Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	63.02	63.20	62.16	62.72	603,340	-0.02(-0.04%)
May 30, 2007	61.23	62.89	61.23	62.74	454,728	+0.97(+1.56%)
May 29, 2007	61.23	61.78	60.76	61.78	804,118	+1.64(+2.73%)
May 25, 2007	60.28	60.72	59.56	60.14	572,813	+0.35(+0.59%)
May 24, 2007	60.57	60.63	58.94	59.78	795,061	-0.96(-1.58%)
May 23, 2007	61.56	62.12	60.67	60.74	346,036	-0.54(-0.89%)
May 22, 2007	61.53	62.06	60.89	61.29	513,602	+0.35(+0.58%)
May 21, 2007	60.63	61.85	60.63	60.94	521,654	+0.13(+0.22%)
May 18, 2007	61.85	62.00	60.74	60.80	743,902	-1.05(-1.70%)
May 17, 2007	62.60	62.76	61.81	61.85	548,827	-1.34(-2.12%)
May 16, 2007	64.34	64.34	62.81	63.20	637,894	-0.77(-1.20%)
May 15, 2007	66.38	66.46	63.79	63.96	802,609	-2.53(-3.81%)
May 14, 2007	66.47	66.87	66.18	66.50	762,353	+0.76(+1.16%)
May 11, 2007	65.84	65.99	65.44	65.73	502,700	+0.49(+0.76%)
May 10, 2007	64.58	65.72	64.48	65.24	943,170	+0.07(+0.10%)
May 09, 2007	63.82	65.22	63.82	65.17	722,767	+1.14(+1.79%)
May 08, 2007	63.25	64.11	63.14	64.03	475,862	+0.26(+0.41%)
May 07, 2007	64.12	64.15	63.47	63.77	445,838	+0.15(+0.23%)
May 04, 2007	63.64	64.03	62.94	63.62	603,508	-0.17(-0.27%)
May 03, 2007	63.96	64.17	63.56	63.79	249,253	-0.02(-0.03%)
May 02, 2007	62.94	63.97	62.59	63.81	349,223	+0.72(+1.14%)
May 01, 2007	63.20	64.79	62.57	63.09	792,712	-0.02(-0.03%)
Apr 30, 2007	62.05	63.94	62.05	63.11	754,469	-0.79(-1.24%)
Apr 27, 2007	63.66	64.08	63.36	63.90	297,896	+0.15(+0.23%)
Apr 26, 2007	63.28	64.08	62.96	63.75	326,746	+0.32(+0.51%)
Apr 25, 2007	63.55	63.85	62.97	63.43	1,070,313	+0.35(+0.56%)
Apr 24, 2007	62.53	63.36	61.93	63.08	1,138,078	+0.70(+1.12%)
Apr 23, 2007	61.14	62.40	61.14	62.38	409,272	+1.09(+1.77%)
Apr 20, 2007	61.56	61.64	60.98	61.29	367,506	+0.97(+1.60%)
Apr 19, 2007	60.13	60.42	59.15	60.33	310,140	-0.48(-0.78%)
Apr 18, 2007	60.79	61.18	60.75	60.80	258,814	-0.21(-0.35%)
Apr 17, 2007	60.18	61.04	60.02	61.02	338,488	+0.79(+1.32%)
Apr 16, 2007	60.66	60.89	59.91	60.23	292,361	-0.06(-0.10%)
Apr 13, 2007	59.68	60.30	59.19	60.29	484,081	+0.53(+0.89%)
Apr 12, 2007	58.76	60.48	58.76	59.76	281,122	-0.75(-1.24%)
Apr 11, 2007	59.92	60.94	59.92	60.51	701,633	-0.49(-0.81%)
Apr 10, 2007	60.57	61.08	60.21	61.00	243,047	+0.40(+0.66%)
Apr 09, 2007	60.48	60.88	60.14	60.60	227,112	+0.08(+0.13%)
Apr 05, 2007	60.85	60.91	60.45	60.52	217,216	-0.30(-0.49%)
Apr 04, 2007	61.02	61.04	60.03	60.82	422,858	-0.08(-0.13%)
Apr 03, 2007	60.48	60.97	60.05	60.90	274,916	+0.64(+1.07%)
