Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.08	23.44	22.82	23.08	1,938,579	+0.17(+0.74%)
Jun 27, 2008	22.34	23.08	21.60	22.91	10,246,416	+0.82(+3.70%)
Jun 26, 2008	22.61	22.61	22.00	22.09	2,185,897	-0.54(-2.37%)
Jun 25, 2008	22.44	22.99	22.31	22.63	1,927,283	+0.14(+0.63%)
Jun 24, 2008	22.78	23.02	22.30	22.49	2,024,201	-0.60(-2.59%)
Jun 23, 2008	23.46	23.65	22.96	23.09	1,313,176	-0.21(-0.90%)
Jun 20, 2008	24.23	24.24	22.96	23.30	2,724,349	-1.09(-4.49%)
Jun 19, 2008	23.71	24.41	23.57	24.39	1,034,252	+0.68(+2.88%)
Jun 18, 2008	23.58	23.97	23.28	23.71	1,613,343	+0.10(+0.41%)
Jun 17, 2008	24.29	24.31	23.55	23.61	792,165	-0.57(-2.36%)
Jun 16, 2008	23.47	24.36	23.31	24.18	1,170,935	+0.63(+2.68%)
Jun 13, 2008	23.34	23.55	22.63	23.55	804,947	+0.41(+1.76%)
Jun 12, 2008	22.94	23.52	22.77	23.14	898,422	+0.23(+0.98%)
Jun 11, 2008	23.53	23.74	22.85	22.92	1,264,312	-0.76(-3.19%)
Jun 10, 2008	23.23	23.71	22.85	23.67	1,351,948	+0.51(+2.22%)
Jun 09, 2008	23.39	23.71	23.16	23.16	1,078,221	-0.11(-0.48%)
Jun 06, 2008	23.92	24.20	23.23	23.27	969,147	-0.91(-3.78%)
Jun 05, 2008	23.64	24.19	23.54	24.19	738,726	+0.60(+2.56%)
Jun 04, 2008	23.32	23.74	22.97	23.58	1,397,652	+0.12(+0.53%)
Jun 03, 2008	23.24	23.49	22.92	23.46	1,586,230	+0.29(+1.27%)
Jun 02, 2008	23.64	23.68	23.17	23.17	1,324,456	-0.70(-2.93%)
May 30, 2008	24.11	24.51	23.74	23.87	2,094,464	-0.30(-1.26%)
May 29, 2008	24.05	24.26	23.61	24.17	1,927,216	+0.25(+1.04%)
May 28, 2008	23.46	23.96	23.24	23.92	1,334,454	+0.67(+2.86%)
May 27, 2008	23.31	23.61	23.02	23.26	926,632	+0.07(+0.32%)
May 26, 2008	22.60	23.24	22.46	23.18	0	+0.00(+0.00%)
May 23, 2008	22.60	23.24	22.46	23.18	936,122	+0.39(+1.73%)
May 22, 2008	23.15	23.21	22.63	22.79	1,542,940	-0.41(-1.75%)
May 21, 2008	23.83	23.92	23.10	23.19	1,261,909	-0.46(-1.96%)
May 20, 2008	23.69	23.97	23.46	23.66	1,988,074	-0.30(-1.27%)
May 19, 2008	23.71	24.13	23.43	23.96	1,530,857	+0.15(+0.64%)
May 16, 2008	23.88	24.01	23.37	23.81	1,357,590	+0.07(+0.29%)
May 15, 2008	23.55	23.97	23.20	23.74	2,585,711	+0.19(+0.81%)
May 14, 2008	23.21	23.55	22.96	23.55	1,670,805	+0.46(+2.00%)
May 13, 2008	22.93	23.27	22.73	23.09	1,897,272	+0.18(+0.79%)
May 12, 2008	22.45	23.05	22.35	22.91	2,237,581	+0.65(+2.91%)
