Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	41.80	41.98	41.72	41.98	6,761	+0.15(+0.36%)
Jun 29, 2006	41.55	41.83	41.37	41.83	9,659	+0.56(+1.35%)
Jun 28, 2006	41.19	41.32	41.09	41.27	18,031	+0.17(+0.41%)
Jun 27, 2006	41.18	41.52	41.06	41.10	12,074	+0.04(+0.11%)
Jun 26, 2006	40.93	41.13	40.93	41.06	14,328	-0.28(-0.68%)
Jun 23, 2006	41.21	41.63	41.21	41.34	9,981	+0.12(+0.30%)
Jun 22, 2006	41.37	41.37	40.96	41.21	6,761	-0.14(-0.34%)
Jun 21, 2006	41.21	41.57	41.21	41.35	9,820	+0.07(+0.16%)
Jun 20, 2006	41.18	41.43	41.17	41.29	2,736	+0.02(+0.06%)
Jun 19, 2006	41.81	41.81	41.12	41.26	4,990	-0.55(-1.31%)
Jun 16, 2006	41.79	41.96	41.67	41.81	10,303	+0.02(+0.04%)
Jun 15, 2006	41.27	41.89	41.27	41.79	9,981	+0.58(+1.42%)
Jun 14, 2006	41.19	41.21	40.88	41.21	17,065	-0.32(-0.76%)
Jun 13, 2006	41.72	41.86	41.33	41.52	5,795	-0.47(-1.12%)
Jun 12, 2006	42.14	42.23	41.93	41.99	22,056	-0.02(-0.06%)
Jun 09, 2006	41.75	42.11	41.75	42.02	21,251	+0.30(+0.71%)
Jun 08, 2006	41.43	41.75	41.37	41.72	14,972	+0.14(+0.34%)
Jun 07, 2006	41.80	41.93	41.57	41.58	5,795	-0.13(-0.31%)
Jun 06, 2006	41.78	41.78	41.31	41.71	16,099	-0.02(-0.04%)
Jun 05, 2006	42.21	42.27	41.73	41.73	13,040	-0.51(-1.21%)
Jun 02, 2006	41.91	42.27	41.75	42.24	22,861	+0.55(+1.33%)
Jun 01, 2006	41.34	41.75	41.21	41.68	8,854	+0.43(+1.05%)
May 31, 2006	41.09	41.35	40.93	41.25	6,600	+0.64(+1.58%)
May 30, 2006	40.96	41.00	40.56	40.61	10,625	-0.38(-0.92%)
May 26, 2006	40.79	40.99	40.62	40.99	9,498	+0.42(+1.04%)
May 25, 2006	40.37	40.57	40.24	40.57	7,083	+0.43(+1.08%)
May 24, 2006	39.91	40.26	39.66	40.13	8,854	+0.19(+0.48%)
May 23, 2006	40.62	40.76	39.94	39.94	8,854	-0.66(-1.64%)
May 22, 2006	40.10	40.62	40.10	40.60	16,582	+0.27(+0.66%)
May 19, 2006	40.21	40.62	40.02	40.34	26,242	+0.29(+0.73%)
May 18, 2006	40.17	40.20	39.98	40.04	14,650	-0.03(-0.08%)
May 17, 2006	40.37	40.62	39.92	40.08	20,607	-0.61(-1.51%)
May 16, 2006	40.81	40.88	40.69	40.69	5,795	-0.14(-0.33%)
May 15, 2006	40.72	40.93	40.58	40.83	8,210	+0.11(+0.27%)
May 12, 2006	40.95	41.01	40.62	40.72	18,514	-0.29(-0.71%)
May 11, 2006	41.32	41.32	40.93	41.01	17,065	-0.53(-1.29%)
May 10, 2006	41.22	41.55	41.22	41.54	156,649	+0.29(+0.71%)
May 09, 2006	41.52	41.52	41.16	41.25	34,775	-0.29(-0.69%)
May 08, 2006	41.73	41.74	41.41	41.54	11,591	-0.27(-0.65%)
May 05, 2006	40.97	41.81	40.97	41.81	30,589	+0.85(+2.08%)
May 04, 2006	41.01	41.08	40.91	40.96	4,829	+0.02(+0.05%)
