S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	13.50	13.68	13.44	13.48	18,850	-0.04(-0.31%)
Oct 30, 2008	13.46	13.53	13.32	13.53	1,738	+0.61(+4.74%)
Oct 29, 2008	13.00	13.00	12.91	12.91	8,694	+0.30(+2.34%)
Oct 28, 2008	12.24	12.62	11.85	12.62	25,615	+0.59(+4.92%)
Oct 27, 2008	11.50	12.07	11.50	12.03	41,857	+0.17(+1.47%)
Oct 24, 2008	11.38	12.12	11.38	11.85	151,348	+0.13(+1.15%)
Oct 23, 2008	12.11	12.15	11.37	11.72	248,625	-0.52(-4.28%)
Oct 22, 2008	12.72	12.72	12.16	12.24	8,084	-0.51(-4.00%)
Oct 21, 2008	12.97	13.15	12.75	12.75	16,863	-0.56(-4.22%)
Oct 20, 2008	13.03	13.31	13.03	13.31	16,303	+0.11(+0.80%)
Oct 17, 2008	13.07	13.25	13.07	13.21	55,269	+0.37(+2.90%)
Oct 16, 2008	12.53	12.84	11.96	12.84	24,045	+0.29(+2.32%)
Oct 15, 2008	13.51	13.51	12.55	12.55	15,316	-1.39(-9.96%)
Oct 14, 2008	15.19	15.19	13.80	13.93	9,636	-0.29(-2.05%)
Oct 13, 2008	14.27	14.27	13.51	14.22	5,034	+1.13(+8.64%)
Oct 10, 2008	12.56	13.50	10.83	13.09	127,748	-0.13(-1.00%)
Oct 09, 2008	13.85	13.89	13.05	13.23	6,603	-0.18(-1.37%)
Oct 08, 2008	13.93	14.39	13.24	13.41	51,835	-0.06(-0.48%)
Oct 07, 2008	14.56	14.56	13.47	13.47	17,024	-0.93(-6.45%)
Oct 06, 2008	14.51	14.51	13.71	14.40	36,044	-0.51(-3.42%)
Oct 03, 2008	15.51	15.70	14.91	14.91	23,739	-0.23(-1.55%)
Oct 02, 2008	15.71	15.72	15.14	15.15	575,947	-0.68(-4.30%)
Oct 01, 2008	15.89	16.00	15.73	15.83	38,201	-0.06(-0.38%)
Sep 30, 2008	17.02	17.02	15.50	15.89	53,976	+0.34(+2.19%)
Sep 29, 2008	17.05	17.05	15.48	15.55	50,930	-1.34(-7.93%)
Sep 26, 2008	16.50	16.89	16.40	16.89	0	+0.08(+0.49%)
Sep 25, 2008	16.46	17.05	16.46	16.81	24,345	+0.27(+1.64%)
Sep 24, 2008	16.53	16.69	16.44	16.53	25,730	+0.08(+0.50%)
Sep 23, 2008	16.79	16.85	16.35	16.45	14,135	-0.28(-1.65%)
Sep 22, 2008	18.51	18.51	16.71	16.73	118,034	-0.97(-5.46%)
Sep 19, 2008	17.63	17.84	17.52	17.69	0	+0.58(+3.36%)
Sep 18, 2008	16.60	17.27	16.03	17.12	54,778	+0.96(+5.95%)
Sep 17, 2008	16.34	16.79	16.09	16.16	34,403	-0.48(-2.88%)
Sep 16, 2008	16.11	16.74	16.11	16.63	47,324	-0.06(-0.36%)
Sep 15, 2008	16.86	17.11	16.68	16.69	42,516	-0.58(-3.33%)
Sep 12, 2008	16.89	17.34	16.89	17.27	28,554	+0.14(+0.83%)
