S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.55	27.61	27.27	27.55	269,295	+0.04(+0.13%)
Nov 27, 2009	27.50	27.79	27.22	27.51	208,298	-0.46(-1.64%)
Nov 25, 2009	27.89	27.99	27.81	27.97	245,660	+0.16(+0.57%)
Nov 24, 2009	27.79	27.86	27.58	27.82	397,981	+0.01(+0.02%)
Nov 23, 2009	27.87	28.01	27.72	27.81	226,929	+0.32(+1.17%)
Nov 20, 2009	27.41	27.52	27.36	27.49	154,859	-0.02(-0.08%)
Nov 19, 2009	27.74	27.82	27.37	27.51	235,955	-0.37(-1.34%)
Nov 18, 2009	27.97	27.97	27.75	27.89	230,213	-0.06(-0.23%)
Nov 17, 2009	27.86	27.95	27.79	27.95	216,786	+0.04(+0.13%)
Nov 16, 2009	27.66	28.00	27.52	27.91	253,492	+0.39(+1.43%)
Nov 13, 2009	27.34	27.60	27.24	27.52	179,919	+0.15(+0.55%)
Nov 12, 2009	27.68	27.77	27.33	27.37	196,431	-0.30(-1.07%)
Nov 11, 2009	27.82	27.83	27.53	27.66	321,719	+0.10(+0.37%)
Nov 10, 2009	27.51	27.66	27.46	27.56	286,820	-0.01(-0.05%)
Nov 09, 2009	27.22	27.59	27.22	27.58	261,691	+0.52(+1.91%)
Nov 06, 2009	26.90	27.13	26.87	27.06	219,807	+0.09(+0.34%)
Nov 05, 2009	26.64	27.02	26.64	26.97	241,707	+0.51(+1.93%)
Nov 04, 2009	26.66	26.81	26.43	26.46	358,343	-0.06(-0.22%)
Nov 03, 2009	26.36	26.54	26.26	26.52	244,599	+0.06(+0.23%)
Nov 02, 2009	26.40	26.65	26.17	26.46	223,251	+0.15(+0.55%)
Oct 30, 2009	26.84	26.93	26.26	26.31	438,966	-0.60(-2.25%)
Oct 29, 2009	26.81	27.01	26.64	26.91	251,270	+0.31(+1.15%)
Oct 28, 2009	26.95	27.05	26.56	26.61	635,021	-0.37(-1.38%)
Oct 27, 2009	27.11	27.28	26.96	26.98	273,481	-0.08(-0.29%)
Oct 26, 2009	27.35	27.62	26.99	27.06	337,359	-0.30(-1.08%)
Oct 23, 2009	27.36	27.40	27.22	27.36	289,836	-0.31(-1.11%)
Oct 22, 2009	27.25	27.72	27.16	27.66	261,742	+0.43(+1.57%)
Oct 21, 2009	27.56	27.82	27.24	27.24	361,278	-0.34(-1.25%)
Oct 20, 2009	27.40	27.59	27.40	27.58	521,056	-0.20(-0.72%)
Oct 19, 2009	27.46	27.88	27.44	27.78	248,697	+0.31(+1.12%)
Oct 16, 2009	27.47	27.56	27.26	27.47	281,593	-0.15(-0.55%)
Oct 15, 2009	27.39	27.62	27.36	27.62	298,559	+0.13(+0.46%)
Oct 14, 2009	27.28	27.50	27.16	27.50	1,236,548	+0.42(+1.56%)
Oct 13, 2009	27.05	27.07	26.88	27.07	221,587	-0.07(-0.27%)
Oct 12, 2009	27.16	27.21	27.05	27.14	205,960	+0.17(+0.63%)
Oct 09, 2009	26.87	26.98	26.78	26.98	1,003,092	+0.15(+0.56%)
Oct 08, 2009	26.74	26.87	26.61	26.82	1,475,635	+0.27(+1.02%)
Oct 07, 2009	26.39	26.57	26.39	26.55	291,936	+0.04(+0.14%)
Oct 06, 2009	26.39	26.62	26.35	26.52	289,874	+0.31(+1.20%)
Oct 05, 2009	26.01	26.23	25.92	26.20	195,934	+0.27(+1.03%)
Oct 02, 2009	25.95	26.06	25.86	25.94	262,574	-0.18(-0.69%)
