Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	42.43	42.75	41.70	41.76	3,152,805	-0.50(-1.18%)
Jan 28, 2010	42.93	42.93	41.98	42.26	2,909,526	-0.51(-1.19%)
Jan 27, 2010	42.48	42.83	42.15	42.76	2,704,901	+0.21(+0.49%)
Jan 26, 2010	42.59	43.01	42.46	42.56	2,218,550	-0.19(-0.45%)
Jan 25, 2010	42.93	42.99	42.60	42.75	3,620,332	+0.18(+0.43%)
Jan 22, 2010	43.32	43.48	42.49	42.56	5,757,798	-0.96(-2.21%)
Jan 21, 2010	44.34	44.48	43.46	43.52	5,663,665	-0.81(-1.84%)
Jan 20, 2010	44.48	44.48	43.95	44.34	3,586,502	-0.41(-0.93%)
Jan 19, 2010	44.21	44.78	44.19	44.75	3,315,184	+0.58(+1.32%)
Jan 15, 2010	44.63	44.17	44.17	44.17	3,626,669	-0.51(-1.13%)
Jan 14, 2010	44.57	44.77	44.51	44.68	2,170,109	+0.08(+0.17%)
Jan 13, 2010	44.33	44.69	44.06	44.60	2,375,979	+0.41(+0.94%)
Jan 12, 2010	44.36	44.42	44.02	44.19	2,252,138	-0.46(-1.03%)
Jan 11, 2010	44.78	44.82	44.44	44.65	2,451,296	+0.06(+0.14%)
Jan 08, 2010	44.32	44.59	44.22	44.58	2,147,985	+0.15(+0.33%)
Jan 07, 2010	44.21	44.47	44.01	44.44	2,156,603	+0.18(+0.42%)
Jan 06, 2010	44.17	44.34	44.10	44.25	2,760,072	+0.06(+0.14%)
Jan 05, 2010	44.05	44.20	43.87	44.19	2,079,803	+0.17(+0.38%)
Jan 04, 2010	43.68	44.08	43.66	44.02	2,930,939	+0.72(+1.67%)
Dec 31, 2009	43.80	43.30	43.30	43.30	1,720,972	-0.43(-0.98%)
Dec 30, 2009	43.62	43.79	43.59	43.73	2,072,787	-0.02(-0.04%)
Dec 29, 2009	43.98	43.98	43.75	43.75	1,987,737	-0.08(-0.18%)
Dec 28, 2009	43.95	43.95	43.67	43.82	2,268,124	+0.05(+0.12%)
Dec 24, 2009	43.62	43.79	43.62	43.77	790,695	+0.22(+0.51%)
Dec 23, 2009	43.52	43.59	43.32	43.55	1,688,668	+0.15(+0.34%)
Dec 22, 2009	43.31	43.47	43.25	43.40	4,662,110	+0.14(+0.33%)
Dec 21, 2009	42.96	43.32	42.96	43.26	4,180,081	+0.50(+1.16%)
Dec 18, 2009	42.71	42.77	42.36	42.76	2,768,193	+0.26(+0.61%)
Dec 17, 2009	42.67	42.76	42.42	42.50	2,417,996	-0.63(-1.45%)
Dec 16, 2009	43.09	43.20	42.89	43.13	2,501,053	+0.25(+0.59%)
Dec 15, 2009	42.95	43.10	42.78	42.88	2,150,132	-0.18(-0.43%)
Dec 14, 2009	43.01	43.09	42.94	43.06	1,681,654	+0.32(+0.75%)
Dec 11, 2009	42.66	42.79	42.49	42.74	1,691,933	+0.21(+0.50%)
Dec 10, 2009	42.55	42.72	42.44	42.52	1,232,205	+0.21(+0.51%)
Dec 09, 2009	42.16	42.37	41.94	42.31	1,877,930	+0.14(+0.33%)
