Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	31.69	31.82	30.67	30.89	0	-0.68(-2.14%)
Jan 29, 2009	32.14	32.70	31.51	31.57	7,315,903	-1.07(-3.29%)
Jan 28, 2009	32.21	32.81	32.11	32.64	10,281,108	+1.09(+3.45%)
Jan 27, 2009	31.37	31.73	31.14	31.55	9,550,639	+0.37(+1.18%)
Jan 26, 2009	31.17	31.84	30.85	31.18	11,064,608	+0.17(+0.56%)
Jan 23, 2009	30.14	31.32	30.03	31.01	15,767,599	+0.19(+0.61%)
Jan 22, 2009	30.75	31.35	30.27	30.82	17,469,158	-0.54(-1.72%)
Jan 21, 2009	30.61	31.45	30.03	31.36	11,873,561	+1.23(+4.09%)
Jan 20, 2009	31.54	31.59	30.06	30.13	12,292,932	-1.65(-5.20%)
Jan 16, 2009	32.11	32.11	31.02	31.78	12,424,542	+0.23(+0.74%)
Jan 15, 2009	31.39	31.87	30.46	31.55	12,470,852	+0.11(+0.36%)
Jan 14, 2009	31.92	32.01	31.22	31.44	8,890,955	-1.06(-3.26%)
Jan 13, 2009	32.31	32.73	32.17	32.50	11,310,521	+0.05(+0.14%)
Jan 12, 2009	33.14	33.19	32.21	32.45	7,889,869	-0.73(-2.20%)
Jan 09, 2009	34.07	34.10	33.15	33.18	7,900,258	-0.83(-2.45%)
Jan 08, 2009	33.64	34.02	33.46	34.01	7,349,641	+0.15(+0.44%)
Jan 07, 2009	34.32	34.41	33.65	33.86	8,500,231	-0.98(-2.80%)
Jan 06, 2009	34.91	35.18	34.55	34.84	10,239,703	+0.29(+0.83%)
Jan 05, 2009	34.46	34.85	34.16	34.55	9,881,048	-0.01(-0.02%)
Jan 02, 2009	33.70	34.73	33.46	34.56	0	+0.97(+2.88%)
Jan 01, 2009	33.14	33.89	33.05	33.59	0	+0.00(+0.00%)
Dec 31, 2008	33.14	33.89	33.05	33.59	8,898,472	+0.47(+1.41%)
Dec 30, 2008	32.50	33.13	32.37	33.13	11,621,544	+0.85(+2.63%)
Dec 29, 2008	32.47	32.48	31.81	32.28	8,007,437	-0.25(-0.76%)
Dec 26, 2008	32.47	32.53	32.18	32.53	4,691,884	+0.34(+1.05%)
Dec 24, 2008	32.12	32.31	31.95	32.19	3,108,055	+0.12(+0.39%)
Dec 23, 2008	32.59	32.71	31.91	32.06	13,444,454	-0.34(-1.06%)
Dec 22, 2008	33.01	33.01	31.81	32.41	12,778,495	-0.46(-1.41%)
Dec 19, 2008	33.14	33.61	32.77	32.87	8,377,951	-0.03(-0.09%)
Dec 18, 2008	33.67	33.78	32.51	32.90	11,184,292	-0.58(-1.74%)
Dec 17, 2008	33.38	34.04	33.14	33.48	10,417,486	-0.25(-0.73%)
Dec 16, 2008	32.41	33.76	32.37	33.72	12,061,606	+1.68(+5.26%)
Dec 15, 2008	32.72	32.79	31.63	32.04	11,863,212	-0.54(-1.65%)
Dec 12, 2008	31.33	32.64	31.30	32.58	10,545,921	+0.32(+0.99%)
Dec 11, 2008	32.89	33.40	31.98	32.26	9,053,603	-0.93(-2.81%)
Dec 10, 2008	33.11	33.55	32.67	33.19	9,979,930	+0.37(+1.14%)
