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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	411.24	415.09	408.41	411.75	4,891	+4.54(+1.11%)
May 29, 2008	415.94	415.94	405.51	407.21	20,246	-8.82(-2.12%)
May 28, 2008	405.24	416.54	402.50	416.03	3,327	+8.82(+2.17%)
May 27, 2008	406.27	410.47	400.69	407.21	14,358	-0.69(-0.17%)
May 26, 2008	412.69	416.71	402.59	407.90	0	+0.00(+0.00%)
May 23, 2008	412.69	416.71	402.59	407.90	11,035	-4.88(-1.18%)
May 22, 2008	422.02	422.02	409.61	412.78	33,743	-6.16(-1.47%)
May 21, 2008	426.30	432.81	418.94	418.94	21,148	-6.51(-1.53%)
May 20, 2008	422.02	425.79	418.77	425.45	7,138	+4.63(+1.10%)
May 19, 2008	420.57	426.22	418.08	420.82	12,147	+2.40(+0.57%)
May 16, 2008	411.32	418.68	411.32	418.43	4,855	+10.19(+2.50%)
May 15, 2008	402.33	408.24	396.86	408.24	4,675	+10.62(+2.67%)
May 14, 2008	407.90	407.90	397.62	397.62	4,017	-7.79(-1.92%)
May 13, 2008	397.97	405.76	394.12	405.42	4,181	+7.96(+2.00%)
May 12, 2008	402.25	402.25	392.62	397.45	2,744	-5.56(-1.38%)
May 09, 2008	397.97	403.50	394.12	403.02	5,019	+4.28(+1.07%)
May 08, 2008	385.21	398.74	385.21	398.74	7,243	+13.10(+3.40%)
May 07, 2008	391.55	391.55	384.10	385.64	4,724	-3.42(-0.88%)
May 06, 2008	380.76	391.29	380.76	389.06	5,530	+8.39(+2.20%)
May 05, 2008	375.54	382.99	375.54	380.68	4,444	+5.14(+1.37%)
May 02, 2008	367.15	376.91	367.15	375.54	4,749	+9.76(+2.67%)
May 01, 2008	373.91	373.91	358.25	365.78	7,270	-9.42(-2.51%)
Apr 30, 2008	368.35	377.94	368.35	375.20	14,156	+7.11(+1.93%)
Apr 29, 2008	379.22	379.22	368.09	368.09	9,010	-13.61(-3.57%)
Apr 28, 2008	384.01	386.50	380.34	381.70	7,967	-1.37(-0.36%)
Apr 25, 2008	376.23	383.50	375.20	383.07	16,675	+6.42(+1.70%)
Apr 24, 2008	383.84	383.84	369.03	376.65	12,869	-5.08(-1.33%)
Apr 23, 2008	386.24	386.67	379.33	381.73	9,250	-5.19(-1.34%)
Apr 22, 2008	388.98	389.75	383.19	386.93	35,130	-4.14(-1.06%)
Apr 21, 2008	389.84	391.20	384.24	391.07	13,831	+3.20(+0.83%)
Apr 18, 2008	376.23	389.93	375.15	387.87	11,510	+16.44(+4.43%)
Apr 17, 2008	372.71	375.45	368.78	371.43	9,954	-1.97(-0.53%)
Apr 16, 2008	367.32	373.66	361.82	373.40	8,270	+9.25(+2.54%)
Apr 15, 2008	362.96	364.33	359.27	364.15	3,310	+3.51(+0.97%)
Apr 14, 2008	353.97	361.93	353.97	360.64	12,530	+7.02(+1.98%)
Apr 11, 2008	350.71	357.26	350.71	353.63	2,429	-4.11(-1.15%)
Apr 10, 2008	357.13	359.19	354.40	357.73	2,761	+0.60(+0.17%)
Apr 09, 2008	358.68	361.42	356.37	357.13	12,168	+0.86(+0.24%)
Apr 08, 2008	355.68	359.10	352.00	356.28	4,320	+1.97(+0.56%)
Apr 07, 2008	352.86	362.87	352.86	354.31	5,411	+0.43(+0.12%)
Apr 04, 2008	350.97	358.07	349.09	353.88	4,597	+5.74(+1.65%)
