S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	37.82	37.86	37.37	37.68	29,429	-0.05(-0.14%)
Mar 29, 2007	37.76	37.77	37.50	37.74	72,582	+0.22(+0.58%)
Mar 28, 2007	37.77	37.77	37.45	37.52	37,531	-0.36(-0.94%)
Mar 27, 2007	37.98	37.98	37.78	37.87	22,320	-0.23(-0.60%)
Mar 26, 2007	38.09	38.10	37.77	38.10	67,126	-0.02(-0.06%)
Mar 23, 2007	38.14	38.24	38.08	38.13	23,808	-0.01(-0.03%)
Mar 22, 2007	38.23	38.24	38.03	38.14	33,397	-0.08(-0.22%)
Mar 21, 2007	37.71	38.26	37.56	38.23	48,112	+0.56(+1.49%)
Mar 20, 2007	37.50	37.66	37.41	37.66	49,931	+0.26(+0.70%)
Mar 19, 2007	37.29	37.45	37.25	37.40	51,584	+0.33(+0.88%)
Mar 16, 2007	37.25	37.53	37.05	37.08	72,913	-0.45(-1.21%)
Mar 15, 2007	37.19	37.53	37.19	37.53	25,296	+0.32(+0.87%)
Mar 14, 2007	37.21	37.26	36.69	37.21	42,987	+0.15(+0.40%)
Mar 13, 2007	37.76	37.60	37.06	37.06	37,531	-0.70(-1.86%)
Mar 12, 2007	37.56	37.78	37.55	37.76	43,152	+0.15(+0.39%)
Mar 09, 2007	37.67	37.72	37.51	37.61	48,277	+0.11(+0.29%)
Mar 08, 2007	37.52	37.60	37.41	37.51	28,437	+0.19(+0.50%)
Mar 07, 2007	37.38	37.48	37.25	37.32	39,019	-0.16(-0.44%)
Mar 06, 2007	37.32	37.55	37.10	37.48	39,680	+0.52(+1.41%)
Mar 05, 2007	37.09	37.35	36.94	36.96	78,865	-0.47(-1.26%)
Mar 02, 2007	37.60	37.77	37.43	37.43	42,987	-0.34(-0.90%)
Mar 01, 2007	37.44	37.90	37.23	37.77	47,947	-0.05(-0.14%)
Feb 28, 2007	38.04	38.04	37.65	37.83	84,651	+0.02(+0.05%)
Feb 27, 2007	38.41	38.51	37.55	37.81	94,075	-0.99(-2.56%)
Feb 26, 2007	38.91	38.93	38.64	38.80	33,278	-0.01(-0.02%)
Feb 23, 2007	38.80	38.83	38.64	38.81	38,523	-0.08(-0.22%)
Feb 22, 2007	38.87	38.97	38.76	38.89	40,341	+0.01(+0.03%)
Feb 21, 2007	38.88	38.89	38.78	38.88	35,216	-0.07(-0.17%)
Feb 20, 2007	38.70	38.96	38.55	38.95	136,071	+0.18(+0.45%)
Feb 16, 2007	38.67	38.77	38.59	38.77	42,656	+0.03(+0.08%)
Feb 15, 2007	38.70	38.74	38.56	38.74	146,156	+0.08(+0.22%)
Feb 14, 2007	38.43	38.71	38.36	38.65	38,837	+0.22(+0.57%)
Feb 13, 2007	38.23	38.44	38.19	38.44	15,819	+0.30(+0.78%)
Feb 12, 2007	38.18	38.19	38.08	38.14	38,109	+0.02(+0.05%)
Feb 09, 2007	38.27	38.29	38.04	38.12	53,072	-0.06(-0.16%)
Feb 08, 2007	38.20	38.24	38.10	38.18	19,840	-0.05(-0.13%)
Feb 07, 2007	38.22	38.25	38.12	38.23	19,509	+0.04(+0.11%)
Feb 06, 2007	38.08	38.19	38.04	38.19	21,658	+0.26(+0.68%)
Feb 05, 2007	37.99	38.02	37.90	37.93	18,848	-0.10(-0.27%)
Feb 02, 2007	38.01	38.03	37.93	38.03	17,194	+0.09(+0.24%)
Feb 01, 2007	37.86	37.94	37.83	37.94	20,666	+0.23(+0.61%)
