Smallcap Growth ETF Vanguard (NY: VBK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	62.54	63.08	62.45	62.95	211,644	+0.41(+0.65%)
May 29, 2008	62.07	63.02	62.07	62.55	65,678	+0.39(+0.63%)
May 28, 2008	61.94	62.16	61.38	62.15	80,768	+0.65(+1.05%)
May 27, 2008	61.15	61.51	60.82	61.51	171,805	+0.75(+1.23%)
May 26, 2008	61.37	61.37	60.27	60.76	0	+0.00(+0.00%)
May 23, 2008	61.37	61.37	60.27	60.76	151,797	-0.57(-0.93%)
May 22, 2008	61.54	61.71	60.76	61.33	439,738	+0.14(+0.22%)
May 21, 2008	62.27	62.67	61.04	61.19	214,966	-1.06(-1.70%)
May 20, 2008	62.11	62.26	61.67	62.25	157,885	-0.20(-0.31%)
May 19, 2008	62.62	63.19	62.13	62.45	59,200	+0.00(+0.00%)
May 16, 2008	62.90	62.90	61.82	62.45	128,509	+0.00(+0.00%)
May 15, 2008	61.89	62.55	61.67	62.45	289,626	+0.68(+1.11%)
May 14, 2008	61.84	62.55	61.69	61.76	118,124	+0.07(+0.12%)
May 13, 2008	61.72	61.81	60.79	61.69	258,434	+0.44(+0.72%)
May 12, 2008	60.59	61.31	60.20	61.25	74,167	+0.83(+1.37%)
May 09, 2008	60.08	60.51	59.80	60.42	25,061	+0.12(+0.21%)
May 08, 2008	60.25	60.42	59.86	60.30	67,269	+0.25(+0.41%)
May 07, 2008	61.12	61.21	59.91	60.05	226,406	-0.89(-1.46%)
May 06, 2008	60.36	61.08	60.07	60.94	95,184	+0.59(+0.99%)
May 05, 2008	60.55	60.60	60.08	60.34	61,409	-0.02(-0.03%)
May 02, 2008	61.21	61.21	60.07	60.36	155,233	+0.05(+0.09%)
May 01, 2008	59.50	60.41	59.21	60.31	95,254	+0.91(+1.52%)
Apr 30, 2008	59.71	60.26	59.11	59.40	175,035	-0.05(-0.09%)
Apr 29, 2008	59.98	59.98	59.10	59.46	71,135	-0.49(-0.82%)
Apr 28, 2008	59.79	60.20	59.44	59.95	132,316	+0.24(+0.39%)
Apr 25, 2008	59.68	59.85	58.82	59.71	113,206	+0.71(+1.20%)
Apr 24, 2008	57.89	59.40	57.74	59.00	157,489	+0.67(+1.16%)
Apr 23, 2008	58.06	58.56	57.82	58.33	71,314	+0.24(+0.41%)
Apr 22, 2008	59.31	59.31	57.49	58.09	82,417	-1.04(-1.76%)
Apr 21, 2008	59.04	59.17	58.70	59.13	63,462	+0.22(+0.38%)
Apr 18, 2008	58.61	59.31	58.58	58.91	113,091	+1.00(+1.73%)
Apr 17, 2008	58.65	58.65	57.55	57.90	517,429	-0.43(-0.75%)
Apr 16, 2008	57.35	58.34	57.27	58.34	59,645	+1.69(+2.98%)
Apr 15, 2008	57.19	57.19	56.03	56.65	65,583	+0.25(+0.44%)
Apr 14, 2008	56.84	56.90	55.89	56.41	295,006	-0.06(-0.11%)
Apr 11, 2008	56.84	57.36	56.35	56.47	70,551	-1.46(-2.51%)
Apr 10, 2008	57.73	58.17	57.09	57.92	60,408	+0.59(+1.04%)
Apr 09, 2008	58.49	58.49	57.05	57.33	39,524	-0.94(-1.61%)
Apr 08, 2008	57.78	58.38	57.66	58.27	83,575	+0.17(+0.29%)
Apr 07, 2008	58.73	58.85	57.99	58.10	493,636	-0.17(-0.29%)
Apr 04, 2008	58.53	58.77	57.89	58.27	90,387	+0.14(+0.24%)
Apr 03, 2008	57.69	58.28	57.21	58.13	104,475	+0.41(+0.71%)