Apr 03, 2008	346.18	350.46	345.32	348.15	22,044	+2.14(+0.62%)
Apr 02, 2008	340.44	347.81	337.27	346.01	11,110	+6.25(+1.84%)
Apr 01, 2008	331.37	339.76	330.60	339.76	6,802	+3.75(+1.12%)
Mar 31, 2008	333.77	338.22	330.43	336.01	3,352	+5.07(+1.53%)
Mar 28, 2008	329.14	334.45	329.14	330.94	1,565	+0.47(+0.14%)
Mar 27, 2008	330.51	336.50	330.26	330.47	4,250	-0.47(-0.14%)
Mar 26, 2008	325.46	332.14	324.44	330.94	6,075	+7.36(+2.28%)
Mar 25, 2008	317.07	324.95	317.07	323.58	3,450	+9.93(+3.17%)
Mar 24, 2008	305.52	318.46	305.52	313.65	9,836	+6.25(+2.03%)
Mar 21, 2008	309.11	319.98	292.76	307.40	26,450	+0.00(+0.00%)
Mar 20, 2008	309.11	319.98	292.76	307.40	26,450	-3.94(-1.26%)
Mar 19, 2008	333.94	333.94	311.00	311.34	22,820	-18.23(-5.53%)
Mar 18, 2008	316.82	329.67	316.82	329.57	6,989	+13.01(+4.11%)
Mar 17, 2008	318.70	332.91	312.45	316.56	7,591	-13.35(-4.05%)
Mar 14, 2008	337.36	339.50	322.55	329.91	5,987	-1.80(-0.54%)
Mar 13, 2008	323.92	332.14	318.70	331.71	6,742	+5.99(+1.84%)
Mar 12, 2008	328.63	331.45	324.95	325.72	9,013	-3.25(-0.99%)
Mar 11, 2008	323.41	329.31	321.87	328.97	7,764	+12.33(+3.89%)
Mar 10, 2008	324.86	324.86	315.19	316.64	5,143	-7.31(-2.26%)
Mar 07, 2008	329.57	329.57	319.73	323.96	3,262	-8.18(-2.46%)
Mar 06, 2008	337.70	338.39	330.69	332.14	2,632	-4.37(-1.30%)
Mar 05, 2008	327.26	336.50	327.26	336.50	5,886	+9.42(+2.88%)
Mar 04, 2008	329.57	331.71	321.10	327.09	6,727	-4.54(-1.37%)
Mar 03, 2008	329.57	336.93	326.15	331.63	4,853	-0.94(-0.28%)
Feb 29, 2008	343.95	343.95	331.26	332.57	6,437	-11.90(-3.45%)
Feb 28, 2008	340.36	346.69	339.50	344.47	19,198	+6.93(+2.05%)
Feb 27, 2008	338.39	341.31	336.50	337.53	7,473	-4.79(-1.40%)
Feb 26, 2008	336.42	344.12	332.74	342.33	12,455	+6.85(+2.04%)
Feb 25, 2008	325.20	336.76	325.20	335.48	9,830	+7.79(+2.38%)
Feb 22, 2008	327.60	327.69	318.90	327.69	2,117	+3.68(+1.14%)
Feb 21, 2008	338.13	338.13	323.58	324.01	11,798	-9.84(-2.95%)
Feb 20, 2008	328.20	334.71	325.29	333.85	5,196	+5.65(+1.72%)
Feb 19, 2008	326.40	331.71	325.29	328.20	13,538	+9.33(+2.93%)
Feb 18, 2008	322.21	322.21	314.59	318.87	0	+0.00(+0.00%)
Feb 15, 2008	322.21	322.21	314.59	318.87	4,401	-1.63(-0.51%)
Feb 14, 2008	325.89	327.52	319.56	320.50	75,359	-2.82(-0.87%)
Feb 13, 2008	314.85	323.83	314.85	323.32	7,380	+12.24(+3.93%)
Feb 12, 2008	317.76	318.61	308.86	311.08	25,468	-1.63(-0.52%)
Feb 11, 2008	303.63	312.79	301.05	312.71	10,894	+10.27(+3.40%)
Feb 08, 2008	300.98	304.23	299.18	302.44	83,723	+4.79(+1.61%)
Feb 07, 2008	291.48	301.58	288.82	297.64	34,553	+3.68(+1.25%)
Feb 06, 2008	300.64	303.03	293.96	293.96	82,375	-6.51(-2.17%)
Feb 05, 2008	303.46	306.29	299.95	300.47	5,805	-9.84(-3.17%)
