	18.68	18.69	3,213	+0.26(+1.43%)
Jun 24, 2008	18.32	18.65	18.25	18.43	4,572	-0.01(-0.05%)
Jun 23, 2008	18.70	18.73	18.43	18.44	11,210	-0.17(-0.93%)
Jun 20, 2008	18.79	18.79	18.45	18.61	5,790	-0.55(-2.85%)
Jun 19, 2008	18.71	19.17	18.63	19.15	10,863	+0.43(+2.28%)
Jun 18, 2008	18.82	18.82	18.66	18.73	2,470	-0.27(-1.43%)
Jun 17, 2008	19.34	19.34	19.00	19.00	3,767	-0.25(-1.28%)
Jun 16, 2008	19.03	19.33	19.03	19.24	10,422	+0.25(+1.29%)
Jun 13, 2008	18.76	19.05	18.76	19.00	12,031	+0.43(+2.30%)
Jun 12, 2008	18.81	18.99	18.57	18.57	8,061	-0.05(-0.29%)
Jun 11, 2008	19.12	19.12	18.63	18.63	22,651	-0.53(-2.75%)
Jun 10, 2008	19.10	19.19	19.08	19.15	2,971	-0.29(-1.48%)
Jun 09, 2008	19.49	19.49	19.22	19.44	16,883	-0.15(-0.76%)
Jun 06, 2008	19.94	19.96	19.56	19.59	32,659	-0.55(-2.75%)
Jun 05, 2008	19.98	20.15	19.95	20.14	46,987	+0.29(+1.46%)
Jun 04, 2008	19.69	20.04	19.64	19.85	23,488	+0.25(+1.25%)
Jun 03, 2008	19.72	19.91	19.44	19.61	38,767	-0.07(-0.37%)
Jun 02, 2008	19.94	19.94	19.59	19.68	10,963	-0.34(-1.68%)
May 30, 2008	19.93	20.13	19.93	20.02	2,861	+0.34(+1.74%)
May 29, 2008	19.56	19.77	19.51	19.68	4,611	+0.17(+0.86%)
May 28, 2008	19.55	19.55	19.37	19.51	38,739	+0.11(+0.56%)
May 27, 2008	19.04	19.42	19.04	19.40	5,706	+0.35(+1.81%)
May 26, 2008	19.11	19.11	18.87	19.05	26,963	+0.00(+0.00%)
May 23, 2008	19.11	19.11	18.87	19.05	26,963	-0.15(-0.78%)
May 22, 2008	19.24	19.27	19.14	19.20	2,971	+0.05(+0.26%)
May 21, 2008	19.49	19.66	19.14	19.15	39,811	-0.27(-1.40%)
May 20, 2008	19.64	19.64	19.40	19.43	1,883	-0.30(-1.52%)
May 19, 2008	20.02	20.15	19.66	19.73	9,009	-0.23(-1.14%)
May 16, 2008	19.99	19.99	19.75	19.95	2,409	+0.04(+0.18%)
May 15, 2008	19.49	19.92	19.49	19.92	2,988	+0.46(+2.38%)
May 14, 2008	19.54	19.71	19.45	19.45	5,026	+0.12(+0.60%)
May 13, 2008	19.19	19.34	19.19	19.34	2,315	+0.15(+0.77%)
May 12, 2008	18.88	19.19	18.88	19.19	1,426	+0.25(+1.31%)
May 09, 2008	18.82	19.03	18.47	18.94	2,683	-0.02(-0.10%)
May 08, 2008	18.84	18.96	18.83	18.96	1,062	+0.11(+0.56%)
May 07, 2008	19.29	19.29	18.85	18.85	935	-0.47(-2.42%)
May 06, 2008	18.87	19.32	18.86	19.32	3,109	+0.29(+1.50%)
May 05, 2008	19.04	19.08	18.98	19.04	8,828	-0.07(-0.38%)
May 02, 2008	19.38	19.38	19.01	19.11	8,644	-0.07(-0.38%)