Apr 02, 2008	57.09	58.18	57.09	57.71	85,983	+0.26(+0.46%)
Apr 01, 2008	56.88	57.51	56.22	57.45	186,072	+1.70(+3.06%)
Mar 31, 2008	55.66	56.02	55.21	55.75	108,983	+0.23(+0.42%)
Mar 28, 2008	55.58	56.36	55.35	55.52	129,898	-0.51(-0.92%)
Mar 27, 2008	57.45	57.45	55.98	56.03	179,760	-0.64(-1.13%)
Mar 26, 2008	55.36	56.95	55.36	56.67	167,025	-0.18(-0.31%)
Mar 25, 2008	56.87	56.96	56.14	56.85	288,857	+0.42(+0.74%)
Mar 24, 2008	55.16	56.72	54.62	56.43	309,932	+2.31(+4.26%)
Mar 21, 2008	53.19	54.58	53.19	54.12	156,544	+0.00(+0.00%)
Mar 20, 2008	53.19	54.58	53.19	54.12	156,544	+0.67(+1.24%)
Mar 19, 2008	55.63	55.63	53.46	53.46	103,005	-1.36(-2.48%)
Mar 18, 2008	53.81	54.90	52.74	54.82	284,566	+2.45(+4.68%)
Mar 17, 2008	52.78	53.87	52.09	52.37	213,741	-1.46(-2.70%)
Mar 14, 2008	55.67	55.67	53.20	53.82	265,872	-1.31(-2.38%)
Mar 13, 2008	53.59	55.24	53.10	55.14	185,170	+0.98(+1.80%)
Mar 12, 2008	54.94	54.96	54.06	54.16	2,084,885	-0.20(-0.36%)
Mar 11, 2008	54.16	54.38	52.96	54.36	344,950	+1.65(+3.13%)
Mar 10, 2008	54.02	54.20	52.39	52.70	444,218	-1.35(-2.50%)
Mar 07, 2008	54.00	54.95	53.61	54.05	676,703	-0.60(-1.10%)
Mar 06, 2008	56.10	56.18	54.57	54.66	225,306	-1.74(-3.08%)
Mar 05, 2008	55.98	56.72	55.81	56.40	592,478	+0.48(+0.86%)
Mar 04, 2008	55.79	56.09	55.00	55.92	328,190	-0.35(-0.63%)
Mar 03, 2008	56.51	56.67	55.54	56.27	368,174	-0.25(-0.44%)
Feb 29, 2008	57.43	57.43	56.23	56.52	102,275	-1.38(-2.39%)
Feb 28, 2008	58.25	58.45	57.69	57.90	164,938	-0.60(-1.03%)
Feb 27, 2008	58.17	59.18	58.13	58.51	95,459	-0.13(-0.23%)
Feb 26, 2008	58.09	59.12	57.68	58.64	182,675	+0.63(+1.09%)
Feb 25, 2008	56.89	58.21	56.74	58.01	355,036	+1.15(+2.03%)
Feb 22, 2008	56.95	56.95	55.90	56.86	182,073	-0.08(-0.14%)
Feb 21, 2008	58.22	58.45	56.81	56.94	231,232	-0.92(-1.59%)
Feb 20, 2008	57.11	57.89	56.79	57.86	222,475	+0.50(+0.87%)
Feb 19, 2008	57.68	58.13	57.13	57.36	161,511	+0.09(+0.15%)
Feb 18, 2008	57.55	57.55	56.64	57.27	0	+0.00(+0.00%)
Feb 15, 2008	57.55	57.55	56.64	57.27	231,153	-0.25(-0.43%)
Feb 14, 2008	58.79	58.79	57.39	57.52	162,855	-1.03(-1.76%)
Feb 13, 2008	58.12	58.75	57.81	58.55	104,024	+1.17(+2.04%)
Feb 12, 2008	57.39	58.00	56.97	57.38	156,175	+0.27(+0.47%)
Feb 11, 2008	56.85	57.32	56.09	57.11	109,547	+0.50(+0.88%)
Feb 08, 2008	56.84	57.07	56.11	56.62	122,334	+0.06(+0.11%)
Feb 07, 2008	55.68	56.95	55.35	56.56	101,443	+0.74(+1.32%)
Feb 06, 2008	57.15	57.35	55.78	55.82	144,710	-1.24(-2.18%)
Feb 05, 2008	57.71	58.08	56.79	57.06	116,861	-1.50(-2.56%)
