Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	36.94	37.07	36.57	36.94	1,566,836	+0.00(+0.01%)
Feb 27, 2006	36.84	37.12	36.80	36.94	1,093,702	-0.01(-0.02%)
Feb 24, 2006	37.35	37.35	36.93	36.94	1,194,399	-0.41(-1.09%)
Feb 23, 2006	37.61	37.62	37.22	37.35	1,605,862	-0.16(-0.43%)
Feb 22, 2006	36.60	37.56	36.49	37.51	2,356,036	+0.92(+2.51%)
Feb 21, 2006	36.51	36.67	36.41	36.60	1,454,334	+0.08(+0.23%)
Feb 17, 2006	36.40	36.60	36.24	36.51	1,429,521	+0.14(+0.39%)
Feb 16, 2006	36.38	36.45	36.18	36.37	871,588	+0.04(+0.11%)
Feb 15, 2006	36.11	36.38	36.00	36.33	1,105,024	+0.17(+0.46%)
Feb 14, 2006	35.98	36.21	35.61	36.16	1,033,717	+0.18(+0.51%)
Feb 13, 2006	35.96	36.01	35.75	35.98	874,720	+0.02(+0.07%)
Feb 10, 2006	35.84	36.09	35.66	35.96	929,405	+0.11(+0.31%)
Feb 09, 2006	35.78	35.99	35.46	35.84	1,175,368	+0.14(+0.40%)
Feb 08, 2006	35.66	35.72	35.28	35.70	1,302,324	+0.05(+0.14%)
Feb 07, 2006	35.87	36.10	35.55	35.65	1,371,222	-0.24(-0.67%)
Feb 06, 2006	35.85	36.04	35.76	35.89	800,281	+0.05(+0.14%)
Feb 03, 2006	36.04	36.18	35.52	35.84	1,725,351	-0.41(-1.12%)
Feb 02, 2006	36.56	36.65	36.13	36.25	1,489,747	-0.42(-1.13%)
Feb 01, 2006	36.59	36.76	36.48	36.67	1,561,054	-0.00(-0.01%)
Jan 31, 2006	36.61	36.94	36.45	36.67	1,304,251	+0.04(+0.10%)
Jan 30, 2006	36.80	36.80	36.55	36.63	1,038,053	-0.13(-0.36%)
Jan 27, 2006	36.63	36.92	36.38	36.77	1,689,938	+0.14(+0.37%)
Jan 26, 2006	36.49	36.79	36.38	36.63	1,944,091	+0.14(+0.39%)
Jan 25, 2006	36.18	36.61	36.24	36.49	1,872,061	+0.30(+0.84%)
Jan 24, 2006	35.97	36.21	35.87	36.18	2,093,692	+0.32(+0.89%)
Jan 23, 2006	35.65	35.99	35.63	35.87	955,423	+0.32(+0.91%)
Jan 20, 2006	35.74	35.91	35.44	35.54	1,538,409	-0.45(-1.25%)
Jan 19, 2006	35.61	36.11	35.60	35.99	1,243,062	+0.40(+1.12%)
Jan 18, 2006	35.80	36.18	35.44	35.59	1,465,416	-0.21(-0.59%)
Jan 17, 2006	36.11	36.11	35.74	35.80	1,431,930	-0.37(-1.03%)
Jan 13, 2006	36.99	36.99	36.15	36.18	1,633,325	-0.86(-2.32%)
Jan 12, 2006	37.01	37.16	36.87	37.04	1,377,727	+0.02(+0.06%)
Jan 11, 2006	37.04	37.23	36.84	37.01	1,613,090	+0.03(+0.08%)
Jan 10, 2006	36.65	37.29	36.55	36.99	1,541,782	+0.22(+0.59%)
Jan 09, 2006	36.48	36.80	36.41	36.77	2,026,962	+0.41(+1.13%)
