Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	43.97	44.30	43.92	43.93	336,088	+0.20(+0.46%)
Oct 28, 2005	43.33	43.74	43.09	43.73	213,899	+0.67(+1.57%)
Oct 27, 2005	43.51	43.57	43.04	43.06	433,193	-0.57(-1.32%)
Oct 26, 2005	43.73	44.02	43.55	43.63	243,300	-0.16(-0.37%)
Oct 25, 2005	43.78	43.94	43.48	43.79	358,476	-0.11(-0.25%)
Oct 24, 2005	43.38	43.90	43.32	43.90	533,264	+0.72(+1.67%)
Oct 21, 2005	43.21	43.36	42.92	43.18	317,477	+0.21(+0.48%)
Oct 20, 2005	43.63	43.70	42.75	42.98	538,929	-0.65(-1.50%)
Oct 19, 2005	42.83	43.64	42.66	43.63	427,259	+0.63(+1.47%)
Oct 18, 2005	43.45	43.45	42.98	43.00	289,424	-0.44(-1.02%)
Oct 17, 2005	43.21	43.48	43.19	43.44	389,766	+0.11(+0.27%)
Oct 14, 2005	43.12	43.34	42.86	43.32	476,081	+0.46(+1.06%)
Oct 13, 2005	42.91	43.01	42.58	42.87	897,406	-0.03(-0.08%)
Oct 12, 2005	43.27	43.45	42.81	42.90	803,268	-0.32(-0.75%)
Oct 11, 2005	43.42	43.63	43.22	43.22	480,666	-0.15(-0.34%)
Oct 10, 2005	43.77	43.77	43.35	43.37	345,529	-0.38(-0.87%)
Oct 07, 2005	43.60	43.88	43.57	43.75	504,403	+0.16(+0.36%)
Oct 06, 2005	43.84	43.97	43.20	43.60	658,960	-0.18(-0.41%)
Oct 05, 2005	44.45	44.45	43.78	43.78	245,458	-0.69(-1.54%)
Oct 04, 2005	45.06	45.07	44.46	44.46	162,919	-0.55(-1.22%)
Oct 03, 2005	45.08	45.19	44.89	45.01	524,363	+0.02(+0.05%)
Sep 30, 2005	45.24	45.24	44.80	44.99	276,207	+0.13(+0.29%)
Sep 29, 2005	44.41	44.90	44.28	44.86	267,306	+0.37(+0.83%)
Sep 28, 2005	44.58	44.58	44.29	44.49	206,346	+0.04(+0.09%)
Sep 27, 2005	44.51	44.57	44.26	44.45	1,320,349	+0.00(+0.00%)
Sep 26, 2005	44.61	44.67	44.30	44.45	492,265	-0.16(-0.35%)
Sep 23, 2005	44.60	44.70	44.31	44.60	213,899	+0.09(+0.20%)
Sep 22, 2005	44.21	44.60	44.16	44.51	775,216	+0.15(+0.34%)
Sep 21, 2005	44.64	44.71	44.36	44.36	997,747	-0.43(-0.95%)
Sep 20, 2005	45.32	45.38	44.76	44.79	234,129	-0.44(-0.98%)
Sep 19, 2005	45.29	45.36	45.06	45.23	268,385	-0.17(-0.37%)
Sep 16, 2005	45.28	45.43	45.15	45.40	191,511	+0.20(+0.43%)
Sep 15, 2005	45.20	45.20	45.20	45.20	1,348	+0.12(+0.27%)
Sep 14, 2005	45.27	45.31	45.01	45.08	458,548	-0.19(-0.41%)
Sep 13, 2005	45.58	45.58	45.23	45.27	699,421	-0.29(-0.63%)
Sep 12, 2005	45.53	45.63	45.53	45.56	421,594	+0.01(+0.02%)
Sep 09, 2005	45.33	45.60	45.31	45.54	427,528	+0.31(+0.68%)
Sep 08, 2005	45.25	45.37	45.15	45.24	244,649	-0.16(-0.35%)
Sep 07, 2005	45.29	45.41	45.15	45.40	308,576	+0.15(+0.33%)
Sep 06, 2005	44.82	45.26	44.79	45.25	245,997	+0.52(+1.16%)
Sep 02, 2005	44.89	44.90	44.68	44.73	364,141	-0.11(-0.26%)
