S&P Semiconductor SPDR (NY: XSD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.79	15.85	15.37	15.54	79,589	-0.06(-0.38%)
Jun 29, 2009	15.69	15.77	15.51	15.60	113,136	-0.02(-0.12%)
Jun 26, 2009	15.55	15.81	15.44	15.62	105,891	-0.02(-0.12%)
Jun 25, 2009	15.49	15.64	15.48	15.64	115,819	+0.27(+1.74%)
Jun 24, 2009	15.09	15.47	14.36	15.37	261,179	+0.39(+2.58%)
Jun 23, 2009	15.22	15.22	14.71	14.99	1,211,877	-0.18(-1.21%)
Jun 22, 2009	15.65	15.75	15.14	15.17	269,113	-0.56(-3.54%)
Jun 19, 2009	15.71	15.88	15.63	15.73	100,296	+0.14(+0.92%)
Jun 18, 2009	15.84	15.92	15.51	15.59	207,748	-0.30(-1.91%)
Jun 17, 2009	15.64	16.03	15.37	15.89	228,755	+0.15(+0.96%)
Jun 16, 2009	16.15	16.15	15.64	15.74	896,796	-0.31(-1.95%)
Jun 15, 2009	15.97	16.06	15.68	16.05	105,865	-0.15(-0.91%)
Jun 12, 2009	16.39	16.39	15.95	16.20	132,672	-0.20(-1.21%)
Jun 11, 2009	16.55	16.65	16.28	16.40	236,005	-0.12(-0.72%)
Jun 10, 2009	16.55	16.55	16.10	16.52	205,394	+0.15(+0.93%)
Jun 09, 2009	15.77	16.50	15.77	16.36	697,888	+0.76(+4.90%)
Jun 08, 2009	15.35	15.71	15.25	15.60	218,541	+0.07(+0.44%)
Jun 05, 2009	15.87	15.90	15.43	15.53	169,575	-0.14(-0.88%)
Jun 04, 2009	15.32	15.70	15.32	15.67	550,864	+0.34(+2.22%)
Jun 03, 2009	15.36	15.40	15.13	15.33	189,828	-0.26(-1.68%)
Jun 02, 2009	15.92	15.94	15.48	15.59	229,055	-0.38(-2.36%)
Jun 01, 2009	15.59	16.12	15.59	15.97	579,030	+0.64(+4.17%)
May 29, 2009	15.25	15.44	15.01	15.33	593,389	+0.02(+0.12%)
May 28, 2009	15.16	15.31	14.72	15.31	531,475	+0.33(+2.21%)
May 27, 2009	14.80	15.33	14.80	14.98	216,232	+0.19(+1.31%)
May 26, 2009	14.35	14.80	14.20	14.79	208,435	+0.54(+3.81%)
May 22, 2009	14.24	14.38	14.03	14.24	221,032	-0.01(-0.10%)
May 21, 2009	14.32	14.42	14.02	14.26	363,171	-0.24(-1.65%)
May 20, 2009	14.54	15.05	14.47	14.50	450,988	+0.16(+1.09%)
May 19, 2009	13.92	14.57	13.85	14.34	311,940	+0.37(+2.63%)
May 18, 2009	13.64	14.00	13.63	13.97	231,238	+0.46(+3.40%)
May 15, 2009	13.64	13.83	13.46	13.51	273,713	-0.17(-1.24%)
May 14, 2009	13.35	13.81	13.35	13.68	488,572	+0.40(+2.98%)
May 13, 2009	13.50	13.64	13.26	13.29	1,141,948	-0.33(-2.40%)
May 12, 2009	13.90	14.08	13.40	13.61	296,106	-0.38(-2.70%)
May 11, 2009	13.51	14.18	13.36	13.99	460,143	+0.11(+0.76%)
May 08, 2009	14.84	14.84	13.67	13.88	387,460	-0.50(-3.49%)
May 07, 2009	15.41	15.41	14.14	14.39	411,280	-0.83(-5.44%)
May 06, 2009	15.30	15.39	14.84	15.21	313,570	-0.00(-0.03%)
May 05, 2009	14.79	15.31	14.79	15.22	471,229	-0.05(-0.30%)
