Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)