Dec 08, 2009	42.31	42.42	42.01	42.17	1,730,016	-0.44(-1.04%)
Dec 07, 2009	42.65	42.86	42.49	42.62	1,615,585	-0.05(-0.13%)
Dec 04, 2009	42.97	43.17	42.23	42.67	3,261,699	+0.31(+0.74%)
Dec 03, 2009	42.83	43.07	42.31	42.36	1,768,336	-0.38(-0.89%)
Dec 02, 2009	42.66	43.00	42.56	42.74	1,694,818	+0.12(+0.29%)
Dec 01, 2009	42.50	42.77	42.42	42.62	2,565,444	+0.52(+1.23%)
Nov 30, 2009	41.98	42.18	41.71	42.10	3,597,615	+0.11(+0.25%)
Nov 27, 2009	41.53	42.30	41.45	41.99	1,133,261	-0.72(-1.68%)
Nov 25, 2009	42.62	42.74	42.49	42.71	1,844,444	+0.17(+0.39%)
Nov 24, 2009	42.60	42.60	42.19	42.54	3,213,295	+0.03(+0.07%)
Nov 23, 2009	42.50	42.84	42.39	42.51	2,296,760	+0.50(+1.18%)
Nov 20, 2009	41.94	42.10	41.79	42.01	1,452,934	-0.13(-0.31%)
Nov 19, 2009	42.42	42.46	41.87	42.14	2,487,439	-0.61(-1.43%)
Nov 18, 2009	42.78	42.84	42.52	42.75	2,004,513	-0.03(-0.07%)
Nov 17, 2009	42.65	42.82	42.48	42.78	2,182,641	+0.05(+0.11%)
Nov 16, 2009	42.42	42.91	42.37	42.74	3,256,551	+0.63(+1.50%)
Nov 13, 2009	41.92	42.26	41.73	42.10	2,343,357	+0.24(+0.58%)
Nov 12, 2009	42.28	42.49	41.74	41.86	2,315,859	-0.47(-1.12%)
Nov 11, 2009	42.36	42.60	42.12	42.33	2,577,133	+0.21(+0.51%)
Nov 10, 2009	42.01	42.25	41.87	42.12	2,406,826	+0.02(+0.04%)
Nov 09, 2009	41.55	42.10	41.51	42.10	2,397,941	+0.92(+2.24%)
Nov 06, 2009	40.88	41.33	40.78	41.18	2,550,108	+0.11(+0.26%)
Nov 05, 2009	40.62	41.10	40.53	41.07	2,593,856	+0.77(+1.91%)
Nov 04, 2009	40.63	40.88	40.23	40.30	2,463,318	+0.07(+0.17%)
Nov 03, 2009	39.81	40.29	39.73	40.23	2,125,503	+0.18(+0.46%)
Nov 02, 2009	40.05	40.48	39.54	40.05	3,567,634	+0.22(+0.56%)
Oct 30, 2009	40.80	40.94	39.74	39.83	4,429,412	-1.11(-2.70%)
Oct 29, 2009	40.42	41.04	40.36	40.94	3,898,087	+0.81(+2.02%)
Oct 28, 2009	40.85	40.99	40.06	40.13	3,068,577	-0.89(-2.18%)
Oct 27, 2009	41.30	41.98	40.91	41.02	2,818,740	-0.22(-0.54%)
Oct 26, 2009	41.77	42.20	41.12	41.24	2,827,170	-0.47(-1.13%)
Oct 23, 2009	41.84	41.90	41.55	41.72	1,830,793	-0.54(-1.28%)
Oct 22, 2009	41.80	42.36	41.49	42.26	1,689,686	+0.45(+1.08%)
Oct 21, 2009	42.10	42.63	41.76	41.81	2,913,424	-0.41(-0.98%)
Oct 20, 2009	42.01	42.24	42.00	42.22	1,688,761	-0.26(-0.61%)