May 04, 2009	14.41	15.29	14.41	15.26	260,222	+0.69(+4.77%)
May 01, 2009	14.33	14.68	14.22	14.57	167,862	+0.18(+1.25%)
Apr 30, 2009	14.52	14.76	14.22	14.39	418,145	+0.23(+1.62%)
Apr 29, 2009	14.06	14.36	13.87	14.16	179,844	+0.38(+2.77%)
Apr 28, 2009	13.70	14.22	13.67	13.78	96,001	-0.17(-1.19%)
Apr 27, 2009	14.03	14.11	13.74	13.94	158,167	-0.11(-0.79%)
Apr 24, 2009	13.77	14.14	13.65	14.05	201,140	+0.24(+1.77%)
Apr 23, 2009	14.22	14.22	13.31	13.81	333,193	-0.09(-0.63%)
Apr 22, 2009	13.23	14.27	13.23	13.90	381,176	+0.30(+2.20%)
Apr 21, 2009	13.70	13.74	13.26	13.60	308,999	+0.02(+0.14%)
Apr 20, 2009	14.16	14.16	13.47	13.58	173,473	-0.60(-4.25%)
Apr 17, 2009	14.28	14.28	13.92	14.18	131,287	+0.00(+0.03%)
Apr 16, 2009	13.96	14.23	13.80	14.18	150,038	+0.52(+3.84%)
Apr 15, 2009	13.60	13.69	13.38	13.65	244,245	-0.17(-1.23%)
Apr 14, 2009	13.69	14.07	13.61	13.82	488,574	-0.04(-0.27%)
Apr 13, 2009	14.25	14.46	13.51	13.86	285,366	-0.14(-1.02%)
Apr 09, 2009	13.81	14.09	13.78	14.00	135,619	+0.54(+4.03%)
Apr 08, 2009	13.24	13.50	13.13	13.46	200,064	+0.25(+1.89%)
Apr 07, 2009	13.52	13.80	13.06	13.21	592,320	-0.33(-2.41%)
Apr 06, 2009	13.58	13.64	13.27	13.54	537,968	-0.27(-1.93%)
Apr 03, 2009	13.37	13.81	13.20	13.81	428,344	+0.46(+3.45%)
Apr 02, 2009	13.39	13.55	13.24	13.35	326,889	+0.42(+3.24%)
Apr 01, 2009	12.56	12.95	12.33	12.93	123,624	+0.34(+2.70%)
Mar 31, 2009	12.99	12.99	12.54	12.59	290,835	+0.01(+0.11%)
Mar 30, 2009	13.42	13.42	12.42	12.57	159,152	-0.76(-5.69%)
Mar 26, 2009	12.89	13.34	12.39	13.33	127,826	+0.69(+5.50%)
Mar 25, 2009	12.97	13.21	12.31	12.64	656,532	-0.12(-0.97%)
Mar 24, 2009	12.88	13.40	12.62	12.76	350,163	-0.34(-2.63%)
Mar 23, 2009	12.82	13.14	12.78	13.11	677,524	+0.74(+5.94%)
Mar 20, 2009	12.85	13.34	12.17	12.37	281,205	-0.56(-4.34%)
Mar 19, 2009	13.38	13.38	12.82	12.93	360,210	-0.04(-0.32%)
Mar 18, 2009	12.54	13.33	12.43	12.97	945,961	+0.56(+4.48%)
Mar 17, 2009	12.02	12.47	11.83	12.42	410,858	+0.52(+4.37%)
Mar 16, 2009	12.88	12.88	11.89	11.90	429,676	-0.46(-3.69%)
Mar 13, 2009	12.42	12.87	12.15	12.35	0	+0.10(+0.83%)
Mar 12, 2009	11.97	12.31	11.71	12.25	238,107	+0.42(+3.54%)
Mar 11, 2009	11.64	11.94	11.53	11.83	702,913	+0.36(+3.17%)
Mar 10, 2009	10.95	11.47	10.87	11.47	41,670	+0.91(+8.58%)
Mar 09, 2009	10.98	10.98	10.54	10.56	36,262	-0.22(-2.01%)
Mar 06, 2009	11.20	11.20	10.54	10.78	0	-0.17(-1.55%)
Mar 05, 2009	10.91	11.08	10.90	10.95	64,284	-0.14(-1.29%)