Jan 31, 2007	37.45	37.78	37.40	37.71	56,544	+0.22(+0.58%)
Jan 30, 2007	37.26	37.50	37.26	37.49	11,738	+0.25(+0.68%)
Jan 29, 2007	37.25	37.33	37.20	37.24	24,138	-0.04(-0.10%)
Jan 26, 2007	37.23	37.28	37.06	37.28	28,603	+0.04(+0.11%)
Jan 25, 2007	37.59	37.60	37.22	37.23	31,413	-0.42(-1.12%)
Jan 24, 2007	37.40	37.66	37.40	37.66	67,126	+0.26(+0.70%)
Jan 23, 2007	37.39	37.52	37.26	37.40	27,115	-0.04(-0.10%)
Jan 22, 2007	37.54	37.54	37.28	37.43	32,901	-0.11(-0.31%)
Jan 19, 2007	37.57	37.57	37.41	37.55	32,075	-0.02(-0.06%)
Jan 18, 2007	37.60	37.66	37.51	37.57	41,168	+0.04(+0.10%)
Jan 17, 2007	37.59	37.67	37.50	37.54	24,635	-0.02(-0.06%)
Jan 16, 2007	37.67	37.71	37.51	37.56	44,640	+0.00(+0.00%)
Jan 12, 2007	37.45	37.63	37.45	37.56	25,461	+0.04(+0.10%)
Jan 11, 2007	37.43	37.58	37.41	37.52	22,981	+0.24(+0.63%)
Jan 10, 2007	37.19	37.30	37.11	37.29	44,475	+0.05(+0.13%)
Jan 09, 2007	37.14	37.31	36.98	37.24	39,515	+0.07(+0.18%)
Jan 08, 2007	37.14	37.20	36.92	37.17	58,032	-0.01(-0.02%)
Jan 05, 2007	37.57	37.57	37.12	37.18	29,925	-0.41(-1.09%)
Jan 04, 2007	37.56	37.64	37.40	37.59	34,389	+0.05(+0.14%)
Jan 03, 2007	37.66	37.80	37.35	37.54	92,918	+0.13(+0.34%)
Dec 29, 2006	37.55	37.58	37.35	37.41	18,352	-0.24(-0.64%)
Dec 28, 2006	37.77	37.77	37.62	37.65	12,896	-0.07(-0.18%)
Dec 27, 2006	37.65	37.78	37.59	37.72	14,880	+0.22(+0.58%)
Dec 26, 2006	37.23	37.50	37.17	37.50	8,266	+0.21(+0.57%)
Dec 22, 2006	37.35	37.35	37.13	37.29	10,250	-0.07(-0.18%)
Dec 21, 2006	37.47	37.51	37.26	37.35	19,674	-0.05(-0.15%)
Dec 20, 2006	37.41	37.45	37.31	37.41	28,437	+0.01(+0.03%)
Dec 19, 2006	37.26	37.43	37.20	37.40	30,091	-0.01(-0.03%)
Dec 18, 2006	37.83	37.83	37.27	37.41	30,917	-0.30(-0.80%)
Dec 15, 2006	37.50	37.71	37.38	37.71	21,658	-0.04(-0.10%)
Dec 14, 2006	37.59	37.78	37.48	37.75	19,013	+0.26(+0.69%)
Dec 13, 2006	37.53	37.53	37.41	37.49	18,848	+0.17(+0.45%)
Dec 12, 2006	37.34	37.34	37.17	37.32	15,210	+0.05(+0.13%)
Dec 11, 2006	37.27	37.31	37.20	37.27	20,005	+0.06(+0.17%)
Dec 08, 2006	37.26	37.31	37.11	37.21	33,232	-0.09(-0.25%)
Dec 07, 2006	37.44	37.47	37.26	37.30	15,872	-0.08(-0.23%)
Dec 06, 2006	37.43	37.43	37.28	37.38	165,170	-0.03(-0.08%)
Dec 05, 2006	37.35	37.44	37.29	37.41	11,904	+0.12(+0.32%)
Dec 04, 2006	37.03	37.32	37.03	37.29	14,218	+0.25(+0.67%)
Dec 01, 2006	36.89	37.09	36.75	37.05	25,792	+0.04(+0.10%)
Nov 30, 2006	37.01	37.06	36.89	37.01	23,312	+0.01(+0.02%)