Oct 19, 2009	42.17	42.60	42.02	42.48	1,426,510	+0.34(+0.82%)
Oct 16, 2009	42.06	42.26	41.83	42.14	2,831,326	-0.31(-0.74%)
Oct 15, 2009	42.07	42.45	42.05	42.45	1,458,526	+0.15(+0.35%)
Oct 14, 2009	42.07	42.35	41.88	42.30	1,732,159	+0.74(+1.78%)
Oct 13, 2009	41.59	41.65	41.28	41.56	1,088,778	-0.11(-0.27%)
Oct 12, 2009	41.83	41.86	41.51	41.68	1,137,106	+0.15(+0.37%)
Oct 09, 2009	41.28	41.52	41.16	41.52	2,007,658	+0.28(+0.68%)
Oct 08, 2009	41.22	41.46	41.02	41.24	3,085,945	+0.36(+0.88%)
Oct 07, 2009	40.73	40.95	40.62	40.88	1,644,185	+0.09(+0.22%)
Oct 06, 2009	40.56	41.04	40.50	40.79	2,543,152	+0.60(+1.48%)
Oct 05, 2009	39.78	40.32	39.66	40.20	1,564,462	+0.61(+1.54%)
Oct 02, 2009	39.39	39.83	39.36	39.59	2,544,036	-0.24(-0.59%)
Oct 01, 2009	40.76	40.78	39.78	39.82	1,901,808	-1.09(-2.65%)
Sep 30, 2009	41.19	41.21	40.46	40.91	1,944,981	-0.15(-0.37%)
Sep 29, 2009	41.25	41.42	40.94	41.06	2,297,942	-0.10(-0.24%)
Sep 28, 2009	40.52	41.22	40.52	41.16	2,063,120	+0.79(+1.95%)
Sep 25, 2009	40.60	40.68	40.23	40.37	1,818,075	-0.26(-0.64%)
Sep 24, 2009	41.18	41.30	40.44	40.63	2,316,951	-0.43(-1.06%)
Sep 23, 2009	41.64	41.84	41.04	41.07	2,472,102	-0.43(-1.03%)
Sep 22, 2009	41.52	41.62	41.32	41.49	2,427,215	+0.24(+0.59%)
Sep 21, 2009	41.05	41.36	40.93	41.25	1,642,528	-0.11(-0.28%)
Sep 18, 2009	41.47	41.52	41.20	41.36	2,097,760	+0.06(+0.15%)
Sep 17, 2009	41.39	41.71	41.12	41.30	2,722,466	+0.42(+1.02%)
Sep 16, 2009	40.87	41.42	40.76	40.89	2,691,029	+0.15(+0.36%)
Sep 15, 2009	40.57	40.87	40.35	40.74	2,216,667	+0.20(+0.49%)
Sep 14, 2009	39.99	40.58	39.96	40.54	1,588,681	+0.21(+0.53%)
Sep 11, 2009	40.38	40.51	40.12	40.33	1,699,510	+0.03(+0.08%)
Sep 10, 2009	39.93	40.30	39.68	40.30	2,924,281	+0.41(+1.03%)
Sep 09, 2009	39.60	40.01	39.46	39.89	2,316,579	+0.40(+1.00%)
Sep 08, 2009	39.53	39.59	39.30	39.50	1,859,114	+0.40(+1.01%)
Sep 04, 2009	38.66	39.17	38.55	39.10	1,181,067	+0.49(+1.28%)
Sep 03, 2009	38.42	38.65	38.15	38.61	1,207,889	+0.35(+0.91%)
Sep 02, 2009	38.23	38.46	38.14	38.26	1,921,497	-0.16(-0.42%)
Sep 01, 2009	39.07	39.59	38.33	38.42	2,628,018	-0.87(-2.20%)
Aug 31, 2009	39.30	39.34	39.03	39.28	1,518,745	-0.38(-0.96%)
Aug 28, 2009	39.96	40.05	39.40	39.66	1,445,462	-0.03(-0.08%)