Apr 02, 2007	59.83	60.26	59.45	60.26	372,034	+0.42(+0.70%)
Mar 30, 2007	59.62	59.99	59.06	59.84	398,704	+0.46(+0.78%)
Mar 29, 2007	59.92	59.92	59.19	59.37	444,328	-0.21(-0.36%)
Mar 28, 2007	59.20	60.08	59.02	59.59	724,109	-0.02(-0.03%)
Mar 27, 2007	59.70	59.84	59.18	59.61	797,745	-0.51(-0.84%)
Mar 26, 2007	60.60	60.91	59.71	60.11	403,736	-0.61(-1.01%)
Mar 23, 2007	61.32	61.41	60.73	60.73	434,599	-0.47(-0.77%)
Mar 22, 2007	61.65	61.78	61.16	61.20	286,825	-0.14(-0.23%)
Mar 21, 2007	60.48	61.54	60.01	61.34	426,884	+0.86(+1.42%)
Mar 20, 2007	60.18	60.52	59.79	60.48	547,149	+0.15(+0.25%)
Mar 19, 2007	60.32	60.74	60.03	60.33	624,978	+0.49(+0.82%)
Mar 16, 2007	60.76	60.95	59.76	59.84	556,542	-0.91(-1.50%)
Mar 15, 2007	60.45	61.15	59.62	60.76	1,154,683	+0.37(+0.61%)
Mar 14, 2007	60.29	60.57	59.20	60.39	697,272	+0.22(+0.37%)
Mar 13, 2007	62.26	61.76	60.02	60.17	679,492	-2.09(-3.36%)
Mar 12, 2007	61.65	62.55	61.57	62.26	346,874	-0.05(-0.09%)
Mar 09, 2007	62.06	62.31	61.51	62.31	632,191	+0.85(+1.38%)
Mar 08, 2007	61.49	62.27	61.20	61.47	588,747	+0.72(+1.18%)
Mar 07, 2007	61.44	61.84	60.27	60.75	2,009,794	-0.69(-1.13%)
Mar 06, 2007	60.94	62.06	60.93	61.44	1,149,148	+1.29(+2.15%)
Mar 05, 2007	61.32	62.24	60.12	60.15	840,349	-1.76(-2.85%)
Mar 02, 2007	62.69	63.51	61.91	61.91	559,897	-0.95(-1.52%)
Mar 01, 2007	62.59	63.81	61.31	62.87	738,702	+0.15(+0.25%)
Feb 28, 2007	61.56	62.87	61.49	62.71	809,654	+1.38(+2.25%)
Feb 27, 2007	61.88	63.31	60.82	61.34	865,677	-2.28(-3.58%)
Feb 26, 2007	64.18	64.60	62.58	63.61	643,144	-0.18(-0.28%)
Feb 23, 2007	66.47	66.47	63.52	63.79	1,764,063	-2.60(-3.92%)
Feb 22, 2007	67.37	67.37	66.04	66.39	858,968	-0.96(-1.43%)
Feb 21, 2007	66.83	67.37	66.31	67.35	598,141	+0.21(+0.31%)
Feb 20, 2007	67.04	67.40	66.12	67.14	954,744	+0.22(+0.33%)
Feb 16, 2007	67.12	67.12	65.59	66.92	714,716	-0.20(-0.30%)
Feb 15, 2007	66.42	67.36	66.07	67.12	588,076	+0.84(+1.27%)
Feb 14, 2007	66.30	67.23	65.93	66.28	856,418	-0.61(-0.91%)
Feb 13, 2007	65.87	67.01	64.83	66.89	493,437	+1.14(+1.74%)
Feb 12, 2007	66.70	66.91	65.11	65.75	622,611	-1.07(-1.61%)
Feb 09, 2007	67.69	69.29	64.38	66.82	1,210,874	-0.79(-1.17%)
Feb 08, 2007	67.34	68.12	67.02	67.61	590,425	+0.12(+0.18%)
Feb 07, 2007	66.77	67.77	66.00	67.49	713,542	+0.72(+1.08%)
Feb 06, 2007	66.52	66.77	66.19	66.77	371,699	+0.40(+0.60%)
Feb 05, 2007	65.58	66.92	65.38	66.37	605,689	+0.39(+0.60%)
Feb 02, 2007	65.48	66.20	65.16	65.98	473,849	+0.66(+1.00%)
Feb 01, 2007	64.96	65.54	64.48	65.32	658,525	+0.72(+1.12%)
