Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	36.75	37.16	36.74	36.97	734,316	+0.10(+0.27%)
Jan 30, 2006	37.05	37.05	36.75	36.88	2,284,367	-0.03(-0.08%)
Jan 27, 2006	36.77	37.09	36.66	36.91	3,265,534	+0.41(+1.12%)
Jan 26, 2006	36.53	36.61	36.32	36.50	2,439,580	+0.12(+0.33%)
Jan 25, 2006	36.46	36.60	36.22	36.37	2,630,478	+0.02(+0.06%)
Jan 24, 2006	36.18	36.46	36.17	36.35	138,236	+0.27(+0.75%)
Jan 23, 2006	36.08	36.17	35.96	36.08	74,141	+0.16(+0.45%)
Jan 20, 2006	36.31	36.31	35.79	35.92	84,882	-0.35(-0.97%)
Jan 19, 2006	35.91	36.32	35.83	36.27	102,204	+0.45(+1.26%)
Jan 18, 2006	35.82	35.94	35.65	35.82	56,645	-0.01(-0.02%)
Jan 17, 2006	35.97	35.97	35.57	35.83	103,071	-0.14(-0.40%)
Jan 13, 2006	36.42	36.42	35.82	35.97	74,488	-0.45(-1.24%)
Jan 12, 2006	36.55	36.55	36.30	36.42	236,283	-0.10(-0.28%)
Jan 11, 2006	36.61	36.61	36.35	36.52	72,582	+0.06(+0.16%)
Jan 10, 2006	36.25	36.66	36.06	36.47	95,102	+0.22(+0.61%)
Jan 09, 2006	36.14	36.25	35.94	36.25	85,228	+0.31(+0.85%)
Jan 06, 2006	35.80	35.95	35.62	35.94	62,362	+0.33(+0.94%)
Jan 05, 2006	35.35	35.77	35.35	35.61	53,874	+0.27(+0.77%)
Jan 04, 2006	35.33	35.34	35.05	35.33	129,921	+0.26(+0.74%)
Jan 03, 2006	34.60	35.19	34.15	35.08	121,779	+0.69(+2.01%)
Dec 30, 2005	34.45	34.55	34.32	34.38	74,834	-0.10(-0.28%)
Dec 29, 2005	34.83	34.90	34.45	34.48	120,567	-0.18(-0.52%)
Dec 28, 2005	34.90	34.90	34.54	34.66	157,118	-0.04(-0.12%)
Dec 27, 2005	34.92	34.95	34.70	34.70	105,496	-1.10(-3.06%)
Dec 23, 2005	35.76	35.94	35.73	35.80	74,141	+0.12(+0.34%)
Dec 22, 2005	35.33	35.70	35.08	35.68	77,260	+0.20(+0.57%)
Dec 21, 2005	35.26	35.49	35.26	35.47	107,401	+0.21(+0.61%)
Dec 20, 2005	35.10	35.38	35.00	35.26	54,393	+0.05(+0.13%)
Dec 19, 2005	35.69	35.69	35.20	35.21	49,370	-0.47(-1.31%)
Dec 16, 2005	35.79	35.81	35.57	35.68	18,708	+0.13(+0.36%)
Dec 15, 2005	35.91	36.05	35.55	35.55	49,023	-0.27(-0.76%)
Dec 14, 2005	35.75	36.02	35.61	35.83	76,567	+0.07(+0.19%)
Dec 13, 2005	35.58	35.79	35.42	35.76	35,165	+0.17(+0.49%)
Dec 12, 2005	35.79	35.79	35.36	35.58	52,661	+0.02(+0.06%)
Dec 09, 2005	35.48	35.69	35.35	35.56	38,283	+0.09(+0.26%)
Dec 08, 2005	35.10	35.83	35.10	35.47	101,858	+0.27(+0.75%)
Dec 07, 2005	35.41	35.50	34.96	35.20	50,409	-0.18(-0.52%)
Dec 06, 2005	35.79	35.79	35.35	35.39	49,370	-0.12(-0.33%)