Mar 04, 2009	10.73	11.25	10.73	11.09	164,678	+0.77(+7.49%)
Mar 02, 2009	11.04	11.04	10.32	10.32	48,641	-0.70(-6.35%)
Feb 27, 2009	10.67	11.22	10.67	11.02	0	+0.06(+0.55%)
Feb 26, 2009	11.20	11.58	10.93	10.96	38,127	-0.18(-1.61%)
Feb 25, 2009	11.50	11.50	10.72	11.14	74,948	+0.21(+1.94%)
Feb 24, 2009	10.56	10.93	10.56	10.93	5,856	+0.77(+7.61%)
Feb 23, 2009	10.72	10.72	10.15	10.15	45,768	-0.40(-3.75%)
Feb 20, 2009	10.96	10.96	10.33	10.55	22,619	-0.12(-1.12%)
Feb 19, 2009	11.18	11.23	10.64	10.67	15,563	-0.56(-4.96%)
Feb 18, 2009	11.27	11.43	11.14	11.22	95,985	-0.02(-0.16%)
Feb 17, 2009	11.45	11.45	11.19	11.24	113,938	-0.74(-6.14%)
Feb 13, 2009	11.87	12.13	11.79	11.98	93,527	+0.15(+1.28%)
Feb 12, 2009	11.56	11.87	11.32	11.83	138,873	+0.27(+2.35%)
Feb 11, 2009	11.67	11.71	11.36	11.56	208,255	-0.21(-1.80%)
Feb 10, 2009	12.25	12.46	11.71	11.77	15,118	-0.58(-4.66%)
Feb 09, 2009	12.39	12.43	12.21	12.34	106,569	-0.14(-1.11%)
Feb 06, 2009	12.35	12.55	12.35	12.48	31,930	+0.60(+5.03%)
Feb 05, 2009	11.37	12.02	11.37	11.88	24,508	+0.57(+5.09%)
Feb 04, 2009	11.51	11.66	11.24	11.31	37,403	+0.17(+1.49%)
Feb 03, 2009	10.89	11.19	10.88	11.14	26,067	+0.15(+1.34%)
Feb 02, 2009	10.77	10.99	10.68	10.99	46,911	+0.17(+1.57%)
Jan 30, 2009	11.16	11.22	10.82	10.82	0	-0.22(-1.96%)
Jan 29, 2009	11.12	11.25	11.02	11.04	15,224	-0.48(-4.19%)
Jan 28, 2009	11.30	11.64	11.30	11.52	14,383	+0.41(+3.73%)
Jan 27, 2009	10.84	11.16	10.84	11.11	24,832	+0.33(+3.07%)
Jan 26, 2009	10.81	11.04	10.74	10.78	14,129	+0.05(+0.47%)
Jan 23, 2009	10.19	10.85	10.19	10.73	25,704	+0.37(+3.60%)
Jan 22, 2009	10.32	10.47	10.12	10.36	17,607	-0.23(-2.18%)
Jan 21, 2009	10.45	10.59	10.18	10.59	6,308	+0.30(+2.92%)
Jan 20, 2009	10.70	10.73	10.29	10.29	1,173	-0.75(-6.76%)
Jan 16, 2009	10.81	11.04	10.76	11.03	17,661	+0.46(+4.35%)
Jan 15, 2009	10.36	10.70	10.13	10.57	6,716	+0.22(+2.13%)
Jan 14, 2009	10.35	10.35	10.35	10.35	326	-0.52(-4.74%)
Jan 13, 2009	10.70	10.88	10.70	10.87	3,151	+0.00(+0.04%)
Jan 12, 2009	11.04	11.04	10.86	10.86	652	-0.38(-3.36%)
Jan 09, 2009	11.74	11.74	11.24	11.24	3,804	-0.40(-3.48%)
Jan 08, 2009	11.60	11.64	11.51	11.64	47,091	-0.01(-0.12%)
Jan 07, 2009	12.07	12.07	11.66	11.66	49,304	-0.71(-5.76%)
Jan 06, 2009	11.88	12.40	11.88	12.37	3,899	+0.69(+5.95%)
Jan 05, 2009	11.62	11.81	11.45	11.68	7,825	+0.11(+0.91%)
Jan 02, 2009	11.09	11.57	11.09	11.57	0	+0.46(+4.14%)
Jan 01, 2009	10.92	11.16	10.92	11.11	0	+0.00(+0.00%)