Dec 09, 2008	33.15	33.81	32.59	32.82	15,350,798	-0.61(-1.83%)
Dec 08, 2008	33.12	33.84	32.91	33.43	12,685,966	+1.23(+3.82%)
Dec 05, 2008	30.61	32.38	30.07	32.20	34,181,048	+1.10(+3.55%)
Dec 04, 2008	31.59	32.29	30.60	31.09	13,049,024	-0.95(-2.98%)
Dec 03, 2008	30.99	32.13	30.43	32.05	18,550,964	+0.80(+2.58%)
Dec 02, 2008	30.58	31.27	30.10	31.24	13,694,429	+1.18(+3.94%)
Dec 01, 2008	32.11	32.13	29.95	30.06	14,772,750	-2.95(-8.94%)
Nov 28, 2008	32.48	33.01	32.42	33.01	5,698,066	+0.39(+1.21%)
Nov 26, 2008	30.85	32.67	30.80	32.61	29,457,854	+1.16(+3.70%)
Nov 25, 2008	31.82	31.86	30.57	31.45	40,257,056	+0.43(+1.39%)
Nov 24, 2008	29.81	31.66	29.57	31.02	56,789,960	+1.74(+5.96%)
Nov 21, 2008	28.29	29.33	27.06	29.28	25,443,762	+1.57(+5.68%)
Nov 20, 2008	29.31	30.08	27.43	27.70	30,250,278	-1.98(-6.67%)
Nov 19, 2008	31.53	31.80	29.60	29.68	23,927,994	-1.92(-6.07%)
Nov 18, 2008	31.29	31.91	30.41	31.60	28,285,634	+0.29(+0.93%)
Nov 17, 2008	31.72	32.48	31.27	31.31	21,418,490	-0.84(-2.62%)
Nov 14, 2008	32.79	33.77	32.05	32.15	18,289,568	-1.43(-4.26%)
Nov 13, 2008	31.67	33.68	30.13	33.58	44,906,792	+2.08(+6.60%)
Nov 12, 2008	32.52	32.70	31.36	31.50	35,113,372	-1.70(-5.12%)
Nov 11, 2008	33.47	33.87	32.64	33.20	46,237,588	-0.77(-2.28%)
Nov 10, 2008	35.15	35.23	33.49	33.98	12,454,383	-0.38(-1.11%)
Nov 07, 2008	33.84	34.43	33.53	34.36	22,916,780	+0.86(+2.58%)
Nov 06, 2008	34.86	35.18	33.29	33.49	28,877,272	-1.73(-4.91%)
Nov 05, 2008	36.64	36.94	35.10	35.22	30,860,240	-1.83(-4.95%)
Nov 04, 2008	36.61	37.17	36.27	37.06	12,169,735	+1.29(+3.60%)
Nov 03, 2008	35.81	36.12	35.45	35.77	10,554,018	-0.12(-0.33%)
Oct 31, 2008	35.27	36.36	34.81	35.89	25,535,650	+0.77(+2.21%)
Oct 30, 2008	35.36	35.47	34.19	35.11	23,993,138	+1.15(+3.38%)
Oct 29, 2008	33.90	35.62	33.87	33.96	17,712,862	-0.34(-1.00%)
Oct 28, 2008	32.03	34.31	31.02	34.31	15,021,146	+3.13(+10.04%)
Oct 27, 2008	31.67	32.84	31.11	31.18	15,127,884	-1.04(-3.24%)
Oct 24, 2008	30.85	33.05	30.85	32.22	12,664,016	-1.62(-4.80%)
Oct 23, 2008	33.49	34.11	31.65	33.84	11,232,359	+0.42(+1.25%)
Oct 22, 2008	34.51	34.66	32.47	33.43	9,497,541	-1.97(-5.58%)
Oct 21, 2008	36.09	36.51	35.28	35.40	7,516,972	-1.10(-3.02%)
Oct 20, 2008	35.45	36.50	34.98	36.50	4,459,595	+1.78(+5.13%)