Oct 01, 2009	26.60	26.61	26.11	26.12	293,219	-0.56(-2.09%)
Sep 30, 2009	26.95	26.95	26.45	26.67	209,627	-0.18(-0.68%)
Sep 29, 2009	26.81	26.95	26.73	26.85	282,320	+0.06(+0.23%)
Sep 28, 2009	26.35	26.84	26.35	26.79	281,589	+0.46(+1.74%)
Sep 25, 2009	26.43	26.54	26.29	26.33	318,626	-0.12(-0.46%)
Sep 24, 2009	26.73	26.79	26.36	26.46	348,393	-0.18(-0.66%)
Sep 23, 2009	26.91	27.06	26.62	26.63	270,437	-0.20(-0.74%)
Sep 22, 2009	26.90	26.92	26.75	26.83	222,077	+0.04(+0.16%)
Sep 21, 2009	26.69	26.87	26.66	26.79	138,774	-0.18(-0.65%)
Sep 18, 2009	26.93	27.02	26.83	26.96	188,018	-0.08(-0.31%)
Sep 17, 2009	27.13	27.26	26.98	27.05	376,654	+0.28(+1.04%)
Sep 16, 2009	26.78	27.11	26.65	26.77	520,263	+0.07(+0.26%)
Sep 15, 2009	26.64	26.72	26.43	26.70	274,096	+0.16(+0.59%)
Sep 14, 2009	26.15	26.55	26.09	26.55	281,131	+0.31(+1.18%)
Sep 11, 2009	26.32	26.32	26.13	26.24	291,099	+0.02(+0.07%)
Sep 10, 2009	26.09	26.22	25.92	26.22	225,788	+0.19(+0.72%)
Sep 09, 2009	25.86	26.10	25.78	26.03	233,551	+0.21(+0.81%)
Sep 08, 2009	25.80	25.88	25.65	25.82	234,171	+0.15(+0.58%)
Sep 04, 2009	25.55	25.68	25.33	25.68	200,115	+0.21(+0.81%)
Sep 03, 2009	25.57	25.60	25.20	25.47	249,665	+0.02(+0.10%)
Sep 02, 2009	25.59	25.60	25.35	25.45	197,172	-0.19(-0.73%)
Sep 01, 2009	26.04	26.30	25.55	25.63	286,640	-0.51(-1.94%)
Aug 31, 2009	26.23	26.23	26.01	26.14	268,554	-0.23(-0.87%)
Aug 28, 2009	26.47	26.52	26.18	26.37	165,406	+0.02(+0.07%)
Aug 27, 2009	26.35	26.42	25.98	26.35	194,477	+0.05(+0.20%)
Aug 26, 2009	26.17	26.36	26.03	26.30	203,915	+0.12(+0.45%)
Aug 25, 2009	26.23	26.39	26.16	26.18	222,664	+0.07(+0.27%)
Aug 24, 2009	26.30	26.32	26.01	26.11	369,655	-0.05(-0.19%)
Aug 21, 2009	25.80	26.19	25.76	26.16	171,922	+0.50(+1.93%)
Aug 20, 2009	25.53	25.67	25.48	25.66	233,867	+0.18(+0.69%)
Aug 19, 2009	25.05	25.52	25.04	25.49	189,646	+0.24(+0.96%)
Aug 18, 2009	25.15	25.33	25.06	25.25	281,485	+0.20(+0.80%)
Aug 17, 2009	25.34	25.34	25.02	25.05	248,357	-0.51(-1.99%)
Aug 14, 2009	25.77	25.83	25.34	25.55	234,280	-0.21(-0.80%)
Aug 13, 2009	25.76	25.82	25.51	25.76	206,231	+0.03(+0.12%)
Aug 12, 2009	25.40	25.90	25.40	25.73	211,062	+0.28(+1.09%)
Aug 11, 2009	25.66	25.66	25.32	25.45	354,557	-0.27(-1.03%)
Aug 10, 2009	25.68	25.77	25.52	25.72	229,391	-0.06(-0.23%)
Aug 07, 2009	25.49	25.93	25.43	25.78	301,648	+0.47(+1.86%)
Aug 06, 2009	25.55	25.57	25.20	25.31	412,337	-0.17(-0.66%)
Aug 05, 2009	25.67	25.67	25.27	25.48	244,423	-0.13(-0.52%)
Aug 04, 2009	25.40	25.61	25.32	25.61	228,817	+0.17(+0.67%)