Nov 29, 2006	36.85	37.02	36.82	37.00	22,650	+0.31(+0.84%)
Nov 28, 2006	36.41	36.71	36.41	36.70	21,989	+0.12(+0.33%)
Nov 27, 2006	36.99	36.99	36.51	36.57	38,688	-0.47(-1.26%)
Nov 24, 2006	36.87	37.11	36.87	37.04	18,682	-0.06(-0.16%)
Nov 22, 2006	37.14	37.15	36.97	37.10	120,694	+0.05(+0.13%)
Nov 21, 2006	37.03	37.11	37.01	37.05	32,405	-0.12(-0.33%)
Nov 20, 2006	37.25	37.26	37.14	37.17	25,296	-0.12(-0.32%)
Nov 17, 2006	37.32	37.32	37.14	37.29	25,131	-0.08(-0.23%)
Nov 16, 2006	37.29	37.39	37.19	37.38	39,845	+0.21(+0.55%)
Nov 15, 2006	37.08	37.24	37.03	37.17	31,579	+0.13(+0.34%)
Nov 14, 2006	36.80	37.05	36.62	37.05	18,021	+0.26(+0.71%)
Nov 13, 2006	36.71	36.88	36.71	36.79	33,893	+0.02(+0.07%)
Nov 10, 2006	36.68	36.76	36.56	36.76	20,832	+0.09(+0.25%)
Nov 09, 2006	36.66	36.75	36.58	36.67	22,981	-0.15(-0.39%)
Nov 08, 2006	36.66	36.90	36.62	36.82	20,336	+0.19(+0.51%)
Nov 07, 2006	36.71	36.90	36.63	36.63	34,885	+0.04(+0.10%)
Nov 06, 2006	36.58	36.66	36.54	36.59	15,541	+0.17(+0.46%)
Nov 03, 2006	36.65	36.67	36.30	36.42	15,706	-0.11(-0.30%)
Nov 02, 2006	36.39	36.56	36.37	36.53	11,573	-0.11(-0.31%)
Nov 01, 2006	36.74	36.91	36.61	36.65	47,616	-0.07(-0.18%)
Oct 31, 2006	36.94	37.02	36.70	36.71	12,234	-0.11(-0.30%)
Oct 30, 2006	36.83	36.89	36.68	36.82	99,366	-0.01(-0.03%)
Oct 27, 2006	36.86	36.95	36.77	36.83	38,688	-0.21(-0.56%)
Oct 26, 2006	36.91	37.04	36.77	37.04	17,690	+0.15(+0.41%)
Oct 25, 2006	36.82	36.89	36.71	36.89	13,061	+0.08(+0.23%)
Oct 24, 2006	36.76	36.80	36.67	36.80	26,453	-0.10(-0.28%)
Oct 23, 2006	36.69	36.94	36.69	36.91	53,238	+0.22(+0.59%)
Oct 20, 2006	36.72	36.72	36.53	36.69	60,678	+0.02(+0.07%)
Oct 19, 2006	36.64	36.67	36.54	36.66	20,005	-0.05(-0.13%)
Oct 18, 2006	36.74	36.74	36.57	36.71	58,694	+0.13(+0.35%)
Oct 17, 2006	36.57	36.62	36.47	36.59	28,437	-0.07(-0.18%)
Oct 16, 2006	36.56	36.65	36.53	36.65	18,682	+0.03(+0.08%)
Oct 13, 2006	36.53	36.62	36.50	36.62	32,736	+0.04(+0.12%)
Oct 12, 2006	36.45	36.58	36.44	36.58	32,240	+0.18(+0.50%)
Oct 11, 2006	36.35	36.42	36.23	36.40	14,880	+0.05(+0.15%)
Oct 10, 2006	36.30	36.34	36.19	36.34	29,925	+0.08(+0.22%)
Oct 09, 2006	36.10	36.27	36.01	36.27	59,190	+0.32(+0.89%)
Oct 06, 2006	36.05	36.05	35.79	35.95	60,347	-0.13(-0.35%)
Oct 05, 2006	36.04	36.13	35.99	36.07	16,533	+0.07(+0.20%)
Oct 04, 2006	35.62	36.00	35.55	36.00	23,973	+0.38(+1.07%)
Oct 03, 2006	35.61	35.76	35.49	35.62	22,154	-0.01(-0.02%)
Oct 02, 2006	35.68	35.73	35.46	35.62	24,965	-0.01(-0.03%)