Feb 04, 2008	59.35	59.35	58.55	58.56	120,704	-0.55(-0.93%)
Feb 01, 2008	58.06	59.26	57.83	59.11	109,462	+1.59(+2.76%)
Jan 31, 2008	55.87	57.94	55.46	57.52	172,803	+1.12(+1.98%)
Jan 30, 2008	56.94	57.82	56.35	56.40	285,588	-0.74(-1.29%)
Jan 29, 2008	57.20	57.22	56.42	57.14	186,170	+0.27(+0.47%)
Jan 28, 2008	55.55	56.88	55.25	56.88	186,849	+1.12(+2.01%)
Jan 25, 2008	57.06	57.15	55.63	55.76	115,235	-0.44(-0.79%)
Jan 24, 2008	55.99	56.83	55.71	56.20	128,312	+0.64(+1.15%)
Jan 23, 2008	53.41	55.57	52.52	55.56	213,041	+0.97(+1.77%)
Jan 22, 2008	52.35	55.35	52.35	54.59	219,416	-0.60(-1.09%)
Jan 21, 2008	55.92	56.34	54.61	55.20	0	+0.00(+0.00%)
Jan 18, 2008	55.92	56.34	54.61	55.20	553,931	-0.39(-0.70%)
Jan 17, 2008	57.48	57.61	55.46	55.59	425,493	-1.54(-2.70%)
Jan 16, 2008	57.19	57.95	56.36	57.13	826,899	-0.38(-0.66%)
Jan 15, 2008	57.98	58.21	57.32	57.51	177,702	-1.21(-2.06%)
Jan 14, 2008	58.58	59.00	58.34	58.72	136,370	+0.55(+0.95%)
Jan 11, 2008	59.04	59.04	57.91	58.17	199,771	-1.22(-2.05%)
Jan 10, 2008	58.07	59.64	57.93	59.39	377,918	+0.75(+1.29%)
Jan 09, 2008	58.04	58.63	57.03	58.63	357,405	+0.26(+0.44%)
Jan 08, 2008	59.88	60.50	58.27	58.37	441,176	-1.22(-2.05%)
Jan 07, 2008	59.87	60.34	59.05	59.60	496,162	-0.22(-0.37%)
Jan 04, 2008	61.13	61.15	59.65	59.82	120,313	-2.19(-3.53%)
Jan 03, 2008	62.07	62.59	61.68	62.01	109,013	-0.19(-0.30%)
Jan 02, 2008	62.84	63.36	61.90	62.20	248,609	-1.05(-1.67%)
Jan 01, 2008	63.72	63.72	62.84	63.25	150,762	+0.00(+0.00%)
Dec 31, 2007	63.72	63.72	62.84	63.25	150,762	-0.35(-0.56%)
Dec 28, 2007	64.34	64.34	63.57	63.61	82,667	-0.03(-0.04%)
Dec 27, 2007	64.95	64.95	63.58	63.64	118,112	-1.49(-2.29%)
Dec 26, 2007	64.66	65.34	64.52	65.13	256,173	+0.31(+0.48%)
Dec 24, 2007	64.15	64.92	64.15	64.82	68,177	+0.60(+0.94%)
Dec 21, 2007	63.90	64.36	63.85	64.21	48,912	+1.25(+1.99%)
Dec 20, 2007	62.32	62.96	61.77	62.96	245,019	+0.60(+0.96%)
Dec 19, 2007	62.54	62.54	61.90	62.36	636,798	+0.24(+0.38%)
Dec 18, 2007	62.27	62.31	60.94	62.13	68,185	+0.73(+1.19%)
Dec 17, 2007	62.48	62.48	61.40	61.40	99,291	-1.35(-2.15%)
Dec 14, 2007	62.58	63.81	62.58	62.75	89,418	-0.80(-1.26%)
Dec 13, 2007	63.12	63.72	62.96	63.55	76,482	-0.37(-0.58%)
Dec 12, 2007	65.35	65.35	63.30	63.92	87,537	+0.47(+0.74%)
Dec 11, 2007	65.83	65.83	63.43	63.45	88,772	-1.89(-2.89%)
Dec 10, 2007	64.95	65.57	64.95	65.34	89,541	+0.39(+0.60%)
Dec 07, 2007	65.26	65.26	64.67	64.95	298,529	-0.08(-0.12%)
Dec 06, 2007	63.73	65.03	63.65	65.03	133,760	+1.49(+2.35%)
Dec 05, 2007	63.03	63.74	63.03	63.54	104,388	+1.00(+1.60%)
