Washington Real Estate Investment (NY: WRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	38.08	38.15	37.44	37.59	545,600	-0.30(-0.79%)
May 30, 2007	37.06	37.94	37.06	37.89	547,300	+0.67(+1.80%)
May 29, 2007	36.68	37.35	36.53	37.22	379,600	+0.99(+2.73%)
May 25, 2007	36.15	36.60	36.06	36.23	248,800	+0.33(+0.92%)
May 24, 2007	36.76	36.78	35.65	35.90	516,400	-0.75(-2.05%)
May 23, 2007	37.07	37.49	36.63	36.65	239,900	-0.29(-0.79%)
May 22, 2007	36.55	37.20	36.47	36.94	243,000	+0.46(+1.26%)
May 21, 2007	36.00	36.90	36.00	36.48	299,400	+0.49(+1.36%)
May 18, 2007	36.13	36.49	35.68	35.99	445,200	-0.16(-0.44%)
May 17, 2007	36.72	36.76	36.12	36.15	357,400	-0.60(-1.63%)
May 16, 2007	36.96	37.08	36.69	36.75	442,700	-0.21(-0.57%)
May 15, 2007	37.32	37.64	36.94	36.96	374,300	-0.38(-1.02%)
May 14, 2007	37.65	37.90	37.29	37.34	272,800	-0.36(-0.95%)
May 11, 2007	37.42	37.83	37.42	37.70	355,300	+0.41(+1.10%)
May 10, 2007	37.75	37.80	37.29	37.29	264,600	-0.60(-1.58%)
May 09, 2007	37.48	38.10	37.43	37.89	179,600	+0.35(+0.93%)
May 08, 2007	37.88	37.94	37.47	37.54	281,400	-0.45(-1.18%)
May 07, 2007	37.92	38.11	37.89	37.99	173,700	+0.01(+0.03%)
May 04, 2007	38.09	38.15	37.82	37.98	212,800	-0.09(-0.24%)
May 03, 2007	38.05	38.28	37.93	38.07	131,700	+0.06(+0.16%)
May 02, 2007	37.59	38.11	37.54	38.01	216,700	+0.37(+0.98%)
May 01, 2007	37.81	37.90	37.29	37.64	261,500	-0.22(-0.58%)
Apr 30, 2007	38.53	38.55	37.80	37.86	230,000	-0.58(-1.51%)
Apr 27, 2007	38.47	38.68	38.39	38.44	228,400	-0.02(-0.05%)
Apr 26, 2007	38.56	38.78	38.32	38.46	385,500	-0.17(-0.44%)
Apr 25, 2007	38.92	39.00	38.47	38.63	250,700	-0.06(-0.16%)
Apr 24, 2007	39.34	39.36	38.63	38.69	204,300	-0.47(-1.20%)
Apr 23, 2007	38.59	39.16	38.59	39.16	285,300	+0.54(+1.40%)
Apr 20, 2007	39.35	39.43	38.61	38.62	332,400	-0.10(-0.26%)
Apr 19, 2007	38.97	39.02	38.34	38.72	548,700	+0.39(+1.02%)
Apr 18, 2007	37.92	38.56	37.92	38.33	511,000	+0.36(+0.95%)
Apr 17, 2007	37.69	38.10	37.56	37.97	229,900	+0.27(+0.72%)
Apr 16, 2007	37.50	37.74	37.37	37.70	126,800	+0.31(+0.83%)
Apr 13, 2007	36.99	37.46	36.95	37.39	440,700	+0.35(+0.94%)
Apr 12, 2007	36.87	37.04	36.78	37.04	150,900	+0.14(+0.38%)
Apr 11, 2007	37.32	37.32	36.68	36.90	393,400	-0.36(-0.97%)
Apr 10, 2007	37.16	37.33	37.00	37.26	527,700	+0.31(+0.84%)
Apr 09, 2007	37.26	37.38	36.90	36.95	174,800	-0.34(-0.91%)
Apr 05, 2007	37.37	37.60	37.16	37.29	135,600	-0.35(-0.93%)
Apr 04, 2007	37.70	37.70	37.27	37.64	159,800	-0.15(-0.40%)