Aug 27, 2009	39.53	39.78	39.08	39.69	2,651,479	+0.14(+0.35%)
Aug 26, 2009	39.50	39.78	39.34	39.56	3,156,886	-0.03(-0.08%)
Aug 25, 2009	39.66	39.95	39.50	39.59	2,821,812	+0.08(+0.19%)
Aug 24, 2009	39.70	39.88	39.34	39.51	2,634,649	+0.05(+0.13%)
Aug 21, 2009	39.05	39.56	38.99	39.46	2,163,993	+0.72(+1.86%)
Aug 20, 2009	38.39	38.82	38.32	38.74	1,289,919	+0.36(+0.95%)
Aug 19, 2009	37.74	38.47	37.67	38.37	1,481,245	+0.33(+0.86%)
Aug 18, 2009	37.76	38.14	37.69	38.04	2,943,763	+0.37(+0.99%)
Aug 17, 2009	37.93	37.95	37.59	37.67	2,680,089	-0.98(-2.53%)
Aug 14, 2009	38.99	39.02	38.25	38.65	2,600,103	-0.36(-0.92%)
Aug 13, 2009	38.89	39.02	38.50	39.01	2,173,682	+0.34(+0.88%)
Aug 12, 2009	38.23	38.99	38.22	38.67	2,167,291	+0.42(+1.09%)
Aug 11, 2009	38.63	38.64	38.17	38.25	1,756,884	-0.50(-1.29%)
Aug 10, 2009	38.70	38.86	38.49	38.75	1,788,132	-0.09(-0.23%)
Aug 07, 2009	38.74	39.15	38.50	38.84	1,926,075	+0.54(+1.40%)
Aug 06, 2009	38.75	38.77	38.14	38.30	1,688,955	-0.26(-0.69%)
Aug 05, 2009	38.71	38.72	38.21	38.57	2,272,277	+0.09(+0.23%)
Aug 04, 2009	38.33	38.71	38.27	38.48	1,906,108	+0.03(+0.09%)
Aug 03, 2009	38.20	38.55	38.04	38.45	3,645,397	+0.57(+1.50%)
Jul 31, 2009	37.82	38.10	37.71	37.88	1,477,595	+0.05(+0.14%)
Jul 30, 2009	37.85	38.23	37.76	37.82	2,703,376	+0.41(+1.10%)
Jul 29, 2009	37.31	37.51	37.16	37.41	1,414,283	-0.18(-0.48%)
Jul 28, 2009	37.44	37.69	37.19	37.60	1,988,536	+0.05(+0.14%)
Jul 27, 2009	37.51	37.69	37.28	37.54	2,131,680	+0.02(+0.04%)
Jul 24, 2009	37.16	37.58	37.02	37.53	2,232	+0.12(+0.33%)
Jul 23, 2009	36.55	37.53	36.53	37.41	2,596,193	+0.87(+2.37%)
Jul 22, 2009	36.27	36.74	36.25	36.54	3,238,651	+0.02(+0.06%)
Jul 21, 2009	36.64	36.67	36.05	36.52	3,242,853	+0.16(+0.44%)
Jul 20, 2009	36.18	36.41	35.99	36.36	2,574,904	+0.40(+1.12%)
Jul 17, 2009	35.93	36.03	35.72	35.95	2,318,291	+0.02(+0.04%)
Jul 16, 2009	35.49	36.09	35.45	35.94	2,320,009	+0.35(+0.98%)
Jul 15, 2009	35.03	35.68	34.97	35.59	2,688,011	+1.03(+2.99%)
Jul 14, 2009	34.40	34.57	34.19	34.56	5,185,135	+0.24(+0.71%)
Jul 13, 2009	33.69	34.35	33.67	34.31	2,586,153	+0.78(+2.31%)
Jul 10, 2009	33.45	33.73	33.27	33.54	1,978,307	-0.08(-0.25%)