May 03, 2006	41.04	41.04	40.78	40.94	15,455	-0.06(-0.14%)
May 02, 2006	40.63	41.06	40.63	40.99	24,310	+0.51(+1.26%)
May 01, 2006	40.72	40.96	40.32	40.49	17,709	-0.32(-0.79%)
Apr 28, 2006	40.56	40.82	40.56	40.81	18,192	+0.19(+0.46%)
Apr 27, 2006	39.76	40.80	39.76	40.62	13,684	+0.48(+1.19%)
Apr 26, 2006	40.50	40.50	40.03	40.14	7,244	-0.32(-0.78%)
Apr 25, 2006	40.77	40.85	40.34	40.46	6,439	-0.40(-0.97%)
Apr 24, 2006	40.52	40.90	40.46	40.86	20,768	+0.19(+0.46%)
Apr 21, 2006	40.65	40.90	40.54	40.67	20,929	+0.06(+0.14%)
Apr 20, 2006	40.26	40.71	40.26	40.62	27,530	+0.39(+0.96%)
Apr 19, 2006	40.19	40.35	40.09	40.23	11,913	+0.02(+0.05%)
Apr 18, 2006	39.40	40.24	39.40	40.21	69,228	+0.81(+2.07%)
Apr 17, 2006	39.31	39.47	39.22	39.40	15,294	-0.05(-0.13%)
Apr 13, 2006	39.56	39.50	39.31	39.45	9,015	-0.11(-0.28%)
Apr 12, 2006	39.50	39.62	39.47	39.56	15,616	+0.15(+0.38%)
Apr 11, 2006	39.95	40.00	39.41	39.41	23,827	-0.54(-1.35%)
Apr 10, 2006	39.86	40.28	39.85	39.95	26,725	+0.01(+0.02%)
Apr 07, 2006	40.40	40.43	39.82	39.95	30,589	-0.55(-1.37%)
Apr 06, 2006	40.86	40.86	40.34	40.50	6,761	-0.43(-1.06%)
Apr 05, 2006	40.62	40.99	40.49	40.93	15,133	+0.27(+0.67%)
Apr 04, 2006	40.28	40.67	40.15	40.66	32,521	+0.36(+0.89%)
Apr 03, 2006	40.12	40.55	40.12	40.30	17,870	+0.22(+0.54%)
Mar 31, 2006	40.32	40.32	40.06	40.08	12,879	-0.19(-0.46%)
Mar 30, 2006	40.68	40.76	40.26	40.27	80,337	-0.46(-1.13%)
Mar 29, 2006	40.41	40.77	40.37	40.73	28,496	+0.34(+0.83%)
Mar 28, 2006	40.38	40.65	40.19	40.39	31,233	-0.08(-0.20%)
Mar 27, 2006	40.78	40.78	40.44	40.47	11,752	-0.32(-0.79%)
Mar 24, 2006	40.88	40.90	40.70	40.80	14,811	+0.01(+0.02%)
Mar 23, 2006	40.83	40.83	40.57	40.79	9,015	-0.12(-0.30%)
Mar 22, 2006	40.56	40.91	40.47	40.91	8,532	+0.24(+0.58%)
Mar 21, 2006	40.90	40.90	40.68	40.68	5,634	-0.32(-0.79%)
Mar 20, 2006	41.39	41.48	40.94	41.00	20,768	-0.76(-1.81%)
Mar 17, 2006	41.89	41.90	41.67	41.76	28,335	-0.14(-0.34%)
Mar 16, 2006	41.76	42.03	41.76	41.90	6,439	+0.27(+0.64%)
Mar 15, 2006	41.41	41.67	41.25	41.63	13,523	+0.23(+0.56%)
Mar 14, 2006	41.09	41.40	41.04	41.40	82,269	+0.32(+0.79%)
Mar 13, 2006	40.89	41.11	40.86	41.08	10,142	+0.24(+0.59%)
Mar 10, 2006	40.62	40.94	40.62	40.84	13,362	+0.19(+0.46%)
Mar 09, 2006	40.87	40.87	40.62	40.65	14,328	-0.17(-0.41%)
Mar 08, 2006	40.62	41.01	40.21	40.82	34,614	+0.06(+0.15%)
Mar 07, 2006	40.90	40.90	40.61	40.76	7,727	-0.11(-0.27%)
Mar 06, 2006	41.71	41.71	40.81	40.87	25,920	-0.92(-2.20%)