Apr 03, 2007	37.78	38.03	37.51	37.79	192,600	+0.10(+0.27%)
Apr 02, 2007	37.63	37.69	37.19	37.69	316,000	+0.27(+0.72%)
Mar 30, 2007	37.63	37.78	36.96	37.42	435,800	-0.05(-0.13%)
Mar 29, 2007	37.31	37.61	37.00	37.47	380,000	+0.52(+1.41%)
Mar 28, 2007	36.70	37.46	36.50	36.95	1,075,200	-0.02(-0.05%)
Mar 27, 2007	37.38	37.45	36.81	36.97	590,600	-0.65(-1.73%)
Mar 26, 2007	38.26	38.30	37.38	37.62	426,600	-0.71(-1.85%)
Mar 23, 2007	38.32	38.59	38.25	38.33	298,600	-0.12(-0.31%)
Mar 22, 2007	38.90	38.90	38.26	38.45	306,200	-0.25(-0.65%)
Mar 21, 2007	38.31	39.02	38.03	38.70	366,500	+0.40(+1.04%)
Mar 20, 2007	38.10	38.45	37.90	38.30	545,900	+0.02(+0.05%)
Mar 19, 2007	37.89	38.32	37.75	38.28	590,800	+0.63(+1.67%)
Mar 16, 2007	38.14	38.15	37.55	37.65	425,000	-0.48(-1.26%)
Mar 15, 2007	37.99	38.39	37.60	38.13	331,900	+0.01(+0.03%)
Mar 14, 2007	37.29	38.36	36.92	38.12	474,400	+0.67(+1.79%)
Mar 13, 2007	38.16	38.16	37.33	37.45	366,500	-0.71(-1.86%)
Mar 12, 2007	37.93	38.43	37.75	38.16	196,900	-0.23(-0.60%)
Mar 09, 2007	38.47	38.80	38.14	38.39	313,000	+0.25(+0.66%)
Mar 08, 2007	37.97	38.68	37.97	38.14	325,200	+0.48(+1.27%)
Mar 07, 2007	38.27	38.50	37.66	37.66	357,200	-0.57(-1.49%)
Mar 06, 2007	37.69	38.60	37.46	38.23	564,900	+1.39(+3.77%)
Mar 05, 2007	38.19	39.35	36.84	36.84	812,200	-1.75(-4.53%)
Mar 02, 2007	39.52	40.17	38.59	38.59	512,300	-1.34(-3.36%)
Mar 01, 2007	39.68	40.68	39.25	39.93	378,300	-0.04(-0.10%)
Feb 28, 2007	40.12	40.64	39.80	39.97	385,800	-0.16(-0.40%)
Feb 27, 2007	40.00	41.41	39.40	40.13	452,000	-1.30(-3.14%)
Feb 26, 2007	41.77	42.00	40.90	41.43	482,700	-0.23(-0.55%)
Feb 23, 2007	42.33	42.45	41.60	41.66	341,800	-0.81(-1.91%)
Feb 22, 2007	42.61	42.78	42.12	42.47	582,600	-0.22(-0.52%)
Feb 21, 2007	42.43	42.75	42.22	42.69	148,800	+0.10(+0.23%)
Feb 20, 2007	42.19	42.79	41.76	42.59	312,400	+0.20(+0.47%)
Feb 16, 2007	43.10	43.10	41.73	42.39	530,600	-0.71(-1.65%)
Feb 15, 2007	42.75	43.13	42.51	43.10	237,900	+0.30(+0.70%)
Feb 14, 2007	43.00	43.25	42.65	42.80	292,898	-0.40(-0.93%)
Feb 13, 2007	42.30	43.20	41.79	43.20	498,238	+0.90(+2.13%)
Feb 12, 2007	42.27	42.30	41.26	42.30	385,862	+0.03(+0.07%)
Feb 09, 2007	42.58	42.92	41.53	42.27	506,300	-0.31(-0.73%)
Feb 08, 2007	42.77	42.86	42.40	42.58	489,800	-0.42(-0.98%)
Feb 07, 2007	43.00	43.33	42.60	43.00	611,900	+0.00(+0.00%)
Feb 06, 2007	42.60	43.34	41.84	43.00	351,900	+0.56(+1.32%)
Feb 05, 2007	42.95	42.95	42.22	42.44	227,100	-0.56(-1.30%)
Feb 02, 2007	42.82	43.09	42.81	43.00	273,800	+0.27(+0.63%)