Jan 31, 2007	63.66	65.28	63.27	64.60	560,065	+0.94(+1.47%)
Jan 30, 2007	63.25	63.93	62.75	63.67	499,177	+0.51(+0.80%)
Jan 29, 2007	62.32	63.16	62.19	63.16	509,241	+0.72(+1.15%)
Jan 26, 2007	61.39	62.66	60.85	62.44	755,643	+1.06(+1.72%)
Jan 25, 2007	61.39	62.79	61.11	61.39	921,365	+0.30(+0.49%)
Jan 24, 2007	60.83	61.42	60.83	61.09	525,679	+0.24(+0.39%)
Jan 23, 2007	60.63	61.23	60.58	60.85	322,050	+0.05(+0.08%)
Jan 22, 2007	61.47	61.81	60.69	60.80	374,886	-0.82(-1.33%)
Jan 19, 2007	60.52	61.87	60.34	61.62	350,397	+0.81(+1.33%)
Jan 18, 2007	61.06	61.30	60.38	60.81	417,155	-0.14(-0.23%)
Jan 17, 2007	61.08	61.85	60.54	60.95	308,631	-0.27(-0.45%)
Jan 16, 2007	60.98	61.28	60.60	61.23	431,245	+0.76(+1.26%)
Jan 12, 2007	59.74	60.46	59.62	60.46	419,671	+0.88(+1.47%)
Jan 11, 2007	58.57	60.15	58.52	59.59	2,008,284	+0.98(+1.68%)
Jan 10, 2007	59.04	59.08	58.13	58.60	2,235,564	-1.14(-1.91%)
Jan 09, 2007	58.42	59.98	58.42	59.74	283,471	+1.45(+2.50%)
Jan 08, 2007	58.75	58.96	57.98	58.29	377,234	-0.56(-0.95%)
Jan 05, 2007	59.62	59.82	58.71	58.85	402,562	-1.18(-1.97%)
Jan 04, 2007	59.77	60.43	59.62	60.03	474,688	-0.10(-0.17%)
Jan 03, 2007	60.28	60.85	59.30	60.13	288,670	+0.27(+0.46%)
Dec 29, 2006	59.94	60.36	59.32	59.86	189,875	+0.01(+0.01%)
Dec 28, 2006	59.60	60.04	59.19	59.85	142,574	-0.15(-0.25%)
Dec 27, 2006	59.02	60.00	58.91	60.00	353,248	+0.98(+1.66%)
Dec 26, 2006	58.34	59.02	58.02	59.02	155,322	+0.68(+1.17%)
Dec 22, 2006	58.84	59.02	58.11	58.34	126,974	-0.59(-1.00%)
Dec 21, 2006	60.76	60.76	58.85	58.93	289,677	-0.70(-1.17%)
Dec 20, 2006	60.02	60.21	59.24	59.63	357,106	-0.30(-0.51%)
Dec 19, 2006	59.70	59.93	58.46	59.93	382,434	-0.17(-0.29%)
Dec 18, 2006	60.84	60.98	59.78	60.11	304,773	-0.79(-1.29%)
Dec 15, 2006	61.47	61.58	60.54	60.89	494,816	-0.45(-0.74%)
Dec 14, 2006	61.32	61.86	61.28	61.35	339,829	+0.18(+0.29%)
Dec 13, 2006	61.70	61.82	60.68	61.17	242,544	-0.12(-0.19%)
Dec 12, 2006	61.41	61.63	60.96	61.29	195,242	-0.12(-0.19%)
Dec 11, 2006	60.52	61.51	60.31	61.41	219,732	+0.73(+1.21%)
Dec 08, 2006	60.54	61.17	60.29	60.67	153,477	-0.02(-0.03%)
Dec 07, 2006	61.23	61.62	60.60	60.69	156,663	-0.57(-0.93%)
Dec 06, 2006	61.46	61.76	60.47	61.26	222,415	-0.38(-0.62%)
Dec 05, 2006	62.87	62.87	61.53	61.65	231,473	-0.83(-1.33%)
Dec 04, 2006	61.32	62.58	61.32	62.47	161,863	+1.03(+1.68%)
Dec 01, 2006	61.11	61.76	60.69	61.44	219,396	-0.01(-0.02%)
Nov 30, 2006	60.87	61.47	60.33	61.45	323,895	+0.70(+1.16%)
