Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	34.38	35.62	34.08	35.20	1,287,990	+0.69(+2.01%)
Jan 30, 2008	35.37	36.00	34.49	34.51	1,021,070	-0.95(-2.67%)
Jan 29, 2008	35.72	36.02	35.17	35.46	922,212	-0.32(-0.90%)
Jan 28, 2008	34.63	35.78	34.11	35.78	1,410,315	+1.17(+3.39%)
Jan 25, 2008	35.23	35.56	34.26	34.61	1,195,971	-0.20(-0.58%)
Jan 24, 2008	35.68	36.43	34.43	34.81	1,308,815	-0.84(-2.35%)
Jan 23, 2008	32.15	35.65	32.15	35.65	2,302,746	+3.09(+9.49%)
Jan 22, 2008	31.73	33.16	30.79	32.56	1,603,616	+0.76(+2.40%)
Jan 21, 2008	32.47	32.77	31.29	31.80	0	+0.00(+0.00%)
Jan 18, 2008	32.47	32.77	31.29	31.80	1,525,942	-0.43(-1.33%)
Jan 17, 2008	32.77	32.99	32.11	32.22	1,213,241	-0.44(-1.36%)
Jan 16, 2008	31.87	33.19	31.87	32.67	1,076,976	+0.37(+1.14%)
Jan 15, 2008	32.46	32.62	31.96	32.30	939,961	-0.67(-2.03%)
Jan 14, 2008	33.38	33.72	32.23	32.97	692,629	-0.14(-0.42%)
Jan 11, 2008	33.42	33.61	32.25	33.11	966,973	+0.01(+0.02%)
Jan 10, 2008	32.53	33.65	31.68	33.10	1,241,973	+0.50(+1.54%)
Jan 09, 2008	32.15	32.60	30.90	32.60	926,009	+0.57(+1.77%)
Jan 08, 2008	33.25	34.12	31.98	32.03	1,120,173	-1.15(-3.46%)
Jan 07, 2008	32.92	33.40	32.32	33.18	1,158,155	+0.31(+0.93%)
Jan 04, 2008	34.30	34.30	32.82	32.88	662,177	-1.39(-4.06%)
Jan 03, 2008	35.92	35.92	34.07	34.27	449,166	-1.10(-3.12%)
Jan 02, 2008	35.48	35.80	34.87	35.37	9,253,254	-0.11(-0.31%)
Jan 01, 2008	35.40	35.63	34.94	35.48	581,587	+0.00(+0.00%)
Dec 31, 2007	35.40	35.63	34.94	35.48	581,587	+0.29(+0.82%)
Dec 28, 2007	35.81	36.08	34.97	35.19	684,201	-0.63(-1.76%)
Dec 27, 2007	36.32	36.48	35.60	35.82	612,815	-0.73(-1.99%)
Dec 26, 2007	36.86	36.93	36.40	36.55	644,168	-0.62(-1.66%)
Dec 24, 2007	36.00	37.26	36.00	37.16	210,724	+1.17(+3.24%)
Dec 21, 2007	35.46	36.00	35.46	36.00	648,135	+0.69(+1.96%)
Dec 20, 2007	35.84	35.84	34.97	35.31	1,729,563	-0.73(-2.03%)
Dec 19, 2007	35.76	36.04	35.44	36.04	641,802	+0.36(+1.02%)
Dec 18, 2007	35.72	35.94	34.64	35.68	855,841	+0.54(+1.54%)
Dec 17, 2007	35.92	35.93	35.13	35.13	881,758	-1.12(-3.09%)
Dec 14, 2007	36.47	37.53	36.18	36.25	1,598,622	-0.94(-2.51%)
Dec 13, 2007	37.49	37.58	36.67	37.19	551,406	-0.43(-1.14%)
Dec 12, 2007	39.03	39.04	37.26	37.62	721,419	-0.13(-0.34%)
Dec 11, 2007	40.00	40.22	37.71	37.74	485,932	-2.10(-5.27%)
Dec 10, 2007	39.03	39.84	38.83	39.84	429,827	+0.84(+2.15%)
Dec 07, 2007	39.25	39.61	38.97	39.01	457,497	-0.14(-0.35%)
Dec 06, 2007	37.94	39.23	37.86	39.14	312,840	+1.21(+3.18%)
Dec 05, 2007	37.45	37.96	37.12	37.94	387,599	+1.24(+3.37%)
