Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	9.738	9.868	9.732	9.806	45,728	+0.10(+0.99%)
Jun 29, 2005	9.535	9.732	9.501	9.710	42,183	+0.12(+1.24%)
Jun 28, 2005	9.462	9.721	9.462	9.591	81,531	+0.17(+1.80%)
Jun 27, 2005	9.761	9.868	9.422	9.422	188,232	-0.24(-2.51%)
Jun 24, 2005	9.315	9.704	9.270	9.665	900,395	+0.34(+3.63%)
Jun 23, 2005	9.196	9.670	9.174	9.326	407,836	+0.13(+1.41%)
Jun 22, 2005	9.315	9.422	9.174	9.196	151,542	-0.05(-0.49%)
Jun 21, 2005	8.976	9.422	8.976	9.242	233,783	+0.21(+2.37%)
Jun 20, 2005	9.055	9.095	8.965	9.027	49,096	-0.06(-0.62%)
Jun 17, 2005	9.174	9.179	8.971	9.084	335,166	-0.10(-1.11%)
Jun 16, 2005	9.140	9.332	9.100	9.185	125,665	+0.02(+0.18%)
Jun 15, 2005	8.931	9.168	8.914	9.168	192,840	+0.29(+3.31%)
Jun 14, 2005	8.779	9.027	8.751	8.875	110,422	+0.05(+0.51%)
Jun 13, 2005	8.897	9.022	8.542	8.830	391,175	-0.19(-2.13%)
Jun 10, 2005	9.027	9.055	8.999	9.022	392,061	-0.01(-0.06%)
Jun 09, 2005	8.886	9.067	8.717	9.027	262,851	+0.12(+1.39%)
Jun 08, 2005	8.660	8.971	8.660	8.903	131,159	+0.30(+3.54%)
Jun 07, 2005	8.610	8.660	8.514	8.598	160,582	+0.02(+0.26%)
Jun 06, 2005	8.587	8.677	8.452	8.576	147,998	+0.02(+0.20%)
Jun 03, 2005	8.604	8.694	8.486	8.559	77,455	+0.01(+0.07%)
Jun 02, 2005	8.491	8.632	8.407	8.553	67,529	+0.06(+0.73%)
Jun 01, 2005	8.486	8.570	8.452	8.491	81,354	+0.03(+0.33%)
May 31, 2005	8.576	8.576	8.378	8.463	43,601	-0.07(-0.86%)
May 27, 2005	8.514	8.570	8.463	8.536	83,304	+0.04(+0.46%)
May 26, 2005	8.519	8.548	8.480	8.497	80,468	+0.03(+0.33%)
May 25, 2005	8.474	8.565	8.435	8.469	59,021	-0.03(-0.33%)
May 24, 2005	8.536	8.593	8.418	8.497	285,006	-0.10(-1.12%)
May 23, 2005	8.457	8.711	8.418	8.593	127,969	+0.14(+1.60%)
May 20, 2005	8.322	8.469	8.294	8.457	83,481	+0.16(+1.90%)
May 19, 2005	8.265	8.322	8.265	8.299	145,516	+0.06(+0.75%)
May 18, 2005	8.192	8.322	8.181	8.237	207,906	+0.07(+0.90%)
May 17, 2005	8.322	8.322	8.108	8.164	265,864	-0.05(-0.62%)
May 16, 2005	8.079	8.294	7.786	8.215	148,706	+0.14(+1.68%)
May 13, 2005	8.181	8.181	8.012	8.079	143,035	-0.10(-1.24%)
May 12, 2005	8.209	8.237	8.091	8.181	131,868	-0.06(-0.68%)
May 11, 2005	8.395	8.395	8.175	8.237	55,831	-0.16(-1.88%)
May 10, 2005	8.480	8.480	8.141	8.395	122,652	-0.06(-0.67%)
May 09, 2005	8.249	8.452	8.232	8.452	25,877	+0.18(+2.18%)
May 06, 2005	8.435	8.514	8.124	8.271	70,365	-0.14(-1.61%)
May 05, 2005	8.435	8.536	8.367	8.407	109,181	+0.01(+0.07%)
May 04, 2005	8.226	8.429	8.181	8.401	384,263	+0.17(+2.13%)
May 03, 2005	8.079	8.226	8.079	8.226	65,934	+0.11(+1.32%)