Oct 17, 2008	33.99	36.44	33.92	34.72	6,287,622	-0.33(-0.94%)
Oct 16, 2008	33.71	35.06	32.00	35.05	5,182,830	+1.54(+4.60%)
Oct 15, 2008	36.12	36.24	33.43	33.51	5,422,580	-3.46(-9.35%)
Oct 14, 2008	39.34	39.86	36.00	36.97	11,266,869	-0.32(-0.86%)
Oct 13, 2008	35.06	37.43	34.77	37.29	10,437,650	+4.24(+12.83%)
Oct 10, 2008	32.17	34.98	31.09	33.05	10,654,481	-0.99(-2.90%)
Oct 09, 2008	36.94	37.31	33.68	34.03	7,591,451	-2.28(-6.27%)
Oct 08, 2008	36.06	37.79	35.67	36.31	5,354,286	-0.71(-1.91%)
Oct 07, 2008	39.63	39.78	36.96	37.02	5,056,759	-2.41(-6.10%)
Oct 06, 2008	39.72	39.82	37.29	39.43	11,323,321	-1.42(-3.48%)
Oct 03, 2008	42.10	42.85	40.71	40.85	0	-0.63(-1.53%)
Oct 02, 2008	43.14	43.26	41.35	41.48	2,881,162	-1.95(-4.49%)
Oct 01, 2008	43.43	43.61	42.60	43.43	4,499,381	-0.05(-0.12%)
Sep 30, 2008	43.22	44.13	42.10	43.49	4,320,941	+1.13(+2.66%)
Sep 29, 2008	44.62	44.75	41.65	42.36	5,595,636	-2.99(-6.59%)
Sep 26, 2008	44.40	45.42	44.35	45.35	0	-0.04(-0.08%)
Sep 25, 2008	45.27	45.61	44.66	45.39	3,447,920	+0.80(+1.79%)
Sep 24, 2008	44.86	45.10	44.25	44.59	2,493,662	-0.04(-0.09%)
Sep 23, 2008	45.26	45.78	44.50	44.63	6,563,159	-0.77(-1.70%)
Sep 22, 2008	46.82	46.86	45.16	45.40	4,477,414	-1.62(-3.45%)
Sep 19, 2008	49.38	61.55	46.22	47.02	0	+1.90(+4.21%)
Sep 18, 2008	43.94	45.42	42.46	45.13	5,885,734	+1.72(+3.96%)
Sep 17, 2008	44.59	44.82	43.25	43.41	4,013,954	-2.03(-4.47%)
Sep 16, 2008	43.92	45.44	43.61	45.44	4,507,275	+0.58(+1.29%)
Sep 15, 2008	45.38	46.19	44.72	44.86	2,934,161	-2.16(-4.59%)
Sep 12, 2008	46.16	47.02	45.99	47.02	1,564,747	+0.46(+0.99%)
Sep 11, 2008	45.45	46.58	45.19	46.56	2,317,295	+0.59(+1.29%)
Sep 10, 2008	46.11	46.41	45.51	45.96	1,925,053	+0.10(+0.23%)
Sep 09, 2008	47.19	47.30	45.62	45.86	2,568,228	-1.42(-3.00%)
Sep 08, 2008	47.74	47.77	46.53	47.28	2,064,848	+0.84(+1.80%)
Sep 05, 2008	45.96	46.52	45.45	46.44	0	+0.25(+0.55%)
Sep 04, 2008	47.30	47.34	46.19	46.19	2,096,140	-1.44(-3.02%)
Sep 03, 2008	47.70	47.87	47.27	47.62	1,632,668	-0.09(-0.19%)
Sep 02, 2008	48.46	48.71	47.49	47.71	1,916,763	-0.20(-0.42%)
Aug 29, 2008	48.32	48.46	47.91	47.91	0	-0.60(-1.24%)
Aug 28, 2008	48.13	48.55	48.08	48.51	2,425,210	+0.71(+1.49%)
Aug 27, 2008	47.51	47.99	47.41	47.80	1,738,634	+0.36(+0.75%)