Dec 04, 2007	37.72	37.72	36.70	36.70	518,300	-1.02(-2.69%)
Dec 03, 2007	38.25	38.25	37.38	37.72	733,164	-0.41(-1.08%)
Nov 30, 2007	37.93	38.64	37.66	38.13	477,283	+1.01(+2.72%)
Nov 29, 2007	37.70	37.76	36.86	37.12	263,855	-0.61(-1.61%)
Nov 28, 2007	36.65	37.72	36.65	37.72	523,277	+1.59(+4.39%)
Nov 27, 2007	35.87	36.15	35.27	36.14	504,244	+0.83(+2.34%)
Nov 26, 2007	37.49	37.49	35.31	35.31	383,377	-1.78(-4.79%)
Nov 23, 2007	37.11	37.49	36.75	37.09	284,962	+0.72(+1.97%)
Nov 21, 2007	36.24	36.82	35.96	36.37	587,195	-0.25(-0.69%)
Nov 20, 2007	37.75	38.08	36.02	36.63	835,735	-0.72(-1.93%)
Nov 19, 2007	38.10	38.10	37.35	37.35	548,902	-0.83(-2.18%)
Nov 16, 2007	39.36	39.39	37.99	38.18	626,076	-0.73(-1.87%)
Nov 15, 2007	39.10	39.28	38.39	38.91	593,706	-0.07(-0.18%)
Nov 14, 2007	40.42	40.42	38.98	38.98	539,491	-0.81(-2.03%)
Nov 13, 2007	38.50	39.79	38.50	39.79	304,631	+1.28(+3.31%)
Nov 12, 2007	38.15	39.08	38.03	38.51	481,121	+0.44(+1.15%)
Nov 09, 2007	37.97	38.68	37.81	38.07	428,190	-0.31(-0.81%)
Nov 08, 2007	38.47	38.72	37.74	38.38	509,429	+0.12(+0.30%)
Nov 07, 2007	38.67	39.20	38.15	38.27	857,787	-1.23(-3.11%)
Nov 06, 2007	38.80	39.50	38.63	39.50	368,284	+0.49(+1.26%)
Nov 05, 2007	38.97	39.51	38.82	39.01	535,126	-0.57(-1.44%)
Nov 02, 2007	40.37	40.37	39.02	39.58	530,946	-0.57(-1.42%)
Nov 01, 2007	41.08	41.17	40.15	40.15	482,788	-1.97(-4.67%)
Oct 31, 2007	41.52	42.12	40.86	42.12	460,658	+0.86(+2.08%)
Oct 30, 2007	40.92	41.49	40.92	41.26	309,386	+0.56(+1.38%)
Oct 29, 2007	41.36	41.45	40.70	40.70	230,740	-0.68(-1.63%)
Oct 26, 2007	41.31	41.60	40.66	41.37	250,488	+0.62(+1.52%)
Oct 25, 2007	41.18	41.31	40.38	40.76	537,009	+0.09(+0.21%)
Oct 24, 2007	41.04	41.04	40.04	40.67	641,985	-0.69(-1.67%)
Oct 23, 2007	41.25	41.36	40.62	41.36	321,339	+0.43(+1.06%)
Oct 22, 2007	39.88	40.93	39.69	40.93	427,182	+1.04(+2.62%)
Oct 19, 2007	41.40	41.40	39.88	39.88	319,606	-1.77(-4.25%)
Oct 18, 2007	41.32	42.08	40.88	41.66	232,126	+0.01(+0.03%)
Oct 17, 2007	42.05	42.79	40.73	41.64	457,150	-0.06(-0.15%)
Oct 16, 2007	42.08	42.16	41.59	41.71	356,504	-0.51(-1.22%)
Oct 15, 2007	43.06	43.20	42.12	42.22	355,292	-0.81(-1.88%)
Oct 12, 2007	43.58	43.69	43.03	43.03	224,331	-0.41(-0.94%)
Oct 11, 2007	44.09	44.15	43.33	43.44	193,669	-0.17(-0.40%)
Oct 10, 2007	43.92	43.98	43.43	43.61	324,977	-0.31(-0.70%)
Oct 09, 2007	43.56	43.92	43.09	43.92	275,953	+0.48(+1.12%)
Oct 08, 2007	43.57	43.72	43.41	43.43	244,079	-0.84(-1.89%)
Oct 05, 2007	43.43	44.27	43.12	44.27	461,308	+1.02(+2.35%)
Oct 04, 2007	42.95	43.26	42.57	43.26	236,110	+0.44(+1.02%)