Feb 04, 2008	310.31	314.25	306.20	310.31	21,493	-1.03(-0.33%)
Feb 01, 2008	298.67	311.34	298.15	311.34	6,931	+12.67(+4.24%)
Jan 31, 2008	293.45	301.41	292.68	298.67	5,643	-3.59(-1.19%)
Jan 30, 2008	311.51	311.51	299.78	302.26	28,997	-7.36(-2.38%)
Jan 29, 2008	308.26	311.60	307.23	309.63	54,994	-1.03(-0.33%)
Jan 28, 2008	303.63	311.85	300.38	310.65	6,523	+5.39(+1.77%)
Jan 25, 2008	313.05	317.07	301.92	305.26	10,125	-2.14(-0.70%)
Jan 24, 2008	300.72	310.65	299.61	307.40	17,055	+10.61(+3.58%)
Jan 23, 2008	286.34	296.79	275.90	296.79	9,265	-0.69(-0.23%)
Jan 22, 2008	292.08	299.61	284.46	297.47	11,620	-6.08(-2.00%)
Jan 21, 2008	305.77	305.77	288.91	303.55	0	+0.00(+0.00%)
Jan 18, 2008	305.77	305.77	288.91	303.55	12,370	-1.63(-0.53%)
Jan 17, 2008	316.05	323.73	303.89	305.17	38,638	-12.58(-3.96%)
Jan 16, 2008	327.00	327.35	313.30	317.76	17,016	-13.10(-3.96%)
Jan 15, 2008	338.30	338.39	329.49	330.86	14,012	-14.21(-4.12%)
Jan 14, 2008	339.16	345.58	339.16	345.06	16,428	+9.16(+2.73%)
Jan 11, 2008	337.62	347.38	334.88	335.91	10,068	-3.85(-1.13%)
Jan 10, 2008	337.88	340.70	331.98	339.76	12,643	-2.05(-0.60%)
Jan 09, 2008	341.73	341.98	333.94	341.81	5,237	+3.60(+1.06%)
Jan 08, 2008	337.96	348.57	337.88	338.22	16,656	-5.14(-1.50%)
Jan 07, 2008	348.06	350.97	338.90	343.35	7,556	-5.56(-1.59%)
Jan 04, 2008	358.68	358.68	347.12	348.92	4,568	-9.50(-2.65%)
Jan 03, 2008	359.70	361.67	357.05	358.42	7,949	+3.08(+0.87%)
Jan 02, 2008	350.97	356.54	349.77	355.34	6,751	+7.96(+2.29%)
Jan 01, 2008	350.97	350.97	347.38	347.38	4,836	+0.00(+0.00%)
Dec 31, 2007	350.97	350.97	347.38	347.38	4,836	-4.37(-1.24%)
Dec 28, 2007	351.91	353.28	350.03	351.74	5,287	+2.48(+0.71%)
Dec 27, 2007	354.40	354.40	340.87	349.26	11,469	-4.37(-1.23%)
Dec 26, 2007	349.26	354.23	348.40	353.63	4,450	+5.14(+1.47%)
Dec 24, 2007	349.94	350.97	345.63	348.49	2,089	+3.08(+0.89%)
Dec 21, 2007	338.47	345.49	338.47	345.41	3,936	+8.48(+2.52%)
Dec 20, 2007	333.94	336.93	331.11	336.93	3,306	+5.48(+1.65%)
Dec 19, 2007	342.67	342.67	321.01	331.45	4,098	-7.70(-2.27%)
Dec 18, 2007	331.37	339.16	324.80	339.16	2,593	+10.53(+3.20%)
Dec 17, 2007	337.88	337.88	327.52	328.63	4,696	-7.56(-2.25%)
Dec 14, 2007	340.01	340.10	335.56	336.19	3,336	-6.82(-1.99%)
Dec 13, 2007	341.47	343.35	337.95	343.01	5,572	+0.26(+0.07%)
Dec 12, 2007	340.96	344.30	338.56	342.75	6,166	+8.56(+2.56%)
Dec 11, 2007	344.55	344.72	333.85	334.19	7,117	-7.28(-2.13%)
Dec 10, 2007	341.38	343.27	339.50	341.47	7,114	+3.42(+1.01%)
Dec 07, 2007	337.45	339.59	336.16	338.05	5,583	-0.51(-0.15%)
Dec 06, 2007	327.86	339.42	327.86	338.56	16,505	+9.84(+2.99%)
Dec 05, 2007	327.43	332.65	326.40	328.71	3,722	+2.31(+0.71%)