Sep 01, 2005	44.80	45.05	44.64	44.84	328,536	-0.00(-0.01%)
Aug 31, 2005	44.23	44.86	44.17	44.85	420,785	+0.57(+1.29%)
Aug 30, 2005	44.25	44.30	44.03	44.28	363,332	-0.15(-0.33%)
Aug 29, 2005	44.10	44.45	43.94	44.43	457,199	+0.31(+0.70%)
Aug 26, 2005	44.42	44.42	44.08	44.12	229,813	-0.30(-0.68%)
Aug 25, 2005	44.40	44.45	44.30	44.42	309,385	+0.14(+0.32%)
Aug 24, 2005	44.51	44.80	44.27	44.28	242,221	-0.29(-0.66%)
Aug 23, 2005	44.67	44.67	44.41	44.57	291,582	-0.06(-0.13%)
Aug 22, 2005	44.79	44.92	44.47	44.63	994,510	-0.04(-0.09%)
Aug 19, 2005	44.72	44.75	44.60	44.67	130,551	+0.16(+0.35%)
Aug 18, 2005	44.48	44.69	44.38	44.52	283,490	-0.05(-0.11%)
Aug 17, 2005	44.61	44.81	44.53	44.57	245,727	-0.00(-0.01%)
Aug 16, 2005	45.09	45.09	44.57	44.57	259,214	-0.59(-1.31%)
Aug 15, 2005	45.04	45.44	44.84	45.16	262,451	+0.23(+0.51%)
Aug 12, 2005	45.04	45.10	44.78	44.93	212,820	-0.28(-0.62%)
Aug 11, 2005	44.99	45.23	44.87	45.21	225,767	+0.22(+0.49%)
Aug 10, 2005	45.16	45.36	44.80	44.99	258,405	+0.07(+0.15%)
Aug 09, 2005	44.90	45.03	44.81	44.92	461,515	+0.23(+0.51%)
Aug 08, 2005	44.94	45.06	44.66	44.69	156,445	-0.15(-0.33%)
Aug 05, 2005	45.13	45.13	44.77	44.84	201,491	-0.35(-0.77%)
Aug 04, 2005	45.53	45.53	45.19	45.19	286,188	-0.40(-0.89%)
Aug 03, 2005	45.49	45.64	45.47	45.59	207,965	+0.04(+0.08%)
Aug 02, 2005	45.37	45.60	45.32	45.56	227,925	+0.28(+0.61%)
Aug 01, 2005	45.36	45.41	45.22	45.28	200,682	-0.06(-0.14%)
Jul 29, 2005	45.53	45.56	45.22	45.34	626,053	-0.20(-0.45%)
Jul 28, 2005	45.32	45.55	45.23	45.54	185,307	+0.31(+0.69%)
Jul 27, 2005	45.08	45.23	44.94	45.23	744,736	+0.18(+0.40%)
Jul 26, 2005	45.03	45.12	44.95	45.06	225,228	+0.06(+0.12%)
Jul 25, 2005	45.23	45.25	44.90	45.00	234,668	-0.11(-0.25%)
Jul 22, 2005	44.86	45.12	44.82	45.11	241,412	+0.30(+0.68%)
Jul 21, 2005	45.11	45.16	44.74	44.81	331,773	-0.27(-0.61%)
Jul 20, 2005	44.85	45.21	44.71	45.08	223,609	+0.14(+0.32%)
Jul 19, 2005	44.62	44.96	44.62	44.94	316,128	+0.29(+0.66%)
Jul 18, 2005	44.76	44.76	44.58	44.64	218,754	-0.19(-0.41%)
Jul 15, 2005	44.81	44.88	44.63	44.83	253,819	+0.04(+0.08%)
Jul 14, 2005	44.95	45.08	44.70	44.79	278,905	+0.04(+0.10%)
Jul 13, 2005	44.74	44.77	44.59	44.75	131,900	+0.06(+0.12%)
Jul 12, 2005	44.63	44.81	44.47	44.69	258,405	+0.07(+0.17%)
Jul 11, 2005	44.30	44.62	44.30	44.62	251,392	+0.32(+0.71%)
Jul 08, 2005	43.78	44.34	43.76	44.30	1,034,970	+0.54(+1.23%)
Jul 07, 2005	43.19	43.79	43.19	43.77	387,068	+0.13(+0.29%)
Jul 06, 2005	43.94	44.01	43.64	43.64	176,136	-0.34(-0.77%)
Jul 05, 2005	43.54	44.01	43.50	43.98	303,451	+0.38(+0.87%)