Jul 09, 2009	33.77	33.87	33.49	33.62	1,652,692	+0.07(+0.20%)
Jul 08, 2009	33.74	33.83	33.13	33.55	4,182,359	-0.05(-0.14%)
Jul 07, 2009	34.24	34.27	33.55	33.60	1,956,680	-0.71(-2.06%)
Jul 06, 2009	34.02	34.32	33.83	34.31	2,470,409	-0.13(-0.37%)
Jul 02, 2009	34.87	34.87	34.33	34.43	2,385,841	-0.93(-2.62%)
Jul 01, 2009	35.33	35.64	35.28	35.36	2,842,075	+0.21(+0.58%)
Jun 30, 2009	35.41	35.52	34.88	35.16	3,779,339	-0.24(-0.67%)
Jun 29, 2009	35.23	35.45	34.97	35.39	2,200,152	+0.33(+0.95%)
Jun 26, 2009	34.99	35.22	34.85	35.06	1,554,815	-0.07(-0.19%)
Jun 25, 2009	34.61	35.13	34.56	35.13	2,423,175	+0.80(+2.32%)
Jun 24, 2009	34.42	34.69	34.15	34.33	4,039,723	+0.27(+0.79%)
Jun 23, 2009	34.13	34.23	33.83	34.06	2,833,134	+0.00(+0.00%)
Jun 22, 2009	34.78	34.79	34.05	34.06	3,478,809	-1.01(-2.89%)
Jun 19, 2009	35.32	35.38	34.93	35.07	1,844,791	+0.13(+0.37%)
Jun 18, 2009	34.84	35.15	34.62	34.94	2,954,030	+0.19(+0.54%)
Jun 17, 2009	34.79	35.05	34.46	34.76	2,097,588	-0.05(-0.13%)
Jun 16, 2009	35.44	35.47	34.76	34.80	2,387,605	-0.49(-1.39%)
Jun 15, 2009	35.75	35.75	35.13	35.29	3,652,931	-0.84(-2.32%)
Jun 12, 2009	35.93	36.14	35.72	36.13	1,866,043	+0.03(+0.08%)
Jun 11, 2009	36.00	36.52	35.95	36.10	3,074,582	+0.21(+0.59%)
Jun 10, 2009	36.34	36.37	35.44	35.89	3,659,534	-0.09(-0.25%)
Jun 09, 2009	35.98	36.18	35.75	35.98	2,493,240	+0.19(+0.53%)
Jun 08, 2009	35.59	36.12	35.35	35.79	2,722,627	-0.10(-0.27%)
Jun 05, 2009	36.33	36.39	35.69	35.89	3,657,967	-0.07(-0.19%)
Jun 04, 2009	35.72	35.99	35.45	35.96	2,878,810	+0.36(+1.00%)
Jun 03, 2009	35.76	35.81	35.24	35.60	2,835,995	-0.44(-1.22%)
Jun 02, 2009	35.84	36.23	35.76	36.04	4,749,353	+0.14(+0.40%)
Jun 01, 2009	35.50	36.15	35.44	35.90	3,375,574	+0.87(+2.48%)
May 29, 2009	34.69	35.05	34.40	35.03	3,477,663	+0.54(+1.56%)
May 28, 2009	34.28	34.60	33.77	34.49	3,745,448	+0.42(+1.24%)
May 27, 2009	34.63	34.82	33.99	34.07	3,673,491	-0.58(-1.68%)
May 26, 2009	33.47	34.70	33.46	34.65	2,943,330	+0.91(+2.69%)
May 22, 2009	33.84	34.08	33.59	33.74	2,062,656	+0.02(+0.07%)
May 21, 2009	33.92	34.03	33.43	33.72	3,655,912	-0.62(-1.81%)
May 20, 2009	34.52	35.19	34.26	34.34	3,247,762	-0.20(-0.57%)
May 19, 2009	34.52	34.84	34.37	34.54	2,976,584	+0.01(+0.02%)