Dec 05, 2005	35.77	35.77	35.25	35.50	37,070	-0.13(-0.37%)
Dec 02, 2005	35.77	35.85	35.43	35.63	31,527	-0.18(-0.50%)
Dec 01, 2005	35.40	35.92	35.40	35.81	70,850	+0.51(+1.46%)
Nov 30, 2005	35.71	35.73	35.28	35.30	50,063	-0.21(-0.60%)
Nov 29, 2005	35.45	35.62	35.36	35.51	28,929	+0.02(+0.06%)
Nov 28, 2005	35.81	35.81	35.43	35.49	65,653	-0.39(-1.09%)
Nov 25, 2005	35.73	35.88	35.65	35.88	12,645	+0.12(+0.34%)
Nov 23, 2005	35.53	35.76	35.42	35.76	48,157	+0.16(+0.44%)
Nov 22, 2005	34.87	35.65	34.87	35.61	75,354	+0.45(+1.28%)
Nov 21, 2005	35.02	35.28	34.79	35.16	68,598	+0.17(+0.49%)
Nov 18, 2005	34.96	35.07	34.72	34.98	134,598	+0.13(+0.36%)
Nov 17, 2005	34.32	34.88	34.26	34.86	49,543	+0.57(+1.65%)
Nov 16, 2005	34.52	34.52	34.13	34.29	31,007	-0.20(-0.57%)
Nov 15, 2005	34.48	34.73	34.34	34.49	44,866	-0.02(-0.05%)
Nov 14, 2005	34.63	34.80	34.37	34.50	40,189	-0.03(-0.08%)
Nov 11, 2005	34.41	34.64	34.30	34.53	57,511	+0.14(+0.40%)
Nov 10, 2005	33.48	34.42	33.42	34.39	36,897	+0.80(+2.37%)
Nov 09, 2005	33.33	33.90	33.33	33.60	55,086	+0.38(+1.13%)
Nov 08, 2005	33.21	33.34	32.97	33.22	26,850	-0.09(-0.28%)
Nov 07, 2005	33.42	33.56	33.19	33.31	53,354	+0.16(+0.47%)
Nov 04, 2005	33.34	33.34	32.90	33.16	37,244	-0.19(-0.57%)
Nov 03, 2005	33.57	33.85	33.21	33.35	109,827	-0.10(-0.29%)
Nov 02, 2005	33.24	33.47	32.97	33.45	73,275	+0.31(+0.92%)
Nov 01, 2005	33.89	33.89	32.83	33.14	132,173	-0.75(-2.21%)
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%)
Oct 03, 2005	34.96	34.96	34.46	34.79	82,283	-0.10(-0.30%)
Sep 30, 2005	34.52	34.90	34.52	34.90	95,622	+0.55(+1.60%)
Sep 29, 2005	33.72	34.35	33.63	34.35	69,811	+0.63(+1.87%)
Sep 28, 2005	34.07	34.07	33.64	33.72	62,015	-0.33(-0.97%)
Sep 27, 2005	34.12	34.13	33.65	34.05	104,456	-0.09(-0.25%)
Sep 26, 2005	34.05	34.19	33.92	34.13	31,181	-0.12(-0.35%)
Sep 23, 2005	34.26	34.49	34.00	34.26	93,023	+0.03(+0.08%)
Sep 22, 2005	34.12	34.36	33.71	34.23	109,653	+0.18(+0.54%)
Sep 21, 2005	34.68	34.75	34.04	34.04	154,000	-0.77(-2.21%)
Sep 20, 2005	35.01	35.29	34.73	34.81	41,055	-0.27(-0.77%)
Sep 19, 2005	35.42	35.42	35.00	35.08	42,267	-0.28(-0.78%)
Sep 16, 2005	35.38	35.45	35.14	35.36	24,598	+0.08(+0.22%)
Sep 15, 2005	35.27	35.41	35.23	35.28	18,535	+0.02(+0.04%)
Sep 14, 2005	35.35	35.38	35.10	35.27	34,818	-0.03(-0.08%)