Jan 06, 2006	36.32	36.36	35.90	36.36	1,449,757	+0.35(+0.98%)
Jan 05, 2006	35.78	36.28	35.73	36.01	2,058,279	+0.23(+0.65%)
Jan 04, 2006	35.72	35.95	35.65	35.77	1,319,428	+0.06(+0.16%)
Jan 03, 2006	34.85	35.75	34.57	35.72	1,805,331	+1.07(+3.08%)
Dec 30, 2005	34.89	35.00	34.65	34.65	979,754	-0.31(-0.88%)
Dec 29, 2005	35.22	35.31	34.81	34.96	1,127,910	-0.17(-0.47%)
Dec 28, 2005	35.35	35.37	34.97	35.12	875,202	-0.02(-0.06%)
Dec 27, 2005	35.30	35.46	35.13	35.14	946,750	-0.02(-0.05%)
Dec 23, 2005	35.12	35.25	35.00	35.16	755,232	+0.15(+0.41%)
Dec 22, 2005	34.60	35.12	34.34	35.01	1,841,225	+0.15(+0.42%)
Dec 21, 2005	34.85	35.06	34.83	34.87	1,085,752	+0.10(+0.27%)
Dec 20, 2005	34.82	34.96	34.56	34.77	1,013,722	+0.04(+0.12%)
Dec 19, 2005	35.13	35.21	34.67	34.73	1,763,654	-0.46(-1.30%)
Dec 16, 2005	35.12	35.32	35.10	35.19	1,463,488	+0.07(+0.21%)
Dec 15, 2005	35.60	35.68	35.04	35.11	1,281,606	-0.49(-1.36%)
Dec 14, 2005	35.52	35.69	35.39	35.60	1,284,256	+0.07(+0.21%)
Dec 13, 2005	35.39	35.75	35.36	35.52	1,348,818	+0.08(+0.22%)
Dec 12, 2005	35.37	35.47	35.17	35.45	1,227,162	+0.29(+0.83%)
Dec 09, 2005	35.17	35.29	34.92	35.16	719,819	+0.09(+0.26%)
Dec 08, 2005	35.08	35.38	34.88	35.06	1,135,619	+0.09(+0.25%)
Dec 07, 2005	35.09	35.10	34.84	34.98	1,354,359	-0.12(-0.33%)
Dec 06, 2005	35.40	35.56	35.09	35.09	1,153,927	-0.20(-0.58%)
Dec 05, 2005	35.53	35.59	35.18	35.30	1,206,444	-0.40(-1.13%)
Dec 02, 2005	35.94	35.94	35.61	35.70	882,670	-0.34(-0.96%)
Dec 01, 2005	35.53	36.04	35.53	36.04	1,279,679	+0.61(+1.73%)
Nov 30, 2005	36.02	36.09	35.38	35.43	1,648,502	-0.42(-1.18%)
Nov 29, 2005	35.92	35.96	35.62	35.85	1,612,126	-0.06(-0.17%)
Nov 28, 2005	36.23	36.27	35.90	35.91	1,783,408	-0.36(-0.98%)
Nov 25, 2005	36.13	36.30	36.01	36.27	586,600	+0.16(+0.45%)
Nov 23, 2005	35.89	36.11	35.83	36.11	1,685,842	+0.14(+0.39%)
Nov 22, 2005	35.43	36.06	35.25	35.97	1,237,521	+0.44(+1.25%)
Nov 21, 2005	35.23	35.66	35.07	35.52	1,746,068	+0.32(+0.90%)
Nov 18, 2005	35.12	35.28	34.84	35.21	1,789,190	+0.32(+0.92%)
Nov 17, 2005	34.45	35.01	34.42	34.89	2,022,385	+0.60(+1.76%)
Nov 16, 2005	34.47	34.47	34.19	34.29	1,051,784	-0.12(-0.34%)
Nov 15, 2005	34.31	34.72	34.15	34.40	1,350,264	+0.09(+0.27%)
