Intl Select Dividend Ishares ETF (NY: IDV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.42	21.44	21.00	21.32	34,808	+0.23(+1.08%)
Sep 29, 2009	21.01	21.19	20.98	21.09	63,593	+0.03(+0.14%)
Sep 28, 2009	20.83	21.30	20.83	21.06	37,351	+0.34(+1.64%)
Sep 25, 2009	20.77	20.94	20.66	20.72	122,205	-0.11(-0.51%)
Sep 24, 2009	21.35	21.35	20.67	20.83	50,521	-0.46(-2.14%)
Sep 23, 2009	21.28	21.49	21.28	21.28	29,813	+0.09(+0.43%)
Sep 22, 2009	21.45	21.45	20.98	21.19	61,935	+0.19(+0.89%)
Sep 21, 2009	20.91	21.24	20.81	21.01	35,504	-0.38(-1.79%)
Sep 18, 2009	21.43	21.43	21.26	21.39	21,095	+0.19(+0.87%)
Sep 17, 2009	21.33	21.46	21.14	21.20	36,122	-0.21(-0.97%)
Sep 16, 2009	21.10	21.43	21.10	21.41	45,579	+0.55(+2.63%)
Sep 15, 2009	20.71	20.89	20.53	20.87	57,210	+0.13(+0.62%)
Sep 14, 2009	20.49	20.74	20.48	20.74	30,553	+0.10(+0.47%)
Sep 11, 2009	20.71	20.84	20.52	20.64	36,700	-0.04(-0.17%)
Sep 10, 2009	20.42	20.68	20.31	20.68	51,848	+0.24(+1.16%)
Sep 09, 2009	20.37	20.54	20.28	20.44	46,431	+0.20(+1.00%)
Sep 08, 2009	20.32	20.37	20.09	20.24	115,137	+0.43(+2.15%)
Sep 04, 2009	19.39	19.84	19.39	19.81	48,577	+0.43(+2.24%)
Sep 03, 2009	19.39	19.45	19.29	19.38	22,895	+0.13(+0.68%)
Sep 02, 2009	18.71	19.26	18.71	19.25	134,401	+0.15(+0.77%)
Sep 01, 2009	19.34	19.63	18.97	19.10	409,571	-0.55(-2.78%)
Aug 31, 2009	19.63	19.66	19.26	19.65	29,929	-0.19(-0.96%)
Aug 28, 2009	20.10	20.10	19.65	19.84	34,723	+0.05(+0.27%)
Aug 27, 2009	19.60	19.82	19.32	19.78	56,944	+0.24(+1.21%)
Aug 26, 2009	19.53	19.61	19.36	19.55	101,276	-0.14(-0.72%)
Aug 25, 2009	19.76	19.85	19.59	19.69	47,774	+0.27(+1.39%)
Aug 24, 2009	19.71	19.85	19.42	19.42	58,660	-0.06(-0.31%)
Aug 21, 2009	19.35	19.55	19.23	19.48	17,504	+0.43(+2.24%)
Aug 20, 2009	18.96	19.15	18.92	19.05	31,652	-0.08(-0.42%)
Aug 19, 2009	18.77	19.23	18.77	19.13	71,334	+0.12(+0.64%)
Aug 18, 2009	18.72	19.01	18.72	19.01	20,845	+0.49(+2.67%)
Aug 17, 2009	18.79	18.79	18.44	18.52	32,907	-0.62(-3.26%)
Aug 14, 2009	19.55	19.56	19.09	19.14	38,134	-0.24(-1.22%)
Aug 13, 2009	19.32	19.54	19.26	19.38	25,640	+0.43(+2.25%)
Aug 12, 2009	18.74	19.20	18.74	18.95	16,079	+0.26(+1.38%)
Aug 11, 2009	18.87	18.88	18.67	18.69	14,595	-0.18(-0.97%)
Aug 10, 2009	18.98	19.04	18.68	18.88	43,811	-0.10(-0.55%)
Aug 07, 2009	19.11	19.22	18.95	18.98	14,585	-0.02(-0.13%)
Aug 06, 2009	19.36	19.66	18.80	19.00	22,477	-0.07(-0.39%)
Aug 05, 2009	19.20	19.21	18.74	19.08	38,866	-0.03(-0.14%)
