Extended Market Index ETF Vanguard (NY: VXF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	46.01	46.09	45.36	45.42	53,998	-0.67(-1.46%)
Apr 27, 2007	46.06	46.21	45.95	46.09	35,759	-0.18(-0.40%)
Apr 26, 2007	46.32	46.36	46.01	46.27	31,199	+0.11(+0.24%)
Apr 25, 2007	46.01	46.29	45.86	46.16	32,639	+0.21(+0.46%)
Apr 24, 2007	46.06	46.06	45.61	45.95	58,318	+0.00(+0.00%)
Apr 23, 2007	46.06	46.08	45.84	45.95	26,639	+0.03(+0.06%)
Apr 20, 2007	45.88	45.96	45.74	45.92	32,639	+0.43(+0.94%)
Apr 19, 2007	45.47	45.73	45.34	45.49	46,799	-0.28(-0.62%)
Apr 18, 2007	45.83	45.91	45.65	45.77	27,359	-0.13(-0.28%)
Apr 17, 2007	45.96	46.05	45.82	45.90	32,159	-0.02(-0.05%)
Apr 16, 2007	45.75	45.95	45.75	45.92	35,759	+0.50(+1.11%)
Apr 13, 2007	45.33	45.42	45.17	45.42	17,999	+0.15(+0.33%)
Apr 12, 2007	45.02	45.27	44.78	45.27	47,999	+0.30(+0.66%)
Apr 11, 2007	45.24	45.24	44.86	44.97	41,039	-0.27(-0.59%)
Apr 10, 2007	45.23	45.33	45.19	45.24	26,399	+0.09(+0.20%)
Apr 09, 2007	45.15	45.23	45.05	45.15	35,519	+0.13(+0.29%)
Apr 05, 2007	44.94	45.13	44.92	45.02	39,839	+0.08(+0.17%)
Apr 04, 2007	44.91	44.97	44.81	44.94	39,119	-0.03(-0.07%)
Apr 03, 2007	44.75	45.00	44.73	44.98	71,758	+0.42(+0.94%)
Apr 02, 2007	44.45	44.56	44.31	44.56	23,039	+0.21(+0.47%)
Mar 30, 2007	44.40	44.53	44.10	44.35	150,956	+0.10(+0.22%)
Mar 29, 2007	44.45	44.45	43.96	44.25	60,958	+0.07(+0.16%)
Mar 28, 2007	44.23	44.38	44.01	44.18	100,077	-0.21(-0.47%)
Mar 27, 2007	44.46	44.46	44.32	44.39	41,759	-0.28(-0.63%)
Mar 26, 2007	44.85	44.85	44.31	44.67	74,878	-0.08(-0.19%)
Mar 23, 2007	44.76	44.79	44.66	44.75	34,079	+0.09(+0.20%)
Mar 22, 2007	44.71	44.76	44.51	44.66	37,199	+0.05(+0.10%)
Mar 21, 2007	43.96	44.66	43.89	44.62	51,598	+0.70(+1.59%)
Mar 20, 2007	43.63	43.92	43.50	43.92	54,478	+0.39(+0.90%)
Mar 19, 2007	43.45	43.65	43.38	43.53	22,559	+0.50(+1.15%)
Mar 16, 2007	43.21	43.36	43.00	43.03	42,719	-0.26(-0.60%)
Mar 15, 2007	42.97	43.32	42.97	43.29	45,599	+0.30(+0.70%)
Mar 14, 2007	42.88	43.02	42.28	42.99	38,879	+0.20(+0.47%)
Mar 13, 2007	43.64	43.51	42.73	42.79	38,159	-0.85(-1.96%)
Mar 12, 2007	43.35	43.73	43.35	43.64	26,639	+0.14(+0.32%)
Mar 09, 2007	43.65	43.67	43.25	43.51	65,998	+0.13(+0.30%)
Mar 08, 2007	43.33	43.58	43.24	43.38	61,678	+0.39(+0.91%)
Mar 07, 2007	43.01	43.24	42.89	42.99	53,038	-0.08(-0.18%)
Mar 06, 2007	42.50	43.15	42.49	43.06	71,518	+0.95(+2.27%)
Mar 05, 2007	42.51	42.96	42.03	42.11	118,557	-0.90(-2.10%)
Mar 02, 2007	43.50	43.64	43.00	43.01	128,397	-0.73(-1.68%)