Nov 14, 2005	34.45	34.53	34.23	34.31	1,378,209	-0.09(-0.25%)
Nov 11, 2005	33.86	34.43	33.81	34.40	2,188,849	+0.54(+1.61%)
Nov 10, 2005	33.19	34.04	33.04	33.86	2,502,024	+0.72(+2.17%)
Nov 09, 2005	32.73	33.52	32.70	33.14	2,136,814	+0.39(+1.19%)
Nov 08, 2005	32.69	32.85	32.52	32.75	2,082,370	-0.41(-1.23%)
Nov 07, 2005	32.91	33.28	32.88	33.15	1,683,433	+0.24(+0.73%)
Nov 04, 2005	32.97	33.13	32.82	32.91	2,268,106	+0.00(+0.01%)
Nov 03, 2005	33.00	33.40	32.77	32.91	2,258,229	-0.09(-0.28%)
Nov 02, 2005	33.08	33.10	32.77	33.00	1,832,312	-0.08(-0.24%)
Nov 01, 2005	33.21	33.54	32.81	33.08	2,441,075	-0.54(-1.62%)
Oct 31, 2005	33.33	33.81	33.33	33.62	2,100,437	+0.30(+0.90%)
Oct 28, 2005	32.65	33.37	32.60	33.32	3,285,201	+0.88(+2.70%)
Oct 27, 2005	32.77	33.02	32.39	32.45	1,949,150	-0.43(-1.30%)
Oct 26, 2005	33.13	33.29	32.85	32.88	2,072,011	-0.39(-1.17%)
Oct 25, 2005	33.46	33.71	33.15	33.27	3,322,059	-0.27(-0.82%)
Oct 24, 2005	33.09	33.65	33.01	33.54	2,411,685	+0.55(+1.67%)
Oct 21, 2005	33.00	33.30	32.74	32.99	2,936,854	-0.09(-0.28%)
Oct 20, 2005	33.77	33.95	33.05	33.08	2,721,005	-0.86(-2.52%)
Oct 19, 2005	33.42	33.93	32.94	33.93	1,745,105	+0.43(+1.29%)
Oct 18, 2005	33.74	33.99	33.50	33.50	1,662,957	-0.30(-0.88%)
Oct 17, 2005	33.59	33.86	33.50	33.80	1,818,098	+0.22(+0.67%)
Oct 14, 2005	33.40	33.81	33.21	33.58	3,644,388	+0.38(+1.15%)
Oct 13, 2005	33.32	33.57	32.95	33.20	3,271,228	-0.32(-0.97%)
Oct 12, 2005	33.96	34.11	33.28	33.52	2,760,513	-0.62(-1.82%)
Oct 11, 2005	34.40	34.70	33.97	34.14	1,847,248	-0.29(-0.86%)
Oct 10, 2005	34.81	34.87	34.37	34.44	1,380,618	-0.49(-1.41%)
Oct 07, 2005	35.08	35.09	34.54	34.93	1,774,254	-0.16(-0.46%)
Oct 06, 2005	35.52	35.67	34.91	35.09	2,293,642	-0.44(-1.23%)
Oct 05, 2005	35.91	36.04	35.48	35.53	2,984,072	-0.47(-1.31%)
Oct 04, 2005	36.43	36.75	36.00	36.00	1,925,541	-0.42(-1.16%)
Oct 03, 2005	35.96	36.43	35.70	36.43	2,379,163	+0.47(+1.30%)
Sep 30, 2005	35.58	36.09	35.58	35.96	1,662,234	+0.38(+1.06%)
Sep 29, 2005	34.87	35.69	34.66	35.58	1,864,834	+0.64(+1.82%)
Sep 28, 2005	35.41	35.49	34.87	34.94	1,941,441	-0.40(-1.14%)
Sep 27, 2005	35.47	35.57	35.19	35.35	1,856,643	-0.12(-0.35%)
Sep 26, 2005	35.31	35.59	35.23	35.47	1,606,344	+0.16(+0.45%)