Sep 29, 2006	35.75	35.84	35.62	35.64	15,376	-0.21(-0.59%)
Sep 28, 2006	35.93	35.93	35.69	35.85	17,690	-0.08(-0.22%)
Sep 27, 2006	35.76	35.93	35.64	35.93	77,046	+0.18(+0.49%)
Sep 26, 2006	35.57	35.75	35.53	35.75	87,793	+0.18(+0.51%)
Sep 25, 2006	35.24	35.62	35.16	35.57	20,666	+0.27(+0.77%)
Sep 22, 2006	35.36	35.36	35.20	35.30	26,288	-0.07(-0.21%)
Sep 21, 2006	35.69	35.69	35.30	35.37	19,840	-0.29(-0.81%)
Sep 20, 2006	35.35	36.19	35.35	35.66	18,021	+0.22(+0.63%)
Sep 19, 2006	35.29	35.44	35.21	35.44	17,856	-0.11(-0.31%)
Sep 18, 2006	35.56	35.61	35.33	35.55	90,107	-0.08(-0.24%)
Sep 15, 2006	35.88	35.91	35.50	35.63	1,641,782	-0.07(-0.20%)
Sep 14, 2006	35.54	35.74	35.54	35.70	24,800	-0.04(-0.12%)
Sep 13, 2006	35.66	35.75	35.58	35.75	82,833	+0.07(+0.19%)
Sep 12, 2006	35.43	35.69	35.29	35.68	16,864	+0.34(+0.96%)
Sep 11, 2006	35.20	35.34	35.09	35.34	7,274	+0.18(+0.50%)
Sep 08, 2006	35.12	35.23	35.01	35.16	9,920	+0.07(+0.19%)
Sep 07, 2006	35.25	35.26	35.04	35.10	24,469	-0.17(-0.48%)
Sep 06, 2006	35.39	35.39	35.25	35.27	28,603	-0.21(-0.60%)
Sep 05, 2006	35.53	35.57	35.47	35.48	10,250	-0.06(-0.17%)
Sep 01, 2006	35.54	35.58	35.42	35.54	29,760	+0.12(+0.34%)
Aug 31, 2006	35.41	35.44	35.35	35.42	8,762	+0.08(+0.22%)
Aug 30, 2006	35.44	35.44	35.32	35.34	32,405	-0.04(-0.10%)
Aug 29, 2006	35.22	35.39	35.16	35.38	10,416	+0.10(+0.27%)
Aug 28, 2006	35.13	35.31	35.08	35.28	27,776	+0.14(+0.40%)
Aug 25, 2006	35.12	35.15	35.02	35.14	20,336	-0.07(-0.19%)
Aug 24, 2006	35.15	35.21	35.08	35.21	8,266	+0.07(+0.19%)
Aug 23, 2006	35.35	35.39	35.04	35.14	79,030	-0.12(-0.33%)
Aug 22, 2006	35.24	35.34	35.20	35.26	37,035	-0.02(-0.05%)
Aug 21, 2006	35.23	35.32	35.21	35.27	15,376	-0.02(-0.07%)
Aug 18, 2006	35.18	35.30	35.17	35.30	66,299	+0.07(+0.19%)
Aug 17, 2006	35.31	35.32	35.20	35.23	60,678	-0.01(-0.03%)
Aug 16, 2006	35.23	35.29	35.09	35.24	103,004	+0.18(+0.52%)
Aug 15, 2006	34.97	35.06	34.90	35.06	17,029	+0.44(+1.26%)
Aug 14, 2006	34.77	34.95	34.63	34.63	16,864	+0.01(+0.03%)
Aug 11, 2006	34.63	34.63	34.45	34.61	193,608	-0.09(-0.26%)
Aug 10, 2006	34.34	34.72	34.34	34.71	18,352	+0.23(+0.67%)
Aug 09, 2006	34.75	34.86	34.48	34.48	22,650	-0.16(-0.45%)
Aug 08, 2006	34.84	34.92	34.60	34.63	47,451	-0.10(-0.28%)
Aug 07, 2006	34.83	34.83	34.66	34.73	25,131	-0.04(-0.10%)
Aug 04, 2006	35.08	35.13	34.72	34.77	20,005	-0.14(-0.40%)
Aug 03, 2006	34.69	34.90	34.60	34.90	4,133	+0.25(+0.73%)
Aug 02, 2006	34.71	34.83	34.63	34.65	29,099	+0.05(+0.14%)
