Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	38.08	38.92	37.99	38.91	85,485	+0.80(+2.09%)
Nov 26, 2008	37.35	38.31	37.08	38.11	213,184	+0.26(+0.69%)
Nov 25, 2008	37.90	38.51	37.03	37.85	787,776	+0.40(+1.08%)
Nov 24, 2008	37.11	38.32	36.56	37.45	923,313	+0.66(+1.79%)
Nov 21, 2008	34.44	36.96	33.93	36.79	658,092	+2.82(+8.30%)
Nov 20, 2008	35.72	36.37	33.70	33.97	406,433	-2.02(-5.63%)
Nov 19, 2008	37.30	37.92	35.95	35.99	230,445	-1.12(-3.01%)
Nov 18, 2008	36.85	37.65	35.99	37.11	294,045	+0.10(+0.27%)
Nov 17, 2008	36.76	38.16	36.42	37.01	256,511	-0.02(-0.05%)
Nov 14, 2008	37.57	38.73	36.51	37.03	86,881	-1.20(-3.14%)
Nov 13, 2008	35.80	38.23	35.06	38.23	952,400	+2.50(+6.99%)
Nov 12, 2008	36.10	36.26	35.50	35.73	483,949	-0.86(-2.34%)
Nov 11, 2008	36.14	37.26	35.68	36.59	446,801	+0.01(+0.03%)
Nov 10, 2008	38.09	38.15	36.10	36.58	725,756	-0.89(-2.39%)
Nov 07, 2008	36.00	37.48	36.00	37.47	905,106	+1.63(+4.54%)
Nov 06, 2008	37.16	37.34	35.39	35.85	865,631	-1.42(-3.81%)
Nov 05, 2008	38.07	38.44	37.09	37.27	1,397,464	-1.30(-3.37%)
Nov 04, 2008	38.26	39.09	37.83	38.57	667,457	+0.60(+1.59%)
Nov 03, 2008	37.74	38.11	37.22	37.96	1,330,005	+0.09(+0.25%)
Oct 31, 2008	38.36	38.58	37.35	37.87	359,150	-0.52(-1.34%)
Oct 30, 2008	37.73	38.41	36.91	38.39	464,486	+1.81(+4.94%)
Oct 29, 2008	37.38	38.01	36.58	36.58	284,943	-0.81(-2.16%)
Oct 28, 2008	34.70	37.51	33.81	37.39	268,556	+3.43(+10.10%)
Oct 27, 2008	34.37	35.54	33.96	33.96	330,995	-1.25(-3.56%)
Oct 24, 2008	33.49	36.00	33.49	35.21	277,037	-1.17(-3.21%)
Oct 23, 2008	34.98	37.02	34.03	36.38	1,009,582	+1.39(+3.98%)
Oct 22, 2008	36.63	36.63	33.86	34.99	304,968	-2.16(-5.80%)
Oct 21, 2008	38.22	38.22	36.90	37.14	270,249	-1.29(-3.35%)
Oct 20, 2008	35.79	38.43	35.57	38.43	980,191	+2.86(+8.03%)
Oct 17, 2008	34.35	37.31	34.12	35.57	940,278	+0.30(+0.86%)
Oct 16, 2008	34.22	35.27	32.52	35.27	393,688	+1.39(+4.11%)
Oct 15, 2008	36.36	36.36	33.88	33.88	123,899	-3.01(-8.15%)
Oct 14, 2008	39.10	39.10	35.32	36.88	443,127	-0.35(-0.95%)
Oct 13, 2008	33.23	37.24	33.23	37.24	99,068	+4.12(+12.43%)
Oct 10, 2008	33.48	34.01	29.88	33.12	390,208	-1.62(-4.66%)
Oct 09, 2008	36.39	37.15	34.36	34.74	318,545	-1.94(-5.30%)
Oct 08, 2008	35.98	37.94	35.83	36.68	442,467	-0.91(-2.41%)
Oct 07, 2008	38.83	39.88	37.47	37.59	707,367	-1.63(-4.16%)
Oct 06, 2008	40.48	40.86	37.77	39.22	355,741	-2.10(-5.08%)
Oct 03, 2008	42.14	42.67	41.11	41.32	152,196	-0.36(-0.86%)