Oct 03, 2007	42.83	43.00	42.58	42.82	291,543	-0.21(-0.48%)
Oct 02, 2007	42.45	43.02	42.37	43.02	355,465	+0.77(+1.82%)
Oct 01, 2007	41.62	42.26	41.62	42.26	1,532,900	+1.00(+2.44%)
Sep 28, 2007	41.55	41.55	41.16	41.25	302,803	-0.44(-1.07%)
Sep 27, 2007	41.58	41.70	41.36	41.70	244,598	+0.32(+0.77%)
Sep 26, 2007	41.15	41.38	40.90	41.38	270,063	+0.59(+1.46%)
Sep 25, 2007	41.34	41.34	40.78	40.78	659,654	-1.04(-2.48%)
Sep 24, 2007	41.22	41.82	41.12	41.82	227,795	+0.35(+0.85%)
Sep 21, 2007	41.54	41.68	41.38	41.47	143,086	+0.29(+0.71%)
Sep 20, 2007	42.01	42.01	41.18	41.18	863,371	-1.10(-2.59%)
Sep 19, 2007	41.59	42.40	41.59	42.27	347,150	+0.78(+1.88%)
Sep 18, 2007	40.30	41.49	40.14	41.49	267,811	+1.43(+3.56%)
Sep 17, 2007	40.18	40.32	39.83	40.07	186,220	-0.29(-0.73%)
Sep 14, 2007	39.69	40.36	39.46	40.36	740,552	+0.26(+0.65%)
Sep 13, 2007	39.53	40.29	39.46	40.10	231,606	+0.88(+2.25%)
Sep 12, 2007	39.27	39.62	39.14	39.22	185,701	-0.23(-0.59%)
Sep 11, 2007	38.97	39.45	38.97	39.45	639,906	+0.80(+2.08%)
Sep 10, 2007	39.28	39.43	38.43	38.65	326,016	-0.40(-1.03%)
Sep 07, 2007	39.32	39.52	39.00	39.05	572,001	-0.96(-2.41%)
Sep 06, 2007	39.91	40.08	39.45	40.02	314,929	+0.35(+0.89%)
Sep 05, 2007	40.24	40.33	39.64	39.66	442,772	-0.98(-2.40%)
Sep 04, 2007	40.13	40.99	39.99	40.64	622,930	+0.53(+1.32%)
Aug 31, 2007	39.85	40.57	39.64	40.11	1,891,657	+0.65(+1.65%)
Aug 30, 2007	38.35	39.50	38.35	39.46	466,158	+0.20(+0.51%)
Aug 29, 2007	38.11	39.25	38.11	39.25	414,363	+1.39(+3.66%)
Aug 28, 2007	38.95	38.95	37.87	37.87	338,488	-1.20(-3.06%)
Aug 27, 2007	39.70	39.77	39.06	39.06	355,292	-0.87(-2.17%)
Aug 24, 2007	39.90	40.00	39.40	39.93	417,307	+0.21(+0.54%)
Aug 23, 2007	40.41	40.51	39.67	39.72	480,363	-0.69(-1.71%)
Aug 22, 2007	40.41	40.66	39.94	40.41	475,859	+0.48(+1.21%)
Aug 21, 2007	39.50	40.14	39.40	39.92	434,111	+0.18(+0.46%)
Aug 20, 2007	38.97	39.80	38.82	39.74	637,135	+0.72(+1.83%)
Aug 17, 2007	39.12	40.09	38.40	39.02	896,805	+0.87(+2.27%)
Aug 16, 2007	36.59	38.16	36.38	38.16	817,812	+1.47(+4.01%)
Aug 15, 2007	37.15	38.30	36.69	36.69	1,089,955	-0.63(-1.69%)
Aug 14, 2007	38.45	38.45	37.26	37.31	763,245	-1.10(-2.87%)
Aug 13, 2007	38.53	39.10	38.42	38.42	308,347	-0.18(-0.48%)
Aug 10, 2007	39.01	39.79	38.58	38.60	335,544	-1.20(-3.02%)
Aug 09, 2007	39.47	40.48	37.99	39.80	785,938	-0.44(-1.10%)
Aug 08, 2007	38.96	40.35	38.79	40.25	510,678	+1.53(+3.95%)
Aug 07, 2007	38.07	39.06	37.74	38.72	463,386	+0.21(+0.55%)
Aug 06, 2007	37.67	38.50	36.69	38.50	577,371	+1.07(+2.87%)