Mar 03, 2006	41.85	42.08	41.63	41.79	10,464	-0.11(-0.27%)
Mar 02, 2006	41.86	41.90	41.50	41.90	17,709	+0.01(+0.03%)
Mar 01, 2006	41.93	41.93	41.80	41.89	10,142	-0.07(-0.16%)
Feb 28, 2006	42.31	42.21	41.80	41.96	14,006	-0.35(-0.82%)
Feb 27, 2006	42.11	42.36	42.11	42.31	22,378	+0.35(+0.83%)
Feb 24, 2006	41.83	42.05	41.83	41.96	13,362	+0.13(+0.31%)
Feb 23, 2006	41.90	42.01	41.78	41.83	9,015	-0.14(-0.34%)
Feb 22, 2006	41.93	42.01	41.81	41.97	11,591	+0.18(+0.43%)
Feb 21, 2006	41.55	41.93	41.55	41.79	17,548	+0.12(+0.28%)
Feb 17, 2006	41.30	41.79	41.30	41.67	15,938	+0.51(+1.24%)
Feb 16, 2006	41.06	41.18	40.95	41.16	12,718	+0.24(+0.59%)
Feb 15, 2006	40.81	41.06	40.67	40.92	20,285	+0.19(+0.47%)
Feb 14, 2006	40.89	40.89	40.37	40.73	12,074	-0.16(-0.39%)
Feb 13, 2006	40.96	40.96	40.86	40.89	14,328	-0.09(-0.23%)
Feb 10, 2006	41.04	41.11	40.77	40.98	6,600	-0.05(-0.12%)
Feb 09, 2006	40.79	41.16	40.79	41.03	13,684	+0.24(+0.59%)
Feb 08, 2006	40.75	40.93	40.68	40.79	23,022	-0.09(-0.23%)
Feb 07, 2006	41.15	41.15	40.80	40.88	9,820	-0.27(-0.65%)
Feb 06, 2006	40.90	41.15	40.90	41.15	6,922	+0.30(+0.74%)
Feb 03, 2006	40.99	41.07	40.68	40.85	14,006	-0.23(-0.56%)
Feb 02, 2006	41.65	41.65	40.94	41.08	23,666	-0.61(-1.46%)
Feb 01, 2006	41.70	41.70	41.50	41.68	9,176	+0.07(+0.18%)
Jan 31, 2006	41.62	41.71	41.38	41.61	31,233	+0.04(+0.09%)
Jan 30, 2006	41.80	41.80	41.53	41.57	21,734	-0.18(-0.43%)
Jan 27, 2006	41.57	42.04	41.57	41.75	15,938	+0.19(+0.45%)
Jan 26, 2006	42.11	42.11	41.40	41.57	36,546	-0.29(-0.70%)
Jan 25, 2006	42.44	42.54	41.67	41.86	18,353	-0.55(-1.29%)
Jan 24, 2006	42.17	42.40	42.14	42.40	21,734	+0.32(+0.77%)
Jan 23, 2006	42.14	42.19	41.88	42.08	18,192	+0.09(+0.22%)
Jan 20, 2006	42.39	42.62	41.99	41.99	98,207	-0.30(-0.70%)
Jan 19, 2006	42.06	42.29	42.01	42.29	18,836	+0.30(+0.71%)
Jan 18, 2006	41.92	42.09	41.82	41.99	27,530	+0.06(+0.15%)
Jan 17, 2006	41.36	41.93	41.32	41.93	42,341	+0.41(+0.99%)
Jan 13, 2006	41.24	41.53	41.24	41.52	9,498	+0.27(+0.64%)
Jan 12, 2006	41.33	41.49	41.18	41.25	26,564	-0.04(-0.09%)
Jan 11, 2006	41.27	41.36	41.13	41.29	12,718	-0.10(-0.24%)
Jan 10, 2006	41.14	41.44	41.09	41.38	11,913	+0.04(+0.09%)
Jan 09, 2006	41.43	41.43	41.15	41.35	13,201	-0.05(-0.12%)
Jan 06, 2006	41.19	41.44	41.03	41.40	23,344	+0.32(+0.79%)
Jan 05, 2006	41.48	41.48	41.04	41.08	18,353	-0.31(-0.75%)
Jan 04, 2006	41.31	41.39	40.78	41.39	49,586	+0.16(+0.39%)
Jan 03, 2006	40.73	41.23	40.44	41.22	45,722	+0.76(+1.89%)