Feb 01, 2007	42.75	42.82	42.29	42.73	194,100	-0.02(-0.05%)
Jan 31, 2007	42.43	42.91	42.15	42.75	363,000	+0.12(+0.28%)
Jan 30, 2007	42.47	42.63	42.10	42.63	254,000	+0.31(+0.73%)
Jan 29, 2007	41.82	42.40	41.66	42.32	249,900	+0.28(+0.67%)
Jan 26, 2007	41.82	42.16	41.60	42.04	562,000	+0.21(+0.50%)
Jan 25, 2007	41.30	41.83	41.10	41.83	717,100	+0.60(+1.46%)
Jan 24, 2007	40.41	41.25	40.25	41.23	719,500	+1.03(+2.56%)
Jan 23, 2007	40.10	40.28	39.96	40.20	288,700	+0.00(+0.00%)
Jan 22, 2007	40.60	40.60	40.01	40.20	225,700	-0.35(-0.86%)
Jan 19, 2007	39.80	40.55	39.61	40.55	274,100	+0.55(+1.37%)
Jan 18, 2007	40.48	40.49	39.85	40.00	345,100	-0.36(-0.89%)
Jan 17, 2007	40.71	40.75	39.80	40.36	792,000	-0.81(-1.97%)
Jan 16, 2007	40.80	41.50	40.80	41.17	199,200	+0.14(+0.34%)
Jan 12, 2007	40.85	41.24	40.63	41.03	573,600	+0.22(+0.54%)
Jan 11, 2007	40.38	41.07	40.31	40.81	233,600	+0.39(+0.96%)
Jan 10, 2007	39.75	40.42	39.50	40.42	263,900	+0.44(+1.10%)
Jan 09, 2007	39.28	40.05	39.08	39.98	250,300	+0.63(+1.60%)
Jan 08, 2007	39.50	39.50	38.89	39.35	201,500	-0.21(-0.53%)
Jan 05, 2007	40.30	40.36	39.25	39.56	366,500	-0.89(-2.20%)
Jan 04, 2007	40.37	40.71	39.80	40.45	305,200	+0.11(+0.27%)
Jan 03, 2007	40.10	40.34	39.86	40.34	419,200	+0.34(+0.85%)
Dec 29, 2006	39.60	40.09	39.60	40.00	292,700	+0.33(+0.83%)
Dec 28, 2006	39.89	40.10	39.67	39.67	318,000	-0.16(-0.40%)
Dec 27, 2006	39.60	39.90	39.60	39.83	227,100	+0.63(+1.61%)
Dec 26, 2006	39.10	39.55	39.01	39.20	139,100	+0.35(+0.90%)
Dec 22, 2006	38.91	39.23	38.70	38.85	121,000	-0.18(-0.46%)
Dec 21, 2006	39.20	39.62	39.03	39.03	342,600	-0.23(-0.59%)
Dec 20, 2006	38.70	39.26	38.50	39.26	162,600	+0.66(+1.71%)
Dec 19, 2006	38.47	38.85	38.36	38.60	260,800	-0.13(-0.34%)
Dec 18, 2006	38.78	39.47	38.66	38.73	195,200	-0.25(-0.64%)
Dec 15, 2006	39.60	39.81	38.98	38.98	303,200	-0.63(-1.59%)
Dec 14, 2006	39.60	39.82	39.42	39.61	362,700	+0.07(+0.18%)
Dec 13, 2006	40.32	40.48	39.40	39.54	276,300	-0.91(-2.25%)
Dec 12, 2006	40.84	40.84	40.09	40.45	318,300	-0.44(-1.08%)
Dec 11, 2006	40.39	40.95	40.30	40.89	231,400	+0.28(+0.69%)
Dec 08, 2006	40.80	41.05	40.48	40.61	175,900	-0.15(-0.37%)
Dec 07, 2006	41.39	41.39	40.76	40.76	171,100	-0.56(-1.36%)
Dec 06, 2006	41.64	41.68	41.13	41.32	120,500	-0.46(-1.10%)
Dec 05, 2006	41.85	42.05	41.45	41.78	402,300	+0.09(+0.22%)
Dec 04, 2006	42.15	42.22	41.55	41.69	469,000	-0.62(-1.47%)
Dec 01, 2006	42.45	42.90	41.84	42.31	165,900	-0.56(-1.31%)
Nov 30, 2006	42.45	42.99	42.05	42.87	242,400	+0.47(+1.11%)