Aug 26, 2008	47.31	47.59	47.11	47.45	1,759,296	+0.15(+0.31%)
Aug 25, 2008	48.02	48.02	47.18	47.30	2,053,036	-1.02(-2.10%)
Aug 22, 2008	47.91	48.31	47.86	48.31	2,006,041	+0.67(+1.40%)
Aug 21, 2008	47.25	47.82	47.22	47.65	1,850,769	+0.04(+0.08%)
Aug 20, 2008	47.45	47.68	47.12	47.61	2,369,607	+0.26(+0.55%)
Aug 19, 2008	47.58	47.62	47.17	47.35	2,697,585	-0.62(-1.28%)
Aug 18, 2008	48.50	48.69	47.63	47.97	2,489,750	-0.60(-1.24%)
Aug 15, 2008	48.54	48.71	48.26	48.57	0	+0.10(+0.21%)
Aug 14, 2008	47.69	48.57	47.69	48.46	2,175,125	+0.43(+0.90%)
Aug 13, 2008	47.97	48.33	47.60	48.03	1,988,457	-0.11(-0.23%)
Aug 12, 2008	48.51	48.54	47.96	48.14	1,634,722	-0.53(-1.10%)
Aug 11, 2008	48.17	48.94	48.08	48.68	1,807,294	+0.48(+1.00%)
Aug 08, 2008	47.17	48.31	47.02	48.20	1,408,208	+1.00(+2.12%)
Aug 07, 2008	47.71	47.75	47.07	47.19	1,459,870	-0.79(-1.64%)
Aug 06, 2008	47.65	48.07	47.44	47.98	2,385,917	+0.23(+0.48%)
Aug 05, 2008	46.89	47.75	46.84	47.75	1,293,173	+1.26(+2.71%)
Aug 04, 2008	46.99	47.01	46.42	46.49	1,571,310	-0.53(-1.12%)
Aug 01, 2008	47.35	47.40	46.72	47.02	3,018,939	-0.21(-0.44%)
Jul 31, 2008	47.40	47.85	47.19	47.22	2,572,944	-0.54(-1.13%)
Jul 30, 2008	47.31	47.80	47.08	47.77	3,079,133	+0.74(+1.58%)
Jul 29, 2008	47.02	47.04	46.16	47.02	3,510,856	+0.98(+2.13%)
Jul 28, 2008	47.00	47.00	45.97	46.05	2,722,377	-0.70(-1.49%)
Jul 25, 2008	46.82	46.98	46.57	46.74	2,647,163	+0.10(+0.21%)
Jul 24, 2008	47.82	47.82	46.53	46.64	3,087,821	-1.12(-2.35%)
Jul 23, 2008	47.62	48.08	47.49	47.77	3,912,560	+0.20(+0.42%)
Jul 22, 2008	46.61	47.57	46.45	47.57	3,685,035	+0.67(+1.42%)
Jul 21, 2008	47.07	47.10	46.71	46.90	2,597,826	+0.11(+0.24%)
Jul 18, 2008	46.96	46.96	46.54	46.79	4,298,117	+0.07(+0.16%)
Jul 17, 2008	46.56	47.09	46.16	46.71	3,644,299	+0.57(+1.24%)
Jul 16, 2008	45.19	46.30	45.01	46.14	2,768,763	+1.17(+2.61%)
Jul 15, 2008	45.19	45.91	44.55	44.97	3,977,283	-0.62(-1.37%)
Jul 14, 2008	46.67	46.67	45.44	45.59	2,327,851	-0.45(-0.98%)
Jul 11, 2008	45.93	46.63	45.42	46.05	2,048,823	-0.41(-0.88%)
Jul 10, 2008	46.21	46.65	45.85	46.45	1,964,414	+0.29(+0.63%)
Jul 09, 2008	47.22	47.32	46.12	46.16	2,448,932	-1.02(-2.15%)
Jul 08, 2008	46.24	47.18	45.90	47.18	2,546,313	+0.86(+1.86%)
Jul 07, 2008	46.91	47.13	45.89	46.32	1,962,898	-0.40(-0.86%)