Dec 04, 2007	325.55	326.58	324.75	326.40	1,261	-2.65(-0.81%)
Dec 03, 2007	323.67	329.49	323.47	329.06	4,287	+4.71(+1.45%)
Nov 30, 2007	327.69	327.79	322.98	324.35	3,376	-2.48(-0.76%)
Nov 29, 2007	322.30	327.52	322.30	326.83	10,607	+6.76(+2.11%)
Nov 28, 2007	323.06	323.06	317.84	320.07	7,929	+2.23(+0.70%)
Nov 27, 2007	321.95	321.95	313.31	317.84	9,681	-5.05(-1.56%)
Nov 26, 2007	332.82	332.82	322.38	322.89	4,929	-3.59(-1.10%)
Nov 23, 2007	319.81	327.86	319.47	326.49	1,121	+8.47(+2.66%)
Nov 21, 2007	321.52	325.12	317.59	318.01	10,758	-5.65(-1.75%)
Nov 20, 2007	315.27	325.81	315.27	323.67	9,333	+7.28(+2.30%)
Nov 19, 2007	321.01	321.35	314.76	316.39	3,574	-4.88(-1.52%)
Nov 16, 2007	316.47	321.62	315.19	321.27	9,135	+5.39(+1.71%)
Nov 15, 2007	323.49	324.61	312.45	315.88	5,948	-7.62(-2.35%)
Nov 14, 2007	325.03	328.71	322.64	323.49	5,419	+1.63(+0.51%)
Nov 13, 2007	313.31	323.92	311.68	321.87	8,442	+8.56(+2.73%)
Nov 12, 2007	330.08	330.08	313.31	313.31	37,623	-19.94(-5.98%)
Nov 09, 2007	335.48	338.47	331.54	333.25	10,756	-3.59(-1.07%)
Nov 08, 2007	337.53	342.50	330.60	336.85	8,621	+0.77(+0.23%)
Nov 07, 2007	345.41	345.41	335.39	336.08	11,991	-10.10(-2.92%)
Nov 06, 2007	341.13	346.18	338.90	346.18	6,962	+9.50(+2.82%)
Nov 05, 2007	335.13	337.70	332.65	336.68	6,010	-2.31(-0.68%)
Nov 02, 2007	335.91	340.27	332.39	338.99	7,266	+5.22(+1.56%)
Nov 01, 2007	330.51	341.73	330.08	333.77	10,700	-2.74(-0.81%)
Oct 31, 2007	328.63	339.33	328.42	336.50	7,838	+7.88(+2.40%)
Oct 30, 2007	337.27	337.88	328.20	328.63	13,399	-13.70(-4.00%)
Oct 29, 2007	343.18	343.35	339.76	342.33	4,953	+1.88(+0.55%)
Oct 26, 2007	345.84	345.84	338.13	340.44	6,903	-1.54(-0.45%)
Oct 25, 2007	339.67	343.01	337.10	341.98	4,976	+2.23(+0.66%)
Oct 24, 2007	338.13	340.61	332.76	339.76	22,709	+1.54(+0.46%)
Oct 23, 2007	333.77	338.47	330.08	338.22	8,224	+9.50(+2.89%)
Oct 22, 2007	327.43	331.37	324.18	328.71	11,985	-2.83(-0.85%)
Oct 19, 2007	342.50	343.01	330.77	331.54	13,983	-20.12(-5.72%)
Oct 18, 2007	348.66	351.74	347.78	351.66	2,546	+3.42(+0.98%)
Oct 17, 2007	352.60	352.94	345.66	348.23	7,417	-4.02(-1.14%)
Oct 16, 2007	352.86	354.65	351.46	352.26	6,635	-5.05(-1.41%)
Oct 15, 2007	361.07	362.01	354.65	357.31	7,371	+2.82(+0.80%)
Oct 12, 2007	352.68	356.28	351.66	354.48	4,369	+1.88(+0.53%)
Oct 11, 2007	355.00	362.01	348.57	352.60	10,513	+1.37(+0.39%)
Oct 10, 2007	341.73	351.90	340.51	351.23	5,665	+9.67(+2.83%)
Oct 09, 2007	338.73	342.26	336.07	341.56	4,474	+5.48(+1.63%)
Oct 08, 2007	338.47	339.76	335.31	336.08	5,548	-5.91(-1.73%)
Oct 05, 2007	341.73	342.84	339.50	341.98	4,287	-1.71(-0.50%)
Oct 04, 2007	338.22	344.38	336.59	343.70	2,277	+1.11(+0.32%)