May 09, 2008	22.12	22.75	21.98	22.26	960,179	-0.11(-0.48%)
May 08, 2008	21.46	22.91	21.46	22.36	2,895,436	+1.12(+5.29%)
May 07, 2008	21.67	21.85	21.11	21.24	1,041,836	-0.43(-1.98%)
May 06, 2008	21.47	21.74	21.34	21.67	1,265,218	+0.19(+0.89%)
May 05, 2008	21.76	21.81	21.45	21.48	1,144,551	-0.39(-1.81%)
May 02, 2008	22.31	22.31	21.65	21.87	1,324,800	-0.24(-1.10%)
May 01, 2008	21.99	22.31	21.65	22.12	1,479,475	+0.25(+1.16%)
Apr 30, 2008	22.40	22.48	21.84	21.86	868,331	-0.42(-1.90%)
Apr 29, 2008	22.34	22.60	21.80	22.29	1,712,285	-0.09(-0.40%)
Apr 28, 2008	22.90	23.26	22.30	22.38	1,873,412	-0.87(-3.76%)
Apr 25, 2008	23.28	23.47	23.08	23.25	1,709,469	-0.02(-0.10%)
Apr 24, 2008	22.91	23.55	22.89	23.27	2,507,421	+0.58(+2.56%)
Apr 23, 2008	22.25	22.73	22.02	22.69	1,291,198	+0.57(+2.58%)
Apr 22, 2008	22.23	22.45	21.96	22.12	1,420,433	-0.25(-1.13%)
Apr 21, 2008	22.20	22.62	22.14	22.38	827,098	+0.02(+0.10%)
Apr 18, 2008	22.39	22.83	22.00	22.35	2,488,839	+0.42(+1.90%)
Apr 17, 2008	21.77	21.96	21.33	21.94	815,859	+0.05(+0.23%)
Apr 16, 2008	20.98	21.96	20.86	21.89	1,930,317	+1.14(+5.49%)
Apr 15, 2008	20.78	20.88	20.36	20.75	719,257	+0.15(+0.71%)
Apr 14, 2008	20.56	20.88	20.45	20.60	1,003,304	-0.01(-0.03%)
Apr 11, 2008	20.65	21.15	20.45	20.60	1,066,649	-0.26(-1.24%)
Apr 10, 2008	20.48	20.97	20.36	20.86	938,633	+0.42(+2.04%)
Apr 09, 2008	20.93	21.07	20.40	20.45	1,380,901	-0.37(-1.79%)
Apr 08, 2008	20.97	21.27	20.71	20.82	924,872	-0.14(-0.67%)
Apr 07, 2008	21.28	21.45	20.81	20.96	939,819	-0.27(-1.25%)
Apr 04, 2008	21.21	21.57	20.82	21.23	1,568,778	-0.04(-0.19%)
Apr 03, 2008	20.65	21.38	20.63	21.26	1,800,613	+0.25(+1.21%)
Apr 02, 2008	20.86	21.02	20.33	21.01	1,115,997	+0.08(+0.40%)
Apr 01, 2008	20.27	20.95	19.99	20.93	1,302,483	+0.90(+4.48%)
Mar 31, 2008	19.92	20.40	19.79	20.03	1,457,647	+0.11(+0.54%)
Mar 28, 2008	20.41	20.59	19.87	19.92	773,489	-0.44(-2.16%)
Mar 27, 2008	20.59	20.88	20.21	20.36	973,773	-0.10(-0.50%)
Mar 26, 2008	20.92	21.17	20.22	20.46	2,452,998	-0.65(-3.10%)
Mar 25, 2008	20.99	21.16	20.33	21.12	2,082,523	+0.10(+0.48%)
Mar 24, 2008	20.09	21.24	20.09	21.02	2,005,842	+0.90(+4.46%)
Mar 21, 2008	19.62	20.21	19.26	20.12	2,755,953	+0.00(+0.00%)
Mar 20, 2008	19.62	20.21	19.26	20.12	2,755,953	+0.71(+3.66%)