Sep 11, 2008	16.86	17.23	16.79	17.13	18,078	-0.06(-0.37%)
Sep 10, 2008	17.18	17.32	17.18	17.19	22,046	+0.20(+1.19%)
Sep 09, 2008	17.88	17.88	16.97	16.99	27,310	-0.76(-4.28%)
Sep 08, 2008	18.39	18.62	17.38	17.75	340,175	-0.17(-0.94%)
Sep 05, 2008	17.44	17.92	17.44	17.92	0	+0.29(+1.67%)
Sep 04, 2008	18.12	18.12	17.60	17.62	53,615	-0.57(-3.11%)
Sep 03, 2008	18.75	18.76	18.10	18.19	34,682	-0.76(-4.03%)
Sep 02, 2008	19.49	19.53	18.95	18.95	5,590	-0.36(-1.85%)
Aug 29, 2008	19.47	19.47	19.22	19.31	923	-0.39(-1.98%)
Aug 28, 2008	19.55	19.71	19.55	19.70	4,817	+0.26(+1.35%)
Aug 27, 2008	19.09	19.51	19.09	19.44	3,001	+0.35(+1.83%)
Aug 26, 2008	19.16	19.26	19.09	19.09	11,303	-0.37(-1.88%)
Aug 25, 2008	19.65	19.65	19.44	19.46	11,877	-0.18(-0.90%)
Aug 22, 2008	19.61	19.68	19.60	19.63	72,383	+0.20(+1.04%)
Aug 21, 2008	19.43	19.47	19.23	19.43	7,716	+0.00(+0.00%)
Aug 20, 2008	19.53	19.55	19.43	19.43	6,312	-0.06(-0.31%)
Aug 19, 2008	19.82	19.82	19.49	19.49	19,528	-0.47(-2.37%)
Aug 18, 2008	20.14	20.14	19.73	19.97	8,025	-0.25(-1.23%)
Aug 15, 2008	20.42	20.42	20.16	20.21	0	+0.05(+0.26%)
Aug 14, 2008	19.74	20.21	19.74	20.16	10,781	+0.27(+1.38%)
Aug 13, 2008	19.96	20.01	19.80	19.89	38,064	+0.12(+0.63%)
Aug 12, 2008	19.90	19.93	19.76	19.76	31,108	-0.10(-0.51%)
Aug 11, 2008	19.51	20.00	19.40	19.86	65,588	+0.41(+2.10%)
Aug 08, 2008	19.29	19.53	19.29	19.45	250,684	+0.34(+1.76%)
Aug 07, 2008	18.77	19.46	18.77	19.12	23,439	+0.20(+1.07%)
Aug 06, 2008	18.71	18.92	18.71	18.92	869	+0.44(+2.39%)
Aug 05, 2008	18.24	18.54	18.24	18.48	30,323	+0.45(+2.48%)
Aug 04, 2008	18.12	18.17	18.03	18.03	31,330	-0.05(-0.28%)
Aug 01, 2008	18.30	18.30	17.84	18.08	15,120	-0.33(-1.77%)
Jul 31, 2008	18.27	18.47	18.27	18.41	7,571	+0.11(+0.58%)
Jul 30, 2008	18.33	18.48	18.15	18.30	61,016	+0.03(+0.18%)
Jul 29, 2008	18.27	18.27	17.97	18.27	9,999	+0.45(+2.50%)
Jul 28, 2008	18.07	18.07	17.81	17.82	3,260	-0.29(-1.60%)
Jul 25, 2008	18.02	18.11	18.01	18.11	2,086	+0.31(+1.73%)
Jul 24, 2008	17.98	17.98	17.80	17.80	1,449	-0.53(-2.91%)
Jul 23, 2008	18.27	18.42	18.27	18.34	4,382	+0.24(+1.35%)
Jul 22, 2008	18.17	18.17	18.06	18.09	3,793	-0.58(-3.10%)
Jul 21, 2008	18.97	18.97	18.61	18.67	6,142	-0.09(-0.46%)