Nov 29, 2006	60.07	60.93	59.99	60.75	171,424	+1.10(+1.85%)
Nov 28, 2006	59.50	59.65	58.87	59.65	307,457	+0.03(+0.05%)
Nov 27, 2006	61.17	61.42	59.33	59.62	337,817	-1.94(-3.15%)
Nov 24, 2006	60.93	61.66	60.89	61.56	99,801	+0.48(+0.78%)
Nov 22, 2006	61.38	62.00	60.90	61.08	198,429	-0.30(-0.49%)
Nov 21, 2006	60.12	61.57	60.01	61.38	370,189	+1.31(+2.18%)
Nov 20, 2006	59.59	60.35	59.59	60.07	329,094	+1.52(+2.60%)
Nov 17, 2006	58.96	59.09	58.54	58.54	317,689	-0.42(-0.71%)
Nov 16, 2006	58.90	59.11	58.66	58.96	152,973	+0.36(+0.61%)
Nov 15, 2006	58.13	59.11	57.90	58.60	345,365	+0.54(+0.92%)
Nov 14, 2006	56.76	58.07	56.70	58.07	311,818	+1.43(+2.53%)
Nov 13, 2006	56.06	56.88	56.04	56.64	255,124	+0.41(+0.72%)
Nov 10, 2006	56.04	56.36	55.80	56.23	159,179	+0.31(+0.55%)
Nov 09, 2006	56.34	56.36	55.53	55.92	308,631	-0.35(-0.63%)
Nov 08, 2006	56.58	56.76	55.92	56.27	349,390	-0.53(-0.93%)
Nov 07, 2006	57.29	57.53	56.78	56.80	195,913	-0.56(-0.98%)
Nov 06, 2006	56.99	58.09	56.92	57.36	310,476	+0.67(+1.19%)
Nov 03, 2006	57.57	57.76	56.20	56.69	267,200	-0.75(-1.31%)
Nov 02, 2006	57.95	58.12	57.26	57.44	292,193	-0.88(-1.51%)
Nov 01, 2006	59.62	59.62	58.25	58.32	240,195	-1.11(-1.88%)
Oct 31, 2006	59.53	59.55	58.51	59.44	362,474	+0.19(+0.32%)
Oct 30, 2006	58.25	59.25	57.95	59.25	222,248	+0.83(+1.43%)
Oct 27, 2006	59.19	59.42	58.31	58.41	148,612	-0.80(-1.36%)
Oct 26, 2006	58.66	59.26	58.46	59.22	152,973	+0.61(+1.05%)
Oct 25, 2006	58.53	59.18	58.19	58.60	426,884	+0.08(+0.14%)
Oct 24, 2006	59.08	59.17	58.50	58.52	157,502	-0.70(-1.18%)
Oct 23, 2006	58.60	59.35	58.52	59.22	282,968	+0.49(+0.84%)
Oct 20, 2006	58.81	58.90	58.34	58.72	118,755	+0.06(+0.10%)
Oct 19, 2006	58.57	59.02	58.57	58.66	188,198	-0.09(-0.15%)
Oct 18, 2006	58.54	58.87	58.37	58.75	204,803	+0.45(+0.77%)
Oct 17, 2006	58.76	58.86	58.07	58.31	221,073	-0.58(-0.99%)
Oct 16, 2006	58.97	59.02	58.75	58.89	158,173	-0.13(-0.22%)
Oct 13, 2006	58.31	59.07	58.31	59.02	359,287	+0.83(+1.43%)
Oct 12, 2006	57.78	58.27	57.73	58.19	205,642	+0.64(+1.12%)
Oct 11, 2006	57.83	58.13	57.30	57.54	216,712	-0.41(-0.70%)
Oct 10, 2006	57.94	58.19	57.38	57.95	281,793	-0.05(-0.08%)
Oct 09, 2006	57.70	58.10	57.24	58.00	389,311	+0.40(+0.69%)
Oct 06, 2006	57.53	57.98	57.33	57.60	467,811	-0.29(-0.50%)
Oct 05, 2006	56.91	57.93	56.91	57.89	360,964	+0.94(+1.64%)
Oct 04, 2006	56.39	56.98	56.36	56.95	573,316	+0.41(+0.73%)
Oct 03, 2006	55.92	56.73	55.70	56.54	348,887	+0.53(+0.95%)
Oct 02, 2006	55.77	56.23	55.21	56.01	399,040	+0.09(+0.16%)