Mar 01, 2007	43.42	43.99	42.80	43.75	129,263	-0.16(-0.37%)
Feb 28, 2007	43.83	44.02	43.38	43.91	153,836	+0.32(+0.74%)
Feb 27, 2007	44.26	44.61	43.52	43.59	748,064	-1.67(-3.69%)
Feb 26, 2007	45.57	45.58	45.08	45.26	103,949	-0.15(-0.33%)
Feb 23, 2007	45.53	45.53	45.28	45.41	47,519	-0.12(-0.27%)
Feb 22, 2007	45.58	45.61	45.26	45.53	232,795	+0.06(+0.13%)
Feb 21, 2007	45.31	45.48	45.22	45.47	41,279	+0.10(+0.21%)
Feb 20, 2007	44.99	45.42	44.80	45.38	343,912	+0.35(+0.79%)
Feb 16, 2007	44.96	45.02	44.73	45.02	31,679	+0.15(+0.33%)
Feb 15, 2007	44.86	44.96	44.78	44.87	34,799	+0.05(+0.10%)
Feb 14, 2007	44.69	44.94	44.65	44.83	51,087	+0.20(+0.45%)
Feb 13, 2007	44.21	44.63	44.21	44.63	60,958	+0.40(+0.90%)
Feb 12, 2007	44.47	44.47	44.13	44.23	58,306	-0.25(-0.57%)
Feb 09, 2007	44.92	44.93	44.23	44.48	35,759	-0.35(-0.77%)
Feb 08, 2007	44.80	44.91	44.63	44.83	29,999	-0.07(-0.16%)
Feb 07, 2007	44.70	44.90	44.61	44.90	41,039	+0.29(+0.65%)
Feb 06, 2007	44.54	44.62	44.38	44.61	53,038	+0.17(+0.38%)
Feb 05, 2007	44.54	44.55	44.36	44.43	60,238	-0.00(-0.01%)
Feb 02, 2007	44.41	44.53	44.38	44.44	45,839	+0.07(+0.15%)
Feb 01, 2007	44.23	44.37	44.12	44.37	28,799	+0.44(+1.01%)
Jan 31, 2007	43.71	44.09	43.58	43.93	67,918	+0.20(+0.45%)
Jan 30, 2007	43.58	43.73	43.52	43.73	68,158	+0.25(+0.57%)
Jan 29, 2007	43.33	43.60	43.33	43.48	38,639	+0.22(+0.50%)
Jan 26, 2007	43.31	43.35	42.88	43.27	174,476	+0.09(+0.21%)
Jan 25, 2007	43.63	43.69	43.08	43.18	140,877	-0.46(-1.06%)
Jan 24, 2007	43.29	43.65	43.23	43.64	83,518	+0.45(+1.05%)
Jan 23, 2007	42.93	43.33	42.88	43.18	72,958	+0.37(+0.87%)
Jan 22, 2007	43.05	43.05	42.78	42.81	50,638	-0.29(-0.68%)
Jan 19, 2007	42.70	43.13	42.67	43.11	97,197	+0.31(+0.72%)
Jan 18, 2007	43.26	43.26	42.73	42.80	71,998	-0.42(-0.97%)
Jan 17, 2007	43.24	43.45	43.22	43.22	21,599	-0.04(-0.10%)
Jan 16, 2007	43.48	43.58	43.22	43.26	77,278	-0.15(-0.35%)
Jan 12, 2007	43.16	43.41	43.08	43.41	50,878	+0.39(+0.91%)
Jan 11, 2007	42.75	43.12	42.75	43.02	30,479	+0.37(+0.87%)
Jan 10, 2007	42.25	42.65	42.23	42.65	35,999	+0.32(+0.76%)
Jan 09, 2007	42.29	42.34	42.04	42.33	49,678	+0.08(+0.19%)
Jan 08, 2007	42.28	42.38	41.98	42.25	37,919	+0.02(+0.05%)
Jan 05, 2007	42.48	42.48	42.12	42.23	53,518	-0.43(-1.01%)
Jan 04, 2007	42.60	42.77	42.24	42.66	41,999	+0.11(+0.25%)
Jan 03, 2007	42.83	42.94	42.17	42.55	259,194	+0.05(+0.12%)
Dec 29, 2006	42.79	42.88	42.50	42.50	49,438	-0.26(-0.60%)
Dec 28, 2006	42.86	42.93	42.73	42.76	25,919	-0.12(-0.27%)