Jul 18, 2008	18.68	18.89	18.67	18.76	38,727	-0.15(-0.81%)
Jul 17, 2008	18.89	18.94	18.51	18.91	38,390	+0.32(+1.71%)
Jul 16, 2008	18.00	18.60	17.94	18.59	60,695	+0.70(+3.91%)
Jul 15, 2008	17.51	18.10	17.51	17.90	28,297	-0.01(-0.03%)
Jul 14, 2008	18.36	18.36	17.67	17.90	20,165	-0.07(-0.38%)
Jul 11, 2008	17.94	18.25	17.61	17.97	21,520	+0.17(+0.98%)
Jul 10, 2008	17.69	18.04	17.61	17.79	38,314	+0.02(+0.10%)
Jul 09, 2008	18.22	18.45	17.76	17.78	26,900	-0.62(-3.38%)
Jul 08, 2008	18.22	18.40	18.07	18.40	18,309	-0.07(-0.37%)
Jul 07, 2008	18.28	18.68	18.04	18.47	138,545	+0.23(+1.26%)
Jul 04, 2008	18.40	18.40	17.89	18.24	8,331	+0.00(+0.00%)
Jul 03, 2008	18.40	18.40	17.89	18.24	8,331	-0.43(-2.32%)
Jul 02, 2008	19.17	19.19	18.67	18.67	61,125	-0.37(-1.96%)
Jul 01, 2008	18.79	19.07	18.48	19.04	121,588	-0.09(-0.46%)
Jun 30, 2008	19.31	19.49	19.13	19.13	18,996	-0.02(-0.12%)
Jun 27, 2008	19.22	19.36	19.10	19.15	29,780	-0.46(-2.32%)
Jun 26, 2008	20.06	20.06	19.53	19.61	66,814	-0.87(-4.27%)
Jun 25, 2008	20.18	20.67	20.18	20.48	79,832	+0.34(+1.69%)
Jun 24, 2008	19.92	20.25	19.92	20.14	9,818	-0.11(-0.52%)
Jun 23, 2008	20.61	20.69	20.25	20.25	13,042	-0.12(-0.59%)
Jun 20, 2008	20.41	20.53	20.37	20.37	11,944	-0.61(-2.90%)
Jun 19, 2008	20.50	20.97	20.39	20.97	5,216	+0.63(+3.08%)
Jun 18, 2008	20.66	20.66	20.34	20.35	6,412	-0.46(-2.21%)
Jun 17, 2008	21.34	21.34	20.81	20.81	17,359	-0.35(-1.67%)
Jun 16, 2008	20.71	21.24	20.71	21.16	18,465	+0.41(+2.00%)
Jun 13, 2008	20.30	20.78	20.30	20.75	21,776	+0.55(+2.71%)
Jun 12, 2008	20.25	20.68	20.20	20.20	36,934	+0.00(+0.02%)
Jun 11, 2008	20.70	20.70	20.20	20.20	343,981	-0.73(-3.47%)
Jun 10, 2008	20.99	21.11	20.86	20.92	349,520	-0.59(-2.76%)
Jun 09, 2008	21.58	21.58	21.18	21.52	1,117,595	-0.14(-0.64%)
Jun 06, 2008	22.05	22.06	21.65	21.65	1,073,410	-0.58(-2.61%)
Jun 05, 2008	21.92	22.24	21.92	22.23	24,554	+0.41(+1.90%)
Jun 04, 2008	21.57	21.99	21.56	21.82	39,431	+0.36(+1.67%)
Jun 03, 2008	21.62	21.70	21.22	21.46	53,369	-0.11(-0.51%)
Jun 02, 2008	21.78	21.80	21.39	21.57	31,534	-0.28(-1.26%)
May 30, 2008	21.64	21.85	21.64	21.85	516,974	+0.34(+1.58%)
May 29, 2008	21.59	21.59	21.46	21.51	34,060	+0.01(+0.04%)