Jul 01, 2005	43.52	43.64	43.47	43.60	136,755	+0.16(+0.37%)
Jun 30, 2005	43.76	43.83	43.40	43.44	328,266	-0.22(-0.49%)
Jun 29, 2005	43.80	43.81	43.62	43.65	316,937	-0.07(-0.17%)
Jun 28, 2005	43.45	43.75	43.21	43.73	193,399	+0.44(+1.02%)
Jun 27, 2005	43.34	43.49	43.19	43.29	510,337	-0.11(-0.25%)
Jun 24, 2005	43.77	43.77	43.34	43.39	555,922	-0.37(-0.85%)
Jun 23, 2005	44.30	44.33	43.77	43.77	249,773	-0.54(-1.21%)
Jun 22, 2005	44.40	44.44	44.14	44.30	196,906	+0.09(+0.19%)
Jun 21, 2005	44.32	44.33	44.15	44.22	278,096	-0.09(-0.19%)
Jun 20, 2005	44.17	44.40	44.12	44.30	376,009	-0.00(-0.01%)
Jun 17, 2005	44.40	44.43	44.20	44.31	188,274	+0.19(+0.43%)
Jun 16, 2005	43.90	44.15	43.90	44.12	211,471	+0.20(+0.46%)
Jun 15, 2005	44.01	44.01	43.65	43.91	239,793	+0.06(+0.14%)
Jun 14, 2005	43.69	43.96	43.67	43.85	182,070	+0.15(+0.34%)
Jun 13, 2005	43.59	43.88	43.50	43.71	270,543	+0.10(+0.23%)
Jun 10, 2005	43.71	43.73	43.39	43.61	384,641	-0.06(-0.13%)
Jun 09, 2005	43.34	43.67	43.28	43.66	251,392	+0.23(+0.52%)
Jun 08, 2005	43.65	43.68	43.35	43.44	314,510	-0.10(-0.23%)
Jun 07, 2005	43.62	43.93	43.52	43.54	411,614	+0.03(+0.07%)
Jun 06, 2005	43.47	43.53	43.30	43.51	242,760	+0.07(+0.16%)
Jun 03, 2005	43.69	43.74	43.38	43.44	231,432	-0.25(-0.58%)
Jun 02, 2005	43.47	43.72	43.47	43.69	178,024	+0.07(+0.15%)
Jun 01, 2005	43.26	43.73	43.25	43.62	376,009	+0.36(+0.83%)
May 31, 2005	43.38	43.41	43.20	43.26	186,925	-0.12(-0.27%)
May 27, 2005	43.28	43.42	43.27	43.38	198,794	+0.07(+0.15%)
May 26, 2005	43.21	43.38	43.17	43.31	400,015	+0.24(+0.57%)
May 25, 2005	43.17	43.17	42.90	43.07	288,885	-0.16(-0.37%)
May 24, 2005	43.17	43.28	43.06	43.23	311,003	+0.00(+0.00%)
May 23, 2005	43.06	43.34	43.03	43.23	319,095	+0.22(+0.52%)
May 20, 2005	42.98	43.08	42.85	43.01	167,505	-0.06(-0.14%)
May 19, 2005	42.91	43.09	42.85	43.06	361,713	+0.19(+0.45%)
May 18, 2005	42.63	42.93	42.58	42.87	292,931	+0.51(+1.21%)
May 17, 2005	42.00	42.42	41.89	42.36	237,905	+0.29(+0.69%)
May 16, 2005	41.71	42.10	41.69	42.07	341,753	+0.42(+1.00%)
May 13, 2005	41.89	42.00	41.38	41.66	568,869	-0.18(-0.43%)
May 12, 2005	42.36	42.39	41.80	41.83	417,548	-0.48(-1.14%)
May 11, 2005	42.23	42.34	41.83	42.32	555,382	+0.21(+0.50%)
May 10, 2005	42.26	42.38	42.00	42.10	313,161	-0.39(-0.91%)
May 09, 2005	42.30	42.56	42.16	42.49	367,647	+0.23(+0.55%)
May 06, 2005	42.52	42.52	42.23	42.26	227,925	-0.01(-0.03%)
May 05, 2005	42.38	42.50	42.07	42.27	357,397	-0.08(-0.18%)
May 04, 2005	41.96	42.39	41.86	42.35	475,002	+0.36(+0.86%)