Sep 13, 2005	35.49	35.52	35.24	35.29	59,244	-0.27(-0.76%)
Sep 12, 2005	35.59	35.65	35.51	35.57	33,259	-0.11(-0.31%)
Sep 09, 2005	35.59	35.69	35.54	35.68	66,519	+0.18(+0.50%)
Sep 08, 2005	35.61	35.65	35.37	35.50	25,464	-0.23(-0.65%)
Sep 07, 2005	35.84	35.84	35.44	35.73	60,976	-0.08(-0.21%)
Sep 06, 2005	35.01	35.83	35.01	35.80	70,850	+0.75(+2.14%)
Sep 02, 2005	35.18	35.35	34.91	35.05	100,299	-0.09(-0.26%)
Sep 01, 2005	34.97	35.55	34.88	35.14	96,834	+0.31(+0.89%)
Aug 31, 2005	34.19	34.99	34.19	34.83	102,551	+0.59(+1.74%)
Aug 30, 2005	34.13	34.26	33.93	34.24	74,141	+0.10(+0.30%)
Aug 29, 2005	34.08	34.28	33.85	34.13	61,149	+0.01(+0.02%)
Aug 26, 2005	34.57	34.72	34.13	34.13	67,385	-0.43(-1.24%)
Aug 25, 2005	34.52	34.75	34.36	34.56	50,236	+0.04(+0.12%)
Aug 24, 2005	34.57	34.81	34.44	34.52	121,779	+0.12(+0.35%)
Aug 23, 2005	34.39	34.47	34.24	34.39	198,000	+0.14(+0.42%)
Aug 22, 2005	34.05	34.32	34.05	34.25	98,740	+0.10(+0.30%)
Aug 19, 2005	34.31	34.31	34.07	34.15	49,370	-0.12(-0.35%)
Aug 18, 2005	34.38	34.38	34.15	34.27	52,315	-0.23(-0.67%)
Aug 17, 2005	34.76	34.76	34.32	34.50	87,826	-0.28(-0.80%)
Aug 16, 2005	34.57	34.90	34.57	34.77	133,559	+0.20(+0.58%)
Aug 15, 2005	34.29	34.80	34.17	34.57	23,559	+0.32(+0.94%)
Aug 12, 2005	34.18	34.35	33.97	34.25	42,787	-0.03(-0.08%)
Aug 11, 2005	33.78	34.28	33.78	34.28	49,370	+0.45(+1.33%)
Aug 10, 2005	33.77	34.35	33.69	33.83	104,110	+0.32(+0.96%)
Aug 09, 2005	33.89	33.93	33.22	33.50	143,953	+0.16(+0.47%)
Aug 08, 2005	34.10	34.24	33.15	33.35	268,504	-1.25(-3.60%)
Aug 05, 2005	35.66	35.66	34.36	34.60	222,252	-1.24(-3.46%)
Aug 04, 2005	36.36	36.36	35.80	35.84	79,685	-0.62(-1.69%)
Aug 03, 2005	36.48	36.63	36.25	36.45	44,173	-0.09(-0.24%)
Aug 02, 2005	36.33	36.60	36.29	36.54	30,488	+0.26(+0.72%)
Aug 01, 2005	36.43	36.43	36.14	36.28	61,669	-0.02(-0.06%)
Jul 29, 2005	36.37	36.43	36.25	36.30	124,551	-0.05(-0.12%)
Jul 28, 2005	36.02	36.41	35.92	36.35	78,819	+0.50(+1.40%)
Jul 27, 2005	35.85	35.94	35.59	35.85	73,795	+0.10(+0.27%)
Jul 26, 2005	35.55	35.79	35.54	35.75	33,779	+0.39(+1.11%)
Jul 25, 2005	35.42	35.55	35.30	35.36	40,881	+0.00(+0.00%)
Jul 22, 2005	35.21	35.36	35.05	35.36	29,795	+0.28(+0.79%)
Jul 21, 2005	35.50	35.56	34.92	35.08	121,606	-0.50(-1.41%)
