Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.79	21.97	21.05	21.24	895,369	-0.46(-2.10%)
Jun 28, 2007	21.75	22.16	21.59	21.70	890,224	+0.02(+0.08%)
Jun 27, 2007	21.00	21.72	20.69	21.68	1,397,073	+0.48(+2.29%)
Jun 26, 2007	21.10	21.34	20.92	21.19	1,136,996	+0.28(+1.35%)
Jun 25, 2007	21.36	21.32	20.82	20.91	886,321	-0.45(-2.11%)
Jun 22, 2007	21.13	21.56	21.13	21.36	2,427,271	+0.23(+1.09%)
Jun 21, 2007	21.14	21.21	20.72	21.13	1,809,188	-0.14(-0.66%)
Jun 20, 2007	21.98	21.98	21.27	21.27	805,601	-0.64(-2.93%)
Jun 19, 2007	21.90	22.09	21.66	21.92	1,010,505	-0.06(-0.26%)
Jun 18, 2007	22.60	22.75	21.93	21.97	702,705	-0.57(-2.53%)
Jun 15, 2007	22.70	23.10	22.44	22.54	1,553,546	+0.26(+1.19%)
Jun 14, 2007	22.40	22.52	22.12	22.28	787,328	-0.16(-0.70%)
Jun 13, 2007	22.27	22.45	22.03	22.43	2,167,371	+0.25(+1.14%)
Jun 12, 2007	22.60	22.62	22.18	22.18	1,493,760	-0.42(-1.85%)
Jun 11, 2007	22.69	22.74	22.45	22.60	736,058	-0.09(-0.40%)
Jun 08, 2007	22.32	22.72	22.18	22.69	1,413,262	+0.32(+1.41%)
Jun 07, 2007	22.86	22.87	22.24	22.37	771,539	-0.52(-2.29%)
Jun 06, 2007	22.92	23.17	22.63	22.90	878,160	-0.02(-0.10%)
Jun 05, 2007	23.20	23.32	22.85	22.92	874,967	-0.40(-1.72%)
Jun 04, 2007	22.80	23.35	22.80	23.32	735,703	+0.42(+1.82%)
Jun 01, 2007	22.89	23.09	22.79	22.90	1,984,110	+0.02(+0.07%)
May 31, 2007	23.01	23.12	22.60	22.89	1,398,138	+0.16(+0.69%)
May 30, 2007	22.05	22.74	21.69	22.73	2,110,246	+0.68(+3.07%)
May 29, 2007	21.96	22.41	21.76	22.05	1,220,022	+0.22(+1.01%)
May 25, 2007	21.76	22.19	21.66	21.83	1,189,497	+0.14(+0.62%)
May 24, 2007	21.98	22.30	21.40	21.70	3,455,861	+0.42(+1.99%)
May 23, 2007	22.15	22.23	21.18	21.27	3,546,097	-0.87(-3.92%)
May 22, 2007	22.73	22.76	22.11	22.14	2,610,833	-0.41(-1.80%)
May 21, 2007	22.40	22.70	22.34	22.55	1,725,984	+0.15(+0.65%)
May 18, 2007	22.73	22.81	22.23	22.40	986,201	-0.24(-1.07%)
May 17, 2007	23.28	23.28	22.60	22.64	1,262,954	-0.65(-2.78%)
May 16, 2007	23.52	23.54	23.23	23.29	689,932	-0.10(-0.43%)
May 15, 2007	23.43	23.66	23.25	23.39	1,595,768	+0.04(+0.17%)
May 14, 2007	23.97	23.97	23.27	23.35	1,533,144	-0.61(-2.56%)
May 11, 2007	23.84	24.00	23.82	23.97	593,955	+0.24(+1.00%)
May 10, 2007	23.79	24.10	23.57	23.73	1,598,074	-0.06(-0.24%)
May 09, 2007	23.64	24.16	23.64	23.79	4,597,481	+0.11(+0.48%)
May 08, 2007	23.56	23.84	23.45	23.67	937,236	+0.11(+0.48%)
May 07, 2007	23.56	23.67	23.51	23.56	718,672	+0.17(+0.75%)
May 04, 2007	23.39	23.45	23.17	23.39	589,520	+0.11(+0.48%)
May 03, 2007	23.56	23.63	23.23	23.27	806,133	-0.25(-1.05%)