May 28, 2008	21.67	21.68	21.48	21.50	73,189	-0.01(-0.04%)
May 27, 2008	21.21	21.51	21.21	21.51	52,900	+0.33(+1.54%)
May 26, 2008	21.35	21.35	20.97	21.18	0	-0.05(-0.24%)
May 23, 2008	21.35	21.35	20.97	21.23	29,815	-0.17(-0.77%)
May 22, 2008	21.28	21.51	21.25	21.40	46,478	+0.08(+0.39%)
May 21, 2008	21.73	21.81	21.23	21.31	152,687	-0.32(-1.49%)
May 20, 2008	22.06	22.06	21.51	21.64	63,060	-0.54(-2.43%)
May 19, 2008	22.37	22.68	22.04	22.17	171,908	-0.00(-0.02%)
May 16, 2008	22.24	22.24	21.78	22.18	61,408	+0.07(+0.31%)
May 15, 2008	21.71	22.14	21.70	22.11	117,071	+0.46(+2.10%)
May 14, 2008	21.55	22.00	21.55	21.65	82,908	+0.22(+1.01%)
May 13, 2008	21.33	21.47	21.25	21.44	244,874	+0.16(+0.73%)
May 12, 2008	21.14	21.31	21.07	21.28	4,895	+0.14(+0.65%)
May 09, 2008	20.90	21.28	20.90	21.14	11,009	-0.02(-0.09%)
May 08, 2008	20.90	21.26	20.90	21.16	18,383	+0.05(+0.24%)
May 07, 2008	21.21	21.44	21.08	21.11	87,284	-0.03(-0.15%)
May 06, 2008	20.64	21.15	20.64	21.14	28,158	+0.41(+1.98%)
May 05, 2008	20.67	20.73	20.59	20.73	83,928	+0.01(+0.06%)
May 02, 2008	20.95	20.98	20.52	20.72	79,230	-0.05(-0.22%)
May 01, 2008	20.06	20.77	20.03	20.77	27,760	+0.70(+3.51%)
Apr 30, 2008	20.42	20.42	19.96	20.06	80,106	-0.27(-1.31%)
Apr 29, 2008	20.28	20.33	20.17	20.33	1,094,989	+0.18(+0.89%)
Apr 28, 2008	20.31	20.31	20.07	20.15	475,444	+0.07(+0.33%)
Apr 25, 2008	20.25	20.25	19.73	20.08	28,462	-0.04(-0.22%)
Apr 24, 2008	19.78	20.30	19.68	20.13	15,368	+0.31(+1.56%)
Apr 23, 2008	19.60	19.96	19.60	19.82	218,087	+0.62(+3.21%)
Apr 22, 2008	19.35	19.43	19.20	19.20	6,955	-0.53(-2.70%)
Apr 21, 2008	19.37	19.74	19.37	19.74	104,143	+0.40(+2.07%)
Apr 18, 2008	19.54	19.58	19.00	19.34	662,295	+0.38(+2.01%)
Apr 17, 2008	18.97	19.00	18.83	18.95	193,771	-0.13(-0.67%)
Apr 16, 2008	18.77	19.11	18.77	19.08	511,931	+0.63(+3.44%)
Apr 15, 2008	18.25	18.45	18.03	18.45	530,946	+0.17(+0.93%)
Apr 14, 2008	18.57	18.58	18.28	18.28	693,640	-0.39(-2.09%)
Apr 11, 2008	19.28	19.28	18.66	18.67	60,212	-0.67(-3.45%)
Apr 10, 2008	19.10	19.46	18.95	19.34	223,895	+0.41(+2.19%)
Apr 09, 2008	18.95	18.95	18.79	18.92	95,644	+0.11(+0.59%)