Jul 20, 2005	35.27	35.61	35.12	35.58	40,708	+0.31(+0.88%)
Jul 19, 2005	35.14	35.32	35.09	35.27	73,622	+0.27(+0.76%)
Jul 18, 2005	34.95	35.15	34.78	35.01	40,708	+0.09(+0.26%)
Jul 15, 2005	34.61	34.95	34.56	34.91	228,142	+0.14(+0.42%)
Jul 14, 2005	35.33	35.41	34.69	34.77	139,968	-0.59(-1.67%)
Jul 13, 2005	35.62	35.62	35.32	35.36	135,464	-0.21(-0.58%)
Jul 12, 2005	35.65	35.72	35.46	35.57	50,756	-0.01(-0.02%)
Jul 11, 2005	35.20	35.65	35.18	35.57	54,913	+0.43(+1.22%)
Jul 08, 2005	34.56	35.24	34.53	35.14	129,401	+0.59(+1.70%)
Jul 07, 2005	34.34	34.61	34.12	34.56	37,590	+0.03(+0.10%)
Jul 06, 2005	34.64	34.72	34.48	34.52	34,818	-0.09(-0.25%)
Jul 05, 2005	34.23	34.64	34.19	34.61	73,448	+0.43(+1.27%)
Jul 01, 2005	33.89	34.17	33.87	34.17	47,811	+0.29(+0.85%)
Jun 30, 2005	33.77	33.94	33.59	33.89	68,598	+0.01(+0.02%)
Jun 29, 2005	33.86	34.01	33.81	33.88	124,551	+0.11(+0.32%)
Jun 28, 2005	33.65	33.77	33.55	33.77	24,598	+0.17(+0.50%)
Jun 27, 2005	33.54	33.68	33.53	33.60	35,858	-0.42(-1.22%)
Jun 24, 2005	34.17	34.27	33.80	34.02	51,968	-0.07(-0.20%)
Jun 23, 2005	34.26	34.36	34.09	34.09	42,441	-0.12(-0.35%)
Jun 22, 2005	34.46	34.46	34.11	34.21	29,102	-0.05(-0.15%)
Jun 21, 2005	34.61	34.61	34.17	34.26	46,078	-0.29(-0.85%)
Jun 20, 2005	34.61	34.69	34.47	34.56	122,126	-0.03(-0.08%)
Jun 17, 2005	34.43	34.64	34.36	34.58	33,086	+0.39(+1.13%)
Jun 16, 2005	33.99	34.20	33.95	34.20	49,716	+0.03(+0.10%)
Jun 15, 2005	34.23	34.23	33.99	34.16	27,716	+0.08(+0.22%)
Jun 14, 2005	33.89	34.09	33.87	34.09	41,401	+0.28(+0.82%)
Jun 13, 2005	33.70	33.83	33.59	33.81	44,693	+0.16(+0.46%)
Jun 10, 2005	33.72	33.77	33.57	33.65	41,574	-0.07(-0.21%)
Jun 09, 2005	33.65	33.74	33.48	33.72	48,504	+0.03(+0.10%)
Jun 08, 2005	33.54	33.91	33.54	33.69	49,889	+0.14(+0.41%)
Jun 07, 2005	33.37	33.76	33.33	33.55	101,685	+0.28(+0.85%)
Jun 06, 2005	33.05	33.27	33.05	33.27	70,677	+0.25(+0.75%)
Jun 03, 2005	32.96	33.30	32.93	33.02	41,401	+0.01(+0.02%)
Jun 02, 2005	33.08	33.11	32.93	33.01	54,567	-0.12(-0.35%)
Jun 01, 2005	32.79	33.13	32.69	33.13	56,299	+0.38(+1.15%)
May 31, 2005	32.56	32.86	32.56	32.75	80,204	+0.34(+1.05%)
May 27, 2005	32.45	32.47	32.28	32.41	48,504	+0.17(+0.52%)
May 26, 2005	32.38	32.70	32.24	32.25	83,149	-0.14(-0.43%)
May 25, 2005	32.70	32.70	32.38	32.38	90,425	-0.40(-1.23%)