Sep 23, 2005	35.31	35.48	35.07	35.31	2,203,303	-0.03(-0.09%)
Sep 22, 2005	35.40	35.62	35.01	35.35	3,593,798	-0.16(-0.44%)
Sep 21, 2005	36.09	36.09	35.49	35.50	3,683,896	-0.53(-1.47%)
Sep 20, 2005	36.13	36.41	36.02	36.04	2,692,819	+0.01(+0.03%)
Sep 19, 2005	36.02	36.50	35.98	36.02	1,304,974	-0.40(-1.09%)
Sep 16, 2005	36.08	36.47	35.91	36.42	4,413,593	+0.35(+0.97%)
Sep 15, 2005	35.76	36.07	35.70	36.07	1,390,495	+0.35(+0.99%)
Sep 14, 2005	35.70	35.87	35.63	35.72	1,343,278	+0.02(+0.05%)
Sep 13, 2005	35.77	35.97	35.62	35.70	1,483,483	-0.17(-0.49%)
Sep 12, 2005	36.04	36.10	35.81	35.88	1,748,477	-0.18(-0.51%)
Sep 09, 2005	35.87	36.11	35.76	36.06	993,004	+0.26(+0.72%)
Sep 08, 2005	35.80	36.09	35.75	35.80	1,908,196	-0.23(-0.65%)
Sep 07, 2005	36.35	36.35	36.01	36.04	1,861,943	-0.31(-0.85%)
Sep 06, 2005	35.70	36.42	35.66	36.34	2,211,976	+0.64(+1.80%)
Sep 02, 2005	35.80	36.01	35.60	35.70	1,636,216	-0.06(-0.17%)
Sep 01, 2005	35.75	36.22	35.56	35.76	3,339,404	+0.05(+0.15%)
Aug 31, 2005	35.18	35.82	35.12	35.71	2,522,500	+0.51(+1.45%)
Aug 30, 2005	35.06	35.27	34.82	35.20	1,420,608	+0.09(+0.25%)
Aug 29, 2005	35.11	35.12	34.68	35.11	1,973,481	+0.00(+0.00%)
Aug 26, 2005	35.35	35.55	35.10	35.11	1,406,635	-0.31(-0.87%)
Aug 25, 2005	35.31	35.57	35.08	35.42	1,410,731	+0.16(+0.45%)
Aug 24, 2005	35.18	35.53	35.12	35.26	1,686,083	+0.07(+0.21%)
Aug 23, 2005	35.33	35.43	35.06	35.18	1,197,290	-0.14(-0.40%)
Aug 22, 2005	35.29	35.44	35.18	35.33	1,789,431	+0.03(+0.09%)
Aug 19, 2005	35.36	35.36	35.16	35.29	1,447,348	+0.04(+0.12%)
Aug 18, 2005	35.49	35.53	35.16	35.25	1,773,531	-0.14(-0.39%)
Aug 17, 2005	35.49	35.70	35.31	35.39	2,120,914	-0.34(-0.94%)
Aug 16, 2005	35.53	35.82	35.47	35.72	2,316,046	+0.27(+0.75%)
Aug 15, 2005	35.31	35.62	35.01	35.46	2,429,512	+0.22(+0.61%)
Aug 12, 2005	35.24	35.28	35.07	35.24	4,027,184	+0.00(+0.00%)
Aug 11, 2005	34.93	35.35	34.83	35.24	33,037,750	+0.32(+0.90%)
Aug 10, 2005	35.28	35.39	34.85	34.93	4,262,065	+0.43(+1.25%)
Aug 09, 2005	34.41	34.97	34.08	34.50	3,531,886	+0.10(+0.28%)
Aug 08, 2005	35.28	35.29	34.23	34.40	6,319,381	-1.05(-2.95%)
Aug 05, 2005	35.70	35.70	35.28	35.45	10,233,822	-0.67(-1.85%)
Aug 04, 2005	36.20	36.24	35.91	36.11	11,648,167	-0.17(-0.46%)