May 01, 2008	18.65	19.19	18.65	19.18	19,259	+0.70(+3.79%)
Apr 30, 2008	18.80	18.81	18.48	18.48	70,967	-0.11(-0.61%)
Apr 29, 2008	18.66	18.66	18.59	18.59	715	+0.04(+0.22%)
Apr 28, 2008	18.69	18.69	18.54	18.55	3,648	+0.19(+1.06%)
Apr 25, 2008	18.48	18.48	18.36	18.36	1,320	-0.26(-1.39%)
Apr 24, 2008	18.27	18.78	18.25	18.62	13,661	+0.24(+1.29%)
Apr 23, 2008	18.25	18.45	18.24	18.38	6,484	+0.42(+2.33%)
Apr 22, 2008	18.23	18.23	17.88	17.96	7,763	-0.42(-2.27%)
Apr 21, 2008	18.05	18.38	18.04	18.38	4,297	+0.24(+1.33%)
Apr 18, 2008	17.96	18.18	17.92	18.14	4,787	+0.59(+3.39%)
Apr 17, 2008	17.40	17.55	17.40	17.55	10,194	+0.03(+0.16%)
Apr 16, 2008	17.19	17.52	17.19	17.52	3,851	+0.68(+4.05%)
Apr 15, 2008	16.78	16.87	16.77	16.84	2,238	-0.07(-0.43%)
Apr 14, 2008	16.94	16.98	16.85	16.91	3,851	-0.13(-0.76%)
Apr 11, 2008	17.25	17.25	17.04	17.04	2,909	-0.44(-2.53%)
Apr 10, 2008	17.33	17.55	17.23	17.48	8,319	+0.23(+1.32%)
Apr 09, 2008	17.24	17.25	17.24	17.25	500	-0.08(-0.47%)
Apr 08, 2008	17.29	17.34	17.24	17.34	1,601	-0.14(-0.78%)
Apr 07, 2008	17.70	17.70	17.47	17.47	4,952	-0.18(-1.03%)
Apr 04, 2008	17.44	17.73	17.44	17.65	1,430	+0.07(+0.39%)
Apr 03, 2008	17.34	17.65	17.28	17.59	3,689	+0.25(+1.44%)
Apr 02, 2008	17.43	17.62	17.26	17.34	9,905	-0.06(-0.32%)
Apr 01, 2008	17.11	17.39	17.11	17.39	1,315	+0.76(+4.54%)
Mar 31, 2008	16.64	16.64	16.64	16.64	220	-0.03(-0.16%)
Mar 28, 2008	16.91	16.93	16.66	16.66	3,191	-0.05(-0.33%)
Mar 27, 2008	16.95	16.98	16.72	16.72	2,311	-0.45(-2.59%)
Mar 26, 2008	17.13	17.21	17.07	17.16	10,015	-0.16(-0.94%)
Mar 25, 2008	17.26	17.33	17.18	17.33	8,474	+0.12(+0.69%)
Mar 24, 2008	16.63	17.25	16.63	17.21	3,631	+0.68(+4.12%)
Mar 21, 2008	16.25	16.53	16.23	16.53	1,650	+0.00(+0.00%)
Mar 20, 2008	16.25	16.53	16.23	16.53	1,650	+0.13(+0.78%)
Mar 19, 2008	16.55	16.80	16.40	16.40	5,441	-0.27(-1.63%)
Mar 18, 2008	16.44	16.67	16.36	16.67	6,273	+0.49(+3.03%)
Mar 17, 2008	16.16	16.20	16.16	16.18	3,851	-0.26(-1.60%)
Mar 14, 2008	17.02	17.02	16.35	16.45	5,392	-0.42(-2.47%)
Mar 13, 2008	16.52	16.93	16.49	16.86	2,344	+0.13(+0.75%)
Mar 12, 2008	16.88	16.98	16.74	16.74	3,956	+0.06(+0.38%)
Mar 11, 2008	16.48	16.69	16.42	16.67	25,863	+0.38(+2.34%)
Mar 10, 2008	16.27	16.29	16.27	16.29	1,210	-0.19(-1.16%)