Dec 04, 2007	62.07	62.85	62.07	62.54	49,437	-0.40(-0.63%)
Dec 03, 2007	63.88	63.88	62.90	62.94	96,701	-0.58(-0.91%)
Nov 30, 2007	64.43	64.44	63.27	63.51	300,761	+0.05(+0.08%)
Nov 29, 2007	62.65	63.73	62.65	63.46	211,470	+0.07(+0.11%)
Nov 28, 2007	62.08	63.41	62.08	63.39	95,459	+2.01(+3.27%)
Nov 27, 2007	61.47	61.52	60.72	61.38	97,008	+0.58(+0.95%)
Nov 26, 2007	62.39	62.40	60.79	60.81	45,516	-1.12(-1.81%)
Nov 23, 2007	60.81	62.20	60.81	61.92	191,594	+1.07(+1.76%)
Nov 21, 2007	61.49	61.51	60.37	60.85	62,799	-0.67(-1.10%)
Nov 20, 2007	62.34	62.51	60.66	61.52	111,807	-0.25(-0.40%)
Nov 19, 2007	62.96	62.96	61.51	61.77	56,663	-1.27(-2.01%)
Nov 16, 2007	63.45	63.45	62.50	63.04	94,557	-0.27(-0.43%)
Nov 15, 2007	64.02	64.08	62.80	63.32	84,752	-0.81(-1.26%)
Nov 14, 2007	64.79	65.04	64.08	64.12	54,915	-0.35(-0.54%)
Nov 13, 2007	62.98	64.47	62.98	64.47	27,083	+1.93(+3.09%)
Nov 12, 2007	63.96	64.31	62.54	62.54	70,225	-1.42(-2.22%)
Nov 09, 2007	64.06	64.56	63.62	63.96	75,623	-0.95(-1.46%)
Nov 08, 2007	65.55	65.55	63.64	64.91	123,421	-0.11(-0.16%)
Nov 07, 2007	66.12	66.31	65.01	65.01	72,805	-1.81(-2.71%)
Nov 06, 2007	65.63	66.84	65.57	66.82	51,279	+0.95(+1.44%)
Nov 05, 2007	65.75	66.20	65.30	65.87	36,637	-0.69(-1.04%)
Nov 02, 2007	66.68	66.75	65.51	66.56	111,801	+0.48(+0.72%)
Nov 01, 2007	67.04	67.19	65.99	66.09	121,718	-2.01(-2.94%)
Oct 31, 2007	67.54	68.37	65.14	68.09	66,945	+1.00(+1.49%)
Oct 30, 2007	67.51	67.61	67.01	67.09	72,355	-0.58(-0.85%)
Oct 29, 2007	67.75	67.96	67.35	67.66	61,197	+0.27(+0.41%)
Oct 26, 2007	67.34	67.39	66.55	67.39	723,664	+1.14(+1.71%)
Oct 25, 2007	66.91	67.05	65.82	66.25	198,244	-0.70(-1.05%)
Oct 24, 2007	66.90	67.11	65.62	66.95	201,399	-0.46(-0.68%)
Oct 23, 2007	67.26	67.46	66.54	67.42	400,770	+0.77(+1.16%)
Oct 22, 2007	65.12	66.72	64.94	66.64	110,786	+0.65(+0.98%)
Oct 19, 2007	67.82	67.82	66.00	66.00	46,884	-2.03(-2.99%)
Oct 18, 2007	67.64	68.17	67.41	68.03	45,193	+0.21(+0.31%)
Oct 17, 2007	68.54	68.54	67.31	67.82	51,054	+0.12(+0.18%)
Oct 16, 2007	68.12	68.17	67.67	67.69	48,574	-0.41(-0.60%)
Oct 15, 2007	68.90	68.91	67.82	68.10	26,710	-0.63(-0.92%)
Oct 12, 2007	68.32	68.98	68.32	68.73	93,655	+0.48(+0.70%)
Oct 11, 2007	69.45	69.65	67.92	68.25	92,190	-0.76(-1.11%)
Oct 10, 2007	68.82	69.05	68.44	69.01	101,883	+0.16(+0.23%)
Oct 09, 2007	68.63	68.89	68.20	68.85	48,124	+0.55(+0.81%)
Oct 08, 2007	68.41	68.69	68.06	68.30	42,038	-0.23(-0.34%)
Oct 05, 2007	68.12	68.78	67.74	68.53	71,340	+1.18(+1.75%)
Oct 04, 2007	67.29	67.38	66.91	67.35	88,471	+0.20(+0.29%)