Apr 08, 2008	18.95	18.95	18.72	18.81	69,777	-0.23(-1.21%)
Apr 07, 2008	19.57	19.57	18.99	19.04	38,475	-0.11(-0.58%)
Apr 04, 2008	18.94	19.27	18.94	19.15	126,511	+0.05(+0.25%)
Apr 03, 2008	18.63	19.15	18.59	19.11	717,986	+0.45(+2.42%)
Apr 02, 2008	18.75	18.94	18.55	18.65	651,687	+0.10(+0.51%)
Apr 01, 2008	18.40	18.61	18.30	18.56	933,186	+0.59(+3.29%)
Mar 31, 2008	17.90	17.98	17.90	17.97	171,073	+0.20(+1.14%)
Mar 28, 2008	18.08	18.14	17.77	17.77	21,520	-0.33(-1.80%)
Mar 27, 2008	18.17	18.19	18.07	18.09	6,521	-0.22(-1.21%)
Mar 26, 2008	18.08	18.34	17.94	18.31	68,907	+0.01(+0.08%)
Mar 25, 2008	18.31	18.31	18.02	18.30	23,693	+0.23(+1.30%)
Mar 24, 2008	17.53	18.25	17.53	18.07	18,476	+0.69(+3.97%)
Mar 21, 2008	17.07	17.38	17.07	17.38	24,780	+0.00(+0.00%)
Mar 20, 2008	17.07	17.38	17.07	17.38	24,780	+0.30(+1.75%)
Mar 19, 2008	17.67	17.71	17.08	17.08	48,257	-0.47(-2.70%)
Mar 18, 2008	17.30	17.67	17.06	17.55	100,209	+0.49(+2.89%)
Mar 17, 2008	16.89	17.22	16.89	17.06	11,955	-0.11(-0.64%)
Mar 14, 2008	17.69	17.69	17.12	17.17	18,911	-0.46(-2.61%)
Mar 13, 2008	17.24	17.73	17.24	17.63	12,864	+0.01(+0.05%)
Mar 12, 2008	17.66	17.79	17.62	17.62	12,607	-0.00(-0.03%)
Mar 11, 2008	17.26	17.62	17.09	17.62	11,955	+0.67(+3.93%)
Mar 10, 2008	17.36	17.36	16.95	16.96	14,564	-0.34(-1.96%)
Mar 07, 2008	17.70	17.70	17.04	17.30	8,694	+0.04(+0.26%)
Mar 06, 2008	17.50	17.50	17.24	17.25	1,247,292	-0.37(-2.08%)
Mar 05, 2008	17.85	17.90	17.59	17.62	31,301	+0.06(+0.34%)
Mar 04, 2008	17.26	17.56	17.02	17.56	702,770	+0.07(+0.41%)
Mar 03, 2008	17.61	17.61	17.32	17.49	897,537	-0.23(-1.27%)
Feb 29, 2008	18.08	18.08	17.68	17.71	18,911	-0.49(-2.70%)
Feb 28, 2008	18.57	18.57	18.20	18.20	39,344	-0.56(-2.99%)
Feb 27, 2008	18.45	18.87	18.45	18.76	2,866,946	+0.27(+1.44%)
Feb 26, 2008	18.38	18.66	18.30	18.50	22,172	+0.27(+1.46%)
Feb 25, 2008	17.85	18.30	17.85	18.23	23,259	+0.37(+2.09%)
Feb 22, 2008	17.61	17.86	17.61	17.86	24,128	-0.33(-1.80%)
Feb 21, 2008	18.58	18.62	18.16	18.19	11,520	-0.06(-0.35%)
Feb 20, 2008	17.98	18.29	17.93	18.25	3,260	+0.42(+2.37%)
Feb 19, 2008	18.09	18.09	17.83	17.83	38,475	-0.24(-1.35%)
Feb 18, 2008	18.26	18.41	17.96	18.07	0	+0.00(+0.00%)