Mar 19, 2008	19.51	20.09	19.26	19.41	2,115,731	+0.07(+0.35%)
Mar 18, 2008	18.73	19.34	18.42	19.34	2,170,519	+1.04(+5.67%)
Mar 17, 2008	17.88	18.46	17.65	18.30	1,247,259	-0.08(-0.46%)
Mar 14, 2008	19.24	19.39	17.93	18.39	1,843,805	-0.65(-3.41%)
Mar 13, 2008	18.98	19.16	18.28	19.04	1,569,464	-0.20(-1.06%)
Mar 12, 2008	19.46	19.83	19.10	19.24	2,251,874	-0.34(-1.76%)
Mar 11, 2008	18.62	19.59	18.21	19.58	2,082,349	+1.49(+8.23%)
Mar 10, 2008	18.82	18.93	18.09	18.09	2,592,290	-0.81(-4.27%)
Mar 07, 2008	18.62	19.11	18.35	18.90	1,741,050	+0.12(+0.63%)
Mar 06, 2008	19.37	19.89	18.48	18.78	2,188,639	-0.66(-3.40%)
Mar 05, 2008	19.77	19.89	19.23	19.44	1,732,936	-0.02(-0.12%)
Mar 04, 2008	20.57	20.57	19.10	19.46	2,960,839	-1.20(-5.79%)
Mar 03, 2008	20.42	20.81	20.09	20.66	1,335,704	+0.41(+2.01%)
Feb 29, 2008	20.57	20.76	20.07	20.25	1,416,527	-0.61(-2.92%)
Feb 28, 2008	20.33	20.97	20.29	20.86	2,650,316	+0.47(+2.30%)
Feb 27, 2008	21.04	21.34	20.16	20.40	2,624,173	-0.76(-3.57%)
Feb 26, 2008	20.88	21.56	20.88	21.15	1,515,074	+0.03(+0.13%)
Feb 25, 2008	20.28	21.12	19.87	21.12	1,315,853	+0.81(+4.00%)
Feb 22, 2008	20.36	20.54	19.87	20.31	1,197,521	+0.03(+0.14%)
Feb 21, 2008	20.62	21.02	20.16	20.28	1,241,650	-0.15(-0.75%)
Feb 20, 2008	19.78	20.44	19.65	20.44	1,200,380	+0.48(+2.40%)
Feb 19, 2008	20.14	20.33	19.88	19.96	1,065,998	+0.04(+0.20%)
Feb 18, 2008	19.77	20.12	19.49	19.92	0	+0.00(+0.00%)
Feb 15, 2008	19.77	20.12	19.49	19.92	861,933	+0.03(+0.17%)
Feb 14, 2008	19.90	20.18	19.68	19.88	2,654,393	-0.02(-0.08%)
Feb 13, 2008	19.90	19.96	19.26	19.90	1,094,478	+0.27(+1.35%)
Feb 12, 2008	19.33	19.75	19.18	19.63	1,254,526	+0.24(+1.25%)
Feb 11, 2008	19.67	19.67	19.05	19.39	1,624,934	-0.31(-1.57%)
Feb 08, 2008	20.25	20.58	19.53	19.70	968,305	-0.66(-3.24%)
Feb 07, 2008	19.90	20.46	19.65	20.36	1,587,224	+0.38(+1.92%)
Feb 06, 2008	20.47	20.70	19.87	19.98	1,252,821	-0.30(-1.47%)
Feb 05, 2008	20.42	21.00	20.26	20.28	1,900,932	-0.60(-2.87%)
Feb 04, 2008	20.58	21.10	20.42	20.88	3,071,926	+0.28(+1.37%)
Feb 01, 2008	20.02	20.82	19.97	20.59	11,365,737	+0.42(+2.07%)
Jan 31, 2008	19.99	20.72	19.34	20.18	12,568,394	-0.64(-3.06%)
Jan 30, 2008	21.18	21.76	20.69	20.81	1,187,706	-0.42(-1.99%)