May 03, 2005	41.76	42.06	41.67	41.99	375,200	+0.13(+0.31%)
May 02, 2005	41.73	41.86	41.57	41.86	256,247	+0.21(+0.51%)
Apr 29, 2005	41.41	41.64	41.01	41.64	224,418	+0.49(+1.20%)
Apr 28, 2005	41.62	41.63	41.15	41.15	214,708	-0.55(-1.32%)
Apr 27, 2005	41.43	41.82	41.24	41.70	340,944	+0.15(+0.37%)
Apr 26, 2005	41.80	42.06	41.55	41.55	427,798	-0.45(-1.08%)
Apr 25, 2005	41.82	42.04	41.74	42.00	261,372	+0.41(+0.98%)
Apr 22, 2005	41.78	41.87	41.23	41.60	258,135	-0.27(-0.66%)
Apr 21, 2005	41.52	41.91	41.31	41.87	215,517	+0.78(+1.89%)
Apr 20, 2005	41.71	41.74	41.06	41.09	269,194	-0.59(-1.42%)
Apr 19, 2005	41.58	41.71	41.50	41.69	456,120	+0.35(+0.84%)
Apr 18, 2005	41.19	41.44	41.06	41.34	1,146,640	+0.15(+0.36%)
Apr 15, 2005	41.79	41.87	41.18	41.19	603,665	-0.67(-1.59%)
Apr 14, 2005	42.36	42.36	41.86	41.86	293,201	-0.50(-1.18%)
Apr 13, 2005	42.78	42.81	42.23	42.36	206,346	-0.46(-1.08%)
Apr 12, 2005	42.56	42.95	42.23	42.82	222,530	+0.22(+0.51%)
Apr 11, 2005	42.69	42.71	42.50	42.60	179,912	-0.03(-0.08%)
Apr 08, 2005	43.01	43.02	42.63	42.63	134,327	-0.37(-0.86%)
Apr 07, 2005	42.80	43.02	42.73	43.01	361,443	+0.23(+0.55%)
Apr 06, 2005	42.76	42.96	42.69	42.77	220,103	+0.10(+0.23%)
Apr 05, 2005	42.54	42.75	42.54	42.68	295,089	+0.13(+0.31%)
Apr 04, 2005	42.38	42.59	42.18	42.54	336,898	+0.14(+0.33%)
Apr 01, 2005	42.86	42.98	42.24	42.40	458,818	-0.18(-0.43%)
Mar 31, 2005	42.65	42.73	42.56	42.58	306,418	-0.03(-0.06%)
Mar 30, 2005	42.25	42.63	42.21	42.61	363,601	+0.57(+1.36%)
Mar 29, 2005	42.34	42.59	41.97	42.04	323,141	-0.36(-0.84%)
Mar 28, 2005	42.41	42.59	42.38	42.39	188,544	+0.04(+0.09%)
Mar 24, 2005	42.38	42.63	42.33	42.36	292,391	-0.15(-0.36%)
Mar 23, 2005	42.54	42.63	42.37	42.51	412,154	-0.03(-0.08%)
Mar 22, 2005	43.00	43.19	42.54	42.54	347,687	-0.37(-0.86%)
Mar 21, 2005	43.06	43.09	42.73	42.91	378,437	-0.13(-0.31%)
Mar 18, 2005	43.21	43.21	42.87	43.04	721,809	-0.09(-0.21%)
Mar 17, 2005	43.08	43.28	43.01	43.13	247,885	+0.05(+0.12%)
Mar 16, 2005	43.32	43.34	42.97	43.08	428,338	-0.37(-0.86%)
Mar 15, 2005	43.84	43.91	43.44	43.46	306,687	-0.23(-0.53%)
Mar 14, 2005	43.49	43.69	43.44	43.69	248,155	+0.21(+0.49%)
Mar 11, 2005	43.70	43.84	43.36	43.47	258,675	-0.14(-0.32%)
Mar 10, 2005	43.75	43.77	43.40	43.61	154,827	-0.08(-0.18%)
Mar 09, 2005	43.99	44.08	43.66	43.69	270,273	-0.40(-0.91%)
Mar 08, 2005	44.32	44.36	44.06	44.09	160,222	-0.28(-0.64%)
Mar 07, 2005	44.23	44.49	44.23	44.37	273,240	+0.11(+0.25%)
Mar 04, 2005	44.04	44.33	43.99	44.26	288,076	+0.44(+1.01%)