Aug 04, 2009	18.96	19.28	18.85	19.10	25,774	-0.00(-0.00%)
Aug 03, 2009	19.09	19.39	18.94	19.11	46,351	+0.61(+3.29%)
Jul 31, 2009	18.32	18.82	18.18	18.50	20,760	+0.22(+1.18%)
Jul 30, 2009	18.23	18.52	18.09	18.28	130,370	+0.51(+2.88%)
Jul 29, 2009	17.77	17.89	17.69	17.77	15,375	-0.25(-1.38%)
Jul 28, 2009	18.35	18.41	17.80	18.02	36,087	-0.09(-0.52%)
Jul 27, 2009	18.14	18.14	17.79	18.11	53,033	+0.05(+0.26%)
Jul 24, 2009	17.93	18.06	17.71	18.06	582	+0.09(+0.49%)
Jul 23, 2009	17.56	18.03	17.56	17.98	13,477	+0.45(+2.59%)
Jul 22, 2009	17.30	17.62	17.30	17.52	18,602	+0.25(+1.42%)
Jul 21, 2009	17.60	17.63	17.18	17.28	17,116	-0.16(-0.94%)
Jul 20, 2009	17.31	17.44	17.13	17.44	19,128	+0.47(+2.75%)
Jul 17, 2009	16.99	17.04	16.79	16.97	20,789	-0.08(-0.48%)
Jul 16, 2009	16.93	17.07	16.82	17.06	24,069	+0.08(+0.44%)
Jul 15, 2009	16.59	16.98	16.59	16.98	27,146	+0.70(+4.32%)
Jul 14, 2009	16.14	16.29	16.07	16.28	18,601	+0.35(+2.21%)
Jul 13, 2009	15.69	15.99	15.69	15.92	14,029	+0.15(+0.94%)
Jul 10, 2009	15.73	15.78	15.66	15.78	12,509	+0.01(+0.08%)
Jul 09, 2009	16.01	16.01	15.76	15.76	24,620	+0.06(+0.40%)
Jul 08, 2009	15.76	15.92	15.50	15.70	20,087	-0.14(-0.90%)
Jul 07, 2009	16.00	16.18	15.79	15.84	34,859	-0.26(-1.60%)
Jul 06, 2009	16.05	16.15	15.90	16.10	11,015	-0.09(-0.57%)
Jul 02, 2009	16.56	16.56	16.12	16.19	22,420	-0.56(-3.36%)
Jul 01, 2009	16.76	16.89	16.62	16.76	16,433	+0.30(+1.81%)
Jun 30, 2009	16.79	16.83	16.45	16.46	12,955	-0.25(-1.50%)
Jun 29, 2009	16.66	16.76	16.38	16.71	28,575	+0.11(+0.65%)
Jun 26, 2009	16.53	16.63	16.35	16.60	20,142	+0.32(+1.99%)
Jun 25, 2009	16.14	16.45	16.14	16.28	12,878	+0.16(+1.01%)
Jun 24, 2009	16.00	16.27	15.75	16.11	26,368	+0.46(+2.94%)
Jun 23, 2009	16.02	16.03	14.74	15.65	67,014	-0.15(-0.94%)
Jun 22, 2009	15.95	16.02	15.57	15.80	27,348	-0.68(-4.11%)
Jun 19, 2009	16.61	16.62	16.32	16.48	30,577	+0.22(+1.37%)
Jun 18, 2009	16.22	16.50	16.19	16.26	34,441	+0.05(+0.29%)
Jun 17, 2009	16.46	16.46	16.12	16.21	38,582	-0.18(-1.07%)
Jun 16, 2009	16.81	16.89	16.06	16.38	49,883	-0.31(-1.88%)
Jun 15, 2009	16.66	16.96	16.46	16.70	21,011	-0.44(-2.55%)
Jun 12, 2009	17.33	17.34	17.05	17.14	31,125	-0.21(-1.21%)
Jun 11, 2009	17.39	17.66	17.35	17.35	30,243	+0.22(+1.27%)
Jun 10, 2009	17.43	17.43	16.96	17.13	11,690	+0.20(+1.20%)
Jun 09, 2009	16.61	17.12	16.61	16.92	33,080	+0.31(+1.88%)
Jun 08, 2009	16.64	16.66	16.32	16.61	36,756	-0.25(-1.50%)
Jun 05, 2009	17.66	17.66	16.59	16.87	23,506	-0.13(-0.76%)