Dec 30, 2005	40.41	40.55	40.26	40.46	30,911	-0.11(-0.26%)
Dec 29, 2005	40.62	40.80	40.57	40.57	24,954	-0.10(-0.24%)
Dec 28, 2005	40.75	40.83	40.50	40.67	26,081	-0.09(-0.21%)
Dec 27, 2005	40.99	40.99	40.68	40.75	13,845	-0.22(-0.53%)
Dec 23, 2005	40.91	41.08	40.91	40.97	38,478	+0.11(+0.27%)
Dec 22, 2005	40.93	40.93	40.72	40.86	19,641	-0.20(-0.50%)
Dec 21, 2005	41.59	41.62	41.04	41.06	17,065	-0.45(-1.08%)
Dec 20, 2005	41.42	41.54	41.24	41.51	13,362	+0.12(+0.29%)
Dec 19, 2005	41.93	41.93	41.31	41.39	26,081	-0.48(-1.16%)
Dec 16, 2005	42.08	42.19	41.83	41.88	23,022	-0.05(-0.12%)
Dec 15, 2005	41.93	42.08	41.80	41.93	8,049	+0.03(+0.07%)
Dec 14, 2005	41.69	41.95	41.69	41.90	31,233	+0.53(+1.29%)
Dec 13, 2005	41.11	41.40	40.99	41.36	18,031	+0.33(+0.80%)
Dec 12, 2005	41.09	41.39	40.93	41.03	16,904	-0.14(-0.33%)
Dec 09, 2005	40.99	41.24	40.89	41.17	15,938	+0.38(+0.94%)
Dec 08, 2005	40.41	40.99	40.41	40.79	25,276	+0.39(+0.96%)
Dec 07, 2005	40.60	40.90	40.32	40.40	29,301	-0.20(-0.50%)
Dec 06, 2005	40.63	40.83	40.60	40.60	22,056	-0.13(-0.32%)
Dec 05, 2005	40.62	40.73	40.41	40.73	21,734	-0.01(-0.03%)
Dec 02, 2005	40.70	40.78	40.53	40.75	13,684	+0.01(+0.03%)
Dec 01, 2005	40.49	40.87	40.49	40.73	22,700	+0.24(+0.60%)
Nov 30, 2005	40.89	40.99	40.42	40.49	18,192	-0.29(-0.72%)
Nov 29, 2005	40.93	41.09	40.76	40.78	10,786	+0.02(+0.05%)
Nov 28, 2005	40.91	40.93	40.68	40.76	20,768	-0.14(-0.35%)
Nov 25, 2005	41.03	41.03	40.83	40.91	17,065	+0.17(+0.41%)
Nov 23, 2005	40.45	40.94	40.38	40.74	22,217	+0.26(+0.64%)
Nov 22, 2005	40.34	40.49	40.13	40.48	16,582	+0.15(+0.37%)
Nov 21, 2005	40.32	40.37	40.21	40.33	11,752	+0.10(+0.25%)
Nov 18, 2005	40.28	40.44	39.79	40.23	23,344	+0.07(+0.19%)
Nov 17, 2005	39.82	40.22	39.82	40.16	31,072	+0.55(+1.40%)
Nov 16, 2005	39.37	39.76	39.37	39.60	26,081	+0.32(+0.82%)
Nov 15, 2005	39.39	39.62	39.28	39.28	10,625	-0.01(-0.01%)
Nov 14, 2005	39.49	39.54	39.25	39.29	23,183	-0.32(-0.82%)
Nov 11, 2005	39.75	39.75	39.37	39.61	31,394	-0.28(-0.70%)
Nov 10, 2005	39.99	40.01	39.39	39.89	13,201	-0.22(-0.56%)
Nov 09, 2005	39.85	40.27	39.85	40.11	14,650	+0.35(+0.87%)
Nov 08, 2005	39.50	39.83	39.50	39.76	23,827	+0.01(+0.03%)
Nov 07, 2005	40.25	40.25	39.62	39.75	21,251	-0.24(-0.59%)
Nov 04, 2005	40.00	40.08	39.86	39.99	10,947	+0.04(+0.09%)
Nov 03, 2005	40.06	40.18	39.95	39.95	23,183	-0.02(-0.06%)
Nov 02, 2005	39.83	39.98	39.49	39.98	35,097	+0.20(+0.50%)
Nov 01, 2005	40.38	40.38	39.76	39.78	12,718	-0.72(-1.78%)