Aug 03, 2007	37.37	38.70	37.31	37.43	216,362	-1.27(-3.28%)
Aug 02, 2007	38.41	38.73	38.12	38.70	945,135	+0.63(+1.65%)
Aug 01, 2007	37.53	38.19	36.77	38.07	350,788	+0.50(+1.32%)
Jul 31, 2007	38.16	38.70	37.53	37.57	957,435	-0.15(-0.40%)
Jul 30, 2007	37.50	37.89	37.08	37.72	341,607	+0.72(+1.93%)
Jul 27, 2007	38.22	38.68	37.01	37.01	436,363	-1.27(-3.32%)
Jul 26, 2007	39.04	39.04	37.71	38.28	549,914	-0.72(-1.84%)
Jul 25, 2007	39.72	39.99	38.73	38.99	455,245	-0.43(-1.08%)
Jul 24, 2007	39.97	40.33	39.27	39.42	223,291	-0.81(-2.02%)
Jul 23, 2007	41.10	41.10	40.24	40.24	232,646	-0.71(-1.73%)
Jul 20, 2007	41.56	41.61	40.70	40.95	272,142	-0.73(-1.75%)
Jul 19, 2007	41.63	41.90	41.62	41.67	133,212	+0.16(+0.38%)
Jul 18, 2007	41.48	41.52	40.81	41.52	236,457	-0.09(-0.22%)
Jul 17, 2007	41.91	42.06	41.58	41.61	214,283	-0.15(-0.36%)
Jul 16, 2007	42.09	42.64	41.76	41.76	152,787	-0.35(-0.84%)
Jul 13, 2007	41.54	42.16	41.53	42.11	185,701	+0.40(+0.96%)
Jul 12, 2007	41.27	41.71	41.13	41.71	159,370	+0.53(+1.29%)
Jul 11, 2007	41.16	41.32	40.74	41.18	240,268	-0.08(-0.20%)
Jul 10, 2007	42.01	42.06	41.21	41.26	206,661	-1.07(-2.54%)
Jul 09, 2007	42.44	42.44	42.05	42.34	111,905	-0.03(-0.07%)
Jul 06, 2007	42.49	42.64	42.04	42.37	191,771	-0.05(-0.12%)
Jul 05, 2007	42.13	42.90	42.13	42.42	223,638	+0.63(+1.51%)
Jul 03, 2007	41.94	42.11	41.67	41.79	159,370	-0.12(-0.28%)
Jul 02, 2007	41.11	41.96	41.03	41.90	376,079	+0.95(+2.31%)
Jun 29, 2007	41.12	41.69	40.62	40.96	338,315	-0.16(-0.38%)
Jun 28, 2007	41.31	41.71	41.09	41.11	202,850	-0.21(-0.52%)
Jun 27, 2007	40.07	41.46	39.91	41.33	340,221	+1.03(+2.56%)
Jun 26, 2007	40.54	40.73	40.18	40.29	365,166	-0.16(-0.39%)
Jun 25, 2007	41.00	41.18	40.32	40.45	661,040	-1.19(-2.86%)
Jun 22, 2007	41.68	41.75	41.31	41.64	193,669	-0.16(-0.37%)
Jun 21, 2007	41.71	41.90	41.13	41.79	600,237	+0.23(+0.56%)
Jun 20, 2007	42.85	42.87	41.56	41.56	127,323	-1.29(-3.00%)
Jun 19, 2007	42.52	42.89	42.33	42.85	304,709	+0.08(+0.19%)
Jun 18, 2007	43.38	43.41	42.74	42.77	267,118	-0.67(-1.54%)
Jun 15, 2007	43.36	43.72	43.31	43.44	308,520	+0.47(+1.10%)
Jun 14, 2007	43.56	43.56	42.89	42.97	124,031	-0.47(-1.08%)
Jun 13, 2007	42.79	43.50	42.69	43.43	182,063	+0.94(+2.21%)
Jun 12, 2007	43.20	43.20	42.45	42.49	474,473	-0.75(-1.74%)
Jun 11, 2007	43.74	43.74	43.21	43.24	298,299	-0.66(-1.50%)
Jun 08, 2007	43.32	43.98	43.12	43.90	278,725	+0.52(+1.20%)
Jun 07, 2007	44.40	44.49	43.28	43.38	357,370	-1.41(-3.14%)
Jun 06, 2007	44.88	45.09	44.54	44.79	128,189	-0.31(-0.68%)