Nov 29, 2006	41.70	42.40	41.57	42.40	116,200	+0.93(+2.24%)
Nov 28, 2006	41.75	41.79	41.32	41.47	143,600	-0.28(-0.67%)
Nov 27, 2006	42.59	42.63	41.45	41.75	247,200	-1.08(-2.52%)
Nov 24, 2006	42.52	42.91	42.25	42.83	32,500	+0.08(+0.19%)
Nov 22, 2006	42.70	42.81	42.15	42.75	209,700	+0.12(+0.28%)
Nov 21, 2006	42.30	42.88	42.24	42.63	953,100	+0.23(+0.54%)
Nov 20, 2006	42.30	43.12	42.01	42.40	262,800	+0.83(+2.00%)
Nov 17, 2006	41.39	41.62	41.06	41.57	159,200	+0.17(+0.41%)
Nov 16, 2006	41.39	41.60	41.28	41.40	154,400	+0.05(+0.12%)
Nov 15, 2006	41.60	41.60	41.25	41.35	178,300	-0.24(-0.58%)
Nov 14, 2006	40.90	41.60	40.75	41.59	247,900	+0.76(+1.86%)
Nov 13, 2006	40.35	41.00	40.26	40.83	153,900	+0.24(+0.59%)
Nov 10, 2006	40.35	40.59	40.13	40.59	67,200	+0.20(+0.50%)
Nov 09, 2006	40.50	40.58	40.05	40.39	161,000	+0.00(+0.00%)
Nov 08, 2006	39.75	40.45	39.36	40.39	182,700	+0.49(+1.23%)
Nov 07, 2006	40.30	40.80	39.90	39.90	150,100	-0.47(-1.16%)
Nov 06, 2006	39.87	40.59	39.87	40.37	280,400	+0.70(+1.76%)
Nov 03, 2006	40.70	41.02	39.00	39.67	481,900	-0.97(-2.39%)
Nov 02, 2006	41.23	41.30	40.35	40.64	303,300	-0.84(-2.03%)
Nov 01, 2006	42.25	42.39	41.42	41.48	221,800	-0.67(-1.59%)
Oct 31, 2006	42.17	42.32	41.78	42.15	160,700	+0.10(+0.24%)
Oct 30, 2006	41.40	42.25	41.37	42.05	222,400	-0.04(-0.10%)
Oct 27, 2006	43.20	43.29	41.90	42.09	200,900	-1.21(-2.79%)
Oct 26, 2006	43.05	43.44	42.54	43.30	161,200	+0.30(+0.70%)
Oct 25, 2006	42.60	43.00	42.40	43.00	156,800	+0.29(+0.68%)
Oct 24, 2006	42.80	42.94	42.58	42.71	132,400	-0.29(-0.67%)
Oct 23, 2006	42.10	43.00	42.00	43.00	199,600	+0.60(+1.42%)
Oct 20, 2006	42.52	42.58	42.03	42.40	107,100	+0.08(+0.19%)
Oct 19, 2006	42.20	42.70	42.11	42.32	103,000	+0.15(+0.36%)
Oct 18, 2006	42.57	42.97	42.14	42.17	273,900	-0.28(-0.66%)
Oct 17, 2006	42.16	42.67	42.10	42.45	120,200	-0.13(-0.31%)
Oct 16, 2006	42.05	42.73	42.05	42.58	176,300	+0.43(+1.02%)
Oct 13, 2006	41.45	42.15	41.45	42.15	259,300	+0.73(+1.76%)
Oct 12, 2006	40.98	41.42	40.91	41.42	173,200	+0.54(+1.32%)
Oct 11, 2006	41.02	41.30	40.33	40.88	130,600	-0.25(-0.61%)
Oct 10, 2006	41.50	41.75	40.86	41.13	251,200	-0.44(-1.06%)
Oct 09, 2006	41.15	41.60	41.01	41.57	335,000	+0.21(+0.51%)
Oct 06, 2006	41.28	41.56	41.01	41.36	404,700	-0.21(-0.51%)
Oct 05, 2006	40.40	41.57	40.40	41.57	286,300	+1.05(+2.59%)
Oct 04, 2006	39.70	40.74	39.65	40.52	300,700	+0.72(+1.81%)
Oct 03, 2006	39.45	40.14	39.40	39.80	139,100	+0.19(+0.48%)
Oct 02, 2006	39.85	40.21	39.45	39.61	213,500	-0.19(-0.48%)
