Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	45.91	46.30	45.63	46.18	75,700	+0.48(+1.05%)
Nov 29, 2006	45.32	45.75	45.27	45.70	236,283	+0.64(+1.41%)
Nov 28, 2006	45.03	45.08	44.61	45.06	148,110	+0.12(+0.27%)
Nov 27, 2006	46.30	46.30	44.93	44.94	221,213	-1.25(-2.70%)
Nov 24, 2006	45.86	46.19	45.78	46.19	99,779	+0.20(+0.43%)
Nov 22, 2006	45.92	46.08	45.62	45.99	188,472	+0.20(+0.44%)
Nov 21, 2006	45.11	45.82	45.11	45.79	431,859	+0.73(+1.61%)
Nov 20, 2006	44.16	45.24	44.16	45.06	280,976	+1.51(+3.46%)
Nov 17, 2006	43.73	43.73	43.44	43.56	94,409	-0.17(-0.38%)
Nov 16, 2006	43.70	43.75	43.51	43.72	177,212	+0.29(+0.68%)
Nov 15, 2006	43.44	43.56	43.30	43.43	154,173	+0.05(+0.12%)
Nov 14, 2006	43.04	43.43	42.92	43.38	125,417	+0.54(+1.27%)
Nov 13, 2006	42.78	42.91	42.62	42.83	94,063	+0.10(+0.24%)
Nov 10, 2006	42.59	42.76	42.43	42.73	86,441	+0.17(+0.41%)
Nov 09, 2006	42.55	42.69	42.29	42.56	149,323	+0.06(+0.15%)
Nov 08, 2006	42.33	42.60	41.96	42.49	164,220	+0.14(+0.34%)
Nov 07, 2006	42.83	42.83	42.35	42.35	129,228	-0.47(-1.09%)
Nov 06, 2006	42.66	42.93	42.56	42.82	775,371	+0.39(+0.93%)
Nov 03, 2006	43.06	43.06	42.09	42.42	177,212	-0.47(-1.10%)
Nov 02, 2006	43.64	43.64	42.70	42.90	191,937	-0.83(-1.90%)
Nov 01, 2006	44.17	44.21	43.67	43.73	138,756	-0.34(-0.77%)
Oct 31, 2006	44.33	44.33	43.78	44.07	183,968	+0.08(+0.17%)
Oct 30, 2006	43.64	44.08	43.61	43.99	77,433	+0.25(+0.57%)
Oct 27, 2006	43.99	44.03	43.65	43.75	99,952	-0.29(-0.67%)
Oct 26, 2006	43.87	44.05	43.68	44.04	134,079	+0.43(+0.99%)
Oct 25, 2006	43.48	43.74	43.37	43.61	52,834	+0.22(+0.51%)
Oct 24, 2006	43.68	43.68	43.30	43.39	117,275	-0.23(-0.52%)
Oct 23, 2006	43.46	43.61	43.20	43.61	85,055	+0.26(+0.60%)
Oct 20, 2006	43.34	43.46	43.13	43.35	76,220	-0.06(-0.13%)
Oct 19, 2006	43.56	43.64	43.32	43.41	118,315	-0.10(-0.24%)
Oct 18, 2006	43.58	43.60	43.35	43.51	97,874	+0.22(+0.51%)
Oct 17, 2006	43.44	43.47	43.23	43.30	79,338	-0.14(-0.33%)
Oct 16, 2006	43.39	43.46	43.27	43.44	109,653	+0.09(+0.21%)
Oct 13, 2006	42.91	43.35	42.86	43.35	197,134	+0.49(+1.14%)
Oct 12, 2006	42.59	42.86	42.49	42.86	149,323	+0.39(+0.91%)
Oct 11, 2006	42.46	42.76	42.22	42.47	153,134	-0.16(-0.38%)
Oct 10, 2006	42.57	42.90	42.20	42.63	108,094	+0.01(+0.01%)
Oct 09, 2006	42.44	42.70	42.01	42.63	322,378	+0.24(+0.57%)
Oct 06, 2006	42.72	42.72	42.25	42.38	119,701	-0.27(-0.62%)
Oct 05, 2006	42.42	42.73	42.42	42.65	142,047	+0.28(+0.65%)
Oct 04, 2006	41.94	42.39	41.94	42.37	94,409	+0.48(+1.16%)
Oct 03, 2006	41.39	42.04	41.39	41.89	129,575	+0.40(+0.97%)
Oct 02, 2006	41.64	41.81	41.16	41.48	105,149	-0.02(-0.04%)
Sep 29, 2006	41.68	41.78	41.50	41.50	100,819	-0.10(-0.25%)
Sep 28, 2006	41.82	41.82	41.42	41.60	130,960	-0.09(-0.21%)
Sep 27, 2006	41.33	41.74	41.20	41.69	76,740	+0.36(+0.88%)
Sep 26, 2006	41.45	41.46	41.24	41.33	79,511	-0.10(-0.24%)
Sep 25, 2006	41.53	41.55	41.11	41.42	390,111	-0.33(-0.79%)
Sep 22, 2006	41.62	41.89	41.36	41.75	161,449	+0.11(+0.26%)
Sep 21, 2006	42.05	42.18	41.47	41.64	198,693	-0.47(-1.11%)
Sep 20, 2006	42.37	42.48	42.00	42.11	150,362	-0.09(-0.22%)
Sep 19, 2006	41.85	42.22	41.85	42.20	60,456	+0.31(+0.74%)
Sep 18, 2006	41.97	42.17	41.83	41.89	97,874	-0.30(-0.71%)
Sep 15, 2006	41.90	42.24	41.90	42.19	130,787	+0.33(+0.80%)
Sep 14, 2006	41.97	41.97	41.67	41.86	136,677	-0.23(-0.53%)
Sep 13, 2006	41.94	42.19	41.75	42.08	86,787	+0.24(+0.57%)
Sep 12, 2006	41.47	41.86	41.25	41.85	103,764	+0.53(+1.29%)
Sep 11, 2006	41.00	41.36	40.87	41.32	69,637	+0.13(+0.32%)
Sep 08, 2006	40.80	41.23	40.56	41.18	80,031	+0.41(+1.01%)
Sep 07, 2006	41.16	41.16	40.75	40.77	121,086	-0.31(-0.74%)
Sep 06, 2006	41.27	41.29	41.08	41.08	68,771	-0.25(-0.60%)
Sep 05, 2006	41.07	41.33	40.93	41.33	108,960	+0.42(+1.02%)