Feb 15, 2008	18.26	18.41	17.96	18.07	48,691	-0.41(-2.21%)
Feb 14, 2008	18.78	18.81	18.48	18.48	473,005	-0.41(-2.18%)
Feb 13, 2008	18.80	18.91	18.65	18.89	45,648	+0.50(+2.74%)
Feb 12, 2008	18.52	18.71	18.38	18.39	24,567	-0.02(-0.09%)
Feb 11, 2008	18.08	18.46	18.08	18.40	115,208	+0.38(+2.09%)
Feb 08, 2008	17.96	18.13	17.96	18.02	14,781	+0.06(+0.31%)
Feb 07, 2008	17.47	18.21	17.47	17.97	49,126	+0.29(+1.64%)
Feb 06, 2008	18.30	18.36	17.68	17.68	10,216	-0.65(-3.54%)
Feb 05, 2008	18.78	18.84	18.31	18.33	93,688	-0.72(-3.77%)
Feb 04, 2008	19.45	19.45	19.05	19.05	564,955	-0.30(-1.55%)
Feb 01, 2008	18.86	19.39	18.86	19.34	1,542,703	+1.03(+5.63%)
Jan 31, 2008	18.13	18.54	18.13	18.31	472,136	-0.14(-0.75%)
Jan 30, 2008	18.54	18.70	18.33	18.45	73,255	+0.05(+0.29%)
Jan 29, 2008	18.23	18.40	18.23	18.40	16,303	+0.07(+0.39%)
Jan 28, 2008	17.77	18.33	17.77	18.33	22,606	+0.25(+1.37%)
Jan 25, 2008	18.99	18.99	18.06	18.08	22,172	-0.58(-3.13%)
Jan 24, 2008	18.16	18.66	18.16	18.66	741,028	+0.66(+3.68%)
Jan 23, 2008	17.31	18.02	17.08	18.00	898,189	+0.60(+3.44%)
Jan 22, 2008	17.21	17.61	17.15	17.40	18,259	-0.39(-2.17%)
Jan 21, 2008	17.64	17.94	17.61	17.79	0	+0.00(+0.00%)
Jan 18, 2008	17.64	17.94	17.61	17.79	505,829	+0.34(+1.95%)
Jan 17, 2008	17.96	17.96	17.45	17.45	85,427	-0.51(-2.82%)
Jan 16, 2008	17.39	18.08	17.19	17.96	1,322,701	+0.31(+1.75%)
Jan 15, 2008	18.24	18.24	17.64	17.65	26,737	-0.90(-4.86%)
Jan 14, 2008	18.42	18.55	18.31	18.55	3,369,080	+0.40(+2.23%)
Jan 11, 2008	18.51	18.51	18.14	18.14	660,817	-0.60(-3.19%)
Jan 10, 2008	18.48	18.80	18.48	18.74	17,389	+0.09(+0.49%)
Jan 09, 2008	18.61	18.89	18.20	18.65	141,727	-0.06(-0.34%)
Jan 08, 2008	19.16	19.48	18.71	18.71	8,477	-0.46(-2.40%)
Jan 07, 2008	19.68	19.68	19.00	19.17	19,998	-0.46(-2.37%)
Jan 04, 2008	20.07	20.13	19.47	19.64	126,294	-0.92(-4.45%)
Jan 03, 2008	20.60	20.76	20.52	20.55	72,124	-0.20(-0.95%)
Jan 02, 2008	21.57	21.57	20.60	20.75	150,205	-0.64(-3.01%)
Jan 01, 2008	21.41	21.47	21.39	21.40	44,344	+0.00(+0.00%)
Dec 31, 2007	21.41	21.47	21.39	21.40	44,344	-0.09(-0.43%)
Dec 28, 2007	21.58	21.64	21.40	21.49	45,431	-0.04(-0.17%)
Dec 27, 2007	21.91	21.93	21.53	21.53	70,429	-0.40(-1.80%)