May 02, 2007	22.96	23.52	22.82	23.52	984,072	+0.56(+2.46%)
May 01, 2007	22.94	23.16	22.51	22.96	1,121,561	+0.16(+0.69%)
Apr 30, 2007	23.42	23.64	22.78	22.80	1,049,357	-0.14(-0.61%)
Apr 27, 2007	22.83	23.12	22.65	22.94	1,463,955	+0.08(+0.37%)
Apr 26, 2007	22.56	22.94	22.50	22.86	1,579,092	+0.25(+1.12%)
Apr 25, 2007	22.66	22.73	22.45	22.60	1,164,494	+0.05(+0.22%)
Apr 24, 2007	22.63	22.63	22.28	22.55	411,227	-0.08(-0.35%)
Apr 23, 2007	22.58	22.67	22.54	22.63	842,679	+0.06(+0.25%)
Apr 20, 2007	22.07	22.59	22.07	22.58	1,588,317	+0.51(+2.30%)
Apr 19, 2007	22.07	22.28	21.93	22.07	1,054,147	-0.15(-0.68%)
Apr 18, 2007	22.51	22.53	22.21	22.22	724,881	-0.41(-1.82%)
Apr 17, 2007	22.62	22.71	22.42	22.63	842,679	-0.02(-0.07%)
Apr 16, 2007	22.76	22.83	22.54	22.65	696,141	-0.03(-0.15%)
Apr 13, 2007	22.32	22.74	22.11	22.68	1,335,513	+0.25(+1.13%)
Apr 12, 2007	22.57	22.57	22.27	22.43	516,252	-0.11(-0.50%)
Apr 11, 2007	22.67	22.67	22.41	22.54	1,228,360	-0.07(-0.32%)
Apr 10, 2007	22.21	22.63	22.21	22.61	1,864,006	+0.41(+1.83%)
Apr 09, 2007	22.34	22.49	22.18	22.21	1,051,131	+0.08(+0.38%)
Apr 05, 2007	22.20	22.20	22.05	22.12	2,292,975	-0.08(-0.36%)
Apr 04, 2007	22.55	22.55	21.83	22.20	4,558,097	-0.54(-2.36%)
Apr 03, 2007	22.52	22.86	22.52	22.74	1,430,071	+0.29(+1.31%)
Apr 02, 2007	22.49	22.69	22.27	22.45	3,008,631	-0.05(-0.20%)
Mar 30, 2007	22.15	22.63	22.10	22.49	1,666,376	+0.45(+2.02%)
Mar 29, 2007	22.10	22.16	21.99	22.05	533,992	+0.07(+0.31%)
Mar 28, 2007	21.98	22.07	21.93	21.98	1,771,933	-0.15(-0.66%)
Mar 27, 2007	22.37	22.41	22.01	22.12	945,752	-0.28(-1.23%)
Mar 26, 2007	22.58	22.58	22.03	22.40	1,071,710	-0.10(-0.45%)
Mar 23, 2007	22.35	22.67	22.27	22.50	970,589	+0.21(+0.96%)
Mar 22, 2007	22.39	22.39	22.03	22.29	682,304	-0.05(-0.20%)
Mar 21, 2007	21.93	22.45	21.78	22.33	611,696	+0.42(+1.93%)
Mar 20, 2007	21.53	21.95	21.53	21.91	1,163,075	+0.42(+1.97%)
Mar 19, 2007	21.46	21.59	21.32	21.49	487,512	+0.07(+0.34%)
Mar 16, 2007	21.41	21.52	21.15	21.41	1,592,220	+0.01(+0.05%)
Mar 15, 2007	21.28	21.63	21.23	21.40	1,308,193	+0.13(+0.61%)
Mar 14, 2007	21.30	21.44	21.19	21.27	934,575	-0.02(-0.11%)
Mar 13, 2007	21.79	21.70	21.22	21.30	617,905	-0.50(-2.28%)
Mar 12, 2007	21.67	21.96	21.66	21.79	575,505	+0.09(+0.42%)
Mar 09, 2007	21.87	21.98	21.65	21.70	610,454	-0.06(-0.26%)
Mar 08, 2007	21.81	22.12	21.70	21.76	842,502	+0.06(+0.26%)
Mar 07, 2007	21.73	21.79	21.48	21.70	1,193,943	+0.16(+0.76%)
Mar 06, 2007	21.13	21.61	21.13	21.54	1,218,070	+0.55(+2.63%)