Oct 03, 2007	341.30	345.13	340.61	342.58	3,013	-1.97(-0.57%)
Oct 02, 2007	343.52	345.09	340.37	344.55	3,364	-2.22(-0.64%)
Oct 01, 2007	343.10	347.38	341.73	346.78	7,371	+5.91(+1.73%)
Sep 28, 2007	347.29	348.49	340.79	340.87	5,981	-3.94(-1.14%)
Sep 27, 2007	341.64	345.06	341.13	344.81	8,153	+5.91(+1.74%)
Sep 26, 2007	342.33	342.41	334.19	338.90	13,936	-0.94(-0.28%)
Sep 25, 2007	337.70	339.84	335.91	339.84	27,697	-3.25(-0.95%)
Sep 24, 2007	346.78	346.78	340.79	343.10	12,417	-4.37(-1.26%)
Sep 21, 2007	345.75	348.83	345.24	347.46	7,990	+4.28(+1.25%)
Sep 20, 2007	339.67	343.87	339.50	343.18	2,756	+2.31(+0.68%)
Sep 19, 2007	339.67	342.35	338.82	340.87	5,969	+5.74(+1.71%)
Sep 18, 2007	327.43	336.50	327.09	335.13	5,280	+6.42(+1.95%)
Sep 17, 2007	331.28	332.74	328.29	328.71	3,668	-4.02(-1.21%)
Sep 14, 2007	330.86	333.08	329.57	332.74	2,815	+0.17(+0.05%)
Sep 13, 2007	333.25	333.98	330.34	332.57	10,794	+1.11(+0.34%)
Sep 12, 2007	329.91	333.42	329.49	331.45	8,562	+1.54(+0.47%)
Sep 11, 2007	326.40	330.60	323.15	329.91	3,235	+4.02(+1.23%)
Sep 10, 2007	325.63	326.92	319.04	325.89	4,217	-1.97(-0.60%)
Sep 07, 2007	326.23	328.88	324.09	327.86	4,812	-3.51(-1.06%)
Sep 06, 2007	332.65	333.00	329.06	331.37	8,843	+2.06(+0.62%)
Sep 05, 2007	326.32	329.83	324.78	329.31	20,688	-0.09(-0.03%)
Sep 04, 2007	321.27	332.40	321.27	329.40	14,053	+8.99(+2.81%)
Aug 31, 2007	320.50	322.55	319.81	320.41	2,499	+5.48(+1.74%)
Aug 30, 2007	314.76	316.05	312.88	314.93	2,955	-1.71(-0.54%)
Aug 29, 2007	309.45	317.50	308.85	316.64	8,177	+9.67(+3.15%)
Aug 28, 2007	309.97	310.48	306.03	306.97	1,752	-6.25(-2.00%)
Aug 27, 2007	314.42	315.53	310.65	313.22	7,289	-2.74(-0.87%)
Aug 24, 2007	311.42	316.30	310.31	315.96	9,941	+7.02(+2.27%)
Aug 23, 2007	305.60	309.28	304.49	308.94	3,282	+5.22(+1.72%)
Aug 22, 2007	302.61	304.92	300.89	303.72	9,660	+5.05(+1.69%)
Aug 21, 2007	301.84	304.57	298.15	298.67	9,672	-8.13(-2.65%)
Aug 20, 2007	301.32	306.80	295.33	306.80	4,731	+5.82(+1.93%)
Aug 17, 2007	299.52	302.61	295.42	300.98	72,053	+10.27(+3.53%)
Aug 16, 2007	290.88	309.88	280.35	290.71	9,403	-6.51(-2.19%)
Aug 15, 2007	306.54	309.45	296.87	297.21	6,962	-9.67(-3.15%)
Aug 14, 2007	313.82	314.50	306.29	306.89	3,072	-4.88(-1.57%)
Aug 13, 2007	315.02	318.19	311.77	311.77	2,862	+1.11(+0.36%)
Aug 10, 2007	299.35	311.94	298.34	310.65	3,890	+5.99(+1.97%)
Aug 09, 2007	306.97	311.77	303.55	304.66	10,046	-8.90(-2.84%)
Aug 08, 2007	310.40	317.42	310.40	313.56	13,118	+4.28(+1.38%)
Aug 07, 2007	300.47	310.65	300.47	309.28	5,467	+14.55(+4.94%)
Aug 06, 2007	299.52	299.52	291.99	294.73	4,065	-18.66(-5.95%)
Aug 03, 2007	313.39	313.39	313.39	313.39	0	+0.00(+0.00%)