May 18, 2009	33.83	34.54	33.78	34.53	3,349,424	+1.03(+3.07%)
May 15, 2009	33.77	34.02	33.30	33.50	3,553,594	-0.36(-1.05%)
May 14, 2009	33.50	34.06	33.36	33.86	3,743,303	+0.34(+1.02%)
May 13, 2009	33.97	34.02	33.42	33.52	5,448,567	-0.98(-2.85%)
May 12, 2009	34.81	34.86	34.01	34.50	4,978,339	-0.09(-0.26%)
May 11, 2009	34.77	34.91	34.49	34.59	5,146,780	-0.60(-1.72%)
May 08, 2009	34.84	35.31	34.60	35.19	5,073,431	+0.78(+2.26%)
May 07, 2009	35.30	35.34	34.18	34.42	6,055,027	-0.54(-1.56%)
May 06, 2009	34.83	34.99	34.36	34.96	6,286,992	+0.54(+1.56%)
May 05, 2009	34.43	34.57	34.14	34.42	4,745,771	-0.12(-0.34%)
May 04, 2009	33.70	34.54	33.61	34.54	5,163,135	+1.14(+3.41%)
May 01, 2009	33.21	33.52	32.96	33.40	4,758,177	+0.19(+0.57%)
Apr 30, 2009	33.67	33.86	33.07	33.21	5,520,542	-0.01(-0.02%)
Apr 29, 2009	32.83	33.55	32.73	33.22	4,858,005	+0.77(+2.38%)
Apr 28, 2009	32.15	32.83	32.09	32.45	5,132,355	-0.06(-0.19%)
Apr 27, 2009	32.45	32.97	32.38	32.51	5,583,565	-0.34(-1.04%)
Apr 24, 2009	32.58	33.08	32.42	32.85	6,225,999	+0.57(+1.76%)
Apr 23, 2009	32.14	32.32	31.68	32.28	4,833,560	+0.23(+0.71%)
Apr 22, 2009	31.88	32.74	31.81	32.06	7,036,807	-0.11(-0.33%)
Apr 21, 2009	31.31	32.21	31.26	32.16	4,975,170	+0.60(+1.89%)
Apr 20, 2009	32.36	32.58	31.54	31.57	3,887,282	-1.40(-4.24%)
Apr 17, 2009	32.85	33.17	32.58	32.96	4,616,710	+0.22(+0.67%)
Apr 16, 2009	32.47	32.96	32.03	32.74	4,231,446	+0.55(+1.71%)
Apr 15, 2009	31.65	32.24	31.56	32.19	3,842,256	+0.34(+1.07%)
Apr 14, 2009	32.15	32.40	31.75	31.85	4,212,600	-0.60(-1.86%)
Apr 13, 2009	32.12	32.69	31.94	32.46	4,060,107	+0.05(+0.14%)
Apr 09, 2009	31.97	32.41	31.81	32.41	4,058,738	+1.26(+4.05%)
Apr 08, 2009	30.89	31.26	30.73	31.15	2,982,556	+0.43(+1.40%)
Apr 07, 2009	31.02	31.19	30.71	30.72	5,272,677	-0.80(-2.54%)
Apr 06, 2009	31.53	31.63	31.07	31.52	5,470,688	-0.31(-0.97%)
Apr 03, 2009	31.46	31.86	31.19	31.83	7,131,154	+0.39(+1.25%)
Apr 02, 2009	31.26	31.90	31.17	31.44	7,173,180	+0.91(+3.00%)
Apr 01, 2009	29.57	30.61	29.45	30.52	4,293,753	+0.60(+2.00%)
Mar 31, 2009	29.95	30.53	29.74	29.92	5,940,088	+0.26(+0.89%)
Mar 30, 2009	30.08	30.08	29.33	29.66	7,124,093	-1.67(-5.33%)