Sep 29, 2006	40.30	40.50	39.80	39.80	208,000	-0.43(-1.07%)
Sep 28, 2006	40.25	40.67	39.92	40.23	286,100	-0.02(-0.05%)
Sep 27, 2006	39.90	40.40	39.90	40.25	354,900	+0.15(+0.37%)
Sep 26, 2006	40.38	40.59	39.87	40.10	201,200	-0.15(-0.37%)
Sep 25, 2006	40.05	40.49	39.81	40.25	171,900	+0.10(+0.25%)
Sep 22, 2006	39.92	40.30	39.77	40.15	259,400	-0.02(-0.05%)
Sep 21, 2006	40.89	41.05	39.90	40.17	277,700	-0.73(-1.78%)
Sep 20, 2006	41.38	41.89	40.85	40.90	293,000	-0.40(-0.97%)
Sep 19, 2006	41.28	41.40	40.76	41.30	222,700	+0.18(+0.44%)
Sep 18, 2006	40.96	41.21	40.71	41.12	266,000	+0.09(+0.22%)
Sep 15, 2006	40.68	41.40	40.60	41.03	417,400	+0.65(+1.61%)
Sep 14, 2006	40.27	40.39	39.96	40.38	169,300	-0.09(-0.22%)
Sep 13, 2006	40.08	40.75	39.95	40.47	282,700	-0.06(-0.15%)
Sep 12, 2006	39.65	40.59	39.54	40.53	480,400	+0.93(+2.35%)
Sep 11, 2006	39.30	39.70	39.23	39.60	215,600	+0.05(+0.13%)
Sep 08, 2006	39.25	39.70	39.25	39.55	246,000	+0.30(+0.76%)
Sep 07, 2006	39.47	39.79	39.16	39.25	409,300	-0.25(-0.63%)
Sep 06, 2006	39.85	39.95	39.38	39.50	823,200	-1.30(-3.19%)
Sep 05, 2006	40.20	40.85	40.10	40.80	162,100	+0.49(+1.22%)
Sep 01, 2006	40.60	40.67	40.15	40.31	206,000	-0.31(-0.76%)
Aug 31, 2006	40.35	40.64	40.08	40.62	173,800	+0.37(+0.92%)
Aug 30, 2006	39.90	40.25	39.79	40.25	174,200	+0.40(+1.00%)
Aug 29, 2006	39.54	39.85	39.14	39.85	120,300	+0.31(+0.78%)
Aug 28, 2006	39.25	39.73	39.01	39.54	105,700	+0.31(+0.79%)
Aug 25, 2006	38.95	39.50	38.95	39.23	86,200	+0.18(+0.46%)
Aug 24, 2006	38.75	39.19	38.55	39.05	117,500	+0.33(+0.85%)
Aug 23, 2006	39.56	39.72	38.68	38.72	132,500	-0.84(-2.12%)
Aug 22, 2006	39.00	39.70	38.90	39.56	164,100	+0.36(+0.92%)
Aug 21, 2006	39.00	39.32	38.86	39.20	187,200	+0.00(+0.00%)
Aug 18, 2006	39.85	39.85	38.95	39.20	167,300	-0.45(-1.13%)
Aug 17, 2006	39.60	39.65	39.17	39.65	248,200	-0.17(-0.43%)
Aug 16, 2006	39.30	39.85	39.20	39.82	253,600	+0.18(+0.45%)
Aug 15, 2006	39.55	39.98	39.36	39.64	174,300	+0.54(+1.38%)
Aug 14, 2006	38.50	39.34	38.50	39.10	192,200	+0.75(+1.96%)
Aug 11, 2006	38.60	38.64	37.96	38.35	168,000	-0.34(-0.88%)
Aug 10, 2006	38.30	38.95	38.09	38.69	211,500	+0.14(+0.36%)
Aug 09, 2006	38.10	38.79	37.96	38.55	339,000	+0.62(+1.63%)
Aug 08, 2006	38.35	38.77	37.42	37.93	221,000	-0.62(-1.61%)
Aug 07, 2006	38.70	38.72	38.24	38.55	204,700	-0.46(-1.18%)
Aug 04, 2006	38.44	39.10	38.40	39.01	290,300	+1.07(+2.82%)
Aug 03, 2006	36.80	38.11	36.80	37.94	206,200	+0.24(+0.64%)
Aug 02, 2006	37.10	37.80	36.89	37.70	394,400	+0.73(+1.97%)