Aug 03, 2009	25.28	25.49	25.08	25.44	559,371	+0.25(+0.98%)
Jul 31, 2009	25.19	25.32	25.07	25.19	709,842	-0.04(-0.14%)
Jul 30, 2009	25.13	25.44	25.10	25.23	264,125	+0.26(+1.04%)
Jul 29, 2009	24.97	25.11	24.80	24.97	221,088	-0.09(-0.35%)
Jul 28, 2009	25.05	25.20	24.88	25.06	258,773	+0.05(+0.18%)
Jul 27, 2009	24.84	25.12	24.76	25.01	240,718	+0.13(+0.51%)
Jul 24, 2009	24.59	24.88	24.51	24.88	303,225	+0.19(+0.78%)
Jul 23, 2009	24.06	24.79	24.05	24.69	404,062	+0.67(+2.80%)
Jul 22, 2009	23.82	24.13	23.79	24.02	244,612	+0.12(+0.51%)
Jul 21, 2009	24.01	24.05	23.65	23.89	359,327	+0.06(+0.25%)
Jul 20, 2009	23.66	23.87	23.59	23.84	413,097	+0.30(+1.26%)
Jul 17, 2009	23.73	23.73	23.43	23.54	373,932	-0.19(-0.79%)
Jul 16, 2009	23.45	23.82	23.39	23.73	294,189	+0.26(+1.11%)
Jul 15, 2009	23.03	23.50	23.02	23.47	236,266	+0.70(+3.08%)
Jul 14, 2009	22.71	22.77	22.46	22.77	407,380	+0.13(+0.59%)
Jul 13, 2009	22.23	22.67	22.23	22.63	179,972	+0.50(+2.24%)
Jul 10, 2009	22.06	22.19	21.96	22.14	211,141	-0.01(-0.05%)
Jul 09, 2009	22.29	22.32	22.06	22.15	261,939	-0.03(-0.14%)
Jul 08, 2009	22.32	22.41	21.96	22.18	385,980	-0.07(-0.33%)
Jul 07, 2009	22.64	22.66	22.23	22.25	229,699	-0.44(-1.95%)
Jul 06, 2009	22.47	22.69	22.38	22.69	193,330	+0.02(+0.08%)
Jul 02, 2009	23.03	23.04	22.60	22.68	222,407	-0.57(-2.45%)
Jul 01, 2009	23.04	23.35	23.01	23.24	397,379	+0.28(+1.24%)
Jun 30, 2009	23.17	23.21	22.83	22.96	213,368	-0.24(-1.02%)
Jun 29, 2009	23.01	23.20	22.81	23.20	338,814	+0.23(+1.00%)
Jun 26, 2009	22.88	23.03	22.72	22.97	214,180	+0.05(+0.24%)
Jun 25, 2009	22.57	22.92	22.55	22.91	280,505	+0.51(+2.26%)
Jun 24, 2009	22.35	22.58	22.29	22.40	246,720	+0.13(+0.58%)
Jun 23, 2009	22.46	22.51	22.22	22.27	324,338	-0.14(-0.62%)
Jun 22, 2009	22.70	22.78	22.41	22.41	307,167	-0.47(-2.07%)
Jun 19, 2009	23.49	23.49	22.80	22.89	518,244	-0.37(-1.59%)
Jun 18, 2009	23.04	23.33	22.95	23.26	275,834	+0.30(+1.29%)
Jun 17, 2009	23.06	23.21	22.89	22.96	270,477	-0.09(-0.39%)
Jun 16, 2009	23.46	23.53	23.03	23.05	353,518	-0.39(-1.65%)
Jun 15, 2009	23.71	23.72	23.32	23.44	297,647	-0.50(-2.07%)
Jun 12, 2009	23.79	23.94	23.59	23.93	212,282	+0.02(+0.08%)
Jun 11, 2009	23.79	24.18	23.79	23.91	355,028	+0.07(+0.28%)
Jun 10, 2009	23.92	24.03	23.49	23.85	335,791	+0.04(+0.15%)
Jun 09, 2009	23.82	23.91	23.69	23.81	355,421	+0.07(+0.31%)
Jun 08, 2009	23.60	23.94	23.44	23.74	396,416	-0.02(-0.09%)
Jun 05, 2009	24.19	24.31	23.70	23.76	304,511	-0.23(-0.94%)