Sep 29, 2006	56.06	56.27	55.89	55.92	249,924	-0.26(-0.47%)
Sep 28, 2006	56.37	56.37	55.96	56.18	320,875	-0.47(-0.82%)
Sep 27, 2006	56.38	56.65	56.26	56.65	579,857	+0.28(+0.50%)
Sep 26, 2006	56.21	56.69	56.11	56.37	915,159	-1.45(-2.52%)
Sep 25, 2006	57.97	58.19	57.42	57.82	240,195	-0.16(-0.27%)
Sep 22, 2006	57.87	57.98	57.53	57.98	260,994	+0.07(+0.11%)
Sep 21, 2006	58.57	58.81	57.59	57.91	213,861	-0.66(-1.13%)
Sep 20, 2006	58.78	59.02	58.37	58.57	127,478	-0.05(-0.08%)
Sep 19, 2006	58.46	58.83	58.04	58.62	259,149	+0.26(+0.44%)
Sep 18, 2006	58.47	59.08	58.25	58.37	152,806	-0.79(-1.33%)
Sep 15, 2006	59.15	59.23	58.85	59.15	384,782	+0.43(+0.73%)
Sep 14, 2006	58.78	58.90	58.50	58.72	137,542	-0.26(-0.44%)
Sep 13, 2006	58.43	59.15	58.13	58.99	135,361	+0.66(+1.13%)
Sep 12, 2006	57.74	58.32	57.35	58.32	347,042	+0.58(+1.01%)
Sep 11, 2006	57.68	57.89	57.20	57.74	168,573	-0.05(-0.08%)
Sep 08, 2006	57.89	58.01	57.35	57.79	152,638	-0.01(-0.02%)
Sep 07, 2006	57.83	58.03	57.44	57.80	190,210	-0.16(-0.28%)
Sep 06, 2006	58.40	58.54	57.96	57.96	189,204	-0.58(-1.00%)
Sep 05, 2006	57.60	58.62	57.56	58.54	155,322	+0.79(+1.37%)
Sep 01, 2006	58.49	58.94	57.70	57.75	238,015	-0.69(-1.17%)
Aug 31, 2006	58.87	59.11	58.44	58.44	664,563	-0.29(-0.49%)
Aug 30, 2006	57.83	58.77	57.68	58.72	133,516	+1.01(+1.76%)
Aug 29, 2006	57.83	57.83	57.23	57.71	196,249	-0.05(-0.09%)
Aug 28, 2006	57.47	57.83	57.32	57.76	223,590	+0.37(+0.64%)
Aug 25, 2006	57.41	57.47	57.14	57.39	124,794	-0.02(-0.03%)
Aug 24, 2006	57.29	57.41	57.18	57.41	176,624	+0.21(+0.36%)
Aug 23, 2006	57.53	57.89	56.92	57.20	220,570	-0.69(-1.18%)
Aug 22, 2006	56.94	57.95	56.94	57.89	173,101	+0.72(+1.25%)
Aug 21, 2006	56.67	57.29	56.48	57.17	123,117	+0.36(+0.63%)
Aug 18, 2006	56.34	56.82	56.18	56.82	188,365	+0.72(+1.28%)
Aug 17, 2006	55.86	56.43	55.58	56.10	193,901	-0.08(-0.15%)
Aug 16, 2006	57.19	57.23	56.02	56.18	331,107	-0.86(-1.51%)
Aug 15, 2006	56.40	57.13	56.33	57.04	335,636	+1.03(+1.84%)
Aug 14, 2006	55.77	56.63	55.77	56.01	228,286	+0.20(+0.35%)
Aug 11, 2006	56.04	56.04	55.53	55.81	243,885	-0.31(-0.55%)
Aug 10, 2006	55.44	56.40	54.87	56.12	137,374	+0.53(+0.95%)
Aug 09, 2006	56.19	56.19	55.38	55.59	318,192	-0.42(-0.76%)
Aug 08, 2006	56.64	56.64	55.85	56.02	316,850	-0.73(-1.28%)
Aug 07, 2006	57.08	57.10	56.42	56.74	174,276	-0.49(-0.85%)
Aug 04, 2006	56.88	57.61	56.88	57.23	266,530	+0.73(+1.29%)
Aug 03, 2006	55.62	56.77	55.62	56.51	159,850	+0.49(+0.87%)
Aug 02, 2006	56.07	56.26	55.80	56.02	194,236	-0.11(-0.20%)