Mar 07, 2008	16.81	16.81	16.32	16.48	14,665	-0.23(-1.40%)
Mar 06, 2008	16.88	16.98	16.71	16.72	15,366	+0.23(+1.42%)
Mar 05, 2008	16.91	16.91	16.48	16.48	3,962	-0.31(-1.84%)
Mar 04, 2008	16.61	16.79	16.47	16.79	14,066	+0.18(+1.09%)
Mar 03, 2008	16.82	16.82	16.61	16.61	6,430	-0.23(-1.35%)
Feb 29, 2008	17.11	17.13	16.84	16.84	3,077	-0.55(-3.16%)
Feb 28, 2008	17.45	17.55	17.32	17.39	5,610	-0.23(-1.32%)
Feb 27, 2008	17.37	17.68	17.37	17.62	2,048	+0.16(+0.94%)
Feb 26, 2008	17.21	17.59	17.21	17.45	4,417	+0.12(+0.68%)
Feb 25, 2008	17.22	17.39	17.15	17.34	5,090	+0.17(+1.01%)
Feb 22, 2008	17.01	17.16	16.88	17.16	10,728	+0.02(+0.11%)
Feb 21, 2008	17.44	17.44	17.15	17.15	6,061	-0.03(-0.16%)
Feb 20, 2008	17.05	17.30	17.05	17.17	13,757	+0.28(+1.65%)
Feb 19, 2008	17.44	17.44	16.89	16.89	7,263	-0.17(-1.00%)
Feb 18, 2008	17.23	17.25	17.06	17.06	1,540	+0.00(+0.00%)
Feb 15, 2008	17.23	17.25	17.06	17.06	1,540	-0.23(-1.31%)
Feb 14, 2008	17.74	17.74	17.29	17.29	7,843	-0.40(-2.26%)
Feb 13, 2008	17.58	17.70	17.49	17.69	5,090	+0.50(+2.91%)
Feb 12, 2008	17.45	17.48	17.12	17.19	2,695	-0.08(-0.44%)
Feb 11, 2008	17.26	17.29	17.10	17.27	10,461	+0.23(+1.35%)
Feb 08, 2008	16.67	17.04	16.67	17.04	5,337	+0.31(+1.85%)
Feb 07, 2008	16.56	16.81	16.49	16.73	5,522	+0.04(+0.22%)
Feb 06, 2008	17.00	17.07	16.69	16.69	5,438	-0.34(-1.97%)
Feb 05, 2008	17.10	17.34	17.03	17.03	13,316	-0.58(-3.30%)
Feb 04, 2008	17.66	17.66	17.60	17.61	1,108	-0.22(-1.24%)
Feb 01, 2008	17.53	17.86	17.49	17.83	6,471	+0.56(+3.22%)
Jan 31, 2008	16.89	17.35	16.89	17.27	7,483	+0.01(+0.04%)
Jan 30, 2008	17.15	17.54	17.07	17.27	17,490	+0.02(+0.12%)
Jan 29, 2008	17.18	17.27	17.15	17.25	7,414	+0.05(+0.30%)
Jan 28, 2008	17.14	17.20	17.08	17.19	2,492	+0.11(+0.65%)
Jan 25, 2008	17.70	17.80	17.08	17.08	19,531	-0.11(-0.63%)
Jan 24, 2008	16.90	17.31	16.90	17.19	4,243	+0.58(+3.50%)
Jan 23, 2008	16.51	16.61	15.86	16.61	39,620	-0.19(-1.14%)
Jan 22, 2008	15.72	16.80	15.72	16.80	17,713	-0.34(-1.96%)
Jan 21, 2008	17.02	17.24	16.96	17.14	18,009	+0.00(+0.00%)
Jan 18, 2008	17.02	17.24	16.96	17.14	18,009	+0.21(+1.23%)
Jan 17, 2008	17.31	17.40	16.93	16.93	13,254	-0.42(-2.41%)
Jan 16, 2008	17.14	17.54	17.00	17.35	163,174	+0.06(+0.37%)
Jan 15, 2008	17.65	17.65	17.26	17.28	5,506	-0.52(-2.93%)