Aug 02, 2007	317.59	317.59	308.60	313.39	3,656	-0.26(-0.08%)
Aug 01, 2007	318.79	320.33	306.72	313.65	8,597	-3.25(-1.03%)
Jul 31, 2007	322.30	326.15	316.73	316.90	5,443	-1.88(-0.59%)
Jul 30, 2007	317.33	319.56	310.31	318.79	8,504	+2.65(+0.84%)
Jul 27, 2007	321.70	328.06	314.59	316.13	11,389	-7.88(-2.43%)
Jul 26, 2007	325.12	330.17	318.10	324.01	13,924	-7.70(-2.32%)
Jul 25, 2007	328.80	332.52	322.30	331.71	66,446	+2.65(+0.81%)
Jul 24, 2007	332.74	334.11	326.75	329.06	7,382	-8.22(-2.44%)
Jul 23, 2007	338.56	339.67	334.54	337.27	7,394	+3.94(+1.18%)
Jul 20, 2007	334.71	334.71	330.17	333.34	4,684	+0.86(+0.26%)
Jul 19, 2007	329.49	332.71	327.86	332.48	10,607	+6.59(+2.02%)
Jul 18, 2007	322.30	326.40	320.84	325.89	11,938	+5.39(+1.68%)
Jul 17, 2007	327.77	327.77	320.15	320.50	30,758	-6.08(-1.86%)
Jul 16, 2007	328.63	328.71	322.64	326.57	6,927	-2.14(-0.65%)
Jul 13, 2007	327.94	329.74	326.71	328.71	4,614	-0.51(-0.15%)
Jul 12, 2007	327.86	329.40	325.63	329.22	6,191	+5.81(+1.80%)
Jul 11, 2007	322.21	324.86	320.59	323.41	20,279	-1.80(-0.55%)
Jul 10, 2007	324.95	328.63	324.44	325.20	3,925	-2.74(-0.84%)
Jul 09, 2007	329.66	329.66	327.00	327.94	4,228	+0.51(+0.16%)
Jul 06, 2007	326.23	328.93	326.23	327.43	5,397	+3.51(+1.08%)
Jul 05, 2007	324.01	326.40	319.98	323.92	8,200	+1.54(+0.48%)
Jul 03, 2007	321.10	323.24	321.10	322.38	2,336	+1.45(+0.45%)
Jul 02, 2007	317.93	320.93	315.88	320.93	7,558	+5.99(+1.90%)
Jun 29, 2007	317.76	319.98	314.76	314.93	17,756	+0.83(+0.27%)
Jun 28, 2007	320.75	321.10	313.40	314.10	8,387	-3.75(-1.18%)
Jun 27, 2007	308.60	318.27	308.60	317.84	10,817	+4.96(+1.59%)
Jun 26, 2007	316.05	316.56	311.25	312.88	7,967	-5.31(-1.67%)
Jun 25, 2007	318.02	323.06	316.73	318.19	13,854	-6.08(-1.87%)
Jun 22, 2007	323.32	324.61	318.87	324.26	8,995	+0.64(+0.20%)
Jun 21, 2007	316.90	323.92	316.39	323.63	10,396	+7.67(+2.43%)
Jun 20, 2007	324.01	325.12	315.70	315.96	82,497	-5.74(-1.78%)
Jun 19, 2007	319.90	325.81	319.21	321.70	6,903	-0.43(-0.13%)
Jun 18, 2007	319.90	322.64	319.13	322.12	11,600	+2.40(+0.75%)
Jun 15, 2007	321.44	322.21	319.73	319.73	6,565	+2.14(+0.67%)
Jun 14, 2007	315.62	318.44	315.62	317.59	5,490	+6.59(+2.12%)
Jun 13, 2007	305.69	312.19	305.69	311.00	5,875	+8.99(+2.98%)
Jun 12, 2007	307.23	307.66	302.01	302.01	5,759	-4.45(-1.45%)
Jun 11, 2007	305.86	310.23	304.57	306.46	5,700	+4.62(+1.53%)
Jun 08, 2007	300.13	304.15	299.61	301.84	8,854	-1.61(-0.53%)
Jun 07, 2007	310.14	311.42	302.52	303.45	3,808	-4.64(-1.50%)
Jun 06, 2007	311.42	312.45	308.08	308.08	12,546	-6.51(-2.07%)
Jun 05, 2007	314.93	315.96	312.11	314.59	7,943	-2.14(-0.68%)
Jun 04, 2007	311.94	317.07	310.48	316.73	8,188	+7.28(+2.35%)