Jan 29, 2008	21.77	22.10	21.23	21.24	1,329,272	-0.17(-0.79%)
Jan 28, 2008	20.92	21.42	20.40	21.41	950,340	+0.63(+3.01%)
Jan 25, 2008	21.11	21.30	20.37	20.78	1,475,031	-0.07(-0.32%)
Jan 24, 2008	21.33	21.62	20.76	20.85	3,324,381	+0.10(+0.46%)
Jan 23, 2008	18.89	21.14	18.87	20.75	4,570,845	+1.33(+6.86%)
Jan 22, 2008	18.57	19.85	18.23	19.42	1,946,576	+0.82(+4.43%)
Jan 21, 2008	19.37	19.37	18.36	18.60	0	+0.00(+0.00%)
Jan 18, 2008	19.37	19.37	18.36	18.60	2,834,192	-0.60(-3.12%)
Jan 17, 2008	19.65	19.80	19.13	19.19	1,223,509	-0.46(-2.35%)
Jan 16, 2008	19.27	19.99	19.09	19.66	1,157,043	+0.38(+1.96%)
Jan 15, 2008	19.71	19.86	19.28	19.28	994,511	-0.79(-3.94%)
Jan 14, 2008	19.73	20.19	19.35	20.07	1,142,332	+0.51(+2.60%)
Jan 11, 2008	19.56	19.98	19.03	19.56	1,328,924	-0.15(-0.74%)
Jan 10, 2008	19.46	20.03	18.99	19.71	2,859,463	+0.06(+0.29%)
Jan 09, 2008	19.10	19.79	18.68	19.65	2,280,764	+0.56(+2.93%)
Jan 08, 2008	19.88	19.99	18.95	19.09	3,324,017	-0.69(-3.51%)
Jan 07, 2008	19.98	20.16	19.37	19.79	2,386,756	-0.06(-0.31%)
Jan 04, 2008	20.63	21.01	19.76	19.85	1,867,433	-1.16(-5.53%)
Jan 03, 2008	21.85	22.12	20.90	21.01	1,416,075	-0.71(-3.27%)
Jan 02, 2008	21.62	22.11	21.44	21.72	1,988,667	+0.07(+0.34%)
Jan 01, 2008	21.50	21.81	21.28	21.65	713,917	+0.00(+0.00%)
Dec 31, 2007	21.50	21.81	21.28	21.65	713,917	+0.13(+0.60%)
Dec 28, 2007	22.00	22.47	21.52	21.52	877,034	-0.49(-2.21%)
Dec 27, 2007	22.61	22.80	21.95	22.00	967,393	-0.74(-3.25%)
Dec 26, 2007	22.59	22.75	22.42	22.74	817,977	+0.12(+0.55%)
Dec 24, 2007	21.83	22.62	21.79	22.62	549,985	+1.01(+4.67%)
Dec 21, 2007	21.92	22.27	21.39	21.61	1,960,486	+0.11(+0.52%)
Dec 20, 2007	21.67	21.88	21.30	21.50	1,173,172	+0.03(+0.16%)
Dec 19, 2007	21.26	21.57	21.03	21.46	1,220,778	+0.34(+1.60%)
Dec 18, 2007	21.10	21.60	20.54	21.12	2,396,327	+0.53(+2.58%)
Dec 17, 2007	20.88	21.10	20.45	20.59	1,719,612	-0.84(-3.92%)
Dec 14, 2007	21.70	22.29	21.39	21.43	1,059,559	-0.56(-2.54%)
Dec 13, 2007	22.77	22.91	21.46	21.99	1,825,427	-0.99(-4.32%)
Dec 12, 2007	23.41	23.78	22.44	22.99	2,899,818	+0.42(+1.85%)
Dec 11, 2007	22.98	23.35	22.48	22.57	2,042,856	-0.28(-1.23%)
Dec 10, 2007	22.03	22.85	22.03	22.85	821,291	+0.85(+3.85%)
Dec 07, 2007	21.71	22.37	21.61	22.00	4,665,571	+0.42(+1.96%)