Mar 05, 2007	21.56	21.84	20.91	20.99	1,629,830	-0.72(-3.30%)
Mar 02, 2007	21.99	22.07	21.64	21.70	939,365	-0.35(-1.58%)
Mar 01, 2007	22.34	22.78	21.94	22.05	1,429,003	-0.29(-1.31%)
Feb 28, 2007	21.98	22.37	21.56	22.34	1,747,805	+1.32(+6.27%)
Feb 27, 2007	21.56	21.68	21.03	21.03	1,124,932	-0.76(-3.49%)
Feb 26, 2007	22.04	22.16	21.73	21.79	1,276,512	-0.21(-0.97%)
Feb 23, 2007	22.06	22.06	21.60	22.00	1,117,836	-0.06(-0.26%)
Feb 22, 2007	22.25	22.25	21.94	22.06	337,426	-0.21(-0.94%)
Feb 21, 2007	22.04	22.27	21.98	22.27	550,491	+0.24(+1.10%)
Feb 20, 2007	21.50	22.25	21.32	22.02	894,659	+0.64(+3.01%)
Feb 16, 2007	21.42	21.45	20.90	21.38	722,930	-0.04(-0.18%)
Feb 15, 2007	21.42	21.82	21.38	21.42	791,941	+0.02(+0.11%)
Feb 14, 2007	21.08	21.51	21.04	21.40	639,150	+0.37(+1.77%)
Feb 13, 2007	20.79	21.07	20.69	21.03	851,727	+0.24(+1.17%)
Feb 12, 2007	20.97	20.97	20.66	20.78	448,660	-0.29(-1.36%)
Feb 09, 2007	21.44	21.56	20.69	21.07	792,118	-0.37(-1.73%)
Feb 08, 2007	21.42	21.61	21.32	21.44	374,859	+0.02(+0.11%)
Feb 07, 2007	21.22	21.62	21.11	21.42	917,367	+0.24(+1.12%)
Feb 06, 2007	21.15	21.37	21.15	21.18	949,655	+0.13(+0.62%)
Feb 05, 2007	20.99	21.27	20.97	21.05	532,218	+0.10(+0.46%)
Feb 02, 2007	20.66	21.09	20.66	20.96	1,355,915	+0.33(+1.61%)
Feb 01, 2007	20.35	20.78	20.26	20.62	1,840,057	+0.37(+1.81%)
Jan 31, 2007	20.25	20.34	20.15	20.26	970,944	+0.05(+0.25%)
Jan 30, 2007	20.24	20.31	20.12	20.21	735,526	+0.06(+0.28%)
Jan 29, 2007	20.04	20.29	19.92	20.15	293,075	+0.10(+0.51%)
Jan 26, 2007	20.21	20.24	19.98	20.05	470,126	-0.02(-0.08%)
Jan 25, 2007	20.07	20.37	19.96	20.07	1,142,673	+0.03(+0.14%)
Jan 24, 2007	20.10	20.13	19.99	20.04	900,159	+0.04(+0.20%)
Jan 23, 2007	19.88	20.10	19.85	20.00	798,150	+0.13(+0.65%)
Jan 22, 2007	20.08	20.17	19.82	19.87	529,380	-0.17(-0.84%)
Jan 19, 2007	19.98	20.07	19.82	20.04	425,065	+0.05(+0.25%)
Jan 18, 2007	19.96	20.36	19.91	19.99	883,837	+0.03(+0.17%)
Jan 17, 2007	20.15	20.15	19.91	19.95	1,006,070	-0.20(-0.98%)
Jan 16, 2007	19.93	20.42	19.84	20.15	953,380	+0.23(+1.13%)
Jan 12, 2007	19.42	19.97	19.41	19.93	1,082,177	+0.52(+2.70%)
Jan 11, 2007	19.42	19.51	19.35	19.40	410,695	-0.05(-0.23%)
Jan 10, 2007	19.05	19.49	19.05	19.45	597,858	+0.26(+1.35%)
Jan 09, 2007	19.18	19.19	19.10	19.19	381,423	-0.01(-0.06%)
Jan 08, 2007	19.40	19.40	19.03	19.20	167,471	-0.24(-1.22%)
Jan 05, 2007	19.70	19.75	19.33	19.44	408,566	-0.35(-1.77%)
Jan 04, 2007	19.52	20.01	19.42	19.79	840,195	+0.30(+1.53%)
