S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2007	23.78	23.99	23.75	23.75	12,172	-0.30(-1.24%)
Oct 31, 2007	23.89	24.13	23.78	24.05	333,017	+0.25(+1.04%)
Oct 30, 2007	23.83	23.89	23.74	23.80	22,606	+0.02(+0.10%)
Oct 29, 2007	23.91	23.91	23.74	23.78	93,470	+0.13(+0.54%)
Oct 26, 2007	23.53	23.65	23.53	23.65	1,086	+0.08(+0.35%)
Oct 25, 2007	24.06	24.06	23.54	23.57	8,477	-0.68(-2.79%)
Oct 24, 2007	24.55	24.55	23.84	24.24	31,519	-0.81(-3.25%)
Oct 23, 2007	25.01	25.08	24.84	25.06	18,259	-0.09(-0.35%)
Oct 22, 2007	24.69	25.15	24.68	25.15	36,084	+0.36(+1.47%)
Oct 19, 2007	25.48	25.48	24.78	24.78	11,955	-0.80(-3.15%)
Oct 18, 2007	25.25	25.59	25.25	25.59	4,130	+0.36(+1.42%)
Oct 17, 2007	25.51	25.58	24.43	25.23	89,775	+0.15(+0.59%)
Oct 16, 2007	25.08	25.25	25.03	25.08	38,909	-0.02(-0.07%)
Oct 15, 2007	25.20	25.20	25.02	25.10	666,903	+0.05(+0.20%)
Oct 12, 2007	25.03	25.07	25.01	25.05	5,651	+0.21(+0.83%)
Oct 11, 2007	25.37	25.54	24.84	24.84	531,044	-0.55(-2.18%)
Oct 10, 2007	25.30	25.40	25.20	25.40	26,302	+0.13(+0.50%)
Oct 09, 2007	25.23	25.27	25.04	25.27	230,851	-0.23(-0.90%)
Oct 08, 2007	25.44	25.54	25.39	25.50	26,302	-0.02(-0.09%)
Oct 05, 2007	25.21	25.65	25.21	25.52	481,700	+0.42(+1.69%)
Oct 04, 2007	25.28	25.28	25.03	25.10	7,173	-0.05(-0.20%)
Oct 03, 2007	25.28	25.28	25.09	25.15	4,782	-0.47(-1.85%)
Oct 02, 2007	25.69	25.69	25.61	25.62	178,681	-0.11(-0.41%)
Oct 01, 2007	25.53	25.74	25.53	25.73	2,608	+0.29(+1.12%)
Sep 28, 2007	25.37	25.44	25.37	25.44	1,304	-0.13(-0.52%)
Sep 27, 2007	25.55	25.58	25.55	25.58	3,912	+0.19(+0.74%)
Sep 26, 2007	25.52	25.62	25.39	25.39	30,867	+0.11(+0.46%)
Sep 25, 2007	25.11	25.27	25.11	25.27	1,304	+0.13(+0.53%)
Sep 24, 2007	25.30	25.41	25.09	25.14	22,824	-0.13(-0.53%)
Sep 21, 2007	25.46	25.46	25.27	25.27	27,823	-0.04(-0.16%)
Sep 20, 2007	25.19	25.43	25.19	25.32	36,084	+0.15(+0.58%)
Sep 19, 2007	25.26	25.42	25.17	25.17	39,127	+0.22(+0.87%)
Sep 18, 2007	24.58	24.99	24.54	24.95	22,172	+0.60(+2.45%)
Sep 17, 2007	24.25	24.37	24.25	24.35	5,216	-0.12(-0.49%)
Sep 14, 2007	24.41	24.47	24.41	24.47	1,304	+0.04(+0.17%)
Sep 13, 2007	24.45	24.45	24.43	24.43	1,086	-0.22(-0.90%)
Sep 12, 2007	24.73	24.78	24.64	24.65	2,173	-0.17(-0.67%)
Sep 11, 2007	24.73	24.91	24.73	24.82	1,956	+0.22(+0.89%)
Sep 10, 2007	24.45	24.66	24.27	24.60	29,128	+0.14(+0.59%)
Sep 07, 2007	24.70	24.70	24.45	24.46	3,043	-0.71(-2.83%)
Sep 06, 2007	25.04	25.17	24.92	25.17	9,781	+0.27(+1.09%)
Sep 05, 2007	24.84	24.94	24.80	24.90	2,825	-0.20(-0.81%)
Sep 04, 2007	24.99	25.29	24.99	25.10	11,955	+0.53(+2.17%)