Jul 04, 2008	47.06	47.09	46.33	46.72	1,605,640	+0.00(+0.00%)
Jul 03, 2008	47.06	47.09	46.33	46.72	1,605,640	-0.04(-0.10%)
Jul 02, 2008	47.87	48.00	46.73	46.76	1,510,011	-0.98(-2.05%)
Jul 01, 2008	47.08	47.74	46.82	47.74	2,200,356	+0.22(+0.47%)
Jun 30, 2008	47.63	47.97	47.42	47.52	1,362,920	-0.10(-0.20%)
Jun 27, 2008	47.72	47.97	47.33	47.62	2,127,297	-0.07(-0.14%)
Jun 26, 2008	48.71	48.72	47.68	47.68	2,185,608	-1.42(-2.90%)
Jun 25, 2008	48.98	49.61	48.98	49.11	1,579,514	+0.31(+0.64%)
Jun 24, 2008	48.91	49.26	48.49	48.80	1,299,643	-0.49(-0.99%)
Jun 23, 2008	49.63	49.63	49.20	49.29	1,577,744	-0.04(-0.09%)
Jun 20, 2008	49.83	49.85	49.17	49.33	1,249,599	-0.87(-1.73%)
Jun 19, 2008	50.00	50.38	49.78	50.20	779,370	+0.15(+0.30%)
Jun 18, 2008	50.18	50.34	49.85	50.05	803,028	-0.37(-0.74%)
Jun 17, 2008	51.05	51.05	50.42	50.42	3,291,298	-0.36(-0.72%)
Jun 16, 2008	50.42	50.95	50.36	50.78	1,360,272	+0.09(+0.17%)
Jun 13, 2008	50.22	50.70	50.05	50.70	1,625,254	+0.74(+1.48%)
Jun 12, 2008	50.08	50.46	49.63	49.96	1,508,764	+0.15(+0.30%)
Jun 11, 2008	50.55	50.62	49.81	49.81	1,178,622	-0.76(-1.51%)
Jun 10, 2008	50.71	50.95	50.42	50.57	1,066,513	-0.26(-0.50%)
Jun 09, 2008	50.98	51.16	50.40	50.83	2,634,956	+0.04(+0.08%)
Jun 06, 2008	51.90	51.98	50.79	50.79	1,890,203	-1.58(-3.02%)
Jun 05, 2008	51.51	52.37	51.44	52.37	1,296,205	+1.04(+2.03%)
Jun 04, 2008	51.16	51.74	51.13	51.32	1,317,859	+0.03(+0.07%)
Jun 03, 2008	51.73	51.84	50.98	51.29	2,558,559	-0.26(-0.50%)
Jun 02, 2008	51.89	51.90	51.21	51.55	1,783,170	-0.42(-0.80%)
May 30, 2008	52.05	52.17	51.90	51.97	1,604,579	+0.10(+0.19%)
May 29, 2008	51.55	52.20	51.55	51.87	917,123	+0.23(+0.44%)
May 28, 2008	51.51	51.64	51.15	51.64	933,698	+0.31(+0.60%)
May 27, 2008	51.00	51.40	50.88	51.33	1,694,816	+0.44(+0.87%)
May 26, 2008	51.35	51.45	50.85	50.89	0	+0.00(+0.00%)
May 23, 2008	51.35	51.45	50.85	50.89	1,616,579	-0.70(-1.37%)
May 22, 2008	51.55	51.78	51.46	51.59	3,231,932	+0.13(+0.26%)
May 21, 2008	52.42	52.50	51.37	51.46	2,933,519	-0.88(-1.68%)
May 20, 2008	52.54	52.54	52.08	52.34	1,483,978	-0.37(-0.71%)
May 19, 2008	52.76	53.24	52.52	52.71	1,239,418	+0.02(+0.04%)
May 16, 2008	52.77	52.78	52.27	52.69	1,044,864	+0.09(+0.18%)