Jan 03, 2007	19.44	19.93	19.21	19.49	536,653	+0.19(+0.99%)
Dec 29, 2006	19.31	19.37	19.17	19.29	281,898	+0.02(+0.09%)
Dec 28, 2006	19.32	19.45	19.22	19.28	169,600	-0.14(-0.73%)
Dec 27, 2006	19.46	19.59	19.28	19.42	330,862	-0.21(-1.06%)
Dec 26, 2006	19.50	19.71	19.50	19.63	202,243	+0.16(+0.81%)
Dec 22, 2006	19.56	19.59	19.33	19.47	470,126	-0.09(-0.46%)
Dec 21, 2006	19.66	19.87	19.45	19.56	363,860	-0.12(-0.60%)
Dec 20, 2006	19.55	19.69	19.49	19.68	324,830	+0.15(+0.78%)
Dec 19, 2006	19.79	19.79	19.34	19.53	557,587	-0.32(-1.62%)
Dec 18, 2006	20.07	20.17	19.79	19.85	447,241	-0.29(-1.46%)
Dec 15, 2006	20.26	20.47	19.81	20.14	1,175,848	-0.17(-0.86%)
Dec 14, 2006	20.06	20.41	20.06	20.32	449,015	+0.25(+1.26%)
Dec 13, 2006	20.18	20.21	19.82	20.06	350,199	-0.10(-0.48%)
Dec 12, 2006	19.91	20.39	19.91	20.16	829,906	+0.29(+1.45%)
Dec 11, 2006	20.07	20.19	19.58	19.87	1,078,097	-0.22(-1.09%)
Dec 08, 2006	20.02	20.30	19.93	20.09	385,326	-0.02(-0.08%)
Dec 07, 2006	20.46	20.49	20.07	20.11	333,168	-0.30(-1.49%)
Dec 06, 2006	20.86	20.86	20.24	20.41	802,230	-0.51(-2.45%)
Dec 05, 2006	20.79	20.92	20.74	20.92	572,844	+0.19(+0.90%)
Dec 04, 2006	20.53	20.75	20.41	20.74	551,201	+0.21(+1.02%)
Dec 01, 2006	20.41	20.60	20.22	20.53	813,229	-0.01(-0.05%)
Nov 30, 2006	20.16	20.54	20.01	20.54	664,563	+0.38(+1.87%)
Nov 29, 2006	20.01	20.25	19.90	20.16	490,528	+0.16(+0.82%)
Nov 28, 2006	20.29	20.30	19.82	20.00	591,117	-0.60(-2.93%)
Nov 27, 2006	20.98	21.03	20.56	20.60	646,290	-0.38(-1.80%)
Nov 24, 2006	20.63	21.03	20.52	20.98	574,086	+0.24(+1.14%)
Nov 22, 2006	20.69	20.74	20.45	20.74	439,967	+0.04(+0.19%)
Nov 21, 2006	19.86	20.72	19.80	20.70	865,032	+0.82(+4.14%)
Nov 20, 2006	19.43	19.99	19.43	19.88	818,729	+0.46(+2.38%)
Nov 17, 2006	19.82	19.85	19.41	19.42	346,829	-0.37(-1.85%)
Nov 16, 2006	19.97	20.02	19.64	19.79	288,817	-0.24(-1.18%)
Nov 15, 2006	19.90	20.07	19.84	20.02	496,027	+0.26(+1.34%)
Nov 14, 2006	19.50	19.78	19.42	19.76	1,581,931	+0.26(+1.33%)
Nov 13, 2006	19.18	19.52	19.11	19.50	431,806	+0.30(+1.59%)
Nov 10, 2006	19.05	19.19	18.96	19.19	630,324	+0.10(+0.53%)
Nov 09, 2006	18.93	19.15	18.86	19.09	515,897	+0.15(+0.77%)
Nov 08, 2006	18.82	19.13	18.78	18.95	285,801	-0.11(-0.56%)
Nov 07, 2006	19.04	19.10	18.88	19.05	433,935	-0.02(-0.09%)
Nov 06, 2006	18.56	19.21	18.56	19.07	721,510	+0.51(+2.73%)
Nov 03, 2006	18.71	18.80	18.27	18.56	622,340	-0.08(-0.42%)
Nov 02, 2006	18.58	18.67	18.38	18.64	507,381	-0.06(-0.30%)
Nov 01, 2006	18.93	18.98	18.62	18.70	500,108	-0.12(-0.66%)