Oct 03, 2007	67.22	67.58	66.88	67.16	51,843	-0.28(-0.42%)
Oct 02, 2007	67.11	67.50	67.03	67.44	36,741	+0.46(+0.69%)
Oct 01, 2007	65.88	67.07	65.84	66.98	151,021	+1.22(+1.85%)
Sep 28, 2007	66.15	66.34	65.61	65.77	67,959	-0.38(-0.58%)
Sep 27, 2007	65.93	66.19	65.80	66.15	41,700	+0.37(+0.57%)
Sep 26, 2007	65.62	65.89	65.36	65.77	113,040	+0.45(+0.69%)
Sep 25, 2007	64.79	65.38	64.66	65.32	39,220	+0.15(+0.23%)
Sep 24, 2007	65.77	65.85	65.06	65.17	132,538	-0.52(-0.80%)
Sep 21, 2007	65.57	65.99	65.57	65.69	117,661	+0.29(+0.45%)
Sep 20, 2007	65.85	65.89	65.06	65.40	100,418	-0.49(-0.74%)
Sep 19, 2007	66.01	66.37	65.53	65.89	73,594	+0.72(+1.10%)
Sep 18, 2007	63.51	65.24	63.12	65.17	90,951	+1.99(+3.15%)
Sep 17, 2007	63.68	63.72	63.09	63.18	67,847	-0.48(-0.75%)
Sep 14, 2007	62.81	63.71	62.81	63.66	118,112	+0.14(+0.22%)
Sep 13, 2007	63.45	63.91	63.07	63.52	47,785	+0.35(+0.55%)
Sep 12, 2007	63.28	63.66	63.11	63.18	34,712	-0.06(-0.10%)
Sep 11, 2007	62.92	63.37	62.68	63.24	58,041	+0.96(+1.54%)
Sep 10, 2007	63.26	63.32	61.64	62.28	63,000	-0.57(-0.90%)
Sep 07, 2007	62.90	63.22	62.57	62.85	53,195	-1.22(-1.90%)
Sep 06, 2007	64.13	64.29	63.52	64.06	47,898	+0.24(+0.38%)
Sep 05, 2007	63.92	64.10	63.60	63.82	40,685	-0.55(-0.85%)
Sep 04, 2007	63.53	64.75	63.45	64.37	54,210	+0.82(+1.28%)
Aug 31, 2007	63.46	63.82	63.07	63.56	40,911	+0.81(+1.29%)
Aug 30, 2007	62.22	63.18	62.14	62.75	50,040	-0.10(-0.16%)
Aug 29, 2007	61.93	62.85	61.79	62.85	52,857	+1.47(+2.40%)
Aug 28, 2007	62.62	62.62	61.37	61.37	40,460	-1.67(-2.65%)
Aug 27, 2007	63.49	63.57	63.00	63.04	40,685	-0.57(-0.89%)
Aug 24, 2007	62.82	63.70	62.73	63.61	72,129	+0.86(+1.37%)
Aug 23, 2007	63.70	63.70	62.55	62.75	252,792	-0.52(-0.83%)
Aug 22, 2007	63.10	63.40	62.81	63.27	83,061	+0.94(+1.51%)
Aug 21, 2007	62.39	62.66	62.04	62.33	88,584	+0.13(+0.21%)
Aug 20, 2007	62.31	62.53	61.64	62.20	92,754	+0.29(+0.47%)
Aug 17, 2007	62.38	63.00	61.01	61.91	125,663	+1.18(+1.94%)
Aug 16, 2007	59.87	60.73	58.41	60.73	128,931	+0.32(+0.53%)
Aug 15, 2007	61.57	62.24	60.30	60.41	552,243	-1.16(-1.89%)
Aug 14, 2007	63.07	63.07	61.57	61.57	112,590	-1.20(-1.91%)
Aug 13, 2007	64.17	64.17	62.73	62.77	39,333	-0.44(-0.69%)
Aug 10, 2007	62.07	63.80	61.69	63.21	47,898	+0.18(+0.29%)
Aug 09, 2007	63.22	64.17	63.02	63.02	91,176	-1.38(-2.14%)
Aug 08, 2007	63.45	64.91	63.45	64.40	66,945	+1.57(+2.50%)
Aug 07, 2007	61.75	63.09	61.63	62.83	46,433	+0.95(+1.53%)
Aug 06, 2007	61.93	62.14	60.51	61.88	228,222	+0.32(+0.52%)
Aug 03, 2007	62.55	63.49	61.56	61.56	22,202	-1.94(-3.05%)
