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%)