Dec 06, 2007	21.43	21.70	21.23	21.58	1,854,140	+0.30(+1.43%)
Dec 05, 2007	20.86	21.33	20.81	21.28	1,217,837	+0.74(+3.63%)
Dec 04, 2007	20.99	21.14	20.53	20.53	1,624,610	-0.77(-3.63%)
Dec 03, 2007	21.34	21.52	20.73	21.30	1,415,640	-0.23(-1.05%)
Nov 30, 2007	21.43	21.65	21.15	21.53	1,598,759	+0.32(+1.49%)
Nov 29, 2007	21.44	21.46	20.82	21.21	1,146,940	-0.30(-1.42%)
Nov 28, 2007	20.59	21.52	20.51	21.52	2,168,622	+1.11(+5.45%)
Nov 27, 2007	20.17	20.49	19.78	20.41	1,479,983	+0.27(+1.32%)
Nov 26, 2007	21.24	21.24	20.14	20.14	1,711,459	-1.16(-5.43%)
Nov 23, 2007	21.08	21.35	20.83	21.30	1,004,259	+0.42(+2.03%)
Nov 21, 2007	21.48	21.65	20.80	20.88	1,950,028	-0.76(-3.52%)
Nov 20, 2007	22.00	22.22	21.15	21.64	1,808,411	-0.31(-1.41%)
Nov 19, 2007	21.95	22.20	21.74	21.95	1,625,319	-0.28(-1.27%)
Nov 16, 2007	22.43	22.55	21.64	22.23	1,396,853	-0.15(-0.66%)
Nov 15, 2007	22.08	22.38	21.75	22.38	827,193	+0.20(+0.89%)
Nov 14, 2007	22.79	23.07	22.06	22.18	976,432	-0.29(-1.31%)
Nov 13, 2007	21.97	22.48	21.90	22.47	1,893,842	+0.75(+3.45%)
Nov 12, 2007	22.34	22.62	21.65	21.72	1,340,489	-0.65(-2.92%)
Nov 09, 2007	22.27	22.93	22.27	22.38	2,062,755	-0.30(-1.32%)
Nov 08, 2007	23.17	23.61	22.12	22.68	2,599,483	-0.55(-2.36%)
Nov 07, 2007	24.40	24.41	22.79	23.22	1,789,269	-1.14(-4.68%)
Nov 06, 2007	23.46	24.36	23.12	24.36	2,140,033	+0.95(+4.05%)
Nov 05, 2007	22.97	23.72	22.96	23.41	2,045,311	-0.02(-0.07%)
Nov 02, 2007	23.75	23.96	22.88	23.43	1,331,273	-0.05(-0.19%)
Nov 01, 2007	24.45	24.45	23.13	23.48	2,398,985	-1.34(-5.41%)
Oct 31, 2007	24.31	24.94	23.65	24.82	2,218,020	+0.81(+3.38%)
Oct 30, 2007	23.26	24.07	23.22	24.01	1,049,811	+0.69(+2.98%)
Oct 29, 2007	23.60	23.61	23.27	23.31	600,676	-0.21(-0.89%)
Oct 26, 2007	23.38	23.57	23.03	23.52	761,259	+0.52(+2.26%)
Oct 25, 2007	23.20	23.38	22.66	23.00	800,430	-0.16(-0.71%)
Oct 24, 2007	23.40	23.40	22.80	23.17	1,606,886	-0.36(-1.53%)
Oct 23, 2007	23.26	23.56	22.82	23.53	635,948	+0.49(+2.11%)
Oct 22, 2007	23.01	23.39	22.73	23.04	1,035,454	-0.31(-1.33%)
Oct 19, 2007	23.94	23.98	23.25	23.35	1,649,424	-0.63(-2.61%)
Oct 18, 2007	23.05	24.23	22.92	23.98	1,215,001	+0.82(+3.53%)
Oct 17, 2007	23.07	23.34	22.73	23.16	4,448,980	+0.94(+4.24%)