Jan 14, 2008	17.58	17.81	17.45	17.80	4,050	+0.46(+2.64%)
Jan 11, 2008	17.48	17.51	17.21	17.35	5,987	-0.55(-3.05%)
Jan 10, 2008	17.63	17.92	17.58	17.89	6,542	+0.17(+0.97%)
Jan 09, 2008	17.69	17.77	17.32	17.72	38,958	+0.15(+0.83%)
Jan 08, 2008	18.05	18.24	17.57	17.57	24,173	-0.47(-2.62%)
Jan 07, 2008	18.26	18.30	17.91	18.05	9,162	-0.25(-1.36%)
Jan 04, 2008	18.81	18.81	18.28	18.29	27,209	-0.80(-4.17%)
Jan 03, 2008	19.40	19.40	19.09	19.09	5,847	-0.16(-0.85%)
Jan 02, 2008	19.24	19.25	19.09	19.25	1,966	-0.29(-1.49%)
Jan 01, 2008	19.64	19.70	19.54	19.54	31,939	+0.00(+0.00%)
Dec 31, 2007	19.64	19.70	19.54	19.54	31,939	-0.19(-0.97%)
Dec 28, 2007	19.72	19.85	19.67	19.74	10,026	-0.02(-0.09%)
Dec 27, 2007	19.94	19.99	19.75	19.75	12,877	-0.31(-1.54%)
Dec 26, 2007	19.98	20.07	19.94	20.06	19,147	+0.02(+0.09%)
Dec 24, 2007	19.94	20.04	19.93	20.04	7,775	+0.15(+0.78%)
Dec 21, 2007	19.79	19.90	19.79	19.89	3,063	+0.36(+1.86%)
Dec 20, 2007	19.42	19.53	19.39	19.53	8,771	+0.37(+1.94%)
Dec 19, 2007	19.32	19.32	19.14	19.15	3,807	+0.01(+0.05%)
Dec 18, 2007	19.14	19.20	18.94	19.14	19,291	+0.08(+0.43%)
Dec 17, 2007	19.36	19.36	19.04	19.06	11,160	-0.42(-2.15%)
Dec 14, 2007	19.53	19.70	19.47	19.48	8,358	-0.21(-1.06%)
Dec 13, 2007	19.70	19.70	19.54	19.69	14,082	-0.05(-0.28%)
Dec 12, 2007	20.13	20.13	19.46	19.74	30,937	+0.10(+0.51%)
Dec 11, 2007	20.09	20.14	19.58	19.64	22,798	-0.43(-2.13%)
Dec 10, 2007	19.83	20.15	19.83	20.07	39,334	+0.10(+0.50%)
Dec 07, 2007	19.94	20.01	19.88	19.97	33,042	+0.08(+0.39%)
Dec 06, 2007	19.69	19.89	19.69	19.89	9,739	+0.22(+1.13%)
Dec 05, 2007	19.71	19.74	19.57	19.67	2,806	+0.43(+2.22%)
Dec 04, 2007	19.31	19.39	19.22	19.24	39,111	-0.16(-0.84%)
Dec 03, 2007	19.43	19.61	19.41	19.41	6,932	-0.10(-0.51%)
Nov 30, 2007	19.96	19.96	19.41	19.51	12,304	-0.31(-1.56%)
Nov 29, 2007	19.80	19.84	19.64	19.82	6,884	+0.13(+0.65%)
Nov 28, 2007	19.52	19.79	19.47	19.69	46,742	+0.72(+3.78%)
Nov 27, 2007	19.39	19.39	18.79	18.97	17,647	+0.19(+1.02%)
Nov 26, 2007	19.57	19.57	18.78	18.78	13,221	-0.42(-2.18%)
Nov 23, 2007	19.68	19.68	18.92	19.20	45,728	+0.22(+1.15%)
Nov 21, 2007	18.95	19.30	18.80	18.98	12,392	-0.21(-1.07%)
Nov 20, 2007	19.45	19.63	18.87	19.19	58,259	-0.00(-0.01%)