Mar 26, 2009	30.94	31.34	30.62	31.33	8,288,039	+0.76(+2.50%)
Mar 25, 2009	30.51	31.08	29.67	30.57	9,116,526	+0.32(+1.04%)
Mar 24, 2009	30.52	30.93	30.25	30.25	6,740,938	-0.62(-1.99%)
Mar 23, 2009	29.97	30.88	29.92	30.87	7,583,712	+2.00(+6.95%)
Mar 20, 2009	29.60	29.67	28.76	28.86	4,537,604	-0.62(-2.11%)
Mar 19, 2009	30.24	30.26	29.41	29.49	6,278,125	-0.30(-1.01%)
Mar 18, 2009	29.02	30.17	28.73	29.79	10,181,666	+0.62(+2.14%)
Mar 17, 2009	28.31	29.16	28.07	29.16	5,479,402	+0.89(+3.16%)
Mar 16, 2009	28.76	29.04	28.22	28.27	7,732,095	-0.16(-0.55%)
Mar 13, 2009	28.39	28.50	27.88	28.43	0	+0.30(+1.06%)
Mar 12, 2009	27.02	28.25	26.77	28.13	7,295,901	+1.11(+4.12%)
Mar 11, 2009	27.20	27.47	26.76	27.02	7,645,010	+0.10(+0.36%)
Mar 10, 2009	25.84	26.94	25.80	26.92	7,961,716	+1.61(+6.38%)
Mar 09, 2009	25.28	26.05	25.19	25.30	10,620,163	-0.31(-1.20%)
Mar 06, 2009	25.83	26.20	24.97	25.61	0	-0.02(-0.09%)
Mar 05, 2009	26.10	26.41	25.58	25.63	5,290,926	-1.07(-3.99%)
Mar 04, 2009	26.54	27.15	26.26	26.70	9,121,920	+0.35(+1.31%)
Mar 02, 2009	27.06	27.23	26.24	26.35	11,399,373	-1.28(-4.65%)
Feb 27, 2009	27.65	28.22	27.53	27.64	0	-0.53(-1.89%)
Feb 26, 2009	29.00	29.20	28.16	28.17	7,360,453	-0.53(-1.83%)
Feb 25, 2009	28.78	29.25	28.22	28.70	8,384,375	-0.23(-0.78%)
Feb 24, 2009	28.08	29.09	27.89	28.92	11,365,184	+1.01(+3.63%)
Feb 23, 2009	29.22	29.22	27.83	27.91	10,068,307	-0.98(-3.40%)
Feb 20, 2009	28.64	29.25	28.27	28.89	13,290,242	-0.35(-1.18%)
Feb 19, 2009	29.82	29.97	29.12	29.24	8,146,385	-0.32(-1.07%)
Feb 18, 2009	29.89	29.90	29.27	29.55	13,089,959	-0.10(-0.33%)
Feb 17, 2009	29.99	30.16	29.64	29.65	13,679,300	-1.34(-4.31%)
Feb 13, 2009	31.24	31.51	30.96	30.99	7,192,759	-0.32(-1.01%)
Feb 12, 2009	30.74	31.36	30.30	31.30	11,785,227	+0.08(+0.26%)
Feb 11, 2009	31.22	31.41	30.78	31.22	10,488,517	+0.19(+0.60%)
Feb 10, 2009	32.23	32.53	30.84	31.03	11,489,186	-1.49(-4.57%)
Feb 09, 2009	32.51	32.77	32.24	32.52	5,123,586	+0.01(+0.02%)
Feb 06, 2009	31.68	32.60	31.60	32.51	6,929,430	+0.91(+2.88%)
Feb 05, 2009	30.89	31.84	30.67	31.60	8,198,048	+0.50(+1.59%)
Feb 04, 2009	31.43	31.85	31.01	31.11	10,964,109	-0.17(-0.53%)
Feb 03, 2009	31.02	31.47	30.69	31.27	8,256,026	+0.44(+1.41%)