Aug 31, 2007	24.53	24.57	24.53	24.57	2,391	+0.37(+1.52%)
Aug 30, 2007	24.12	24.20	24.12	24.20	2,173	+0.04(+0.15%)
Aug 29, 2007	23.60	24.20	23.60	24.16	164,552	+0.59(+2.52%)
Aug 28, 2007	23.91	23.91	23.57	23.57	21,085	-0.59(-2.44%)
Aug 27, 2007	24.17	24.17	24.16	24.16	1,738	-0.15(-0.61%)
Aug 24, 2007	24.00	24.30	24.00	24.30	14,346	+0.23(+0.97%)
Aug 23, 2007	24.34	24.34	24.05	24.07	22,606	-0.17(-0.72%)
Aug 22, 2007	24.21	24.33	24.14	24.24	2,345,683	+0.25(+1.04%)
Aug 21, 2007	23.91	24.00	23.87	24.00	9,999	+0.31(+1.30%)
Aug 20, 2007	23.70	23.82	23.59	23.69	47,170	+0.13(+0.57%)
Aug 17, 2007	23.56	23.67	23.29	23.55	21,520	+0.36(+1.57%)
Aug 16, 2007	23.21	23.26	22.65	23.19	33,258	-0.27(-1.16%)
Aug 15, 2007	23.96	23.96	23.46	23.46	8,260	-0.60(-2.50%)
Aug 14, 2007	24.42	24.42	24.06	24.06	7,825	-0.28(-1.13%)
Aug 13, 2007	24.57	24.57	24.33	24.34	62,168	-0.13(-0.53%)
Aug 10, 2007	24.38	24.54	24.28	24.47	4,782	-0.12(-0.49%)
Aug 09, 2007	24.46	24.84	24.43	24.59	7,390	+0.04(+0.17%)
Aug 08, 2007	24.20	24.78	24.20	24.55	27,606	+0.79(+3.33%)
Aug 07, 2007	23.58	23.88	23.40	23.76	23,693	+0.32(+1.35%)
Aug 06, 2007	23.62	23.62	23.38	23.44	60,429	-0.89(-3.68%)
Aug 03, 2007	24.34	24.34	24.34	24.34	0	+0.00(+0.00%)
Aug 02, 2007	24.30	24.34	24.30	24.34	435,182	+0.10(+0.42%)
Aug 01, 2007	24.29	24.29	23.89	24.23	14,129	+0.00(+0.02%)
Jul 31, 2007	24.94	24.94	24.23	24.23	39,127	-0.42(-1.72%)
Jul 30, 2007	24.36	24.78	24.32	24.65	1,845,940	+0.55(+2.27%)
Jul 27, 2007	24.49	24.62	24.11	24.11	79,558	-0.28(-1.15%)
Jul 26, 2007	24.79	24.89	24.24	24.39	18,476	-0.75(-2.98%)
Jul 25, 2007	25.07	25.17	24.95	25.14	8,260	+0.06(+0.26%)
Jul 24, 2007	25.23	25.33	25.07	25.07	3,912	-0.63(-2.45%)
Jul 23, 2007	25.71	25.93	25.70	25.70	16,737	+0.02(+0.06%)
Jul 20, 2007	25.98	25.98	25.69	25.69	3,477	-0.37(-1.41%)
Jul 19, 2007	25.98	26.07	25.80	26.05	786,241	+0.31(+1.22%)
Jul 18, 2007	25.86	25.86	25.64	25.74	85,645	-0.62(-2.36%)
Jul 17, 2007	26.25	26.40	26.20	26.36	9,781	+0.26(+0.99%)
Jul 16, 2007	26.09	26.15	26.09	26.10	3,477	+0.04(+0.14%)
Jul 13, 2007	26.10	26.10	25.94	26.07	16,520	+0.11(+0.43%)
Jul 12, 2007	25.53	25.96	25.52	25.96	8,042	+0.60(+2.38%)
Jul 11, 2007	25.32	25.39	25.32	25.35	6,521	-0.12(-0.49%)
Jul 10, 2007	25.65	25.65	25.48	25.48	223,677	-0.15(-0.57%)
Jul 09, 2007	25.52	25.62	25.46	25.62	5,869	+0.16(+0.63%)
Jul 06, 2007	25.30	25.46	25.26	25.46	442,573	+0.29(+1.17%)
Jul 05, 2007	24.99	25.19	24.97	25.17	223,677	+0.24(+0.96%)
Jul 03, 2007	24.91	24.93	24.87	24.93	6,521	+0.06(+0.24%)