Jun 04, 2009	23.74	23.99	23.49	23.99	340,761	+0.38(+1.61%)
Jun 03, 2009	23.76	23.86	23.44	23.61	442,940	-0.30(-1.24%)
Jun 02, 2009	23.93	24.04	23.79	23.90	845,279	+0.04(+0.17%)
Jun 01, 2009	23.50	24.03	23.47	23.86	411,892	+0.57(+2.47%)
May 29, 2009	22.95	23.29	22.75	23.29	381,647	+0.38(+1.66%)
May 28, 2009	22.71	22.91	22.34	22.90	331,669	+0.31(+1.36%)
May 27, 2009	23.29	23.31	22.58	22.60	373,420	-0.69(-2.96%)
May 26, 2009	22.26	23.30	22.26	23.29	327,777	+0.87(+3.89%)
May 22, 2009	22.56	22.67	22.38	22.41	246,222	-0.08(-0.35%)
May 21, 2009	22.60	22.69	22.19	22.49	427,091	-0.45(-1.98%)
May 20, 2009	23.53	23.78	22.88	22.95	410,774	-0.39(-1.66%)
May 19, 2009	23.50	23.69	23.26	23.33	394,766	-0.13(-0.57%)
May 18, 2009	22.80	23.49	22.73	23.47	325,555	+0.88(+3.91%)
May 15, 2009	22.86	22.99	22.43	22.58	402,089	-0.30(-1.29%)
May 14, 2009	22.68	23.06	22.48	22.88	573,574	+0.26(+1.15%)
May 13, 2009	23.25	23.25	22.58	22.62	603,546	-0.99(-4.20%)
May 12, 2009	24.28	24.30	23.18	23.61	696,925	-0.50(-2.08%)
May 11, 2009	24.87	24.96	24.08	24.11	962,990	-0.89(-3.56%)
May 08, 2009	24.39	25.00	24.19	25.00	1,004,195	+1.06(+4.42%)
May 07, 2009	25.09	25.61	23.82	23.95	950,904	-0.68(-2.75%)
May 06, 2009	24.37	24.76	24.08	24.62	587,771	+0.59(+2.47%)
May 05, 2009	24.25	24.27	23.74	24.03	480,402	-0.27(-1.13%)
May 04, 2009	23.82	24.32	23.81	24.30	546,404	+1.09(+4.70%)
May 01, 2009	23.20	23.39	23.00	23.21	433,843	+0.07(+0.31%)
Apr 30, 2009	23.61	23.77	23.10	23.14	713,806	-0.11(-0.47%)
Apr 29, 2009	22.83	23.43	22.64	23.25	438,152	+0.68(+3.04%)
Apr 28, 2009	22.52	22.90	22.38	22.56	525,244	-0.18(-0.80%)
Apr 27, 2009	22.60	23.13	22.60	22.75	321,321	-0.31(-1.35%)
Apr 24, 2009	22.50	23.27	22.49	23.06	681,156	+0.72(+3.24%)
Apr 23, 2009	22.38	22.50	21.89	22.34	684,816	+0.04(+0.19%)
Apr 22, 2009	22.52	23.00	22.13	22.29	716,476	-0.28(-1.23%)
Apr 21, 2009	21.57	22.62	21.43	22.57	618,656	+0.77(+3.52%)
Apr 20, 2009	23.29	23.29	21.77	21.80	624,652	-1.69(-7.21%)
Apr 17, 2009	23.07	23.70	22.72	23.50	655,246	+0.53(+2.32%)
Apr 16, 2009	22.78	23.16	22.28	22.97	543,651	+0.41(+1.80%)
Apr 15, 2009	21.80	22.57	21.58	22.56	678,734	+0.70(+3.21%)
Apr 14, 2009	22.58	22.81	21.80	21.86	884,266	-1.03(-4.49%)
Apr 13, 2009	22.37	23.04	22.16	22.89	524,428	+0.21(+0.91%)
Apr 09, 2009	22.40	22.68	21.65	22.68	531,033	+1.61(+7.63%)
Apr 08, 2009	21.08	21.16	20.75	21.07	239,303	+0.11(+0.55%)
Apr 07, 2009	21.24	21.38	20.93	20.96	324,552	-0.60(-2.78%)
Apr 06, 2009	21.74	21.74	21.17	21.56	284,873	-0.26(-1.19%)