Aug 01, 2006	34.61	34.63	34.40	34.60	16,533	-0.04(-0.12%)
Jul 31, 2006	34.73	34.75	34.55	34.64	16,037	-0.14(-0.40%)
Jul 28, 2006	34.53	34.86	34.53	34.78	17,856	+0.46(+1.34%)
Jul 27, 2006	34.69	34.69	34.32	34.32	74,235	-0.20(-0.58%)
Jul 26, 2006	34.35	34.64	34.34	34.52	19,013	-0.02(-0.05%)
Jul 25, 2006	34.42	34.58	34.30	34.54	16,202	+0.10(+0.30%)
Jul 24, 2006	34.08	34.44	34.08	34.44	39,349	+0.59(+1.75%)
Jul 21, 2006	34.02	34.02	33.82	33.85	11,573	-0.13(-0.37%)
Jul 20, 2006	34.15	34.20	33.97	33.97	23,146	-0.18(-0.51%)
Jul 19, 2006	33.66	34.15	33.66	34.15	22,485	+0.68(+2.04%)
Jul 18, 2006	33.37	33.47	33.16	33.47	35,051	+0.17(+0.51%)
Jul 17, 2006	33.21	33.36	33.10	33.30	14,218	+0.11(+0.33%)
Jul 14, 2006	33.25	33.26	32.96	33.19	108,790	-0.01(-0.04%)
Jul 13, 2006	33.42	33.45	33.15	33.20	16,698	-0.38(-1.12%)
Jul 12, 2006	33.86	33.86	33.50	33.57	13,061	-0.30(-0.88%)
Jul 11, 2006	33.63	33.90	33.53	33.87	13,061	+0.09(+0.27%)
Jul 10, 2006	33.71	33.82	33.71	33.78	17,194	+0.15(+0.43%)
Jul 07, 2006	33.65	33.83	33.57	33.63	19,013	-0.15(-0.43%)
Jul 06, 2006	33.68	33.80	33.63	33.78	31,083	+0.16(+0.47%)
Jul 05, 2006	33.64	33.68	33.53	33.62	57,206	-0.26(-0.77%)
Jul 03, 2006	33.77	33.89	33.75	33.88	11,904	+0.13(+0.39%)
Jun 30, 2006	33.83	33.83	33.65	33.75	26,288	-0.03(-0.09%)
Jun 29, 2006	33.27	33.78	33.27	33.78	27,445	+0.66(+1.99%)
Jun 28, 2006	33.19	33.19	32.96	33.12	9,920	+0.12(+0.37%)
Jun 27, 2006	33.29	33.31	33.00	33.00	11,573	-0.31(-0.93%)
Jun 26, 2006	33.12	33.31	33.11	33.31	24,304	+0.27(+0.82%)
Jun 23, 2006	32.98	33.12	32.90	33.04	22,816	-0.11(-0.35%)
Jun 22, 2006	33.04	33.16	33.02	33.15	30,587	-0.02(-0.07%)
Jun 21, 2006	33.07	33.32	33.07	33.17	30,256	+0.15(+0.44%)
Jun 20, 2006	33.02	33.15	32.95	33.03	27,280	+0.03(+0.09%)
Jun 19, 2006	33.33	33.33	32.90	33.00	23,808	-0.34(-1.02%)
Jun 16, 2006	33.39	33.39	33.26	33.34	8,266	-0.37(-1.09%)
Jun 15, 2006	33.27	33.71	33.22	33.71	32,075	+0.58(+1.75%)
Jun 14, 2006	33.09	33.16	32.87	33.13	26,288	-0.08(-0.24%)
Jun 13, 2006	33.44	33.55	33.13	33.21	26,949	-0.33(-0.97%)
Jun 12, 2006	33.78	33.82	33.52	33.53	15,706	-0.33(-0.98%)
Jun 09, 2006	33.79	33.99	33.74	33.86	18,848	+0.06(+0.18%)
Jun 08, 2006	33.59	33.83	33.37	33.80	61,339	+0.15(+0.45%)
Jun 07, 2006	33.71	33.91	33.60	33.65	77,873	+0.03(+0.09%)
Jun 06, 2006	33.80	33.80	33.45	33.62	14,053	-0.04(-0.13%)
Jun 05, 2006	34.15	34.15	33.66	33.66	16,202	-0.62(-1.80%)