Aug 03, 2005	36.53	36.54	36.13	36.28	1,368,332	-0.28(-0.77%)
Aug 02, 2005	36.53	36.57	36.38	36.56	1,366,886	-0.14(-0.37%)
Aug 01, 2005	36.79	36.94	36.46	36.70	1,630,916	-0.10(-0.26%)
Jul 29, 2005	36.77	37.23	36.65	36.79	1,529,014	+0.02(+0.06%)
Jul 28, 2005	36.53	36.92	36.49	36.77	2,972,990	+0.24(+0.67%)
Jul 27, 2005	36.58	36.77	36.18	36.53	6,512,345	+0.83(+2.33%)
Jul 26, 2005	35.51	35.74	35.39	35.70	941,450	+0.19(+0.54%)
Jul 25, 2005	35.27	35.52	35.10	35.51	1,086,234	+0.45(+1.29%)
Jul 22, 2005	34.99	35.12	34.83	35.06	687,538	+0.10(+0.28%)
Jul 21, 2005	35.36	35.39	34.69	34.96	1,162,359	-0.40(-1.14%)
Jul 20, 2005	35.18	35.43	35.10	35.36	913,987	+0.18(+0.51%)
Jul 19, 2005	34.99	35.18	34.87	35.18	877,852	+0.21(+0.59%)
Jul 18, 2005	34.81	35.03	34.58	34.97	834,248	+0.24(+0.69%)
Jul 15, 2005	34.47	34.79	34.37	34.73	1,540,578	+0.42(+1.22%)
Jul 14, 2005	34.94	34.99	34.30	34.31	887,247	-0.63(-1.81%)
Jul 13, 2005	35.18	35.18	34.85	34.94	950,364	-0.24(-0.67%)
Jul 12, 2005	35.25	35.30	34.93	35.18	1,135,378	-0.07(-0.21%)
Jul 11, 2005	34.68	35.36	34.66	35.25	1,344,000	+0.59(+1.70%)
Jul 08, 2005	34.33	34.81	34.23	34.67	1,062,866	+0.41(+1.19%)
Jul 07, 2005	33.79	34.26	33.62	34.26	1,223,067	+0.39(+1.16%)
Jul 06, 2005	33.96	34.10	33.79	33.86	958,314	-0.07(-0.21%)
Jul 05, 2005	33.74	34.10	33.60	33.93	1,626,339	+0.11(+0.33%)
Jul 01, 2005	33.37	33.83	33.32	33.82	1,289,556	+0.45(+1.34%)
Jun 30, 2005	33.24	33.37	32.96	33.37	1,380,618	+0.14(+0.41%)
Jun 29, 2005	33.17	33.33	33.05	33.24	1,128,873	+0.07(+0.21%)
Jun 28, 2005	32.75	33.17	32.69	33.17	756,677	+0.35(+1.08%)
Jun 27, 2005	32.69	32.87	32.59	32.81	616,472	+0.03(+0.10%)
Jun 24, 2005	33.00	33.24	32.69	32.78	1,554,068	-0.15(-0.44%)
Jun 23, 2005	32.69	33.06	32.67	32.93	1,566,113	+0.28(+0.85%)
Jun 22, 2005	33.00	33.05	32.56	32.65	1,117,792	-0.25(-0.76%)
Jun 21, 2005	33.21	33.23	32.88	32.90	1,465,897	-0.25(-0.75%)
Jun 20, 2005	33.01	33.31	32.91	33.15	1,073,707	+0.14(+0.41%)
Jun 17, 2005	32.71	33.20	32.67	33.01	1,740,768	+0.38(+1.17%)
Jun 16, 2005	32.61	32.65	32.49	32.63	1,911,087	-0.12(-0.35%)
Jun 15, 2005	33.08	33.11	32.66	32.74	1,556,477	-0.37(-1.13%)
Jun 14, 2005	33.23	33.25	32.97	33.12	1,005,290	-0.11(-0.34%)