Mar 03, 2005	43.86	43.99	43.59	43.82	173,169	+0.05(+0.11%)
Mar 02, 2005	43.58	44.03	43.58	43.77	268,655	-0.04(-0.08%)
Mar 01, 2005	43.64	43.87	43.64	43.81	122,189	+0.25(+0.57%)
Feb 28, 2005	43.78	43.79	43.35	43.56	279,714	-0.22(-0.50%)
Feb 25, 2005	43.38	43.82	43.36	43.78	681,348	+0.43(+1.00%)
Feb 24, 2005	43.01	43.38	42.82	43.35	175,057	+0.33(+0.76%)
Feb 23, 2005	42.97	43.11	42.82	43.02	211,201	+0.23(+0.53%)
Feb 22, 2005	43.26	43.49	42.79	42.79	487,140	-0.66(-1.51%)
Feb 18, 2005	43.43	43.52	43.33	43.45	473,653	-0.02(-0.04%)
Feb 17, 2005	43.80	43.84	43.44	43.47	221,991	-0.29(-0.65%)
Feb 16, 2005	43.67	43.84	43.57	43.75	332,312	+0.01(+0.02%)
Feb 15, 2005	43.64	43.84	43.56	43.75	202,031	+0.16(+0.36%)
Feb 14, 2005	43.58	43.63	43.48	43.59	361,443	+0.01(+0.03%)
Feb 11, 2005	43.23	43.67	43.08	43.58	391,114	+0.35(+0.81%)
Feb 10, 2005	43.23	43.32	43.02	43.23	180,991	+0.15(+0.34%)
Feb 09, 2005	43.52	43.53	43.04	43.08	269,194	-0.41(-0.94%)
Feb 08, 2005	43.41	43.57	43.38	43.49	244,918	+0.07(+0.17%)
Feb 07, 2005	43.49	43.57	43.34	43.41	360,634	-0.02(-0.04%)
Feb 04, 2005	42.99	43.47	42.99	43.43	168,853	+0.43(+0.99%)
Feb 03, 2005	43.01	43.04	42.87	43.01	238,984	-0.10(-0.24%)
Feb 02, 2005	43.01	43.19	42.94	43.11	225,228	+0.20(+0.46%)
Feb 01, 2005	42.67	42.98	42.65	42.91	238,175	+0.24(+0.56%)
Jan 31, 2005	42.54	42.68	42.50	42.67	393,002	+0.43(+1.02%)
Jan 28, 2005	42.40	42.42	42.06	42.24	231,162	-0.16(-0.37%)
Jan 27, 2005	42.26	42.49	42.21	42.40	200,682	+0.06(+0.14%)
Jan 26, 2005	42.23	42.39	42.15	42.34	178,833	+0.26(+0.62%)
Jan 25, 2005	42.10	42.32	41.97	42.08	306,148	+0.11(+0.26%)
Jan 24, 2005	42.19	42.33	41.92	41.97	323,141	-0.23(-0.54%)
Jan 21, 2005	42.45	42.57	42.15	42.20	526,521	-0.22(-0.52%)
Jan 20, 2005	42.54	42.60	42.31	42.42	307,227	-0.26(-0.61%)
Jan 19, 2005	43.04	43.10	42.68	42.68	269,464	-0.39(-0.90%)
Jan 18, 2005	42.61	43.11	42.49	43.06	358,746	+0.46(+1.09%)
Jan 14, 2005	42.52	42.71	42.42	42.60	328,266	+0.19(+0.45%)
Jan 13, 2005	42.65	42.73	42.33	42.41	203,919	-0.33(-0.78%)
Jan 12, 2005	42.60	42.74	42.26	42.74	585,593	+0.19(+0.44%)
Jan 11, 2005	42.75	42.75	42.46	42.55	286,188	-0.26(-0.61%)
Jan 10, 2005	42.67	43.04	42.66	42.81	787,893	+0.17(+0.40%)
Jan 07, 2005	42.86	42.88	42.53	42.64	365,759	-0.14(-0.32%)
Jan 06, 2005	42.67	42.93	42.58	42.78	272,161	+0.20(+0.48%)
Jan 05, 2005	42.91	42.99	42.58	42.58	513,574	-0.30(-0.69%)
Jan 04, 2005	43.56	43.56	42.74	42.87	329,345	-0.58(-1.33%)
Jan 03, 2005	44.04	44.06	43.34	43.45	708,052	-0.47(-1.07%)