Aug 01, 2006	36.88	37.27	36.03	36.97	250,400	-0.11(-0.30%)
Jul 31, 2006	37.59	37.59	36.99	37.08	379,100	-0.71(-1.88%)
Jul 28, 2006	37.45	38.20	37.19	37.79	232,500	+0.54(+1.45%)
Jul 27, 2006	37.74	38.09	37.11	37.25	157,800	-0.45(-1.19%)
Jul 26, 2006	37.60	37.81	37.20	37.70	351,500	-0.10(-0.26%)
Jul 25, 2006	37.60	38.16	37.50	37.80	245,600	+0.06(+0.16%)
Jul 24, 2006	37.14	37.82	37.02	37.74	242,000	+0.71(+1.92%)
Jul 21, 2006	37.10	37.27	36.51	37.03	329,400	-0.09(-0.24%)
Jul 20, 2006	38.97	38.98	37.00	37.12	348,500	-1.78(-4.58%)
Jul 19, 2006	37.80	38.98	37.80	38.90	305,400	+1.25(+3.32%)
Jul 18, 2006	36.50	37.65	36.35	37.65	232,700	+1.00(+2.73%)
Jul 17, 2006	36.23	36.98	36.11	36.65	195,800	+0.40(+1.10%)
Jul 14, 2006	36.44	36.65	35.90	36.25	161,500	-0.39(-1.06%)
Jul 13, 2006	37.05	37.31	36.60	36.64	181,100	-0.74(-1.98%)
Jul 12, 2006	37.45	37.54	36.99	37.38	189,200	-0.17(-0.45%)
Jul 11, 2006	37.21	37.61	36.80	37.55	111,100	+0.19(+0.51%)
Jul 10, 2006	36.80	37.36	36.69	37.36	90,200	+0.42(+1.14%)
Jul 07, 2006	36.92	37.45	36.85	36.94	138,600	-0.16(-0.43%)
Jul 06, 2006	36.85	37.10	36.67	37.10	240,100	+0.24(+0.65%)
Jul 05, 2006	36.50	36.99	36.20	36.86	481,600	+0.16(+0.44%)
Jul 03, 2006	36.51	36.79	36.40	36.70	239,700	+0.00(+0.00%)
Jun 30, 2006	36.00	36.98	35.44	36.70	524,300	+0.67(+1.86%)
Jun 29, 2006	35.28	36.09	35.15	36.03	280,900	+1.08(+3.09%)
Jun 28, 2006	34.75	35.03	34.61	34.95	180,900	+0.28(+0.81%)
Jun 27, 2006	35.04	35.19	34.61	34.67	220,200	-0.12(-0.34%)
Jun 26, 2006	34.17	34.85	33.95	34.79	144,500	+0.65(+1.90%)
Jun 23, 2006	34.30	34.53	34.00	34.14	201,600	-0.31(-0.90%)
Jun 22, 2006	34.69	34.85	34.18	34.45	137,900	-0.26(-0.75%)
Jun 21, 2006	34.75	35.20	34.58	34.71	198,200	-0.09(-0.26%)
Jun 20, 2006	35.17	35.37	34.66	34.80	173,000	-0.42(-1.19%)
Jun 19, 2006	35.35	35.56	35.00	35.22	266,200	-0.24(-0.68%)
Jun 16, 2006	35.25	35.65	34.95	35.46	763,600	+0.11(+0.31%)
Jun 15, 2006	34.52	35.40	34.51	35.35	277,300	+0.95(+2.76%)
Jun 14, 2006	34.30	34.59	34.10	34.40	259,400	+0.09(+0.26%)
Jun 13, 2006	34.57	34.90	34.25	34.31	325,100	-0.71(-2.03%)
Jun 12, 2006	35.00	35.28	34.70	35.02	299,400	+0.05(+0.14%)
Jun 09, 2006	34.85	35.08	34.61	34.97	160,300	+0.12(+0.34%)
Jun 08, 2006	34.60	34.88	33.99	34.85	418,700	+0.05(+0.14%)
Jun 07, 2006	34.80	35.39	34.49	34.80	253,800	-0.09(-0.26%)
Jun 06, 2006	34.85	34.95	34.29	34.89	241,500	+0.03(+0.09%)
Jun 05, 2006	34.55	35.25	34.25	34.86	455,400	-0.04(-0.11%)
Jun 02, 2006	34.85	34.95	34.50	34.90	310,000	-0.06(-0.17%)