Jun 13, 2005	33.21	33.27	33.03	33.23	904,592	-0.05(-0.15%)
Jun 10, 2005	33.36	33.44	33.10	33.28	749,691	-0.08(-0.24%)
Jun 09, 2005	33.06	33.40	32.87	33.36	840,030	+0.29(+0.89%)
Jun 08, 2005	33.07	33.44	33.00	33.06	1,225,958	-0.00(-0.01%)
Jun 07, 2005	32.49	33.31	32.43	33.07	1,476,497	+0.67(+2.06%)
Jun 06, 2005	32.52	32.79	32.38	32.40	1,756,186	+0.02(+0.06%)
Jun 03, 2005	32.73	33.08	32.37	32.38	1,497,938	-0.27(-0.83%)
Jun 02, 2005	33.04	33.17	32.62	32.65	931,573	-0.35(-1.06%)
Jun 01, 2005	32.75	33.07	32.71	33.00	1,041,907	+0.33(+1.00%)
May 31, 2005	32.60	32.86	32.60	32.67	1,113,215	+0.05(+0.17%)
May 27, 2005	32.57	32.61	32.38	32.61	628,517	+0.16(+0.49%)
May 26, 2005	32.59	32.96	32.34	32.46	1,254,866	-0.20(-0.61%)
May 25, 2005	33.21	33.25	32.42	32.66	3,283,755	-0.61(-1.85%)
May 24, 2005	33.66	33.67	33.18	33.27	1,317,260	-0.46(-1.35%)
May 23, 2005	33.54	33.82	33.48	33.73	1,868,688	+0.19(+0.56%)
May 20, 2005	33.79	33.79	33.44	33.54	1,427,594	-0.16(-0.48%)
May 19, 2005	32.61	33.78	32.59	33.70	3,904,082	+1.10(+3.36%)
May 18, 2005	32.32	32.61	32.27	32.61	1,727,278	+0.38(+1.19%)
May 17, 2005	32.23	32.25	32.07	32.22	1,122,610	-0.01(-0.03%)
May 16, 2005	32.15	32.34	32.06	32.23	1,544,673	+0.08(+0.25%)
May 13, 2005	32.38	32.42	32.09	32.15	916,156	-0.22(-0.69%)
May 12, 2005	32.39	32.44	32.32	32.38	1,334,123	-0.01(-0.04%)
May 11, 2005	32.40	32.42	31.99	32.39	1,422,294	+0.02(+0.08%)
May 10, 2005	32.25	32.41	32.12	32.37	1,070,334	-0.07(-0.23%)
May 09, 2005	31.86	32.44	31.86	32.44	1,644,166	+0.58(+1.82%)
May 06, 2005	32.38	32.38	31.83	31.86	1,655,248	-0.52(-1.60%)
May 05, 2005	32.12	32.51	32.03	32.38	1,694,515	+0.27(+0.85%)
May 04, 2005	31.92	32.25	31.76	32.10	1,455,780	+0.17(+0.52%)
May 03, 2005	31.72	31.94	31.70	31.94	1,732,578	-0.01(-0.04%)
May 02, 2005	31.78	31.96	31.73	31.95	1,555,995	+0.22(+0.68%)
Apr 29, 2005	31.84	31.86	31.44	31.73	2,262,084	-0.04(-0.12%)
Apr 28, 2005	31.42	31.86	31.40	31.77	1,693,310	+0.43(+1.38%)
Apr 27, 2005	31.14	31.40	31.01	31.34	1,201,867	+0.15(+0.47%)
Apr 26, 2005	30.88	31.24	30.81	31.20	1,120,683	+0.31(+1.01%)
Apr 25, 2005	30.52	30.88	30.41	30.88	1,151,518	+0.36(+1.18%)
Apr 22, 2005	30.48	30.55	30.38	30.52	1,003,844	+0.08(+0.27%)