Oct 31, 2006	18.75	18.91	18.61	18.82	1,031,616	+0.12(+0.63%)
Oct 30, 2006	18.75	18.87	18.54	18.70	502,236	-0.05(-0.24%)
Oct 27, 2006	18.68	18.95	18.64	18.75	557,765	+0.00(+0.00%)
Oct 26, 2006	18.96	19.05	18.49	18.75	1,578,737	-0.16(-0.84%)
Oct 25, 2006	18.86	19.05	18.69	18.91	285,446	+0.01(+0.06%)
Oct 24, 2006	18.97	18.98	18.76	18.89	239,143	-0.12(-0.65%)
Oct 23, 2006	18.93	19.06	18.80	19.02	299,639	+0.07(+0.39%)
Oct 20, 2006	19.00	19.00	18.83	18.95	561,845	-0.06(-0.30%)
Oct 19, 2006	18.88	19.04	18.88	19.00	308,509	+0.11(+0.60%)
Oct 18, 2006	18.88	18.99	18.86	18.89	377,342	-0.01(-0.06%)
Oct 17, 2006	18.88	18.97	18.70	18.90	573,022	-0.20(-1.03%)
Oct 16, 2006	18.75	19.19	18.70	19.10	816,068	+0.30(+1.62%)
Oct 13, 2006	18.30	18.79	18.30	18.79	672,369	+0.56(+3.09%)
Oct 12, 2006	17.77	18.26	17.76	18.23	388,164	+0.47(+2.63%)
Oct 11, 2006	17.73	17.80	17.56	17.76	462,675	+0.03(+0.19%)
Oct 10, 2006	17.84	17.85	17.51	17.73	299,284	-0.14(-0.79%)
Oct 09, 2006	17.70	17.92	17.50	17.87	542,685	+0.07(+0.41%)
Oct 06, 2006	17.79	17.80	17.46	17.80	1,067,098	+0.01(+0.06%)
Oct 05, 2006	17.61	17.78	17.52	17.78	342,926	+0.13(+0.73%)
Oct 04, 2006	17.56	17.67	17.38	17.65	498,156	+0.06(+0.35%)
Oct 03, 2006	17.45	17.68	17.37	17.59	544,459	+0.07(+0.39%)
Oct 02, 2006	17.65	17.74	17.32	17.52	1,061,776	-0.13(-0.73%)
Sep 29, 2006	17.30	17.83	17.26	17.65	5,977,701	+0.45(+2.62%)
Sep 28, 2006	16.92	17.42	16.76	17.20	794,779	+0.10(+0.59%)
Sep 27, 2006	17.03	17.35	17.03	17.10	359,070	+0.07(+0.40%)
Sep 26, 2006	17.07	17.13	16.79	17.03	365,634	-0.04(-0.23%)
Sep 25, 2006	17.30	17.31	16.91	17.07	442,628	-0.28(-1.62%)
Sep 22, 2006	17.50	17.53	17.30	17.36	522,638	-0.14(-0.81%)
Sep 21, 2006	17.80	17.85	17.21	17.50	838,421	-0.34(-1.93%)
Sep 20, 2006	17.54	17.97	17.54	17.84	638,662	+0.38(+2.20%)
Sep 19, 2006	17.19	17.49	17.08	17.46	303,896	+0.32(+1.88%)
Sep 18, 2006	17.24	17.44	16.88	17.14	539,314	-0.30(-1.75%)
Sep 15, 2006	17.34	17.44	17.10	17.44	373,085	+0.23(+1.31%)
Sep 14, 2006	17.40	17.40	17.09	17.21	431,984	-0.20(-1.13%)
Sep 13, 2006	17.45	17.55	17.28	17.41	529,557	-0.07(-0.39%)
Sep 12, 2006	17.37	17.51	17.19	17.48	344,877	+0.11(+0.62%)
Sep 11, 2006	17.11	17.37	16.80	17.37	480,061	+0.24(+1.38%)
Sep 08, 2006	17.11	17.23	16.99	17.14	349,135	+0.06(+0.33%)
Sep 07, 2006	16.99	17.15	16.89	17.08	895,369	+0.07(+0.43%)
Sep 06, 2006	16.97	17.06	16.86	17.01	702,705	-0.02(-0.10%)
Sep 05, 2006	16.78	17.02	16.74	17.02	343,103	+0.26(+1.55%)
Sep 01, 2006	16.85	16.97	16.74	16.76	205,258	-0.10(-0.57%)