Apr 03, 2009	21.58	21.82	21.20	21.82	347,611	+0.31(+1.46%)
Apr 02, 2009	21.50	21.78	21.24	21.50	464,131	+0.73(+3.49%)
Apr 01, 2009	20.29	20.83	19.97	20.78	512,009	+0.41(+1.99%)
Mar 31, 2009	20.13	20.69	19.96	20.37	495,768	+0.44(+2.22%)
Mar 30, 2009	20.50	20.50	19.75	19.93	237,893	-1.41(-6.60%)
Mar 26, 2009	21.39	21.43	20.72	21.34	834,837	+0.46(+2.23%)
Mar 25, 2009	20.60	21.21	20.02	20.87	333,318	+0.47(+2.31%)
Mar 24, 2009	20.91	21.00	20.38	20.40	285,028	-0.72(-3.41%)
Mar 23, 2009	20.13	21.12	20.11	21.12	435,333	+1.78(+9.19%)
Mar 20, 2009	19.95	19.97	19.26	19.34	343,607	-0.71(-3.56%)
Mar 19, 2009	20.81	20.81	19.94	20.06	627,253	-0.43(-2.10%)
Mar 18, 2009	19.71	20.66	19.31	20.49	780,604	+0.80(+4.05%)
Mar 17, 2009	19.29	19.69	18.96	19.69	491,387	+0.63(+3.31%)
Mar 16, 2009	19.37	19.84	19.04	19.06	861,315	-0.03(-0.16%)
Mar 13, 2009	19.20	19.40	18.67	19.09	0	+0.06(+0.32%)
Mar 12, 2009	18.11	19.11	17.79	19.03	360,069	+1.00(+5.57%)
Mar 11, 2009	17.98	18.43	17.81	18.02	388,975	+0.24(+1.33%)
Mar 10, 2009	16.98	17.81	16.92	17.79	257,931	+1.28(+7.73%)
Mar 09, 2009	16.49	16.99	16.36	16.51	594,320	-0.14(-0.84%)
Mar 06, 2009	16.82	17.04	16.20	16.65	0	-0.03(-0.18%)
Mar 05, 2009	17.24	17.33	16.51	16.68	578,701	-0.81(-4.63%)
Mar 04, 2009	17.42	17.82	17.06	17.49	957,582	-0.05(-0.28%)
Mar 02, 2009	18.14	18.14	17.48	17.54	914,221	-0.87(-4.73%)
Feb 27, 2009	18.46	18.85	18.29	18.41	0	-0.36(-1.90%)
Feb 26, 2009	19.27	19.47	18.68	18.77	294,685	-0.45(-2.33%)
Feb 25, 2009	19.38	19.56	18.79	19.22	365,323	-0.16(-0.81%)
Feb 24, 2009	18.81	19.44	18.53	19.37	429,791	+0.71(+3.81%)
Feb 23, 2009	19.38	19.50	18.62	18.66	326,825	-0.58(-3.04%)
Feb 20, 2009	19.40	19.51	18.80	19.25	611,933	-0.29(-1.49%)
Feb 19, 2009	20.08	20.16	19.46	19.54	323,054	-0.33(-1.67%)
Feb 18, 2009	20.06	20.11	19.62	19.87	596,871	-0.06(-0.30%)
Feb 17, 2009	20.11	20.27	19.88	19.93	649,101	-0.86(-4.13%)
Feb 13, 2009	21.16	21.24	20.76	20.79	468,038	-0.37(-1.74%)
Feb 12, 2009	21.00	21.16	20.41	21.16	982,073	+0.02(+0.11%)
Feb 11, 2009	21.16	21.28	20.87	21.13	473,188	+0.12(+0.58%)
Feb 10, 2009	22.08	22.08	20.88	21.01	421,405	-1.11(-5.00%)
Feb 09, 2009	22.00	22.29	21.86	22.12	389,562	+0.02(+0.08%)
Feb 06, 2009	21.40	22.21	21.38	22.10	309,414	+0.86(+4.04%)
Feb 05, 2009	21.15	21.51	20.75	21.24	287,288	+0.07(+0.34%)
Feb 04, 2009	21.34	21.61	21.08	21.17	528,344	-0.16(-0.74%)
Feb 03, 2009	21.36	21.47	20.96	21.33	479,972	+0.07(+0.34%)
Feb 02, 2009	21.20	21.33	20.88	21.25	458,999	+0.01(+0.06%)