May 02, 2005	8.079	8.158	8.079	8.119	128,146	+0.07(+0.84%)
Apr 29, 2005	8.012	8.096	7.893	8.051	179,724	+0.10(+1.21%)
Apr 28, 2005	7.972	8.096	7.899	7.955	70,720	-0.03(-0.42%)
Apr 27, 2005	7.899	8.029	7.882	7.989	413,685	+0.08(+1.00%)
Apr 26, 2005	7.938	7.983	7.842	7.910	69,479	-0.06(-0.71%)
Apr 25, 2005	7.927	8.029	7.859	7.966	375,755	+0.07(+0.86%)
Apr 22, 2005	7.955	7.955	7.814	7.899	136,831	-0.04(-0.50%)
Apr 21, 2005	7.899	8.040	7.842	7.938	188,409	+0.05(+0.64%)
Apr 20, 2005	7.876	7.899	7.814	7.887	177,774	-0.01(-0.14%)
Apr 19, 2005	7.842	8.000	7.842	7.899	125,133	+0.09(+1.16%)
Apr 18, 2005	7.831	7.899	7.763	7.808	156,505	+0.01(+0.07%)
Apr 15, 2005	7.842	7.899	7.797	7.803	115,030	-0.04(-0.50%)
Apr 14, 2005	7.995	8.074	7.842	7.842	69,302	-0.14(-1.77%)
Apr 13, 2005	8.096	8.096	7.786	7.983	70,188	-0.14(-1.74%)
Apr 12, 2005	7.876	8.124	7.713	8.124	86,849	+0.25(+3.23%)
Apr 11, 2005	7.938	7.966	7.842	7.871	118,930	-0.04(-0.50%)
Apr 08, 2005	8.198	8.198	7.910	7.910	82,772	-0.23(-2.84%)
Apr 07, 2005	8.186	8.232	8.051	8.141	44,842	-0.10(-1.16%)
Apr 06, 2005	8.040	8.237	8.012	8.237	115,739	+0.25(+3.11%)
Apr 05, 2005	8.079	8.085	7.933	7.989	226,339	-0.09(-1.12%)
Apr 04, 2005	8.096	8.113	7.820	8.079	121,057	+0.01(+0.07%)
Apr 01, 2005	8.164	8.186	7.983	8.074	157,037	-0.03(-0.42%)
Mar 31, 2005	8.277	8.311	8.034	8.108	72,846	-0.17(-2.11%)
Mar 30, 2005	8.237	8.282	7.978	8.282	110,067	+0.10(+1.24%)
Mar 29, 2005	8.192	8.237	8.141	8.181	92,698	-0.01(-0.07%)
Mar 28, 2005	8.130	8.209	8.079	8.186	78,518	+0.00(+0.00%)
Mar 24, 2005	8.062	8.299	8.062	8.186	138,604	+0.15(+1.82%)
Mar 23, 2005	7.848	8.040	7.775	8.040	107,763	+0.19(+2.44%)
Mar 22, 2005	7.955	7.983	7.758	7.848	251,685	-0.13(-1.63%)
Mar 21, 2005	8.040	8.068	7.837	7.978	199,398	+0.02(+0.28%)
Mar 18, 2005	7.927	7.955	7.848	7.955	177,420	+0.07(+0.93%)
Mar 17, 2005	7.927	7.927	7.871	7.882	57,072	-0.02(-0.21%)
Mar 16, 2005	8.023	8.023	7.876	7.899	124,779	-0.10(-1.20%)
Mar 15, 2005	8.282	8.356	7.887	7.995	197,803	-0.27(-3.21%)
Mar 14, 2005	7.916	8.260	7.887	8.260	42,361	+0.37(+4.72%)
Mar 11, 2005	7.989	8.017	7.854	7.887	362,107	-0.19(-2.31%)
Mar 10, 2005	8.040	8.124	8.012	8.074	109,713	+0.03(+0.35%)
Mar 09, 2005	7.983	8.113	7.899	8.045	82,772	+0.01(+0.07%)
Mar 08, 2005	8.209	8.209	8.034	8.040	28,713	-0.15(-1.86%)
Mar 07, 2005	8.181	8.294	8.153	8.192	76,746	+0.02(+0.21%)
Mar 04, 2005	8.153	8.265	8.124	8.175	320,987	+0.05(+0.56%)
Mar 03, 2005	8.209	8.322	8.068	8.130	37,752	-0.05(-0.62%)