Jun 04, 2009	16.71	17.22	16.71	16.99	42,012	+0.20(+1.17%)
Jun 03, 2009	17.22	17.26	16.69	16.80	38,307	-0.66(-3.80%)
Jun 02, 2009	17.31	17.58	17.26	17.46	78,038	+0.22(+1.29%)
Jun 01, 2009	16.89	17.39	16.87	17.24	60,746	+0.72(+4.35%)
May 29, 2009	16.68	16.68	16.46	16.52	42,768	+0.14(+0.87%)
May 28, 2009	16.17	16.70	16.04	16.38	22,004	+0.33(+2.07%)
May 27, 2009	16.28	16.49	16.04	16.05	22,870	-0.48(-2.91%)
May 26, 2009	15.90	16.53	15.90	16.53	10,177	+0.41(+2.52%)
May 22, 2009	15.94	16.17	15.90	16.12	14,322	+0.20(+1.23%)
May 21, 2009	15.78	15.95	15.68	15.92	27,783	-0.22(-1.34%)
May 20, 2009	16.33	16.47	16.09	16.14	20,997	-0.03(-0.17%)
May 19, 2009	15.97	16.22	15.74	16.17	14,378	+0.48(+3.06%)
May 18, 2009	15.32	15.73	15.32	15.69	25,473	+0.56(+3.71%)
May 15, 2009	15.40	15.53	14.96	15.13	24,387	-0.22(-1.46%)
May 14, 2009	15.00	15.50	15.00	15.35	17,711	+0.37(+2.45%)
May 13, 2009	15.10	15.28	14.92	14.98	29,186	-0.76(-4.82%)
May 12, 2009	15.72	15.78	15.57	15.74	19,979	+0.09(+0.61%)
May 11, 2009	15.97	15.97	15.55	15.65	20,746	-0.55(-3.42%)
May 08, 2009	16.08	16.73	15.86	16.20	30,107	+0.57(+3.64%)
May 07, 2009	16.01	16.86	15.57	15.63	60,350	-0.13(-0.84%)
May 06, 2009	15.74	15.97	15.57	15.77	35,605	+0.43(+2.80%)
May 05, 2009	15.40	15.52	15.13	15.34	55,880	-0.01(-0.07%)
May 04, 2009	15.44	15.46	15.25	15.35	33,440	+0.67(+4.53%)
May 01, 2009	14.48	14.79	14.42	14.68	54,113	+0.37(+2.62%)
Apr 30, 2009	14.19	14.50	14.19	14.31	28,687	+0.26(+1.83%)
Apr 29, 2009	13.98	14.22	13.96	14.05	20,406	+0.58(+4.27%)
Apr 28, 2009	13.67	13.75	13.43	13.47	23,198	-0.16(-1.19%)
Apr 27, 2009	13.73	13.97	13.60	13.64	41,973	-0.40(-2.84%)
Apr 24, 2009	13.87	14.15	13.87	14.04	20,109	+0.15(+1.12%)
Apr 23, 2009	13.73	13.88	13.54	13.88	17,915	+0.52(+3.89%)
Apr 22, 2009	13.39	13.69	13.36	13.36	20,387	-0.14(-1.05%)
Apr 21, 2009	13.10	13.55	13.06	13.50	55,641	+0.17(+1.27%)
Apr 20, 2009	13.61	13.61	13.23	13.33	17,790	-0.70(-4.97%)
Apr 17, 2009	13.96	14.14	13.93	14.03	25,457	-0.05(-0.34%)
Apr 16, 2009	14.04	14.09	13.87	14.08	3,602	+0.14(+0.97%)
Apr 15, 2009	12.94	13.94	12.94	13.94	17,912	+0.29(+2.14%)
Apr 14, 2009	13.28	13.87	13.28	13.65	12,547	+0.08(+0.59%)
Apr 13, 2009	13.61	13.76	13.37	13.57	20,123	+0.18(+1.37%)
Apr 09, 2009	13.54	13.54	13.24	13.39	6,165	+0.53(+4.10%)
Apr 08, 2009	13.01	13.03	12.80	12.86	8,135	+0.00(+0.00%)
Apr 07, 2009	12.97	13.04	12.86	12.86	19,573	-0.44(-3.31%)
Apr 06, 2009	13.29	13.30	12.68	13.30	34,590	+0.03(+0.25%)