Oct 02, 2008	42.76	42.76	41.46	41.68	140,609	-1.08(-2.53%)
Oct 01, 2008	42.50	42.92	42.04	42.77	326,104	+0.11(+0.26%)
Sep 30, 2008	43.70	43.70	41.85	42.65	102,905	+0.50(+1.18%)
Sep 29, 2008	44.49	44.49	41.89	42.16	550,396	-2.33(-5.24%)
Sep 26, 2008	44.57	44.67	43.90	44.49	0	-0.31(-0.69%)
Sep 25, 2008	43.19	45.06	43.19	44.80	47,835	+1.04(+2.37%)
Sep 24, 2008	43.51	43.90	43.19	43.76	638,636	-0.49(-1.11%)
Sep 23, 2008	44.85	45.11	44.16	44.25	511,687	-0.45(-1.00%)
Sep 22, 2008	43.48	45.87	43.32	44.70	316,286	-1.07(-2.33%)
Sep 19, 2008	42.99	48.45	41.46	45.77	0	+1.61(+3.64%)
Sep 18, 2008	42.76	44.59	42.76	44.16	714,294	+1.34(+3.13%)
Sep 17, 2008	44.43	44.59	42.82	42.82	347,610	-2.23(-4.95%)
Sep 16, 2008	43.97	45.34	43.03	45.05	373,161	-0.40(-0.87%)
Sep 15, 2008	46.25	46.60	45.40	45.45	442,791	-1.55(-3.29%)
Sep 12, 2008	46.14	47.21	46.03	46.99	119,765	+0.68(+1.46%)
Sep 11, 2008	45.87	46.35	45.06	46.32	158,046	+0.55(+1.21%)
Sep 10, 2008	45.55	46.00	45.44	45.77	132,575	+0.28(+0.61%)
Sep 09, 2008	46.88	46.88	45.45	45.49	155,408	-1.37(-2.93%)
Sep 08, 2008	46.88	46.88	46.26	46.86	185,003	+0.99(+2.15%)
Sep 05, 2008	46.63	46.63	45.47	45.87	0	-0.82(-1.76%)
Sep 04, 2008	47.01	47.33	46.42	46.69	48,239	-0.59(-1.25%)
Sep 03, 2008	47.83	47.83	47.01	47.28	127,549	-0.59(-1.23%)
Sep 02, 2008	49.17	49.17	47.81	47.87	236,748	-0.71(-1.47%)
Aug 29, 2008	49.27	49.41	48.57	48.59	110,836	-0.78(-1.57%)
Aug 28, 2008	49.28	49.36	49.00	49.36	140,040	+0.30(+0.61%)
Aug 27, 2008	48.57	49.21	48.57	49.06	36,662	+0.42(+0.87%)
Aug 26, 2008	48.13	48.76	48.13	48.64	145,806	+0.43(+0.90%)
Aug 25, 2008	48.54	48.56	47.98	48.21	223,337	-0.52(-1.06%)
Aug 22, 2008	48.88	48.89	48.63	48.72	45,386	+0.15(+0.31%)
Aug 21, 2008	47.95	48.75	47.95	48.57	426,923	+0.38(+0.78%)
Aug 20, 2008	47.99	48.20	47.73	48.20	389,960	+0.31(+0.65%)
Aug 19, 2008	47.78	47.98	47.75	47.88	151,927	-0.01(-0.03%)
Aug 18, 2008	48.15	48.16	47.75	47.90	97,515	+0.12(+0.25%)
Aug 15, 2008	47.69	47.83	47.55	47.78	0	+0.27(+0.56%)
Aug 14, 2008	47.87	47.87	47.27	47.51	419,235	-0.49(-1.02%)
Aug 13, 2008	47.55	48.18	47.47	48.00	453,382	+0.47(+0.99%)
Aug 12, 2008	48.80	48.80	47.34	47.53	489,312	-0.94(-1.94%)
Aug 11, 2008	48.01	48.59	47.60	48.47	567,458	+0.55(+1.15%)
Aug 08, 2008	47.42	47.95	47.06	47.91	466,244	+0.63(+1.34%)
Aug 07, 2008	47.45	48.03	46.95	47.28	293,096	-0.24(-0.51%)
Aug 06, 2008	47.30	48.07	47.30	47.52	167,964	+0.10(+0.21%)
Aug 05, 2008	47.14	47.65	46.59	47.42	368,362	+0.54(+1.15%)