Jun 05, 2007	45.66	45.67	45.03	45.10	218,787	-0.73(-1.59%)
Jun 04, 2007	45.49	46.04	45.37	45.82	385,780	+0.18(+0.40%)
Jun 01, 2007	45.74	45.89	45.32	45.64	221,905	+0.06(+0.14%)
May 31, 2007	45.93	46.08	45.28	45.58	343,166	-0.18(-0.40%)
May 30, 2007	44.36	45.76	44.36	45.76	995,545	+1.19(+2.68%)
May 29, 2007	43.53	44.92	43.30	44.57	284,961	+1.54(+3.57%)
May 25, 2007	43.00	43.56	42.79	43.03	274,394	+0.24(+0.57%)
May 24, 2007	43.31	43.43	42.26	42.79	361,528	-0.73(-1.67%)
May 23, 2007	43.87	44.28	43.40	43.51	334,211	-0.33(-0.76%)
May 22, 2007	43.35	44.07	43.26	43.85	311,200	+0.64(+1.48%)
May 21, 2007	42.94	43.75	42.80	43.21	1,034,868	+0.17(+0.40%)
May 18, 2007	43.37	43.47	42.72	43.04	646,489	-0.44(-1.01%)
May 17, 2007	43.90	43.97	43.34	43.47	267,984	-0.77(-1.74%)
May 16, 2007	44.72	44.87	43.99	44.24	236,803	-0.55(-1.24%)
May 15, 2007	45.55	45.67	44.66	44.80	732,584	-0.69(-1.52%)
May 14, 2007	45.71	45.87	45.37	45.49	142,913	-0.26(-0.57%)
May 11, 2007	45.23	45.75	45.22	45.75	113,638	+0.61(+1.36%)
May 10, 2007	45.63	45.63	45.04	45.14	178,945	-0.61(-1.34%)
May 09, 2007	45.11	45.94	45.11	45.75	133,039	+0.49(+1.08%)
May 08, 2007	45.22	45.40	45.17	45.26	141,874	-0.30(-0.66%)
May 07, 2007	45.40	45.65	45.20	45.56	284,095	+0.13(+0.28%)
May 04, 2007	45.78	45.81	45.22	45.43	151,575	-0.40(-0.87%)
May 03, 2007	45.71	45.96	45.63	45.83	85,055	+0.12(+0.27%)
May 02, 2007	45.11	45.76	45.11	45.71	157,291	+0.36(+0.79%)
May 01, 2007	45.89	45.89	44.91	45.35	297,087	-0.40(-0.87%)
Apr 30, 2007	46.57	46.57	45.67	45.75	263,671	-0.75(-1.61%)
Apr 27, 2007	46.41	46.61	46.31	46.50	97,874	-0.12(-0.25%)
Apr 26, 2007	46.70	46.75	46.33	46.61	100,126	+0.03(+0.06%)
Apr 25, 2007	46.72	46.94	46.14	46.59	263,141	-0.03(-0.06%)
Apr 24, 2007	47.19	47.19	46.34	46.61	129,575	-0.32(-0.68%)
Apr 23, 2007	46.41	47.00	46.30	46.93	315,969	+0.52(+1.12%)
Apr 20, 2007	46.30	46.44	46.19	46.41	241,134	+0.35(+0.75%)
Apr 19, 2007	46.00	46.20	45.85	46.07	115,543	-0.31(-0.67%)
Apr 18, 2007	46.41	46.59	46.33	46.38	130,441	-0.29(-0.62%)
Apr 17, 2007	46.05	46.69	46.05	46.67	164,913	+0.60(+1.30%)
Apr 16, 2007	46.12	46.18	45.82	46.07	278,725	+0.06(+0.13%)
Apr 13, 2007	45.43	46.01	45.29	46.01	143,260	+0.51(+1.13%)
Apr 12, 2007	45.71	45.71	45.30	45.49	123,962	-0.31(-0.68%)
Apr 11, 2007	46.52	46.52	45.59	45.81	238,709	-0.69(-1.49%)
Apr 10, 2007	46.14	46.68	46.14	46.50	142,913	+0.19(+0.41%)
Apr 09, 2007	46.24	46.38	46.18	46.31	169,417	+0.09(+0.19%)
Apr 05, 2007	46.18	46.39	46.18	46.22	115,890	-0.05(-0.10%)
Apr 04, 2007	46.50	46.50	45.98	46.27	153,307	-0.23(-0.50%)