Dec 27, 2006	42.73	42.89	42.68	42.88	25,199	+0.47(+1.11%)
Dec 26, 2006	42.19	42.45	42.18	42.41	29,759	+0.23(+0.53%)
Dec 22, 2006	42.39	42.39	42.18	42.18	46,079	-0.75(-1.76%)
Dec 21, 2006	43.11	43.30	42.83	42.93	188,876	-0.18(-0.43%)
Dec 20, 2006	43.05	43.31	43.05	43.12	33,119	+0.15(+0.35%)
Dec 19, 2006	42.83	43.10	42.64	42.97	30,719	-0.00(-0.01%)
Dec 18, 2006	43.48	43.59	42.97	42.97	35,519	-0.43(-0.99%)
Dec 15, 2006	43.69	43.69	43.40	43.40	43,679	-0.20(-0.47%)
Dec 14, 2006	43.38	43.75	43.38	43.61	47,999	+0.29(+0.67%)
Dec 13, 2006	43.53	43.53	43.23	43.31	33,359	+0.06(+0.14%)
Dec 12, 2006	43.53	43.53	43.11	43.25	42,719	-0.23(-0.54%)
Dec 11, 2006	43.50	43.57	43.39	43.48	40,799	+0.00(+0.01%)
Dec 08, 2006	43.42	43.62	43.26	43.48	28,559	-0.03(-0.06%)
Dec 07, 2006	43.73	43.79	43.44	43.51	14,879	-0.17(-0.38%)
Dec 06, 2006	43.68	43.79	43.46	43.67	30,959	-0.02(-0.05%)
Dec 05, 2006	43.67	43.77	43.54	43.69	70,798	+0.18(+0.41%)
Dec 04, 2006	43.04	43.56	43.03	43.51	33,359	+0.55(+1.28%)
Dec 01, 2006	42.73	43.13	42.56	42.96	60,718	-0.12(-0.28%)
Nov 30, 2006	42.91	43.20	42.89	43.08	55,438	+0.16(+0.38%)
Nov 29, 2006	42.65	42.96	42.65	42.92	29,759	+0.50(+1.18%)
Nov 28, 2006	42.26	42.42	42.08	42.42	26,639	+0.09(+0.22%)
Nov 27, 2006	43.03	43.09	42.29	42.33	73,918	-0.90(-2.08%)
Nov 24, 2006	43.05	43.29	42.98	43.23	17,759	-0.01(-0.02%)
Nov 22, 2006	43.21	43.25	43.05	43.24	23,999	+0.21(+0.48%)
Nov 21, 2006	42.96	43.06	42.84	43.03	16,799	+0.17(+0.39%)
Nov 20, 2006	42.74	42.96	42.74	42.86	31,679	+0.10(+0.22%)
Nov 17, 2006	42.68	42.77	42.48	42.77	12,719	+0.02(+0.05%)
Nov 16, 2006	42.97	42.97	42.75	42.75	25,679	-0.10(-0.24%)
Nov 15, 2006	42.54	42.94	42.53	42.85	47,519	+0.32(+0.75%)
Nov 14, 2006	42.10	42.53	41.92	42.53	46,079	+0.55(+1.32%)
Nov 13, 2006	41.94	42.10	41.87	41.98	74,638	+0.10(+0.25%)
Nov 10, 2006	41.69	41.87	41.67	41.87	17,759	+0.22(+0.54%)
Nov 09, 2006	41.96	41.98	41.58	41.65	15,119	-0.21(-0.51%)
Nov 08, 2006	41.45	41.95	41.41	41.86	47,039	+0.18(+0.43%)
Nov 07, 2006	41.60	41.89	41.57	41.68	35,519	+0.14(+0.34%)
Nov 06, 2006	41.20	41.64	41.20	41.54	24,479	+0.53(+1.29%)
Nov 03, 2006	41.13	41.14	40.80	41.01	40,559	+0.08(+0.20%)
Nov 02, 2006	40.79	40.95	40.68	40.93	67,678	-0.04(-0.10%)
Nov 01, 2006	41.70	41.70	40.97	40.97	30,479	-0.57(-1.36%)
Oct 31, 2006	41.71	41.71	41.32	41.53	37,679	-0.08(-0.20%)
Oct 30, 2006	41.37	41.73	41.34	41.62	37,679	+0.05(+0.11%)
Oct 27, 2006	41.85	41.96	41.52	41.57	95,038	-0.36(-0.85%)