Aug 04, 2008	47.50	47.83	46.88	46.88	260,726	-0.64(-1.35%)
Aug 01, 2008	48.90	48.96	47.52	47.52	474,882	-1.32(-2.71%)
Jul 31, 2008	49.06	49.13	48.36	48.85	575,031	-0.21(-0.43%)
Jul 30, 2008	48.72	49.14	48.54	49.06	688,295	+0.76(+1.58%)
Jul 29, 2008	48.29	48.39	48.00	48.29	204,558	+0.11(+0.23%)
Jul 28, 2008	48.02	48.63	47.61	48.18	296,205	+0.04(+0.09%)
Jul 25, 2008	48.32	48.74	48.14	48.14	883,125	-0.35(-0.72%)
Jul 24, 2008	49.29	49.29	47.95	48.49	613,464	-0.44(-0.90%)
Jul 23, 2008	49.96	49.96	48.70	48.93	814,147	-1.05(-2.10%)
Jul 22, 2008	49.82	50.49	49.80	49.97	747,922	+0.04(+0.08%)
Jul 21, 2008	49.19	50.09	49.13	49.93	735,269	+0.63(+1.27%)
Jul 18, 2008	49.21	49.98	48.80	49.31	626,742	+0.23(+0.47%)
Jul 17, 2008	49.80	49.80	48.62	49.08	1,215,260	-0.71(-1.43%)
Jul 16, 2008	50.60	50.84	49.59	49.79	781,134	-0.89(-1.76%)
Jul 15, 2008	50.47	51.04	50.31	50.68	912,368	-0.39(-0.75%)
Jul 14, 2008	51.51	51.97	50.94	51.07	528,046	-0.61(-1.18%)
Jul 11, 2008	51.61	52.13	51.20	51.68	393,962	-0.26(-0.50%)
Jul 10, 2008	51.57	52.10	51.57	51.94	523,691	+0.12(+0.23%)
Jul 09, 2008	51.27	52.07	51.27	51.82	191,419	+0.53(+1.04%)
Jul 08, 2008	51.03	51.58	50.62	51.29	1,083,942	+0.18(+0.35%)
Jul 07, 2008	51.68	52.01	50.65	51.11	911,900	-0.47(-0.90%)
Jul 04, 2008	52.34	52.51	51.55	51.57	778,192	+0.00(+0.00%)
Jul 03, 2008	52.34	52.51	51.55	51.57	778,192	-0.51(-0.98%)
Jul 02, 2008	52.47	52.92	52.08	52.08	62,899	-0.39(-0.73%)
Jul 01, 2008	51.75	52.62	51.68	52.47	175,780	+0.34(+0.64%)
Jun 30, 2008	51.21	52.37	50.97	52.13	231,517	+1.04(+2.04%)
Jun 27, 2008	51.70	51.93	50.73	51.09	136,273	-0.49(-0.95%)
Jun 26, 2008	52.49	52.49	51.54	51.58	54,334	-1.24(-2.35%)
Jun 25, 2008	52.63	52.99	52.55	52.82	226,531	+0.26(+0.50%)
Jun 24, 2008	53.16	53.16	52.54	52.56	37,747	-0.61(-1.14%)
Jun 23, 2008	52.77	53.67	52.77	53.17	21,011	+0.37(+0.69%)
Jun 20, 2008	53.36	53.49	52.69	52.80	6,872	-0.68(-1.27%)
Jun 19, 2008	53.30	53.62	53.19	53.48	45,112	+0.21(+0.40%)
Jun 18, 2008	53.30	53.69	53.13	53.27	38,906	-0.27(-0.50%)
Jun 17, 2008	53.49	53.67	53.38	53.54	22,901	+0.22(+0.41%)
Jun 16, 2008	53.20	53.38	52.71	53.32	17,144	+0.00(+0.00%)
Jun 13, 2008	52.93	53.41	52.93	53.32	43,034	+0.57(+1.08%)
Jun 12, 2008	52.89	52.89	52.56	52.75	22,278	-0.11(-0.21%)
Jun 11, 2008	53.12	53.14	52.74	52.86	39,976	-0.50(-0.95%)
Jun 10, 2008	53.04	53.40	52.64	53.36	124,277	+0.09(+0.18%)
Jun 09, 2008	52.77	53.33	52.77	53.27	17,162	+0.72(+1.37%)