May 24, 2005	33.05	33.06	32.69	32.79	82,976	-0.46(-1.39%)
May 23, 2005	33.11	33.34	33.11	33.25	98,567	+0.07(+0.23%)
May 20, 2005	32.98	33.23	32.90	33.18	141,008	+0.07(+0.21%)
May 19, 2005	32.79	33.11	32.79	33.11	46,944	+0.43(+1.32%)
May 18, 2005	32.47	32.67	32.47	32.67	71,370	+0.32(+0.98%)
May 17, 2005	32.13	32.38	31.99	32.36	33,606	+0.28(+0.88%)
May 16, 2005	31.92	32.08	31.86	32.07	37,417	+0.15(+0.47%)
May 13, 2005	32.15	32.15	31.65	31.92	54,047	-0.01(-0.04%)
May 12, 2005	32.38	32.38	31.91	31.93	57,858	-0.32(-1.00%)
May 11, 2005	32.21	32.33	31.93	32.26	105,669	+0.02(+0.05%)
May 10, 2005	32.19	32.24	32.03	32.24	52,661	+0.00(+0.00%)
May 09, 2005	31.78	32.24	31.74	32.24	117,622	+0.55(+1.73%)
May 06, 2005	31.96	31.99	31.56	31.69	217,748	-0.40(-1.26%)
May 05, 2005	31.81	32.10	31.81	32.10	37,937	+0.40(+1.28%)
May 04, 2005	31.69	31.81	31.44	31.69	47,811	+0.03(+0.09%)
May 03, 2005	31.52	31.66	31.44	31.66	154,173	+0.05(+0.15%)
May 02, 2005	31.75	31.75	31.27	31.62	47,811	-0.02(-0.07%)
Apr 29, 2005	31.29	31.64	31.14	31.64	23,905	+0.42(+1.33%)
Apr 28, 2005	31.29	31.29	31.15	31.22	33,952	-0.08(-0.24%)
Apr 27, 2005	31.10	31.36	30.96	31.30	79,165	+0.24(+0.78%)
Apr 26, 2005	31.11	31.17	31.00	31.06	78,126	+0.04(+0.13%)
Apr 25, 2005	30.83	31.02	30.70	31.02	34,299	+0.33(+1.09%)
Apr 22, 2005	30.47	30.68	30.47	30.68	216,016	+0.24(+0.78%)
Apr 21, 2005	30.51	30.57	30.38	30.45	18,881	-0.01(-0.02%)
Apr 20, 2005	30.50	30.55	30.35	30.45	69,291	-0.07(-0.25%)
Apr 19, 2005	30.40	30.53	30.40	30.53	41,748	+0.15(+0.49%)
Apr 18, 2005	30.42	30.43	30.08	30.38	55,259	-0.05(-0.15%)
Apr 15, 2005	30.28	30.46	30.15	30.42	48,157	+0.23(+0.75%)
Apr 14, 2005	30.49	30.55	30.20	30.20	42,614	-0.29(-0.95%)
Apr 13, 2005	30.52	30.62	30.42	30.49	55,433	+0.03(+0.11%)
Apr 12, 2005	30.02	30.46	29.91	30.45	76,740	+0.40(+1.34%)
Apr 11, 2005	30.05	30.06	29.93	30.05	37,763	+0.03(+0.10%)
Apr 08, 2005	30.20	30.22	30.02	30.02	69,811	-0.14(-0.46%)
Apr 07, 2005	30.02	30.24	29.96	30.16	49,370	+0.27(+0.91%)
Apr 06, 2005	29.85	30.04	29.83	29.89	35,165	+0.16(+0.52%)
Apr 05, 2005	29.84	29.90	29.67	29.73	38,803	-0.07(-0.23%)
Apr 04, 2005	29.86	29.86	29.51	29.80	47,291	-0.13(-0.44%)
Apr 01, 2005	30.36	30.36	29.70	29.93	42,960	+0.02(+0.06%)
Mar 31, 2005	30.02	30.23	29.84	29.91	115,197	-0.07(-0.23%)
