Healthcare Realty Trust Inc. (NY: HR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	34.47	35.64	34.45	35.64	198,551	+1.31(+3.82%)
Jan 29, 2004	34.49	34.83	34.08	34.33	172,408	-0.18(-0.53%)
Jan 28, 2004	34.18	34.91	34.18	34.51	239,781	+0.30(+0.86%)
Jan 27, 2004	33.52	34.45	33.52	34.22	139,469	+0.63(+1.89%)
Jan 26, 2004	33.34	33.61	33.30	33.59	96,281	+0.11(+0.34%)
Jan 23, 2004	33.10	33.48	33.09	33.47	102,615	+0.48(+1.45%)
Jan 22, 2004	32.81	33.72	32.81	32.99	176,323	+0.03(+0.08%)
Jan 21, 2004	32.86	32.98	32.80	32.97	76,472	+0.12(+0.37%)
Jan 20, 2004	32.60	32.99	32.48	32.85	109,986	+0.24(+0.75%)
Jan 16, 2004	32.60	32.88	32.60	32.60	148,337	-0.04(-0.13%)
Jan 15, 2004	32.40	32.84	32.40	32.65	124,843	+0.18(+0.56%)
Jan 14, 2004	32.28	32.61	32.22	32.47	110,101	+0.10(+0.30%)
Jan 13, 2004	32.21	32.37	32.10	32.37	95,359	+0.10(+0.32%)
Jan 12, 2004	31.87	32.30	31.87	32.27	103,421	+0.42(+1.31%)
Jan 09, 2004	31.15	32.00	31.15	31.85	220,779	+0.94(+3.03%)
Jan 08, 2004	30.88	31.00	30.87	30.91	93,977	+0.17(+0.57%)
Jan 07, 2004	30.61	31.02	30.53	30.74	197,169	+0.03(+0.11%)
Jan 06, 2004	30.86	30.89	30.69	30.70	223,082	-0.08(-0.25%)
Jan 05, 2004	30.72	31.12	30.69	30.78	168,146	+0.06(+0.20%)
Jan 02, 2004	31.04	31.06	30.65	30.72	169,759	-0.32(-1.03%)
Dec 31, 2003	31.69	31.90	31.04	31.04	78,660	-0.61(-1.92%)
Dec 30, 2003	31.30	31.65	31.30	31.65	58,505	+0.35(+1.11%)
Dec 29, 2003	31.36	31.37	31.26	31.30	103,767	-0.06(-0.19%)
Dec 26, 2003	31.22	31.40	31.19	31.36	41,691	+0.10(+0.31%)
Dec 24, 2003	31.08	31.33	31.00	31.27	32,247	+0.14(+0.45%)
Dec 23, 2003	31.24	31.25	31.13	31.13	60,924	-0.09(-0.28%)
Dec 22, 2003	31.22	31.22	31.08	31.21	88,219	+0.01(+0.03%)
Dec 19, 2003	31.12	31.21	31.08	31.21	103,421	+0.09(+0.28%)
Dec 18, 2003	31.06	31.13	30.96	31.12	87,758	+0.02(+0.06%)
Dec 17, 2003	30.85	31.13	30.79	31.10	84,649	+0.32(+1.04%)
Dec 16, 2003	30.62	30.79	30.43	30.78	65,991	+0.25(+0.82%)
Dec 15, 2003	31.01	31.10	30.49	30.53	142,233	-0.60(-1.92%)
Dec 12, 2003	30.44	31.15	30.44	31.13	131,983	+0.69(+2.25%)
Dec 11, 2003	30.08	30.44	30.08	30.44	139,009	+0.34(+1.12%)
Dec 10, 2003	30.13	30.13	29.96	30.10	84,994	+0.06(+0.20%)
Dec 09, 2003	30.09	30.13	30.00	30.04	92,826	-0.07(-0.23%)
Dec 08, 2003	29.97	30.10	29.79	30.11	121,042	+0.03(+0.09%)
Dec 05, 2003	30.06	30.06	29.96	30.09	70,828	+0.10(+0.35%)
Dec 04, 2003	30.16	30.16	29.82	29.98	166,764	-0.08(-0.26%)
Dec 03, 2003	30.29	30.29	30.01	30.06	75,781	-0.17(-0.57%)
Dec 02, 2003	30.11	30.31	30.11	30.23	81,654	+0.11(+0.37%)
Dec 01, 2003	30.35	30.35	30.10	30.12	112,865	-0.18(-0.60%)
Nov 28, 2003	29.96	30.30	29.96	30.30	55,626	+0.16(+0.55%)
Nov 26, 2003	29.70	30.14	29.70	30.14	82,461	+0.18(+0.61%)
Nov 25, 2003	29.46	29.83	29.42	29.96	93,747	+0.44(+1.50%)
Nov 24, 2003	29.22	29.51	29.17	29.51	97,778	+0.27(+0.92%)
Nov 21, 2003	29.51	29.52	29.05	29.24	167,455	-0.26(-0.88%)
Nov 20, 2003	30.03	30.04	29.50	29.50	117,126	-0.68(-2.24%)
Nov 19, 2003	30.13	30.30	30.04	30.18	136,820	+0.20(+0.67%)
Nov 18, 2003	30.04	30.20	29.90	29.98	144,767	-0.04(-0.14%)
Nov 17, 2003	30.10	30.29	30.01	30.03	171,256	-0.23(-0.77%)
Nov 14, 2003	30.19	30.31	30.19	30.26	101,809	+0.06(+0.20%)
Nov 13, 2003	30.09	30.34	29.84	30.20	128,298	+0.07(+0.23%)
Nov 12, 2003	29.76	30.13	29.76	30.13	117,702	-0.08(-0.26%)
Nov 11, 2003	30.31	30.39	30.17	30.21	157,320	-0.10(-0.34%)
Nov 10, 2003	30.52	30.67	30.31	30.31	152,253	-0.12(-0.40%)
Nov 07, 2003	30.00	30.43	30.00	30.43	148,222	+0.54(+1.80%)
Nov 06, 2003	29.68	30.09	29.61	29.90	187,725	+0.16(+0.53%)
Nov 05, 2003	29.55	30.05	29.55	29.74	170,104	+0.00(+0.00%)
Nov 04, 2003	29.55	29.65	29.55	29.74	146,495	+0.19(+0.65%)