May 15, 2008	52.09	52.64	52.01	52.60	2,746,453	+0.55(+1.06%)
May 14, 2008	52.13	52.51	52.01	52.04	1,686,608	+0.16(+0.31%)
May 13, 2008	51.97	51.97	51.56	51.88	2,020,666	+0.06(+0.12%)
May 12, 2008	51.38	51.82	51.13	51.82	1,160,510	+0.53(+1.03%)
May 09, 2008	51.05	51.39	50.98	51.29	678,077	-0.03(-0.06%)
May 08, 2008	51.50	51.67	51.18	51.32	1,022,160	-0.10(-0.20%)
May 07, 2008	52.16	52.27	51.24	51.42	1,696,496	-0.73(-1.41%)
May 06, 2008	51.53	52.28	51.41	52.16	1,319,273	+0.44(+0.85%)
May 05, 2008	51.89	52.03	51.64	51.72	1,145,014	-0.27(-0.51%)
May 02, 2008	52.33	52.35	51.68	51.98	1,362,382	+0.15(+0.29%)
May 01, 2008	50.94	51.84	50.86	51.84	1,181,905	+0.90(+1.76%)
Apr 30, 2008	51.30	51.68	50.91	50.94	1,312,896	-0.21(-0.41%)
Apr 29, 2008	51.29	51.39	50.98	51.15	1,175,267	-0.21(-0.41%)
Apr 28, 2008	51.48	51.60	51.24	51.36	888,488	-0.02(-0.04%)
Apr 25, 2008	51.24	51.44	50.71	51.38	1,209,275	+0.39(+0.77%)
Apr 24, 2008	50.79	51.32	50.34	50.99	1,507,822	+0.34(+0.67%)
Apr 23, 2008	50.74	50.98	50.41	50.65	920,662	+0.10(+0.19%)
Apr 22, 2008	50.84	50.84	50.29	50.55	863,157	-0.49(-0.95%)
Apr 21, 2008	50.85	51.12	50.72	51.04	817,481	-0.05(-0.09%)
Apr 18, 2008	51.09	51.31	50.86	51.08	1,543,743	+0.69(+1.38%)
Apr 17, 2008	50.14	50.42	49.92	50.39	1,135,762	+0.06(+0.13%)
Apr 16, 2008	49.53	50.33	49.52	50.33	897,567	+1.22(+2.48%)
Apr 15, 2008	49.16	49.16	48.69	49.11	803,279	+0.23(+0.48%)
Apr 14, 2008	49.01	49.15	48.79	48.88	1,046,895	-0.17(-0.34%)
Apr 11, 2008	49.55	49.65	48.94	49.04	940,345	-0.95(-1.89%)
Apr 10, 2008	49.77	50.26	49.62	49.99	587,856	+0.17(+0.35%)
Apr 09, 2008	50.30	50.32	49.57	49.82	840,931	-0.45(-0.90%)
Apr 08, 2008	50.09	50.34	50.01	50.27	807,978	-0.04(-0.09%)
Apr 07, 2008	50.75	50.93	50.28	50.31	951,247	-0.02(-0.04%)
Apr 04, 2008	50.38	50.74	50.05	50.33	884,132	+0.02(+0.04%)
Apr 03, 2008	49.96	50.49	49.87	50.32	845,460	+0.06(+0.12%)
Apr 02, 2008	50.31	50.57	49.99	50.26	853,655	+0.03(+0.07%)
Apr 01, 2008	49.18	50.23	49.09	50.22	1,382,283	+1.74(+3.59%)
Mar 31, 2008	48.27	48.75	48.16	48.48	972,866	+0.16(+0.33%)
Mar 28, 2008	48.85	48.99	48.17	48.32	1,336,776	-0.43(-0.89%)
Mar 27, 2008	49.25	49.37	48.63	48.76	1,669,485	-0.18(-0.37%)
Mar 26, 2008	49.39	49.42	48.94	48.94	1,468,107	-0.58(-1.18%)