Nov 19, 2007	19.60	19.60	19.19	19.19	68,233	-0.50(-2.54%)
Nov 16, 2007	19.49	19.80	19.30	19.69	17,498	+0.22(+1.12%)
Nov 15, 2007	19.74	19.74	19.34	19.47	13,894	-0.44(-2.19%)
Nov 14, 2007	20.21	20.21	19.83	19.91	24,991	+0.00(+0.00%)
Nov 13, 2007	19.37	19.99	19.37	19.91	22,765	+0.58(+3.01%)
Nov 12, 2007	19.94	19.94	19.08	19.33	15,578	-0.47(-2.39%)
Nov 09, 2007	19.94	20.11	19.76	19.80	26,595	-0.49(-2.42%)
Nov 08, 2007	20.83	20.86	19.94	20.29	46,206	-0.64(-3.04%)
Nov 07, 2007	20.86	21.27	20.85	20.93	30,151	-0.40(-1.87%)
Nov 06, 2007	21.87	21.87	21.12	21.33	47,412	-0.05(-0.21%)
Nov 05, 2007	21.33	21.49	21.19	21.37	10,158	-0.12(-0.55%)
Nov 02, 2007	21.18	21.53	21.18	21.49	17,194	+0.17(+0.81%)
Nov 01, 2007	21.65	21.65	21.32	21.32	10,636	-0.33(-1.51%)
Oct 31, 2007	21.33	21.64	20.67	21.64	12,920	+0.22(+1.02%)
Oct 30, 2007	21.48	21.50	21.29	21.43	118,414	+0.04(+0.17%)
Oct 29, 2007	21.13	21.45	21.13	21.39	593,784	+0.16(+0.77%)
Oct 26, 2007	21.67	21.67	21.09	21.23	16,462	+0.21(+0.99%)
Oct 25, 2007	21.47	21.47	20.88	21.02	584,069	-0.35(-1.62%)
Oct 24, 2007	21.52	21.53	20.95	21.36	20,152	-0.48(-2.20%)
Oct 23, 2007	21.61	21.85	21.55	21.84	16,893	+0.36(+1.69%)
Oct 22, 2007	21.08	21.49	21.07	21.48	14,417	+0.24(+1.11%)
Oct 19, 2007	21.83	21.83	21.23	21.24	8,876	-0.67(-3.05%)
Oct 18, 2007	21.62	22.10	21.60	21.91	10,445	+0.31(+1.45%)
Oct 17, 2007	21.99	21.99	21.34	21.60	21,039	+0.25(+1.19%)
Oct 16, 2007	21.21	21.43	21.20	21.34	2,855	-0.23(-1.05%)
Oct 15, 2007	21.87	21.87	21.51	21.57	5,730	-0.15(-0.71%)
Oct 12, 2007	21.67	21.75	21.11	21.73	12,972	+0.49(+2.29%)
Oct 11, 2007	21.87	21.87	21.19	21.24	24,246	-0.41(-1.91%)
Oct 10, 2007	21.54	21.65	21.50	21.65	6,029	+0.10(+0.46%)
Oct 09, 2007	21.54	21.60	21.44	21.55	11,149	-0.06(-0.29%)
Oct 08, 2007	21.46	21.62	21.45	21.61	6,751	+0.19(+0.88%)
Oct 05, 2007	21.23	21.49	21.19	21.43	22,359	+0.35(+1.68%)
Oct 04, 2007	20.98	21.12	20.97	21.07	6,151	+0.01(+0.04%)
Oct 03, 2007	21.13	21.19	20.99	21.06	6,505	-0.17(-0.81%)
Oct 02, 2007	21.23	21.23	21.10	21.23	7,039	+0.03(+0.16%)
Oct 01, 2007	21.08	21.24	20.65	21.20	7,470	+0.26(+1.22%)
Sep 28, 2007	21.06	21.06	20.93	20.94	7,050	+0.01(+0.03%)
Sep 27, 2007	21.02	21.02	20.93	20.94	5,633	+0.06(+0.29%)