Aug 01, 2006	56.01	56.42	55.39	56.13	177,463	-0.16(-0.29%)
Jul 31, 2006	56.34	56.66	55.85	56.29	199,603	-0.41(-0.72%)
Jul 28, 2006	56.04	56.71	55.97	56.70	220,570	+0.87(+1.56%)
Jul 27, 2006	56.28	56.43	55.77	55.83	215,874	+0.08(+0.15%)
Jul 26, 2006	55.50	56.17	54.78	55.74	422,019	+0.24(+0.43%)
Jul 25, 2006	54.76	55.70	54.63	55.50	241,537	+0.66(+1.20%)
Jul 24, 2006	54.32	55.10	54.50	54.85	484,920	+0.52(+0.97%)
Jul 21, 2006	55.62	55.68	54.32	54.32	296,554	-1.48(-2.65%)
Jul 20, 2006	56.16	56.28	55.77	55.80	376,396	-0.23(-0.41%)
Jul 19, 2006	54.67	56.13	54.64	56.03	310,308	+1.49(+2.73%)
Jul 18, 2006	53.54	54.55	53.49	54.54	264,014	+1.10(+2.05%)
Jul 17, 2006	53.81	54.16	53.25	53.45	203,461	-0.51(-0.95%)
Jul 14, 2006	54.25	54.34	53.35	53.96	435,438	-0.29(-0.54%)
Jul 13, 2006	54.55	54.87	53.81	54.25	373,041	-0.60(-1.09%)
Jul 12, 2006	55.08	55.13	54.64	54.85	252,608	-0.23(-0.41%)
Jul 11, 2006	54.37	55.09	53.83	55.08	237,847	+0.55(+1.02%)
Jul 10, 2006	53.98	54.56	53.97	54.52	174,443	+0.68(+1.26%)
Jul 07, 2006	53.92	54.69	53.66	53.84	152,135	-0.20(-0.38%)
Jul 06, 2006	53.72	54.31	53.50	54.04	190,714	+0.24(+0.45%)
Jul 05, 2006	52.82	53.96	52.58	53.80	269,884	+0.73(+1.37%)
Jul 03, 2006	52.89	53.35	52.52	53.07	137,542	+0.20(+0.38%)
Jun 30, 2006	52.82	53.64	52.46	52.87	397,866	+0.11(+0.21%)
Jun 29, 2006	51.78	52.76	51.52	52.76	407,594	+0.98(+1.90%)
Jun 28, 2006	51.84	51.84	51.39	51.77	331,107	+0.24(+0.47%)
Jun 27, 2006	51.78	52.14	51.39	51.53	320,708	-0.33(-0.63%)
Jun 26, 2006	51.33	51.86	50.93	51.86	374,047	+0.78(+1.52%)
Jun 23, 2006	51.09	51.32	50.68	51.08	359,790	-0.13(-0.24%)
Jun 22, 2006	50.50	51.38	50.41	51.21	613,908	+0.60(+1.19%)
Jun 21, 2006	50.14	50.63	50.14	50.60	276,929	+0.45(+0.89%)
Jun 20, 2006	50.14	50.42	50.10	50.16	329,765	-0.21(-0.41%)
Jun 19, 2006	50.26	50.61	50.08	50.37	605,856	-0.01(-0.02%)
Jun 16, 2006	50.17	50.43	50.08	50.38	2,693,479	+0.07(+0.13%)
Jun 15, 2006	50.32	50.73	50.27	50.31	341,004	-0.07(-0.13%)
Jun 14, 2006	49.95	50.56	49.78	50.38	282,297	+0.42(+0.85%)
Jun 13, 2006	51.27	51.42	49.80	49.95	368,512	-1.68(-3.26%)
Jun 12, 2006	52.75	52.75	51.57	51.64	132,342	-1.17(-2.22%)
Jun 09, 2006	52.46	53.17	52.34	52.81	173,269	+0.46(+0.89%)
Jun 08, 2006	52.20	52.43	51.25	52.34	175,617	-0.11(-0.22%)
Jun 07, 2006	52.31	53.09	51.73	52.46	180,649	+0.05(+0.10%)
Jun 06, 2006	52.99	53.01	52.19	52.40	483,578	-0.58(-1.10%)
Jun 05, 2006	52.31	53.63	52.30	52.99	365,325	+0.44(+0.83%)
Jun 02, 2006	52.46	52.87	52.17	52.55	262,504	+0.82(+1.58%)