Dec 31, 2004	43.97	44.04	43.71	43.92	385,989	+0.04(+0.10%)
Dec 30, 2004	43.90	43.99	43.86	43.88	220,912	-0.04(-0.08%)
Dec 29, 2004	43.77	43.91	43.77	43.91	305,069	+0.06(+0.14%)
Dec 28, 2004	43.54	43.85	43.54	43.85	397,858	+0.36(+0.84%)
Dec 27, 2004	43.73	43.82	43.49	43.49	570,757	-0.50(-1.14%)
Dec 23, 2004	44.01	44.11	43.93	43.99	1,494,597	+0.05(+0.11%)
Dec 22, 2004	43.78	44.04	43.78	43.94	227,116	+0.16(+0.37%)
Dec 21, 2004	43.58	43.78	43.44	43.78	328,536	+0.40(+0.93%)
Dec 20, 2004	43.62	43.69	43.29	43.37	2,684,665	-0.08(-0.18%)
Dec 17, 2004	43.47	43.56	43.34	43.45	1,261,277	-0.22(-0.51%)
Dec 16, 2004	43.66	43.81	43.49	43.67	927,076	-0.07(-0.17%)
Dec 15, 2004	43.61	43.79	43.52	43.75	426,989	+0.14(+0.32%)
Dec 14, 2004	43.43	43.70	43.42	43.61	846,156	+0.19(+0.44%)
Dec 13, 2004	43.30	43.41	43.08	43.41	210,932	+0.41(+0.95%)
Dec 10, 2004	43.01	43.16	42.86	43.01	278,096	-0.05(-0.12%)
Dec 09, 2004	42.73	43.09	42.48	43.06	290,234	+0.20(+0.47%)
Dec 08, 2004	42.72	42.90	42.60	42.86	267,576	+0.17(+0.40%)
Dec 07, 2004	43.19	43.20	42.65	42.69	186,386	-0.42(-0.98%)
Dec 06, 2004	43.17	43.24	42.99	43.11	379,516	-0.03(-0.06%)
Dec 03, 2004	43.19	43.40	43.08	43.13	286,997	+0.01(+0.02%)
Dec 02, 2004	43.13	43.32	43.06	43.13	367,647	-0.02(-0.05%)
Dec 01, 2004	42.73	43.18	42.73	43.15	764,157	+0.55(+1.30%)
Nov 30, 2004	42.71	42.72	42.52	42.60	196,906	-0.09(-0.22%)
Nov 29, 2004	42.97	42.99	42.46	42.69	320,444	-0.09(-0.22%)
Nov 26, 2004	42.78	42.95	42.78	42.78	488,488	+0.00(+0.00%)
Nov 24, 2004	42.69	42.78	42.58	42.78	254,898	+0.24(+0.58%)
Nov 23, 2004	42.52	42.63	42.32	42.54	711,828	+0.01(+0.04%)
Nov 22, 2004	42.25	42.54	42.13	42.52	2,188,084	+0.28(+0.66%)
Nov 19, 2004	42.69	42.75	42.18	42.25	1,078,667	-0.52(-1.21%)
Nov 18, 2004	42.63	42.76	42.56	42.76	168,583	+0.07(+0.16%)
Nov 17, 2004	42.74	42.94	42.54	42.70	463,133	+0.25(+0.59%)
Nov 16, 2004	42.69	42.69	42.42	42.45	1,246,172	-0.25(-0.59%)
Nov 15, 2004	42.69	42.75	42.58	42.70	1,098,627	+0.03(+0.07%)
Nov 12, 2004	42.38	42.68	42.23	42.67	295,359	+0.36(+0.86%)
Nov 11, 2004	42.00	42.34	41.99	42.31	243,300	+0.39(+0.94%)
Nov 10, 2004	41.90	42.15	41.86	41.92	193,129	+0.02(+0.05%)
Nov 09, 2004	41.87	42.05	41.82	41.89	248,155	+0.04(+0.11%)
Nov 08, 2004	41.93	41.97	41.82	41.85	400,555	-0.10(-0.25%)
Nov 05, 2004	41.99	42.15	41.80	41.95	614,724	+0.15(+0.35%)
Nov 04, 2004	41.22	41.81	41.14	41.80	1,183,054	+0.65(+1.57%)
Nov 03, 2004	41.37	41.39	41.03	41.16	1,163,094	+0.53(+1.30%)
Nov 02, 2004	40.77	41.06	40.60	40.63	985,339	-0.10(-0.24%)