Oct 26, 2006	41.76	41.98	41.50	41.93	32,639	+0.31(+0.74%)
Oct 25, 2006	41.45	41.62	41.41	41.62	50,878	+0.23(+0.56%)
Oct 24, 2006	41.22	41.42	41.17	41.39	78,238	+0.08(+0.19%)
Oct 23, 2006	41.08	41.47	41.08	41.31	113,277	+0.16(+0.39%)
Oct 20, 2006	41.50	41.50	41.10	41.15	50,878	-0.31(-0.75%)
Oct 19, 2006	41.22	41.46	41.21	41.46	30,719	+0.22(+0.52%)
Oct 18, 2006	41.62	41.68	41.17	41.24	123,837	-0.07(-0.17%)
Oct 17, 2006	41.50	41.50	41.10	41.31	41,039	-0.25(-0.61%)
Oct 16, 2006	41.33	41.60	41.31	41.57	67,198	+0.27(+0.65%)
Oct 13, 2006	41.08	41.32	41.00	41.30	35,759	+0.28(+0.69%)
Oct 12, 2006	40.46	41.02	40.46	41.02	120,717	+0.60(+1.47%)
Oct 11, 2006	40.42	40.58	40.30	40.42	28,079	-0.18(-0.44%)
Oct 10, 2006	40.38	40.65	40.38	40.60	111,597	+0.15(+0.38%)
Oct 09, 2006	40.26	40.55	40.13	40.45	127,197	+0.21(+0.52%)
Oct 06, 2006	40.35	40.35	40.01	40.24	26,399	-0.13(-0.32%)
Oct 05, 2006	39.83	40.40	39.83	40.37	204,235	+0.48(+1.20%)
Oct 04, 2006	39.22	39.89	39.16	39.89	266,634	+0.67(+1.70%)
Oct 03, 2006	39.21	39.46	38.99	39.22	148,316	-0.14(-0.36%)
Oct 02, 2006	39.61	39.68	39.28	39.36	163,196	-0.21(-0.54%)
Sep 29, 2006	39.75	39.86	39.56	39.58	26,399	-0.21(-0.53%)
Sep 28, 2006	39.94	39.97	39.59	39.79	141,357	-0.08(-0.19%)
Sep 27, 2006	39.69	39.91	39.64	39.86	194,395	+0.20(+0.50%)
Sep 26, 2006	39.38	39.70	39.38	39.66	130,797	+0.24(+0.60%)
Sep 25, 2006	39.19	39.49	38.78	39.43	143,517	+0.34(+0.86%)
Sep 22, 2006	39.37	39.37	38.89	39.09	71,518	-0.28(-0.72%)
Sep 21, 2006	39.83	39.83	39.29	39.37	170,156	-0.33(-0.84%)
Sep 20, 2006	39.44	39.90	39.44	39.70	176,636	+0.31(+0.79%)
Sep 19, 2006	39.46	39.57	39.01	39.39	159,836	-0.13(-0.34%)
Sep 18, 2006	39.57	39.74	39.43	39.53	106,797	-0.02(-0.04%)
Sep 15, 2006	39.67	39.71	39.42	39.54	221,275	+0.12(+0.32%)
Sep 14, 2006	39.62	39.62	39.33	39.42	107,997	-0.28(-0.69%)
Sep 13, 2006	39.37	39.69	39.28	39.69	122,877	+0.40(+1.02%)
Sep 12, 2006	38.56	39.37	38.56	39.29	104,157	+0.66(+1.71%)
Sep 11, 2006	38.73	38.82	38.28	38.63	116,157	-0.11(-0.28%)
Sep 08, 2006	38.67	38.85	38.64	38.74	120,957	+0.07(+0.17%)
Sep 07, 2006	38.76	38.98	38.65	38.67	110,877	-0.27(-0.70%)
Sep 06, 2006	39.41	39.41	38.94	38.94	39,359	-0.70(-1.76%)
Sep 05, 2006	39.45	39.65	39.29	39.64	89,518	+0.22(+0.55%)
Sep 01, 2006	39.43	39.54	39.18	39.42	65,038	+0.24(+0.61%)
Aug 31, 2006	39.18	39.33	39.15	39.18	87,118	+0.07(+0.18%)
Aug 30, 2006	38.98	39.18	38.96	39.11	51,118	+0.11(+0.29%)