Mar 02, 2005	8.012	8.277	8.012	8.181	101,205	+0.14(+1.75%)
Mar 01, 2005	8.096	8.096	7.752	8.040	230,238	-0.05(-0.56%)
Feb 28, 2005	7.899	8.153	7.899	8.085	118,043	+0.16(+1.99%)
Feb 25, 2005	7.899	7.938	7.899	7.927	95,711	+0.04(+0.50%)
Feb 24, 2005	7.842	7.899	7.746	7.887	44,488	+0.07(+0.94%)
Feb 23, 2005	7.831	7.871	7.786	7.814	98,192	-0.02(-0.22%)
Feb 22, 2005	7.871	7.893	7.729	7.831	83,481	-0.07(-0.86%)
Feb 18, 2005	7.927	7.955	7.854	7.899	139,667	+0.00(+0.00%)
Feb 17, 2005	8.153	8.153	7.876	7.899	125,133	-0.28(-3.45%)
Feb 16, 2005	8.124	8.209	8.124	8.181	204,893	+0.02(+0.21%)
Feb 15, 2005	8.186	8.243	8.068	8.164	158,987	-0.02(-0.21%)
Feb 14, 2005	8.237	8.254	8.124	8.181	213,755	-0.03(-0.41%)
Feb 11, 2005	7.927	8.237	7.899	8.215	222,971	+0.25(+3.19%)
Feb 10, 2005	7.842	8.023	7.842	7.961	133,641	+0.15(+1.88%)
Feb 09, 2005	7.910	7.927	7.808	7.814	216,236	-0.08(-1.07%)
Feb 08, 2005	7.871	7.950	7.859	7.899	446,298	-0.03(-0.36%)
Feb 07, 2005	7.842	7.983	7.842	7.927	85,608	+0.05(+0.64%)
Feb 04, 2005	7.887	7.927	7.859	7.876	217,831	-0.01(-0.14%)
Feb 03, 2005	7.882	7.927	7.814	7.887	90,748	+0.02(+0.22%)
Feb 02, 2005	7.814	7.916	7.808	7.871	209,324	+0.08(+1.09%)
Feb 01, 2005	7.758	7.803	7.673	7.786	182,383	+0.00(+0.00%)
Jan 31, 2005	7.814	7.899	7.780	7.786	114,853	+0.00(+0.00%)
Jan 28, 2005	7.729	7.803	7.701	7.786	85,253	+0.06(+0.73%)
Jan 27, 2005	7.690	7.786	7.656	7.729	375,755	-0.01(-0.07%)
Jan 26, 2005	7.645	7.808	7.645	7.735	186,637	+0.12(+1.56%)
Jan 25, 2005	7.617	7.707	7.617	7.617	108,295	-0.01(-0.15%)
Jan 24, 2005	7.729	7.758	7.588	7.628	85,076	-0.05(-0.59%)
Jan 21, 2005	7.673	7.696	7.594	7.673	91,102	+0.02(+0.30%)
Jan 20, 2005	7.673	7.701	7.560	7.651	74,619	-0.05(-0.66%)
Jan 19, 2005	7.729	7.825	7.617	7.701	414,039	-0.03(-0.36%)
Jan 18, 2005	7.611	7.786	7.464	7.729	329,494	+0.06(+0.81%)
Jan 14, 2005	7.549	7.769	7.549	7.667	49,805	+0.12(+1.65%)
Jan 13, 2005	7.504	7.673	7.493	7.543	137,363	+0.04(+0.53%)
Jan 12, 2005	7.487	7.560	7.447	7.504	197,803	+0.02(+0.30%)
Jan 11, 2005	7.504	7.634	7.363	7.481	241,759	-0.02(-0.30%)
Jan 10, 2005	7.447	7.752	7.391	7.504	141,440	+0.02(+0.30%)
Jan 07, 2005	7.572	7.572	7.380	7.481	220,313	-0.07(-0.97%)
Jan 06, 2005	7.391	7.701	7.335	7.555	165,367	+0.11(+1.44%)
Jan 05, 2005	7.673	7.707	7.052	7.447	538,819	-0.25(-3.30%)
Jan 04, 2005	7.679	7.769	7.645	7.701	273,663	+0.03(+0.44%)
Jan 03, 2005	7.639	7.673	7.555	7.667	335,166	+0.07(+0.89%)
Dec 31, 2004	7.498	7.724	7.498	7.600	98,369	+0.10(+1.28%)