Mar 30, 2005	29.61	29.98	29.61	29.98	41,748	+0.39(+1.33%)
Mar 29, 2005	29.61	29.84	29.52	29.59	40,708	+0.01(+0.04%)
Mar 28, 2005	29.75	29.75	29.53	29.58	47,984	-0.15(-0.50%)
Mar 24, 2005	29.81	30.08	29.69	29.73	39,149	-0.29(-0.98%)
Mar 23, 2005	29.82	30.21	29.73	30.02	43,307	-0.05(-0.17%)
Mar 22, 2005	30.86	30.86	30.08	30.08	31,354	-0.55(-1.79%)
Mar 21, 2005	30.77	30.77	30.46	30.62	46,944	-0.21(-0.67%)
Mar 18, 2005	30.94	30.97	30.65	30.83	39,322	-0.11(-0.35%)
Mar 17, 2005	30.85	31.04	30.84	30.94	36,551	+0.32(+1.06%)
Mar 16, 2005	30.98	31.00	30.61	30.62	70,677	-0.37(-1.19%)
Mar 15, 2005	31.33	31.48	30.94	30.99	89,212	-0.04(-0.13%)
Mar 14, 2005	30.73	31.03	30.68	31.03	69,637	+0.43(+1.40%)
Mar 11, 2005	30.88	30.90	30.60	30.60	36,724	-0.35(-1.12%)
Mar 10, 2005	30.65	31.06	30.65	30.95	101,338	+0.21(+0.68%)
Mar 09, 2005	31.63	31.63	30.72	30.74	105,149	-0.89(-2.83%)
Mar 08, 2005	31.87	31.87	31.51	31.63	28,063	-0.18(-0.56%)
Mar 07, 2005	31.75	32.06	31.57	31.81	74,141	+0.15(+0.47%)
Mar 04, 2005	31.25	31.66	31.17	31.66	41,921	+0.58(+1.88%)
Mar 03, 2005	30.91	31.11	30.85	31.08	17,149	+0.17(+0.54%)
Mar 02, 2005	30.91	31.06	30.84	30.91	27,196	-0.21(-0.67%)
Mar 01, 2005	30.74	31.12	30.74	31.12	60,456	+0.32(+1.05%)
Feb 28, 2005	30.91	30.98	30.49	30.80	95,449	-0.09(-0.28%)
Feb 25, 2005	30.46	30.91	30.46	30.88	52,834	+0.44(+1.44%)
Feb 24, 2005	30.57	30.57	30.32	30.45	27,370	+0.02(+0.08%)
Feb 23, 2005	30.71	30.88	30.42	30.42	41,574	-0.12(-0.38%)
Feb 22, 2005	31.22	31.22	30.54	30.54	173,748	-0.90(-2.86%)
Feb 18, 2005	31.57	31.57	31.27	31.44	39,669	-0.28(-0.87%)
Feb 17, 2005	31.76	31.81	31.67	31.72	40,881	-0.02(-0.07%)
Feb 16, 2005	31.58	31.77	31.40	31.74	33,433	+0.18(+0.59%)
Feb 15, 2005	31.46	31.58	31.42	31.55	66,173	+0.14(+0.44%)
Feb 14, 2005	31.46	31.52	31.32	31.42	70,330	+0.01(+0.02%)
Feb 11, 2005	31.22	31.43	31.05	31.41	46,944	+0.09(+0.29%)
Feb 10, 2005	31.14	31.32	30.95	31.32	41,748	+0.24(+0.76%)
Feb 09, 2005	30.94	31.13	30.94	31.08	34,472	+0.20(+0.64%)
Feb 08, 2005	30.88	30.88	30.77	30.88	19,921	+0.07(+0.24%)
Feb 07, 2005	30.94	31.05	30.76	30.81	70,850	-0.10(-0.34%)
Feb 04, 2005	30.58	30.91	30.58	30.91	34,645	+0.42(+1.36%)
Feb 03, 2005	30.45	30.60	30.41	30.50	24,078	+0.09(+0.30%)
Feb 02, 2005	30.19	30.40	30.06	30.40	42,441	+0.33(+1.11%)