Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2009	30.44	31.04	30.34	30.84	10,317,066	-0.05(-0.17%)
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%)