Apr 03, 2007	46.37	46.64	46.23	46.50	322,898	+0.40(+0.88%)
Apr 02, 2007	45.78	46.15	45.55	46.10	261,748	+0.29(+0.63%)
Mar 30, 2007	45.06	45.81	45.06	45.81	400,678	+0.65(+1.43%)
Mar 29, 2007	45.49	45.50	44.89	45.16	200,772	+0.08(+0.17%)
Mar 28, 2007	45.11	45.49	44.67	45.08	181,543	-0.30(-0.66%)
Mar 27, 2007	45.65	45.74	45.17	45.39	178,945	-0.48(-1.04%)
Mar 26, 2007	46.64	46.65	45.72	45.86	813,135	-1.02(-2.17%)
Mar 23, 2007	46.90	47.15	46.79	46.88	384,394	+0.03(+0.06%)
Mar 22, 2007	46.81	46.99	46.54	46.85	309,906	+0.05(+0.10%)
Mar 21, 2007	46.15	46.92	45.89	46.81	142,567	+0.56(+1.21%)
Mar 20, 2007	46.07	46.34	45.83	46.25	117,449	+0.18(+0.40%)
Mar 19, 2007	46.04	46.26	45.80	46.06	243,039	+0.46(+1.00%)
Mar 16, 2007	46.11	46.11	45.57	45.60	227,622	-0.51(-1.11%)
Mar 15, 2007	45.88	46.12	45.79	46.12	204,929	+0.41(+0.90%)
Mar 14, 2007	45.26	45.77	44.74	45.71	193,842	+0.22(+0.48%)
Mar 13, 2007	46.59	46.59	45.33	45.49	224,331	-1.10(-2.35%)
Mar 12, 2007	46.04	46.74	46.03	46.59	179,811	+0.23(+0.50%)
Mar 09, 2007	46.17	46.39	45.93	46.35	229,008	+0.61(+1.32%)
Mar 08, 2007	45.08	46.07	45.08	45.75	237,496	+0.72(+1.60%)
Mar 07, 2007	45.42	45.70	44.96	45.03	164,567	-0.64(-1.40%)
Mar 06, 2007	44.51	45.77	44.51	45.67	283,228	+1.62(+3.67%)
Mar 05, 2007	45.28	45.32	44.05	44.05	518,993	-1.78(-3.89%)
Mar 02, 2007	46.34	46.54	45.74	45.84	435,843	-0.74(-1.59%)
Mar 01, 2007	46.41	47.22	45.03	46.57	576,091	-0.42(-0.88%)
Feb 28, 2007	46.71	47.47	46.69	46.99	1,644,979	+0.29(+0.62%)
Feb 27, 2007	47.42	47.65	46.23	46.70	523,150	-1.48(-3.08%)
Feb 26, 2007	48.53	48.66	47.37	48.18	383,339	-0.25(-0.52%)
Feb 23, 2007	49.21	49.25	48.38	48.44	288,772	-0.86(-1.74%)
Feb 22, 2007	49.62	49.62	49.11	49.30	167,858	-0.27(-0.54%)
Feb 21, 2007	49.61	49.61	49.15	49.56	225,024	-0.11(-0.22%)
Feb 20, 2007	49.26	49.81	48.78	49.67	181,716	+0.33(+0.67%)
Feb 16, 2007	49.38	49.44	48.72	49.35	226,063	-0.13(-0.26%)
Feb 15, 2007	49.21	49.70	49.02	49.47	304,362	+0.36(+0.74%)
Feb 14, 2007	49.53	49.63	48.95	49.11	505,626	-0.35(-0.71%)
Feb 13, 2007	48.40	49.46	48.13	49.46	345,315	+0.94(+1.94%)
Feb 12, 2007	49.41	49.41	48.32	48.52	475,502	-0.89(-1.81%)
Feb 09, 2007	50.08	50.15	48.33	49.41	495,087	-0.58(-1.15%)
Feb 08, 2007	50.16	50.48	49.91	49.99	298,992	-0.39(-0.77%)
Feb 07, 2007	49.37	50.38	49.10	50.38	440,867	+1.03(+2.09%)
Feb 06, 2007	48.92	49.35	48.85	49.35	241,480	+0.72(+1.47%)
Feb 05, 2007	48.72	48.73	48.58	48.63	291,717	+0.00(+0.00%)
Feb 02, 2007	48.57	48.63	48.31	48.63	226,756	+0.09(+0.18%)