Apr 03, 2009	13.17	13.33	13.16	13.26	14,774	+0.22(+1.71%)
Apr 02, 2009	12.89	13.19	12.43	13.04	20,839	+0.71(+5.77%)
Apr 01, 2009	12.18	12.47	12.03	12.33	17,376	+0.15(+1.26%)
Mar 31, 2009	12.22	12.25	11.90	12.18	15,553	+0.50(+4.24%)
Mar 30, 2009	11.85	11.85	11.55	11.68	21,717	-1.02(-8.00%)
Mar 26, 2009	12.45	12.70	12.38	12.70	38,758	+0.55(+4.51%)
Mar 25, 2009	12.16	12.63	12.08	12.15	31,772	-0.27(-2.18%)
Mar 24, 2009	13.20	13.20	12.32	12.42	33,103	-0.31(-2.45%)
Mar 23, 2009	12.50	12.73	12.49	12.73	15,143	+0.61(+5.03%)
Mar 20, 2009	12.01	12.12	11.83	12.12	16,828	+0.13(+1.07%)
Mar 19, 2009	12.21	12.21	11.89	11.99	19,211	+0.16(+1.31%)
Mar 18, 2009	11.53	11.84	11.40	11.84	21,550	+0.22(+1.92%)
Mar 17, 2009	11.54	11.67	11.44	11.61	39,364	+0.18(+1.60%)
Mar 16, 2009	11.53	11.53	11.43	11.43	6,117	+0.11(+1.02%)
Mar 13, 2009	11.16	11.32	11.07	11.32	0	+0.28(+2.58%)
Mar 12, 2009	10.65	11.03	10.60	11.03	33,773	+0.21(+1.96%)
Mar 11, 2009	10.80	10.82	10.63	10.82	41,759	+0.23(+2.22%)
Mar 10, 2009	10.39	10.67	10.07	10.58	19,518	+0.74(+7.48%)
Mar 09, 2009	9.874	10.10	9.820	9.847	25,149	-0.26(-2.61%)
Mar 06, 2009	10.06	10.42	9.949	10.11	0	+0.06(+0.61%)
Mar 05, 2009	10.28	10.35	9.989	10.05	27,972	-0.66(-6.13%)
Mar 04, 2009	10.49	10.92	9.955	10.71	49,086	+0.45(+4.42%)
Mar 02, 2009	10.59	10.88	10.25	10.25	48,927	-0.81(-7.28%)
Feb 27, 2009	10.84	11.17	10.71	11.06	0	+0.12(+1.09%)
Feb 26, 2009	11.24	11.30	10.94	10.94	31,635	-0.11(-0.96%)
Feb 25, 2009	11.15	11.19	10.80	11.05	8,522	-0.05(-0.43%)
Feb 24, 2009	10.67	11.09	10.61	11.09	56,560	+0.46(+4.33%)
Feb 23, 2009	11.23	11.23	10.50	10.63	138,517	-0.46(-4.15%)
Feb 20, 2009	10.86	11.35	10.49	11.09	70,581	-0.16(-1.39%)
Feb 19, 2009	11.52	11.59	11.21	11.25	23,059	+0.06(+0.53%)
Feb 18, 2009	11.83	11.83	10.54	11.19	333,112	-0.33(-2.85%)
Feb 17, 2009	11.84	11.84	11.43	11.52	177,642	-0.73(-5.93%)
Feb 13, 2009	12.32	12.32	12.07	12.24	36,491	+0.39(+3.25%)
Feb 12, 2009	11.96	12.09	11.69	11.86	41,415	-0.22(-1.85%)
Feb 11, 2009	12.13	12.20	11.96	12.08	10,332	+0.10(+0.85%)
Feb 10, 2009	12.55	12.58	11.92	11.98	24,284	-0.78(-6.10%)
Feb 09, 2009	13.52	13.52	12.74	12.76	24,929	-0.07(-0.53%)
Feb 06, 2009	12.52	12.86	12.52	12.82	21,643	+0.63(+5.16%)
Feb 05, 2009	11.84	12.27	11.84	12.20	35,159	+0.29(+2.40%)
Feb 04, 2009	12.12	12.30	11.88	11.91	18,561	-0.12(-1.00%)
Feb 03, 2009	11.72	12.03	11.61	12.03	8,559	+0.38(+3.29%)
Feb 02, 2009	11.45	11.75	11.45	11.65	11,217	-0.05(-0.46%)