Jan 30, 2009	22.23	22.23	21.13	21.24	0	-0.87(-3.94%)
Jan 29, 2009	22.66	22.68	22.08	22.11	304,040	-0.74(-3.23%)
Jan 28, 2009	22.89	22.95	22.46	22.85	395,117	+0.68(+3.06%)
Jan 27, 2009	22.04	22.28	21.76	22.17	243,164	+0.33(+1.52%)
Jan 26, 2009	21.97	22.36	21.59	21.84	521,215	-0.04(-0.17%)
Jan 23, 2009	21.59	22.06	21.17	21.88	734,405	+0.13(+0.61%)
Jan 22, 2009	22.27	22.27	21.35	21.74	417,783	-0.60(-2.71%)
Jan 21, 2009	21.95	22.36	21.37	22.35	420,374	+0.61(+2.81%)
Jan 20, 2009	22.89	22.91	21.69	21.74	521,415	-1.25(-5.45%)
Jan 16, 2009	23.03	23.19	22.41	22.99	462,906	+0.20(+0.88%)
Jan 15, 2009	22.95	23.04	22.05	22.79	696,196	-0.10(-0.45%)
Jan 14, 2009	23.49	23.49	22.65	22.89	535,922	-0.71(-3.00%)
Jan 13, 2009	23.65	23.73	23.33	23.60	502,463	-0.02(-0.08%)
Jan 12, 2009	24.18	24.18	23.44	23.62	329,404	-0.44(-1.81%)
Jan 09, 2009	24.79	24.79	23.97	24.05	374,883	-0.56(-2.29%)
Jan 08, 2009	24.36	24.63	24.24	24.62	256,252	+0.17(+0.69%)
Jan 07, 2009	24.80	24.90	24.32	24.45	401,153	-0.64(-2.56%)
Jan 06, 2009	25.11	25.33	24.86	25.09	542,958	+0.24(+0.95%)
Jan 05, 2009	25.04	25.08	24.64	24.85	543,392	-0.21(-0.84%)
Jan 02, 2009	24.56	25.20	24.33	25.06	0	+0.54(+2.22%)
Jan 01, 2009	24.20	24.63	23.98	24.52	0	+0.00(+0.00%)
Dec 31, 2008	24.20	24.63	23.98	24.52	315,334	+0.47(+1.96%)
Dec 30, 2008	23.59	24.05	23.50	24.05	224,782	+0.70(+2.98%)
Dec 29, 2008	23.62	23.62	23.00	23.35	310,143	-0.23(-0.97%)
Dec 26, 2008	23.63	23.75	23.32	23.58	280,434	+0.16(+0.70%)
Dec 24, 2008	23.44	23.46	23.15	23.42	291,842	+0.19(+0.83%)
Dec 23, 2008	23.75	23.85	23.11	23.23	498,720	-0.38(-1.59%)
Dec 22, 2008	23.92	23.98	23.13	23.60	283,638	-0.31(-1.32%)
Dec 19, 2008	24.25	24.41	23.76	23.91	415,506	-0.38(-1.54%)
Dec 18, 2008	24.84	24.86	24.03	24.29	369,219	-0.51(-2.05%)
Dec 17, 2008	25.01	25.01	24.41	24.80	471,695	-0.07(-0.27%)
Dec 16, 2008	23.93	24.99	23.88	24.86	237,964	+1.29(+5.46%)
Dec 15, 2008	24.24	24.24	23.18	23.58	179,079	-0.50(-2.08%)
Dec 12, 2008	23.40	24.11	23.19	24.08	305,801	+0.48(+2.02%)
Dec 11, 2008	24.56	24.75	23.48	23.60	377,783	-1.15(-4.64%)
Dec 10, 2008	24.51	24.91	24.28	24.75	271,328	+0.45(+1.85%)
Dec 09, 2008	24.89	25.02	24.16	24.30	246,832	-0.41(-1.65%)
Dec 08, 2008	24.86	24.97	24.27	24.71	388,477	+0.42(+1.74%)
Dec 05, 2008	23.23	24.40	22.88	24.28	246,492	+0.74(+3.13%)
Dec 04, 2008	23.83	24.51	23.22	23.55	210,903	-0.71(-2.92%)
Dec 03, 2008	23.11	24.28	22.98	24.25	203,906	+0.73(+3.11%)
Dec 02, 2008	22.81	23.53	22.52	23.52	299,487	+1.10(+4.90%)