Dec 31, 2008	10.92	11.16	10.92	11.11	15,022	+0.33(+3.03%)
Dec 30, 2008	10.66	10.82	10.66	10.78	3,812	+0.40(+3.86%)
Dec 29, 2008	10.56	10.56	10.35	10.38	3,221	-0.14(-1.31%)
Dec 26, 2008	10.52	10.52	10.52	10.52	419	+0.03(+0.31%)
Dec 24, 2008	10.49	10.49	10.48	10.49	6,303	+0.10(+0.93%)
Dec 23, 2008	10.72	10.76	10.35	10.39	56,560	-0.11(-1.03%)
Dec 22, 2008	11.18	11.18	10.50	10.50	16,520	-0.77(-6.79%)
Dec 19, 2008	11.09	11.31	10.99	11.27	51,769	+0.33(+3.01%)
Dec 18, 2008	11.72	11.72	10.77	10.94	15,511	-0.88(-7.46%)
Dec 17, 2008	12.82	12.82	11.37	11.82	17,809	+0.35(+3.09%)
Dec 16, 2008	11.30	11.46	11.25	11.46	5,543	+0.43(+3.88%)
Dec 15, 2008	11.15	11.15	10.90	11.04	2,669	-0.25(-2.20%)
Dec 12, 2008	10.60	11.30	10.47	11.28	21,215	+0.19(+1.68%)
Dec 11, 2008	10.76	11.10	10.76	11.10	30,541	+0.20(+1.79%)
Dec 10, 2008	11.11	11.17	10.88	10.90	3,747	+0.23(+2.16%)
Dec 09, 2008	10.12	10.98	10.12	10.67	158,317	+0.50(+4.88%)
Dec 08, 2008	10.24	10.36	10.02	10.18	109,739	+0.23(+2.36%)
Dec 05, 2008	9.583	9.946	9.325	9.941	16,283	+0.26(+2.66%)
Dec 04, 2008	10.03	10.03	9.629	9.684	2,825	-0.75(-7.15%)
Dec 03, 2008	10.12	10.45	9.909	10.43	20,215	+0.56(+5.64%)
Dec 02, 2008	9.831	10.02	9.633	9.872	14,927	+0.15(+1.56%)
Dec 01, 2008	10.09	10.10	9.721	9.721	5,869	-0.83(-7.89%)
Nov 28, 2008	10.53	10.56	10.45	10.55	21,302	+0.49(+4.84%)
Nov 26, 2008	10.07	10.07	10.07	10.07	0	+0.00(+0.00%)
Nov 25, 2008	10.22	10.22	10.01	10.07	8,527	-0.09(-0.91%)
Nov 24, 2008	9.987	10.27	9.836	10.16	13,694	+0.53(+5.54%)
Nov 21, 2008	9.210	9.624	9.113	9.624	34,992	+0.36(+3.92%)
Nov 20, 2008	9.803	9.955	9.261	9.261	116,236	-0.80(-7.96%)
Nov 19, 2008	10.15	10.15	10.06	10.06	869	-0.20(-1.92%)
Nov 18, 2008	10.81	10.81	10.26	10.26	9,021	-0.83(-7.47%)
Nov 17, 2008	10.85	11.09	10.85	11.09	15,648	-0.14(-1.23%)
Nov 14, 2008	11.31	11.47	11.05	11.22	10,477	-0.40(-3.40%)
Nov 13, 2008	10.94	11.62	10.65	11.62	38,788	+0.21(+1.81%)
Nov 12, 2008	11.74	11.74	11.40	11.41	12,172	-0.61(-5.09%)
Nov 11, 2008	11.99	12.03	11.96	12.03	17,389	-0.24(-1.95%)
Nov 10, 2008	12.89	12.89	12.23	12.26	85,427	-0.34(-2.66%)
Nov 07, 2008	12.55	12.76	12.55	12.60	7,238	+0.11(+0.90%)
Nov 06, 2008	13.22	13.22	12.49	12.49	9,999	-1.26(-9.18%)
Nov 05, 2008	13.75	13.75	13.75	13.75	434	-0.26(-1.82%)
Nov 04, 2008	13.80	14.01	13.78	14.01	20,943	+0.58(+4.30%)
Nov 03, 2008	13.50	13.69	13.43	13.43	7,001	-0.06(-0.41%)
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%)