Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	33.95	34.12	33.84	33.89	316,142	+0.17(+0.51%)
Oct 28, 2005	33.18	33.75	33.16	33.72	159,716	+0.99(+3.02%)
Oct 27, 2005	33.07	33.08	32.73	32.73	75,874	-0.36(-1.08%)
Oct 26, 2005	33.43	33.47	33.00	33.09	62,535	-0.34(-1.02%)
Oct 25, 2005	33.55	33.74	33.30	33.43	35,165	-0.14(-0.41%)
Oct 24, 2005	33.44	33.65	33.40	33.57	164,220	+0.67(+2.04%)
Oct 21, 2005	32.60	33.16	32.60	32.90	95,795	+0.31(+0.96%)
Oct 20, 2005	33.02	33.18	32.50	32.59	111,905	-0.53(-1.59%)
Oct 19, 2005	32.45	33.15	32.33	33.11	84,015	+0.37(+1.13%)
Oct 18, 2005	33.06	33.11	32.60	32.74	66,693	-0.32(-0.96%)
Oct 17, 2005	32.90	33.06	32.77	33.06	189,858	+0.19(+0.58%)
Oct 14, 2005	32.56	32.92	32.33	32.87	116,582	+0.74(+2.32%)
Oct 13, 2005	32.09	32.39	31.77	32.13	75,008	+0.01(+0.02%)
Oct 12, 2005	32.63	32.63	31.85	32.12	136,677	-0.59(-1.80%)
Oct 11, 2005	33.01	33.01	32.54	32.71	44,519	-0.14(-0.44%)
Oct 10, 2005	33.28	33.28	32.79	32.85	135,984	-0.43(-1.28%)
Oct 07, 2005	33.70	33.70	33.03	33.28	68,425	-0.35(-1.03%)
Oct 06, 2005	33.71	33.85	33.32	33.63	120,913	-0.05(-0.14%)
Oct 05, 2005	34.20	34.20	33.62	33.67	97,874	-0.53(-1.55%)
Oct 04, 2005	34.90	34.90	34.20	34.20	78,645	-0.59(-1.69%)