Sep 26, 2007	20.91	20.96	20.80	20.88	11,313	+0.11(+0.54%)
Sep 25, 2007	20.67	20.77	20.67	20.77	2,576	+0.21(+1.00%)
Sep 24, 2007	20.73	20.77	20.53	20.56	10,522	-0.16(-0.76%)
Sep 21, 2007	20.74	20.80	20.70	20.72	6,412	+0.09(+0.43%)
Sep 20, 2007	20.83	20.83	19.81	20.63	7,265	-0.06(-0.30%)
Sep 19, 2007	20.78	20.78	20.59	20.69	6,704	+0.09(+0.41%)
Sep 18, 2007	20.24	20.63	20.17	20.60	21,736	-0.29(-1.41%)
Sep 17, 2007	20.13	20.90	20.00	20.90	5,117	+0.71(+3.51%)
Sep 14, 2007	20.01	20.22	20.01	20.19	3,444	+0.03(+0.13%)
Sep 13, 2007	20.27	20.27	20.14	20.16	3,851	-0.05(-0.22%)
Sep 12, 2007	20.35	20.41	20.20	20.21	4,747	-0.04(-0.18%)
Sep 11, 2007	19.94	20.32	19.94	20.24	4,898	+0.24(+1.18%)
Sep 10, 2007	20.20	20.20	19.78	20.01	9,654	+0.05(+0.23%)
Sep 07, 2007	20.19	20.19	19.93	19.96	8,392	-0.45(-2.18%)
Sep 06, 2007	20.46	20.47	20.30	20.41	11,361	+0.04(+0.18%)
Sep 05, 2007	20.52	20.53	20.26	20.37	20,778	-0.22(-1.06%)
Sep 04, 2007	20.13	20.66	20.13	20.59	37,135	+0.37(+1.84%)
Aug 31, 2007	20.48	20.48	20.10	20.22	70,931	+0.37(+1.88%)
Aug 30, 2007	19.68	20.09	19.68	19.84	12,387	+0.21(+1.05%)
Aug 29, 2007	19.51	19.64	19.46	19.64	3,451	+0.32(+1.67%)
Aug 28, 2007	19.57	19.67	19.31	19.31	4,980	-0.52(-2.63%)
Aug 27, 2007	20.04	20.04	19.79	19.84	3,711	-0.03(-0.14%)
Aug 24, 2007	19.90	19.90	19.65	19.86	1,524	+0.15(+0.74%)
Aug 23, 2007	20.09	20.09	19.62	19.72	7,619	-0.10(-0.50%)
Aug 22, 2007	19.75	19.82	19.72	19.82	3,340	+0.35(+1.77%)
Aug 21, 2007	19.37	19.56	19.35	19.47	1,540	+0.00(+0.02%)
Aug 20, 2007	19.09	19.47	19.09	19.47	12,970	+0.16(+0.85%)
Aug 17, 2007	19.64	19.66	18.99	19.30	9,354	+0.61(+3.28%)
Aug 16, 2007	18.74	18.98	18.49	18.69	20,745	-0.41(-2.14%)
Aug 15, 2007	19.34	19.45	19.06	19.10	12,000	-0.34(-1.73%)
Aug 14, 2007	19.62	19.67	19.42	19.44	3,726	-0.33(-1.66%)
Aug 13, 2007	20.13	20.13	19.74	19.76	10,796	+0.13(+0.65%)
Aug 10, 2007	19.76	19.79	19.42	19.64	8,012	-0.24(-1.19%)
Aug 09, 2007	19.90	20.29	19.87	19.87	7,954	-0.30(-1.49%)
Aug 08, 2007	20.03	20.37	20.03	20.17	22,509	+0.62(+3.16%)
Aug 07, 2007	19.67	19.71	19.55	19.55	5,501	-0.17(-0.87%)
Aug 06, 2007	19.64	19.73	19.41	19.73	4,354	+0.15(+0.79%)
Aug 03, 2007	19.57	20.02	19.57	19.57	9,095	-0.43(-2.13%)
Aug 02, 2007	20.06	20.07	20.00	20.00	5,486	+0.04(+0.18%)