Jan 30, 2009	11.97	12.03	11.57	11.70	0	-0.18(-1.54%)
Jan 29, 2009	12.21	12.21	11.84	11.88	21,461	-0.42(-3.40%)
Jan 28, 2009	12.28	12.53	12.28	12.30	23,792	+0.43(+3.64%)
Jan 27, 2009	11.83	12.03	11.80	11.87	8,716	+0.18(+1.50%)
Jan 26, 2009	11.99	11.99	11.59	11.69	23,645	+0.15(+1.33%)
Jan 23, 2009	11.48	11.69	11.11	11.54	36,607	-0.30(-2.55%)
Jan 22, 2009	11.67	11.84	11.46	11.84	23,648	-0.32(-2.61%)
Jan 21, 2009	11.68	12.16	11.52	12.16	48,467	+0.64(+5.52%)
Jan 20, 2009	11.97	11.98	11.38	11.53	62,630	-1.01(-8.05%)
Jan 16, 2009	12.73	12.78	12.18	12.53	56,891	+0.18(+1.48%)
Jan 15, 2009	12.16	12.51	11.88	12.35	26,407	+0.11(+0.94%)
Jan 14, 2009	12.56	12.56	12.13	12.24	33,714	-0.61(-4.74%)
Jan 13, 2009	12.86	12.87	12.69	12.85	66,794	-0.22(-1.66%)
Jan 12, 2009	13.36	13.36	13.01	13.06	76,617	-0.35(-2.57%)
Jan 09, 2009	13.77	13.77	13.32	13.41	70,041	-0.43(-3.13%)
Jan 08, 2009	13.74	14.37	13.54	13.84	181,265	+0.03(+0.20%)
Jan 07, 2009	14.11	14.11	13.75	13.81	19,607	-0.29(-2.09%)
Jan 06, 2009	14.19	14.21	13.94	14.11	50,427	+0.23(+1.69%)
Jan 05, 2009	13.96	14.01	13.76	13.87	33,857	-0.15(-1.06%)
Jan 02, 2009	13.64	14.03	13.64	14.02	0	+0.24(+1.77%)
Jan 01, 2009	13.43	13.78	13.28	13.78	0	+0.00(+0.00%)
Dec 31, 2008	13.43	13.78	13.28	13.78	125,873	+0.43(+3.19%)
Dec 30, 2008	13.08	13.35	13.08	13.35	35,927	+0.35(+2.71%)
Dec 29, 2008	13.10	13.10	12.88	13.00	21,846	+0.15(+1.16%)
Dec 26, 2008	13.13	13.16	12.74	12.85	40,531	-0.01(-0.10%)
Dec 24, 2008	13.08	13.08	12.76	12.87	55,632	+0.21(+1.66%)
Dec 23, 2008	12.89	12.89	12.62	12.66	74,031	-0.05(-0.42%)
Dec 22, 2008	13.20	13.20	12.57	12.71	55,044	-0.60(-4.48%)
Dec 19, 2008	13.32	13.57	13.24	13.30	95,358	+0.11(+0.81%)
Dec 18, 2008	14.01	14.01	13.14	13.20	35,017	-0.41(-3.04%)
Dec 17, 2008	13.38	13.74	13.38	13.61	64,613	-0.08(-0.59%)
Dec 16, 2008	13.16	13.69	12.93	13.69	32,413	+0.80(+6.19%)
Dec 15, 2008	13.28	13.33	12.86	12.89	74,575	-0.19(-1.45%)
Dec 12, 2008	13.03	13.08	12.72	13.08	44,844	+0.22(+1.68%)
Dec 11, 2008	13.01	13.33	12.68	12.87	42,080	-0.29(-2.24%)
Dec 10, 2008	12.84	13.54	12.84	13.16	234,176	+0.58(+4.60%)
Dec 09, 2008	12.72	13.18	12.38	12.58	30,057	-0.49(-3.78%)
Dec 08, 2008	12.85	13.20	12.73	13.08	87,283	+0.80(+6.50%)
Dec 05, 2008	12.19	12.43	11.63	12.28	56,179	+0.22(+1.80%)
Dec 04, 2008	12.55	12.55	11.89	12.06	27,896	-0.47(-3.73%)
Dec 03, 2008	12.18	12.53	11.99	12.53	41,821	+0.12(+0.98%)
Dec 02, 2008	12.12	12.53	12.08	12.41	46,672	+0.55(+4.62%)