Oct 31, 2005	40.43	40.68	40.37	40.50	21,573	+0.44(+1.10%)
Oct 28, 2005	39.77	40.06	39.50	40.06	9,820	+0.68(+1.72%)
Oct 27, 2005	39.68	39.75	39.35	39.38	9,820	-0.36(-0.91%)
Oct 26, 2005	40.16	40.26	39.74	39.74	14,972	-0.43(-1.08%)
Oct 25, 2005	40.19	40.52	39.87	40.17	40,088	-0.04(-0.11%)
Oct 24, 2005	39.37	40.22	39.37	40.22	19,480	+0.99(+2.53%)
Oct 21, 2005	38.82	39.39	38.82	39.23	29,462	+0.53(+1.37%)
Oct 20, 2005	39.67	39.76	38.69	38.70	31,555	-0.89(-2.24%)
Oct 19, 2005	39.06	39.64	38.90	39.58	17,548	-0.06(-0.16%)
Oct 18, 2005	40.25	40.25	39.47	39.65	29,462	-0.69(-1.71%)
Oct 17, 2005	39.89	40.48	39.89	40.34	16,260	+0.50(+1.26%)
Oct 14, 2005	39.67	39.92	39.39	39.83	27,530	+0.37(+0.93%)
Oct 13, 2005	40.18	40.18	39.17	39.47	64,237	-0.85(-2.11%)
Oct 12, 2005	41.06	41.17	40.18	40.32	33,809	-0.74(-1.80%)
Oct 11, 2005	41.08	41.41	41.01	41.06	39,122	-0.06(-0.15%)
Oct 10, 2005	41.81	41.81	40.99	41.12	42,341	-0.71(-1.69%)
Oct 07, 2005	41.54	41.83	41.52	41.83	15,938	+0.56(+1.35%)
Oct 06, 2005	41.83	41.89	40.79	41.27	80,337	-0.64(-1.53%)
Oct 05, 2005	43.11	43.19	41.91	41.91	30,428	-1.33(-3.07%)
Oct 04, 2005	43.82	44.16	43.24	43.24	56,187	-0.68(-1.54%)
Oct 03, 2005	43.73	43.99	43.48	43.91	22,539	+0.49(+1.13%)
Sep 30, 2005	43.54	44.10	43.32	43.42	22,861	-0.07(-0.17%)
Sep 29, 2005	42.93	43.63	42.91	43.50	48,459	+0.49(+1.14%)
Sep 28, 2005	43.04	43.09	42.76	43.01	21,412	+0.33(+0.77%)
Sep 27, 2005	42.55	42.74	42.45	42.68	16,260	+0.09(+0.22%)
Sep 26, 2005	42.48	42.68	42.41	42.58	25,759	-0.02(-0.04%)
Sep 23, 2005	42.60	42.61	42.29	42.60	14,489	+0.25(+0.60%)
Sep 22, 2005	42.24	42.45	42.17	42.35	29,301	-0.35(-0.83%)
Sep 21, 2005	43.44	43.44	42.51	42.70	33,004	-0.60(-1.39%)
Sep 20, 2005	43.72	43.74	43.31	43.31	21,573	-0.28(-0.64%)
Sep 19, 2005	43.74	43.83	43.48	43.58	47,815	-0.07(-0.17%)
Sep 16, 2005	43.46	43.66	43.28	43.66	21,573	+0.52(+1.21%)
Sep 15, 2005	43.29	43.29	43.14	43.14	13,201	+0.17(+0.40%)
Sep 14, 2005	42.94	43.12	42.87	42.96	14,811	+0.16(+0.38%)
Sep 13, 2005	43.11	43.14	42.80	42.80	44,112	-0.40(-0.92%)
Sep 12, 2005	43.14	43.27	43.02	43.20	43,146	-0.01(-0.03%)
Sep 09, 2005	42.98	43.30	42.78	43.21	18,514	+0.59(+1.38%)
Sep 08, 2005	43.09	43.09	42.62	42.62	17,870	-0.42(-0.97%)
Sep 07, 2005	42.99	43.04	42.79	43.04	13,845	+0.06(+0.13%)
Sep 06, 2005	43.04	43.15	42.89	42.98	13,845	+0.34(+0.80%)
Sep 02, 2005	42.77	42.78	42.49	42.64	36,224	-0.03(-0.07%)
Sep 01, 2005	42.17	42.72	41.97	42.67	67,779	+0.59(+1.40%)