Aug 29, 2006	38.71	39.00	38.48	39.00	42,719	+0.25(+0.63%)
Aug 28, 2006	38.43	38.76	38.43	38.76	30,479	+0.34(+0.89%)
Aug 25, 2006	38.29	38.58	38.27	38.41	66,478	+0.08(+0.21%)
Aug 24, 2006	38.48	38.50	38.15	38.33	164,396	-0.04(-0.11%)
Aug 23, 2006	38.80	38.91	38.27	38.38	159,836	-0.43(-1.11%)
Aug 22, 2006	38.66	38.89	38.66	38.80	119,037	+0.12(+0.30%)
Aug 21, 2006	38.84	38.85	38.60	38.69	46,079	-0.29(-0.75%)
Aug 18, 2006	38.88	39.01	38.66	38.98	59,038	+0.10(+0.25%)
Aug 17, 2006	38.74	39.08	38.74	38.88	30,479	+0.04(+0.11%)
Aug 16, 2006	38.48	38.88	38.48	38.84	428,871	+0.51(+1.34%)
Aug 15, 2006	38.15	38.33	38.02	38.33	23,039	+0.73(+1.93%)
Aug 14, 2006	37.75	38.01	37.52	37.60	59,758	+0.06(+0.17%)
Aug 11, 2006	37.71	37.71	37.45	37.54	29,279	-0.35(-0.92%)
Aug 10, 2006	37.39	37.95	37.39	37.89	86,158	+0.27(+0.72%)
Aug 09, 2006	38.27	38.27	37.62	37.62	32,159	-0.36(-0.95%)
Aug 08, 2006	38.34	38.53	37.89	37.98	60,478	-0.34(-0.88%)
Aug 07, 2006	38.40	38.43	38.18	38.32	25,679	-0.28(-0.73%)
Aug 04, 2006	39.10	39.29	38.43	38.60	109,437	-0.10(-0.27%)
Aug 03, 2006	38.12	38.82	38.12	38.71	44,639	+0.25(+0.66%)
Aug 02, 2006	38.37	38.64	38.30	38.45	63,838	+0.32(+0.84%)
Aug 01, 2006	38.29	38.30	37.99	38.13	28,559	-0.39(-1.01%)
Jul 31, 2006	38.33	38.55	38.29	38.52	81,358	+0.05(+0.12%)
Jul 28, 2006	37.98	38.51	37.98	38.48	20,639	+0.65(+1.73%)
Jul 27, 2006	38.49	38.49	37.76	37.82	24,719	-0.43(-1.12%)
Jul 26, 2006	38.38	38.45	37.88	38.25	165,596	+0.03(+0.08%)
Jul 25, 2006	37.85	38.35	37.85	38.22	51,838	+0.29(+0.77%)
Jul 24, 2006	37.08	37.95	37.08	37.93	80,158	+0.91(+2.45%)
Jul 21, 2006	37.51	37.51	36.95	37.02	62,158	-0.58(-1.53%)
Jul 20, 2006	38.66	38.66	37.60	37.60	307,193	-0.90(-2.33%)
Jul 19, 2006	37.63	38.59	37.63	38.49	70,078	+0.91(+2.42%)
Jul 18, 2006	37.71	37.73	37.06	37.58	66,718	+0.15(+0.39%)
Jul 17, 2006	37.56	37.67	37.37	37.44	57,598	-0.22(-0.58%)
Jul 14, 2006	37.92	37.92	37.36	37.65	195,115	-0.30(-0.80%)
Jul 13, 2006	38.45	38.55	37.96	37.96	121,437	-0.77(-2.00%)
Jul 12, 2006	39.20	39.20	38.69	38.73	40,079	-0.48(-1.22%)
Jul 11, 2006	38.91	39.24	38.69	39.21	197,035	+0.16(+0.42%)
Jul 10, 2006	39.30	39.40	38.96	39.05	102,477	-0.03(-0.09%)
Jul 07, 2006	39.48	39.60	39.08	39.08	53,038	-0.50(-1.26%)
Jul 06, 2006	39.59	39.83	39.42	39.58	35,759	+0.01(+0.02%)
Jul 05, 2006	39.72	39.72	39.34	39.58	265,194	-0.42(-1.05%)
Jul 03, 2006	39.78	40.00	39.66	40.00	29,759	+0.30(+0.75%)
Jun 30, 2006	39.54	39.76	39.39	39.70	135,357	+0.24(+0.61%)