Aug 31, 2006	16.85	17.02	16.79	16.86	412,469	+0.01(+0.07%)
Aug 30, 2006	16.90	16.96	16.79	16.85	668,821	-0.05(-0.27%)
Aug 29, 2006	16.91	16.92	16.62	16.89	438,725	-0.02(-0.13%)
Aug 28, 2006	16.41	16.93	16.41	16.92	902,465	+0.51(+3.09%)
Aug 25, 2006	16.27	16.41	16.23	16.41	449,015	+0.14(+0.87%)
Aug 24, 2006	16.30	16.41	16.10	16.27	376,988	-0.03(-0.21%)
Aug 23, 2006	16.67	16.68	16.27	16.30	383,374	-0.37(-2.23%)
Aug 22, 2006	16.57	16.67	16.32	16.67	588,101	+0.06(+0.34%)
Aug 21, 2006	16.64	16.64	16.44	16.62	572,312	+0.00(+0.00%)
Aug 18, 2006	16.40	16.67	16.28	16.62	504,543	+0.26(+1.59%)
Aug 17, 2006	16.37	16.49	16.18	16.36	512,171	-0.09(-0.55%)
Aug 16, 2006	15.94	16.55	15.87	16.45	1,277,856	+0.52(+3.29%)
Aug 15, 2006	15.99	16.04	15.76	15.92	301,235	+0.08(+0.50%)
Aug 14, 2006	15.85	16.00	15.74	15.85	513,058	+0.10(+0.61%)
Aug 11, 2006	15.64	15.81	15.56	15.75	979,636	+0.12(+0.76%)
Aug 10, 2006	15.61	15.81	15.40	15.63	3,909,145	+0.06(+0.40%)
Aug 09, 2006	16.09	16.09	14.77	15.57	3,918,902	-0.52(-3.22%)
Aug 08, 2006	16.06	16.27	15.96	16.09	459,836	+0.11(+0.67%)
Aug 07, 2006	16.15	16.17	15.95	15.98	330,330	-0.17(-1.05%)
Aug 04, 2006	15.95	17.49	15.73	16.15	571,425	+0.31(+1.96%)
Aug 03, 2006	15.74	15.92	15.47	15.84	132,345	+0.05(+0.32%)
Aug 02, 2006	15.56	15.90	15.54	15.79	219,274	+0.27(+1.74%)
Aug 01, 2006	15.41	15.65	15.12	15.52	307,977	+0.11(+0.73%)
Jul 31, 2006	15.31	15.43	15.06	15.41	216,435	+0.07(+0.48%)
Jul 28, 2006	14.85	15.33	14.85	15.33	263,448	+0.48(+3.26%)
Jul 27, 2006	14.94	15.16	14.80	14.85	182,550	-0.03(-0.23%)
Jul 26, 2006	14.77	15.05	14.62	14.88	275,866	+0.05(+0.30%)
Jul 25, 2006	14.57	14.88	14.57	14.84	665,982	+0.25(+1.70%)
Jul 24, 2006	14.66	14.86	14.51	14.59	391,535	-0.07(-0.46%)
Jul 21, 2006	14.70	14.75	14.52	14.66	203,839	-0.05(-0.31%)
Jul 20, 2006	15.21	15.40	14.66	14.70	139,796	-0.48(-3.16%)
Jul 19, 2006	14.79	15.29	14.85	15.18	321,814	+0.39(+2.67%)
Jul 18, 2006	14.23	14.87	14.23	14.79	383,552	+0.48(+3.35%)
Jul 17, 2006	14.26	14.42	14.21	14.31	599,278	+0.01(+0.04%)
Jul 14, 2006	14.26	14.44	14.23	14.30	328,733	+0.03(+0.20%)
Jul 13, 2006	14.46	14.60	14.18	14.27	351,973	-0.24(-1.67%)
Jul 12, 2006	14.40	14.51	13.86	14.51	641,855	+0.11(+0.78%)
Jul 11, 2006	14.37	14.49	14.24	14.40	183,083	+0.02(+0.12%)
Jul 10, 2006	14.38	14.80	14.24	14.39	202,775	+0.01(+0.04%)
Jul 07, 2006	14.46	14.57	14.37	14.38	102,540	-0.14(-0.97%)
Jul 06, 2006	14.57	14.73	14.36	14.52	238,966	-0.04(-0.27%)
Jul 05, 2006	14.01	14.63	13.99	14.56	764,088	+0.55(+3.90%)