Oct 16, 2007	22.17	22.39	21.92	22.22	953,390	-0.11(-0.51%)
Oct 15, 2007	22.34	22.34	22.00	22.33	708,618	+0.05(+0.20%)
Oct 12, 2007	22.33	22.57	22.00	22.29	813,368	-0.61(-2.69%)
Oct 11, 2007	23.05	23.13	22.58	22.90	647,823	-0.08(-0.37%)
Oct 10, 2007	23.34	23.48	22.85	22.99	1,130,988	-0.24(-1.04%)
Oct 09, 2007	23.13	23.50	22.86	23.23	765,867	+0.10(+0.41%)
Oct 08, 2007	23.10	23.29	22.83	23.13	879,480	-0.11(-0.49%)
Oct 05, 2007	23.31	23.41	22.90	23.24	724,569	+0.39(+1.70%)
Oct 04, 2007	22.68	22.97	22.39	22.86	528,361	+0.32(+1.40%)
Oct 03, 2007	22.99	23.00	22.54	22.54	573,913	-0.55(-2.39%)
Oct 02, 2007	23.13	23.23	22.87	23.09	602,449	-0.02(-0.10%)
Oct 01, 2007	22.36	23.27	22.20	23.12	828,257	+0.89(+4.01%)
Sep 28, 2007	22.29	22.29	21.86	22.22	753,106	-0.12(-0.53%)
Sep 27, 2007	22.02	22.39	21.94	22.34	684,867	+0.51(+2.33%)
Sep 26, 2007	21.39	22.02	21.29	21.83	531,374	+0.54(+2.54%)
Sep 25, 2007	21.26	21.39	20.90	21.29	339,243	-0.15(-0.71%)
Sep 24, 2007	21.25	21.59	21.16	21.45	635,239	+0.16(+0.74%)
Sep 21, 2007	21.71	21.90	21.29	21.29	819,572	-0.32(-1.49%)
Sep 20, 2007	22.14	22.20	21.43	21.61	789,972	-0.53(-2.40%)
Sep 19, 2007	21.12	22.56	21.16	22.14	1,174,413	+1.02(+4.81%)
Sep 18, 2007	20.62	21.24	20.23	21.12	2,188,598	+0.51(+2.46%)
Sep 17, 2007	20.84	20.90	20.40	20.62	1,336,767	-0.24(-1.14%)
Sep 14, 2007	20.94	20.87	20.48	20.85	553,353	-0.08(-0.40%)
Sep 13, 2007	20.57	21.00	20.24	20.94	881,607	+0.37(+1.78%)
Sep 12, 2007	20.91	20.99	20.44	20.57	973,773	-0.46(-2.17%)
Sep 11, 2007	20.57	21.15	19.97	21.03	871,504	+0.46(+2.25%)
Sep 10, 2007	21.05	21.05	20.33	20.57	739,990	-0.23(-1.09%)
Sep 07, 2007	21.60	21.60	20.73	20.79	661,648	-0.56(-2.62%)
Sep 06, 2007	21.76	22.21	21.16	21.35	914,751	-0.41(-1.89%)
Sep 05, 2007	22.37	22.44	21.65	21.76	757,005	-0.84(-3.70%)
Sep 04, 2007	21.95	22.86	21.80	22.60	1,076,574	+0.59(+2.69%)
Aug 31, 2007	21.44	22.04	21.35	22.00	1,738,400	+0.91(+4.31%)
Aug 30, 2007	20.86	21.41	20.86	21.10	923,436	-0.01(-0.05%)
Aug 29, 2007	21.06	21.12	20.63	21.11	1,260,021	+0.12(+0.59%)
Aug 28, 2007	21.73	21.70	20.94	20.98	1,323,828	-0.75(-3.45%)
Aug 27, 2007	21.88	22.07	21.65	21.73	937,616	-0.26(-1.18%)
Aug 24, 2007	21.63	22.11	21.57	21.99	702,769	+0.29(+1.33%)