Jun 06, 2008	53.25	53.66	52.53	52.55	59,032	-1.18(-2.20%)
Jun 05, 2008	53.25	53.74	53.06	53.73	23,901	+0.88(+1.67%)
Jun 04, 2008	52.97	53.22	52.48	52.85	8,849	+0.27(+0.52%)
Jun 03, 2008	53.05	53.14	52.37	52.57	26,744	-0.29(-0.54%)
Jun 02, 2008	53.19	53.19	52.62	52.86	34,540	-0.36(-0.68%)
May 30, 2008	53.59	53.59	53.01	53.22	24,151	-0.07(-0.14%)
May 29, 2008	52.87	53.52	52.87	53.29	9,497	+0.30(+0.57%)
May 28, 2008	53.11	53.19	52.67	52.99	16,790	+0.06(+0.11%)
May 27, 2008	52.64	53.05	52.64	52.93	89,948	+0.29(+0.54%)
May 26, 2008	53.71	53.71	52.56	52.65	0	+0.00(+0.00%)
May 23, 2008	53.71	53.71	52.56	52.65	52,843	-0.88(-1.64%)
May 22, 2008	53.29	53.77	53.20	53.52	107,188	+0.27(+0.50%)
May 21, 2008	53.57	53.96	53.26	53.26	78,005	-0.06(-0.12%)
May 20, 2008	52.86	53.63	52.86	53.32	29,979	+0.18(+0.34%)
May 19, 2008	52.70	53.33	52.70	53.14	27,826	+0.45(+0.85%)
May 16, 2008	52.44	52.72	52.22	52.69	40,744	+0.37(+0.70%)
May 15, 2008	52.39	52.39	52.03	52.32	63,854	-0.12(-0.24%)
May 14, 2008	52.41	52.57	52.14	52.45	38,577	+0.36(+0.69%)
May 13, 2008	52.09	52.13	51.81	52.09	83,238	-0.04(-0.08%)
May 12, 2008	51.88	52.13	51.64	52.13	17,944	+0.49(+0.95%)
May 09, 2008	51.08	51.88	51.06	51.64	18,213	+0.05(+0.10%)
May 08, 2008	51.65	51.71	51.13	51.59	143,940	+0.19(+0.37%)
May 07, 2008	52.18	52.18	51.40	51.40	29,244	-0.72(-1.37%)
May 06, 2008	51.77	52.15	51.44	52.11	15,545	+0.02(+0.03%)
May 05, 2008	52.52	52.52	51.86	52.10	54,162	-0.39(-0.74%)
May 02, 2008	52.75	52.94	52.36	52.48	22,289	+0.38(+0.72%)
May 01, 2008	51.57	52.25	51.57	52.11	26,013	+0.86(+1.68%)
Apr 30, 2008	51.48	52.14	51.24	51.24	54,991	-0.29(-0.57%)
Apr 29, 2008	51.70	51.86	51.46	51.54	32,295	-0.33(-0.63%)
Apr 28, 2008	51.80	52.18	51.80	51.86	23,936	-0.01(-0.02%)
Apr 25, 2008	52.17	52.17	51.77	51.88	13,246	+0.15(+0.29%)
Apr 24, 2008	52.18	52.18	51.55	51.73	24,584	-0.28(-0.54%)
Apr 23, 2008	51.66	52.08	51.66	52.01	19,739	+0.26(+0.51%)
Apr 22, 2008	51.68	51.86	51.44	51.75	23,532	-0.26(-0.51%)
Apr 21, 2008	52.18	52.18	51.57	52.01	11,657	-0.31(-0.60%)
Apr 18, 2008	52.68	52.68	52.03	52.32	35,486	+0.24(+0.47%)
Apr 17, 2008	51.64	52.42	51.64	52.08	27,395	+0.02(+0.05%)
Apr 16, 2008	51.09	52.09	51.03	52.06	31,643	+1.15(+2.26%)
Apr 15, 2008	50.55	50.95	50.54	50.91	22,718	+0.58(+1.15%)
Apr 14, 2008	50.24	50.55	50.17	50.33	28,026	-0.02(-0.04%)
Apr 11, 2008	50.38	50.52	50.18	50.35	31,650	-0.04(-0.07%)
Apr 10, 2008	50.68	50.73	50.16	50.39	23,859	-0.24(-0.48%)