Mar 25, 2008	49.43	49.75	49.11	49.52	1,838,295	-0.16(-0.32%)
Mar 24, 2008	49.02	49.99	49.00	49.68	1,845,640	+1.05(+2.17%)
Mar 21, 2008	48.19	48.84	47.57	48.63	1,910,773	+0.00(+0.00%)
Mar 20, 2008	48.19	48.84	47.57	48.63	1,910,773	+1.00(+2.09%)
Mar 19, 2008	49.19	49.30	47.63	47.63	1,170,838	-1.31(-2.67%)
Mar 18, 2008	47.84	48.94	47.63	48.94	2,031,212	+1.95(+4.16%)
Mar 17, 2008	46.42	47.36	46.28	46.98	2,946,048	-0.55(-1.15%)
Mar 14, 2008	48.80	48.80	46.99	47.53	2,270,213	-0.89(-1.84%)
Mar 13, 2008	47.35	48.67	47.17	48.42	1,456,373	+0.31(+0.65%)
Mar 12, 2008	48.71	49.00	48.11	48.11	896,764	-0.46(-0.95%)
Mar 11, 2008	48.07	48.57	47.27	48.57	1,611,516	+1.66(+3.54%)
Mar 10, 2008	47.72	47.72	46.82	46.91	1,347,099	-0.73(-1.53%)
Mar 07, 2008	47.68	48.37	47.24	47.64	2,475,718	-0.52(-1.08%)
Mar 06, 2008	48.94	49.00	47.97	48.16	1,364,861	-1.02(-2.07%)
Mar 05, 2008	49.11	49.53	48.68	49.18	1,832,955	+0.27(+0.56%)
Mar 04, 2008	48.71	49.04	48.19	48.90	1,650,320	-0.16(-0.32%)
Mar 03, 2008	49.02	49.22	48.65	49.06	1,014,910	-0.17(-0.35%)
Feb 29, 2008	49.93	49.93	48.87	49.23	1,475,988	-1.11(-2.21%)
Feb 28, 2008	50.54	50.74	50.23	50.35	956,013	-0.51(-1.01%)
Feb 27, 2008	50.68	51.23	50.58	50.86	1,394,456	-0.08(-0.16%)
Feb 26, 2008	50.29	51.17	50.27	50.94	2,168,253	+0.33(+0.64%)
Feb 25, 2008	49.83	50.64	49.57	50.61	1,565,368	+0.83(+1.68%)
Feb 22, 2008	49.69	49.92	48.90	49.78	2,120,853	+0.23(+0.46%)
Feb 21, 2008	50.40	50.45	49.36	49.55	1,545,976	-0.56(-1.12%)
Feb 20, 2008	49.33	50.23	49.22	50.11	2,367,409	+0.23(+0.47%)
Feb 19, 2008	50.57	50.57	49.56	49.88	1,529,757	+0.16(+0.32%)
Feb 18, 2008	49.80	49.80	49.27	49.72	0	+0.00(+0.00%)
Feb 15, 2008	49.80	49.80	49.27	49.72	1,062,100	+0.01(+0.02%)
Feb 14, 2008	50.52	50.52	49.63	49.70	1,655,324	-0.65(-1.30%)
Feb 13, 2008	50.36	50.46	49.79	50.36	1,287,091	+0.57(+1.14%)
Feb 12, 2008	49.97	50.18	49.35	49.79	1,196,584	+0.46(+0.92%)
Feb 11, 2008	48.98	49.45	48.65	49.33	2,164,634	+0.29(+0.58%)
Feb 08, 2008	49.13	49.41	48.69	49.05	1,582,631	-0.29(-0.59%)
Feb 07, 2008	48.60	49.59	48.47	49.34	1,249,978	+0.45(+0.92%)
Feb 06, 2008	49.59	49.79	48.74	48.89	1,765,114	-0.37(-0.76%)
Feb 05, 2008	50.03	50.20	49.24	49.26	2,261,778	-1.44(-2.84%)
Feb 04, 2008	51.37	51.37	50.68	50.70	1,929,468	-0.61(-1.18%)