Aug 02, 2007	62.88	63.50	62.68	63.49	637,671	+0.68(+1.09%)
Aug 01, 2007	62.73	63.16	61.92	62.81	81,681	+0.19(+0.30%)
Jul 31, 2007	64.11	64.29	62.62	62.62	84,076	-0.78(-1.23%)
Jul 30, 2007	62.87	63.67	62.46	63.41	120,141	+0.88(+1.40%)
Jul 27, 2007	63.41	64.12	62.53	62.53	73,031	-1.13(-1.77%)
Jul 26, 2007	64.24	64.51	62.85	63.65	173,224	-1.46(-2.25%)
Jul 25, 2007	65.80	65.84	64.58	65.12	59,394	-0.10(-0.15%)
Jul 24, 2007	66.17	66.17	65.04	65.22	134,003	-1.55(-2.33%)
Jul 23, 2007	67.14	67.29	66.77	66.77	33,360	-0.02(-0.03%)
Jul 20, 2007	67.74	67.74	66.45	66.79	120,479	-1.06(-1.56%)
Jul 19, 2007	67.88	67.88	67.64	67.84	27,161	+0.52(+0.78%)
Jul 18, 2007	66.94	67.34	66.63	67.32	40,122	-0.14(-0.21%)
Jul 17, 2007	67.68	67.89	67.46	67.46	28,626	+0.03(+0.04%)
Jul 16, 2007	67.76	67.91	67.31	67.43	50,152	-0.40(-0.59%)
Jul 13, 2007	67.65	67.97	67.58	67.83	38,893	+0.12(+0.17%)
Jul 12, 2007	67.21	67.73	67.19	67.72	35,952	+0.86(+1.29%)
Jul 11, 2007	66.32	66.86	66.22	66.86	37,079	+0.46(+0.69%)
Jul 10, 2007	67.08	67.08	66.37	66.40	29,190	-1.05(-1.55%)
Jul 09, 2007	67.44	67.53	67.10	67.44	183,480	+0.13(+0.20%)
Jul 06, 2007	67.03	67.41	66.82	67.31	83,512	+0.29(+0.44%)
Jul 05, 2007	66.86	67.04	66.55	67.02	32,571	+0.17(+0.25%)
Jul 03, 2007	66.63	66.90	66.61	66.85	12,848	+0.37(+0.56%)
Jul 02, 2007	66.16	66.54	66.09	66.48	35,275	+0.65(+0.98%)
Jun 29, 2007	66.20	66.36	65.50	65.83	50,603	-0.04(-0.05%)
Jun 28, 2007	66.17	66.23	65.82	65.86	29,077	+0.06(+0.09%)
Jun 27, 2007	64.43	65.83	64.34	65.80	42,714	+0.98(+1.51%)
Jun 26, 2007	65.52	65.52	64.73	64.83	40,122	-0.20(-0.31%)
Jun 25, 2007	65.53	65.86	64.88	65.03	69,650	-0.48(-0.73%)
Jun 22, 2007	65.79	66.03	65.27	65.51	82,949	-0.65(-0.98%)
Jun 21, 2007	65.43	66.16	65.22	66.16	30,880	+0.48(+0.73%)
Jun 20, 2007	66.74	66.74	65.68	65.68	31,105	-0.87(-1.31%)
Jun 19, 2007	66.19	66.67	66.01	66.55	56,351	+0.13(+0.20%)
Jun 18, 2007	66.57	66.57	66.05	66.41	44,630	-0.05(-0.08%)
Jun 15, 2007	66.56	66.59	66.26	66.47	73,031	+0.76(+1.16%)
Jun 14, 2007	65.42	65.86	65.42	65.70	62,324	+0.47(+0.72%)
Jun 13, 2007	64.69	65.30	64.48	65.23	41,249	+0.92(+1.43%)
Jun 12, 2007	64.81	65.09	64.28	64.31	123,071	-0.74(-1.13%)
Jun 11, 2007	65.05	65.44	64.84	65.05	33,698	-0.13(-0.20%)
Jun 08, 2007	64.34	65.22	64.20	65.18	45,870	+0.72(+1.11%)
Jun 07, 2007	65.62	65.63	64.46	64.46	520,461	-1.29(-1.97%)
Jun 06, 2007	66.04	66.07	65.42	65.76	42,263	-0.76(-1.15%)
Jun 05, 2007	66.64	66.69	66.17	66.52	41,925	-0.29(-0.44%)
Jun 04, 2007	66.51	66.84	66.37	66.81	50,828	+0.20(+0.29%)