Dec 30, 2004	7.521	7.656	7.447	7.504	86,671	+0.01(+0.15%)
Dec 29, 2004	7.306	7.600	7.306	7.493	389,403	-0.14(-1.85%)
Dec 28, 2004	7.718	7.769	7.600	7.634	196,917	-0.04(-0.51%)
Dec 27, 2004	7.899	7.921	7.628	7.673	199,398	-0.19(-2.44%)
Dec 23, 2004	7.729	7.955	7.701	7.865	191,245	+0.14(+1.75%)
Dec 22, 2004	7.560	7.729	7.453	7.729	353,422	+0.14(+1.86%)
Dec 21, 2004	7.560	7.617	7.498	7.588	148,175	+0.06(+0.82%)
Dec 20, 2004	7.617	7.617	7.335	7.526	396,670	-0.03(-0.45%)
Dec 17, 2004	7.363	7.645	7.301	7.560	2,021,280	+0.20(+2.68%)
Dec 16, 2004	7.351	7.385	7.295	7.363	407,659	+0.00(+0.00%)
Dec 15, 2004	7.335	7.414	7.272	7.363	355,018	+0.08(+1.16%)
Dec 14, 2004	7.227	7.391	7.216	7.278	300,249	-0.01(-0.08%)
Dec 13, 2004	7.261	7.357	7.165	7.284	382,313	-0.03(-0.46%)
Dec 10, 2004	7.194	7.363	7.081	7.318	329,672	+0.07(+0.93%)
Dec 09, 2004	7.256	7.306	7.052	7.250	246,722	-0.01(-0.08%)
Dec 08, 2004	7.222	7.335	7.165	7.256	199,044	-0.08(-1.08%)
Dec 07, 2004	7.368	7.447	7.335	7.335	205,956	-0.07(-0.91%)
Dec 06, 2004	7.425	7.442	7.363	7.402	224,389	-0.02(-0.23%)
Dec 03, 2004	7.278	7.447	7.278	7.419	245,127	+0.11(+1.54%)
Dec 02, 2004	7.363	7.374	7.210	7.306	377,173	-0.11(-1.52%)
Dec 01, 2004	7.143	7.430	7.143	7.419	288,020	+0.22(+3.06%)
Nov 30, 2004	7.143	7.250	7.137	7.199	263,737	+0.05(+0.63%)
Nov 29, 2004	7.137	7.194	7.081	7.154	308,757	+0.02(+0.24%)
Nov 26, 2004	6.996	7.210	6.996	7.137	76,037	-0.08(-1.09%)
Nov 24, 2004	7.194	7.306	7.165	7.216	251,153	-0.01(-0.08%)
Nov 23, 2004	7.081	7.306	7.064	7.222	361,930	+0.10(+1.35%)
Nov 22, 2004	7.115	7.182	7.058	7.126	186,459	-0.05(-0.63%)
Nov 19, 2004	7.177	7.188	7.052	7.171	359,094	-0.01(-0.08%)
Nov 18, 2004	7.052	7.188	7.052	7.177	318,505	+0.12(+1.68%)
Nov 17, 2004	7.081	7.109	6.968	7.058	753,283	+0.01(+0.08%)
Nov 16, 2004	7.047	7.137	6.945	7.052	447,538	+0.06(+0.89%)
Nov 15, 2004	6.951	7.024	6.883	6.990	475,188	+0.06(+0.81%)
Nov 12, 2004	6.776	6.985	6.776	6.934	629,035	+0.15(+2.25%)
Nov 11, 2004	6.770	6.782	6.770	6.782	164,304	+0.01(+0.08%)
Nov 10, 2004	6.770	6.793	6.770	6.776	314,606	+0.00(+0.00%)
Nov 09, 2004	6.770	6.804	6.770	6.776	172,989	+0.00(+0.00%)
Nov 08, 2004	6.844	6.844	6.770	6.776	161,468	-0.04(-0.58%)
Nov 05, 2004	6.799	6.827	6.770	6.816	694,438	+0.01(+0.17%)
Nov 04, 2004	6.872	6.872	6.799	6.804	551,580	-0.05(-0.74%)
Nov 03, 2004	6.782	6.883	6.776	6.855	1,123,012	+0.08(+1.25%)
Nov 02, 2004	6.770	6.776	6.770	6.770	1,720,853	+0.00(+0.00%)
Nov 01, 2004	6.770	6.776	6.770	6.770	1,354,846	+0.00(+0.00%)