Jun 29, 2006	38.50	39.46	38.50	39.46	55,918	+1.22(+3.18%)
Jun 28, 2006	38.18	38.27	37.88	38.24	138,477	+0.07(+0.17%)
Jun 27, 2006	38.69	38.80	38.09	38.18	43,199	-0.49(-1.27%)
Jun 26, 2006	38.42	38.67	38.42	38.67	37,679	+0.35(+0.91%)
Jun 23, 2006	38.11	38.53	37.95	38.32	52,078	+0.20(+0.54%)
Jun 22, 2006	38.19	38.19	37.92	38.11	110,157	-0.10(-0.27%)
Jun 21, 2006	37.71	38.39	37.70	38.22	47,279	+0.71(+1.90%)
Jun 20, 2006	37.68	37.97	37.50	37.50	113,997	-0.19(-0.51%)
Jun 19, 2006	38.42	38.42	37.60	37.70	60,478	-0.57(-1.48%)
Jun 16, 2006	38.56	38.56	38.14	38.26	118,317	-0.30(-0.78%)
Jun 15, 2006	37.64	38.63	37.64	38.56	67,678	+1.25(+3.34%)
Jun 14, 2006	37.07	37.43	36.95	37.32	89,758	+0.19(+0.50%)
Jun 13, 2006	37.55	38.05	37.04	37.13	272,634	-0.60(-1.59%)
Jun 12, 2006	38.66	38.70	37.73	37.73	79,438	-0.93(-2.40%)
Jun 09, 2006	38.84	39.21	38.57	38.66	129,597	-0.11(-0.29%)
Jun 08, 2006	38.58	38.80	37.77	38.77	221,515	-0.10(-0.25%)
Jun 07, 2006	39.17	39.55	38.87	38.87	84,958	-0.30(-0.77%)
Jun 06, 2006	39.50	39.51	38.76	39.17	122,637	-0.29(-0.73%)
Jun 05, 2006	40.25	40.28	39.38	39.46	60,238	-0.95(-2.34%)
Jun 02, 2006	40.65	40.65	40.08	40.41	94,798	+0.13(+0.33%)
Jun 01, 2006	39.66	40.28	39.64	40.27	142,317	+0.69(+1.74%)
May 31, 2006	39.33	39.58	39.16	39.58	222,715	+0.56(+1.43%)
May 30, 2006	39.58	39.60	39.02	39.03	34,559	-0.75(-1.88%)
May 26, 2006	39.70	39.81	39.56	39.77	38,399	+0.28(+0.70%)
May 25, 2006	39.15	39.50	39.12	39.50	24,719	+0.63(+1.62%)
May 24, 2006	38.90	39.17	38.16	38.87	71,518	-0.03(-0.07%)
May 23, 2006	39.58	39.70	38.90	38.90	47,039	-0.27(-0.68%)
May 22, 2006	39.30	39.36	38.64	39.16	203,275	-0.40(-1.01%)
May 19, 2006	39.41	39.68	39.05	39.56	124,797	+0.16(+0.41%)
May 18, 2006	40.06	40.06	39.34	39.40	57,598	-0.35(-0.89%)
May 17, 2006	40.21	40.26	39.66	39.76	86,878	-0.67(-1.65%)
May 16, 2006	40.56	40.64	40.23	40.42	71,758	-0.05(-0.13%)
May 15, 2006	40.25	40.59	40.11	40.48	78,238	-0.17(-0.41%)
May 12, 2006	41.02	41.12	40.64	40.64	241,434	-0.83(-2.01%)
May 11, 2006	42.10	42.10	41.46	41.48	70,078	-0.65(-1.53%)
May 10, 2006	42.21	42.28	42.01	42.12	21,359	-0.11(-0.26%)
May 09, 2006	42.32	42.40	42.23	42.23	57,118	-0.05(-0.12%)
May 08, 2006	42.28	42.36	42.19	42.28	54,718	-0.13(-0.31%)
May 05, 2006	42.18	42.41	42.09	42.41	123,597	+0.53(+1.26%)
May 04, 2006	41.68	41.89	41.62	41.88	45,119	+0.31(+0.75%)
May 03, 2006	41.67	41.67	41.41	41.57	59,278	-0.05(-0.13%)
May 02, 2006	41.50	41.63	41.33	41.63	119,997	+0.35(+0.85%)