Aug 31, 2005	41.63	42.08	41.58	42.08	19,641	+0.40(+0.97%)
Aug 30, 2005	41.65	41.70	41.29	41.68	19,158	-0.11(-0.27%)
Aug 29, 2005	41.32	41.79	41.19	41.79	18,514	+0.25(+0.60%)
Aug 26, 2005	41.70	41.76	41.45	41.54	13,684	-0.16(-0.37%)
Aug 25, 2005	41.49	41.70	41.42	41.70	15,133	+0.35(+0.86%)
Aug 24, 2005	41.55	41.89	41.31	41.34	29,784	-0.12(-0.28%)
Aug 23, 2005	41.31	41.57	41.31	41.46	29,945	+0.24(+0.57%)
Aug 22, 2005	41.08	41.31	41.07	41.22	62,627	+0.30(+0.74%)
Aug 19, 2005	40.85	40.95	40.76	40.92	18,192	+0.19(+0.47%)
Aug 18, 2005	40.44	40.73	40.31	40.73	8,693	+0.19(+0.46%)
Aug 17, 2005	40.65	40.67	40.24	40.54	16,260	-0.10(-0.24%)
Aug 16, 2005	41.30	41.30	40.64	40.64	17,226	-0.58(-1.42%)
Aug 15, 2005	41.21	41.28	40.99	41.22	16,421	+0.09(+0.23%)
Aug 12, 2005	41.13	41.22	40.79	41.13	16,260	-0.03(-0.08%)
Aug 11, 2005	40.78	41.26	40.78	41.16	26,564	+0.32(+0.78%)
Aug 10, 2005	41.17	41.44	40.68	40.85	16,904	-0.04(-0.11%)
Aug 09, 2005	40.68	40.89	40.62	40.89	18,031	+0.34(+0.84%)
Aug 08, 2005	41.48	41.48	40.45	40.55	60,695	-0.78(-1.89%)
Aug 05, 2005	41.42	41.90	40.80	41.33	79,371	-0.68(-1.63%)
Aug 04, 2005	42.28	42.28	41.99	42.01	23,827	-0.34(-0.79%)
Aug 03, 2005	42.22	42.69	42.08	42.35	29,623	+0.13(+0.31%)
Aug 02, 2005	41.63	42.24	41.63	42.22	28,979	+0.81(+1.97%)
Aug 01, 2005	41.93	41.93	41.35	41.40	27,369	-0.42(-1.01%)
Jul 29, 2005	41.90	42.04	41.78	41.83	37,995	+0.01(+0.01%)
Jul 28, 2005	41.62	41.84	41.48	41.82	40,571	+0.29(+0.69%)
Jul 27, 2005	41.46	41.54	41.39	41.54	15,133	+0.18(+0.44%)
Jul 26, 2005	41.31	41.53	41.31	41.35	23,344	+0.02(+0.06%)
Jul 25, 2005	41.49	41.65	41.31	41.33	12,557	-0.06(-0.15%)
Jul 22, 2005	40.93	41.39	40.93	41.39	13,040	+0.43(+1.05%)
Jul 21, 2005	41.60	41.60	40.85	40.96	27,047	-0.74(-1.77%)
Jul 20, 2005	41.37	41.70	41.20	41.70	20,929	+0.18(+0.43%)
Jul 19, 2005	41.34	41.52	41.30	41.52	65,847	+0.14(+0.33%)
Jul 18, 2005	41.49	41.52	41.35	41.39	13,201	-0.07(-0.16%)
Jul 15, 2005	41.55	41.57	41.31	41.45	15,938	-0.06(-0.15%)
Jul 14, 2005	42.11	42.11	41.26	41.52	35,097	-0.36(-0.86%)
Jul 13, 2005	41.91	41.95	41.80	41.88	28,657	+0.03(+0.07%)
Jul 12, 2005	41.80	41.94	41.64	41.85	16,421	+0.08(+0.19%)
Jul 11, 2005	41.53	41.77	41.49	41.77	30,428	+0.33(+0.79%)
Jul 08, 2005	40.99	41.44	40.99	41.44	25,598	+0.51(+1.24%)
Jul 07, 2005	40.56	40.93	40.35	40.93	35,419	+0.17(+0.43%)
Jul 06, 2005	41.42	41.45	40.72	40.75	40,410	-0.65(-1.56%)
Jul 05, 2005	41.21	41.49	41.08	41.40	37,834	+0.20(+0.48%)