Dec 01, 2008	12.69	12.70	11.86	11.86	57,587	-1.06(-8.18%)
Nov 28, 2008	12.66	13.01	12.66	12.91	10,656	+0.00(+0.00%)
Nov 26, 2008	12.62	12.96	12.42	12.91	25,189	+0.22(+1.76%)
Nov 25, 2008	14.18	14.20	12.52	12.69	70,582	+0.50(+4.11%)
Nov 24, 2008	13.31	13.31	11.92	12.19	29,986	+0.35(+2.91%)
Nov 21, 2008	12.01	12.01	11.13	11.84	34,865	+0.00(+0.01%)
Nov 20, 2008	15.57	14.78	11.17	11.84	64,187	+0.17(+1.44%)
Nov 19, 2008	12.52	12.68	11.67	11.67	39,009	-0.67(-5.43%)
Nov 18, 2008	12.68	12.85	12.18	12.34	21,591	-0.45(-3.49%)
Nov 17, 2008	12.96	13.08	12.49	12.79	38,926	-0.27(-2.10%)
Nov 14, 2008	13.06	14.14	12.81	13.07	14,857	-0.57(-4.19%)
Nov 13, 2008	13.25	13.64	12.58	13.64	20,293	+0.64(+4.95%)
Nov 12, 2008	13.23	13.60	12.87	12.99	54,286	-0.61(-4.48%)
Nov 11, 2008	13.59	13.90	13.31	13.60	57,510	-0.24(-1.76%)
Nov 10, 2008	14.55	15.04	13.78	13.85	20,972	-0.65(-4.48%)
Nov 07, 2008	14.48	14.71	14.31	14.50	37,914	+0.52(+3.73%)
Nov 06, 2008	14.98	14.98	13.88	13.98	11,947	-0.89(-6.01%)
Nov 05, 2008	15.65	15.65	14.83	14.87	11,276	-0.61(-3.91%)
Nov 04, 2008	15.50	15.76	15.16	15.47	24,080	+0.72(+4.92%)
Nov 03, 2008	14.75	14.85	14.50	14.75	60,462	+0.37(+2.60%)
Oct 31, 2008	14.21	14.54	13.91	14.37	36,295	+0.38(+2.71%)
Oct 30, 2008	14.26	14.52	13.96	14.00	73,246	+0.16(+1.17%)
Oct 29, 2008	13.32	14.02	13.32	13.83	66,860	+0.52(+3.92%)
Oct 28, 2008	13.20	13.54	12.41	13.31	12,334	+0.62(+4.91%)
Oct 27, 2008	12.39	12.99	12.39	12.69	13,991	-0.71(-5.30%)
Oct 24, 2008	12.80	13.47	12.69	13.40	168,554	-0.49(-3.52%)
Oct 23, 2008	13.86	14.37	13.49	13.89	24,990	-0.05(-0.37%)
Oct 22, 2008	14.60	14.75	13.79	13.94	27,274	-1.19(-7.88%)
Oct 21, 2008	15.61	15.67	15.13	15.13	60,283	-0.82(-5.13%)
Oct 20, 2008	15.54	15.95	15.36	15.95	14,867	+0.70(+4.61%)
Oct 17, 2008	14.90	15.72	14.37	15.25	33,053	-0.54(-3.42%)
Oct 16, 2008	15.51	15.79	14.65	15.79	49,073	+0.71(+4.71%)
Oct 15, 2008	16.09	16.09	14.96	15.08	14,338	-1.08(-6.70%)
Oct 14, 2008	17.42	17.54	15.81	16.16	33,375	-0.25(-1.50%)
Oct 13, 2008	15.73	16.45	15.38	16.41	41,073	+1.80(+12.34%)
Oct 10, 2008	14.34	15.21	13.85	14.61	86,084	-0.85(-5.48%)
Oct 09, 2008	16.99	17.37	15.36	15.45	33,709	-0.78(-4.83%)
Oct 08, 2008	16.66	17.15	16.13	16.24	37,442	-0.85(-4.99%)
Oct 07, 2008	18.65	18.65	17.09	17.09	18,168	-0.41(-2.33%)
Oct 06, 2008	18.16	18.74	17.04	17.50	23,193	-1.89(-9.73%)
Oct 03, 2008	19.27	20.11	19.27	19.38	17,760	+0.13(+0.68%)
Oct 02, 2008	20.07	20.07	19.25	19.25	36,927	-0.82(-4.10%)