Jun 02, 2006	34.24	34.28	34.15	34.28	7,605	+0.15(+0.44%)
Jun 01, 2006	33.91	34.18	33.85	34.13	7,605	+0.37(+1.09%)
May 31, 2006	33.59	33.85	33.52	33.76	9,093	+0.20(+0.59%)
May 30, 2006	33.86	33.86	33.56	33.56	18,021	-0.41(-1.19%)
May 26, 2006	33.85	33.97	33.85	33.97	24,304	+0.13(+0.39%)
May 25, 2006	33.83	33.85	33.71	33.83	23,477	+0.21(+0.63%)
May 24, 2006	33.46	33.70	33.29	33.62	27,445	+0.06(+0.18%)
May 23, 2006	33.85	33.90	33.56	33.56	36,539	-0.30(-0.89%)
May 22, 2006	33.65	33.88	33.58	33.86	30,752	+0.10(+0.30%)
May 19, 2006	33.74	33.88	33.55	33.76	13,722	+0.09(+0.27%)
May 18, 2006	33.83	33.87	33.67	33.67	19,013	-0.07(-0.22%)
May 17, 2006	33.92	34.05	33.64	33.74	12,565	-0.37(-1.08%)
May 16, 2006	34.34	34.34	34.11	34.11	25,461	-0.17(-0.49%)
May 15, 2006	34.15	34.28	34.02	34.28	12,234	+0.21(+0.60%)
May 12, 2006	34.20	34.40	34.06	34.08	14,218	-0.24(-0.69%)
May 11, 2006	34.66	34.66	34.31	34.31	67,787	-0.37(-1.06%)
May 10, 2006	34.77	34.77	34.64	34.68	9,589	-0.07(-0.21%)
May 09, 2006	34.77	34.77	34.70	34.75	9,589	+0.02(+0.07%)
May 08, 2006	34.67	34.79	34.67	34.73	16,533	+0.05(+0.16%)
May 05, 2006	34.47	34.71	34.47	34.67	42,325	+0.25(+0.71%)
May 04, 2006	34.43	34.48	34.39	34.43	7,770	+0.12(+0.36%)
May 03, 2006	34.35	34.35	34.19	34.31	2,976	-0.01(-0.02%)
May 02, 2006	34.34	34.34	34.23	34.31	8,432	+0.21(+0.60%)
May 01, 2006	34.47	34.48	34.11	34.11	19,013	-0.31(-0.90%)
Apr 28, 2006	34.25	34.41	34.20	34.41	7,109	+0.15(+0.42%)
Apr 27, 2006	33.77	34.41	33.77	34.27	9,424	+0.31(+0.93%)
Apr 26, 2006	33.86	34.02	33.86	33.96	12,730	+0.18(+0.54%)
Apr 25, 2006	33.92	33.92	33.69	33.77	10,250	-0.19(-0.57%)
Apr 24, 2006	33.77	33.97	33.73	33.97	15,541	+0.03(+0.09%)
Apr 21, 2006	33.93	34.01	33.86	33.94	5,125	+0.07(+0.20%)
Apr 20, 2006	33.63	34.01	33.63	33.87	7,770	+0.08(+0.23%)
Apr 19, 2006	33.87	33.87	33.74	33.79	40,176	-0.02(-0.07%)
Apr 18, 2006	33.37	33.83	33.35	33.82	9,589	+0.47(+1.41%)
Apr 17, 2006	33.28	33.45	33.22	33.34	10,912	-0.05(-0.14%)
Apr 13, 2006	33.36	33.45	33.30	33.39	4,960	-0.01(-0.02%)
Apr 12, 2006	33.48	33.48	33.31	33.40	13,061	+0.01(+0.04%)
Apr 11, 2006	33.75	33.75	33.36	33.39	20,832	-0.24(-0.70%)
Apr 10, 2006	33.65	33.73	33.51	33.62	20,501	-0.01(-0.02%)
Apr 07, 2006	33.88	33.88	33.57	33.63	14,218	-0.22(-0.66%)
Apr 06, 2006	33.85	33.92	33.75	33.85	9,589	-0.14(-0.41%)
Apr 05, 2006	34.02	34.02	33.82	33.99	14,714	+0.05(+0.16%)
Apr 04, 2006	33.85	34.00	33.82	33.94	14,218	+0.15(+0.45%)