Apr 21, 2005	30.49	30.53	30.36	30.44	811,363	-0.01(-0.04%)
Apr 20, 2005	30.35	30.49	30.24	30.45	1,179,222	+0.02(+0.05%)
Apr 19, 2005	30.26	30.44	30.21	30.44	1,118,756	+0.15(+0.48%)
Apr 18, 2005	30.38	30.43	30.05	30.29	1,035,403	+0.00(+0.01%)
Apr 15, 2005	30.26	30.39	30.19	30.29	1,269,320	+0.05(+0.15%)
Apr 14, 2005	30.12	30.41	30.06	30.24	1,294,374	+0.12(+0.41%)
Apr 13, 2005	30.07	30.21	30.00	30.12	1,259,925	+0.02(+0.07%)
Apr 12, 2005	29.56	30.43	29.46	30.09	1,728,000	+0.57(+1.93%)
Apr 11, 2005	29.51	29.57	29.39	29.53	836,417	+0.14(+0.47%)
Apr 08, 2005	29.45	29.62	29.32	29.39	1,077,561	-0.06(-0.21%)
Apr 07, 2005	29.24	29.56	29.22	29.45	1,916,387	+0.29(+1.00%)
Apr 06, 2005	29.02	29.22	28.88	29.16	1,231,739	+0.22(+0.75%)
Apr 05, 2005	28.89	29.03	28.69	28.95	1,818,098	+0.12(+0.43%)
Apr 04, 2005	28.89	28.91	28.41	28.82	1,396,517	+0.00(+0.00%)
Apr 01, 2005	29.02	29.14	28.51	28.82	1,483,965	+0.07(+0.23%)
Mar 31, 2005	28.89	29.29	28.75	28.75	1,539,614	-0.04(-0.14%)
Mar 30, 2005	28.56	28.90	28.56	28.80	1,119,960	+0.20(+0.70%)
Mar 29, 2005	28.57	28.85	28.57	28.60	1,887,238	-0.05(-0.17%)
Mar 28, 2005	28.95	29.00	28.60	28.65	1,830,866	-0.25(-0.86%)
Mar 24, 2005	28.79	29.05	28.79	28.90	2,125,010	+0.25(+0.88%)
Mar 23, 2005	29.14	29.14	28.55	28.64	4,321,568	-0.52(-1.78%)
Mar 22, 2005	29.70	29.95	29.16	29.16	1,181,390	-0.52(-1.75%)
Mar 21, 2005	29.89	29.89	29.53	29.68	992,763	-0.23(-0.76%)
Mar 18, 2005	30.09	30.10	29.70	29.91	1,550,936	-0.27(-0.91%)
Mar 17, 2005	29.89	30.27	29.77	30.18	1,503,960	+0.71(+2.41%)
Mar 16, 2005	29.77	30.04	29.41	29.47	773,541	-0.29(-0.98%)
Mar 15, 2005	29.87	30.16	29.61	29.76	894,956	-0.04(-0.14%)
Mar 14, 2005	29.16	29.84	29.10	29.80	1,022,394	+0.50(+1.70%)
Mar 11, 2005	29.72	29.83	29.27	29.31	889,897	-0.71(-2.37%)
Mar 10, 2005	29.60	30.07	29.53	30.02	950,123	+0.45(+1.53%)
Mar 09, 2005	30.28	30.29	29.50	29.56	1,960,713	-0.74(-2.44%)
Mar 08, 2005	30.39	30.46	30.15	30.30	694,043	-0.17(-0.54%)
Mar 07, 2005	29.93	30.53	29.90	30.47	907,242	+0.42(+1.38%)
Mar 04, 2005	29.56	30.05	29.47	30.05	880,020	+0.76(+2.58%)
Mar 03, 2005	29.00	29.31	29.00	29.30	846,534	+0.38(+1.32%)
Mar 02, 2005	28.90	29.04	28.77	28.92	906,279	-0.06(-0.20%)