Dec 26, 2007	21.76	21.94	21.76	21.92	342,364	+0.13(+0.61%)
Dec 24, 2007	21.70	21.80	21.70	21.79	75,428	+0.12(+0.55%)
Dec 21, 2007	21.71	21.77	21.55	21.67	359,319	+0.15(+0.71%)
Dec 20, 2007	21.35	21.52	21.35	21.52	14,129	+0.27(+1.28%)
Dec 19, 2007	21.11	21.24	21.11	21.24	8,260	+0.19(+0.92%)
Dec 18, 2007	21.19	21.19	20.92	21.05	26,302	-0.03(-0.15%)
Dec 17, 2007	21.58	21.58	21.08	21.08	119,566	-0.66(-3.05%)
Dec 14, 2007	21.73	21.85	21.73	21.75	1,086	-0.20(-0.92%)
Dec 13, 2007	21.89	21.95	21.76	21.95	5,434	-0.07(-0.33%)
Dec 12, 2007	22.24	22.24	21.85	22.02	21,737	+0.15(+0.67%)
Dec 11, 2007	22.50	22.51	21.87	21.87	78,906	-0.43(-1.92%)
Dec 10, 2007	22.21	22.31	22.21	22.30	3,912	+0.12(+0.56%)
Dec 07, 2007	21.96	22.21	21.96	22.18	41,518	+0.05(+0.20%)
Dec 06, 2007	21.94	22.17	21.93	22.13	18,911	+0.25(+1.14%)
Dec 05, 2007	21.73	22.00	21.73	21.88	52,169	+0.57(+2.70%)
Dec 04, 2007	21.39	21.41	21.18	21.31	164,117	-0.12(-0.58%)
Dec 03, 2007	21.56	21.58	21.41	21.43	123,468	+0.06(+0.28%)
Nov 30, 2007	21.76	21.76	21.32	21.37	8,477	-0.34(-1.57%)
Nov 29, 2007	21.85	21.89	21.67	21.71	149,335	-0.15(-0.69%)
Nov 28, 2007	21.44	21.98	21.38	21.87	174,768	+0.81(+3.87%)
Nov 27, 2007	20.91	21.05	20.81	21.05	54,995	+0.37(+1.77%)
Nov 26, 2007	21.11	21.21	20.68	20.68	3,912	-0.16(-0.78%)
Nov 23, 2007	20.85	20.85	20.85	20.85	0	+0.00(+0.00%)
Nov 21, 2007	21.06	21.06	20.82	20.85	15,650	-0.45(-2.10%)
Nov 20, 2007	21.84	21.84	21.15	21.30	20,215	-0.63(-2.87%)
Nov 19, 2007	22.21	22.27	21.91	21.93	34,345	-0.43(-1.91%)
Nov 16, 2007	22.47	22.47	22.19	22.35	62,386	-0.02(-0.08%)
Nov 15, 2007	22.38	22.60	22.19	22.37	398,229	-0.40(-1.75%)
Nov 14, 2007	22.73	22.90	22.73	22.77	2,173	+0.05(+0.20%)
Nov 13, 2007	22.51	22.78	22.51	22.73	1,956	+0.45(+2.00%)
Nov 12, 2007	22.86	22.87	22.27	22.28	18,042	-0.68(-2.95%)
Nov 09, 2007	23.01	23.21	22.92	22.96	21,954	-0.30(-1.29%)
Nov 08, 2007	23.68	23.68	22.90	23.25	49,996	-0.36(-1.52%)
Nov 07, 2007	23.91	23.98	23.61	23.61	29,780	-0.50(-2.08%)
Nov 06, 2007	23.93	24.12	23.93	24.12	5,434	+0.26(+1.08%)
Nov 05, 2007	23.79	23.87	23.66	23.86	3,260	+0.02(+0.10%)
Nov 02, 2007	23.62	23.84	23.58	23.83	18,042	+0.08(+0.35%)