Aug 23, 2007	21.68	21.86	21.51	21.70	973,773	+0.20(+0.92%)
Aug 22, 2007	21.33	21.60	21.15	21.51	1,246,905	+0.30(+1.41%)
Aug 21, 2007	20.68	21.30	20.57	21.21	1,030,846	+0.48(+2.31%)
Aug 20, 2007	19.97	20.75	19.88	20.73	954,808	+0.77(+3.84%)
Aug 17, 2007	20.86	21.20	19.82	19.96	2,112,738	+0.21(+1.06%)
Aug 16, 2007	19.66	20.31	18.91	19.75	2,648,544	-0.02(-0.09%)
Aug 15, 2007	20.48	21.57	19.64	19.77	1,833,048	-0.77(-3.76%)
Aug 14, 2007	21.16	21.20	20.54	20.54	1,457,647	-0.61(-2.91%)
Aug 13, 2007	21.16	21.52	20.68	21.16	1,255,590	-0.01(-0.03%)
Aug 10, 2007	22.08	21.83	20.67	21.16	2,719,264	-0.92(-4.16%)
Aug 09, 2007	21.97	22.52	21.47	22.08	2,664,141	+0.11(+0.51%)
Aug 08, 2007	21.21	22.04	20.50	21.97	2,261,445	+1.44(+7.01%)
Aug 07, 2007	19.69	20.67	19.46	20.53	1,177,248	+0.61(+3.06%)
Aug 06, 2007	19.27	20.01	18.65	19.92	1,255,413	+0.78(+4.07%)
Aug 03, 2007	19.19	19.52	19.10	19.14	1,314,966	-0.38(-1.94%)
Aug 02, 2007	18.79	19.57	18.79	19.52	1,423,085	+0.73(+3.90%)
Aug 01, 2007	18.70	18.83	18.08	18.79	2,788,298	+0.08(+0.45%)
Jul 31, 2007	19.18	19.39	18.67	18.70	2,367,082	-0.27(-1.40%)
Jul 30, 2007	19.26	19.38	18.77	18.97	1,678,315	-0.29(-1.52%)
Jul 27, 2007	19.33	19.78	19.03	19.26	3,302,748	-0.57(-2.87%)
Jul 26, 2007	19.94	20.25	19.57	19.83	1,694,798	-0.56(-2.74%)
Jul 25, 2007	20.93	20.93	20.15	20.39	2,035,282	-0.21(-1.04%)
Jul 24, 2007	19.71	20.92	19.55	20.60	3,435,680	+0.62(+3.11%)
Jul 23, 2007	20.79	20.86	19.76	19.98	2,132,412	-0.76(-3.67%)
Jul 20, 2007	21.32	21.37	20.44	20.75	1,220,850	-0.61(-2.88%)
Jul 19, 2007	21.46	21.73	21.33	21.36	804,683	+0.06(+0.26%)
Jul 18, 2007	21.30	21.41	20.80	21.30	986,712	-0.23(-1.07%)
Jul 17, 2007	21.81	22.25	21.51	21.54	612,375	-0.20(-0.91%)
Jul 16, 2007	22.12	22.37	21.73	21.73	738,749	-0.54(-2.43%)
Jul 13, 2007	22.25	22.27	21.92	22.27	731,305	+0.02(+0.08%)
Jul 12, 2007	22.06	22.32	21.88	22.26	761,436	+0.38(+1.73%)
Jul 11, 2007	21.64	21.88	21.39	21.88	781,287	+0.15(+0.67%)
Jul 10, 2007	22.45	22.57	21.69	21.73	767,994	-0.92(-4.06%)
Jul 09, 2007	22.92	22.92	22.38	22.65	549,276	-0.16(-0.72%)
Jul 06, 2007	22.40	22.87	22.02	22.82	730,773	+0.38(+1.68%)
Jul 05, 2007	22.38	22.74	22.31	22.44	1,608,481	+0.26(+1.17%)
Jul 03, 2007	22.34	22.56	22.09	22.18	548,744	+0.08(+0.38%)