Apr 09, 2008	50.67	50.91	50.47	50.63	21,090	-0.02(-0.04%)
Apr 08, 2008	50.19	50.73	50.19	50.65	37,753	+0.30(+0.59%)
Apr 07, 2008	50.77	50.77	50.10	50.35	30,267	+0.19(+0.38%)
Apr 04, 2008	50.06	50.87	50.06	50.16	60,365	+0.09(+0.19%)
Apr 03, 2008	50.40	50.40	49.88	50.06	74,058	-0.25(-0.49%)
Apr 02, 2008	50.31	50.57	50.00	50.31	49,747	+0.42(+0.85%)
Apr 01, 2008	48.92	49.96	48.92	49.89	114,629	+1.24(+2.55%)
Mar 31, 2008	47.83	48.84	47.83	48.65	47,976	+0.47(+0.97%)
Mar 28, 2008	49.68	49.68	48.18	48.18	146,302	-0.53(-1.09%)
Mar 27, 2008	49.05	49.16	48.64	48.71	22,539	+0.44(+0.91%)
Mar 26, 2008	48.05	48.69	48.05	48.27	150,898	+0.15(+0.31%)
Mar 25, 2008	48.12	48.56	48.07	48.12	112,858	-0.37(-0.77%)
Mar 24, 2008	48.63	48.91	48.19	48.49	100,187	-0.11(-0.23%)
Mar 21, 2008	47.99	48.74	47.77	48.60	91,445	+0.00(+0.00%)
Mar 20, 2008	47.99	48.74	47.77	48.60	91,445	+0.10(+0.20%)
Mar 19, 2008	49.68	50.12	48.51	48.51	77,117	-0.91(-1.83%)
Mar 18, 2008	49.08	49.49	48.61	49.41	165,826	+0.90(+1.86%)
Mar 17, 2008	47.27	48.60	47.21	48.51	65,765	-0.24(-0.50%)
Mar 14, 2008	49.52	49.52	48.11	48.75	72,770	-0.40(-0.81%)
Mar 13, 2008	48.49	49.32	48.33	49.15	99,656	+0.04(+0.09%)
Mar 12, 2008	50.38	50.38	49.11	49.11	42,020	-0.50(-1.00%)
Mar 11, 2008	48.87	49.67	48.87	49.60	37,739	+1.25(+2.60%)
Mar 10, 2008	48.57	48.68	48.08	48.35	93,843	-0.31(-0.64%)
Mar 07, 2008	48.40	48.78	48.14	48.66	121,391	-0.16(-0.32%)
Mar 06, 2008	49.80	49.80	48.77	48.81	77,456	-1.01(-2.02%)
Mar 05, 2008	50.00	50.00	49.29	49.82	128,313	+0.06(+0.11%)
Mar 04, 2008	49.09	49.95	48.94	49.77	82,913	+0.76(+1.55%)
Mar 03, 2008	48.39	49.07	48.39	49.01	52,240	+0.28(+0.57%)
Feb 29, 2008	49.59	49.62	48.44	48.73	76,296	-1.20(-2.41%)
Feb 28, 2008	50.10	50.14	49.60	49.93	63,210	-0.36(-0.72%)
Feb 27, 2008	51.04	51.04	50.21	50.29	32,350	-0.72(-1.41%)
Feb 26, 2008	50.50	51.06	50.33	51.01	141,354	+0.38(+0.75%)
Feb 25, 2008	50.54	50.77	50.28	50.63	45,883	+0.25(+0.51%)
Feb 22, 2008	50.09	50.40	49.60	50.38	64,076	+0.45(+0.90%)
Feb 21, 2008	50.68	50.82	49.79	49.93	32,199	-0.81(-1.59%)
Feb 20, 2008	50.54	50.74	50.09	50.74	93,538	-0.05(-0.10%)
Feb 19, 2008	51.40	51.40	50.54	50.79	19,749	+0.21(+0.42%)
Feb 18, 2008	50.44	50.63	50.13	50.58	0	+0.00(+0.00%)
Feb 15, 2008	50.44	50.63	50.13	50.58	14,006	-0.14(-0.28%)
Feb 14, 2008	51.14	51.52	50.31	50.72	49,747	-0.25(-0.48%)
Feb 13, 2008	51.90	51.90	50.80	50.96	29,727	+0.16(+0.32%)
Feb 12, 2008	50.78	51.05	50.50	50.80	26,641	+0.42(+0.83%)
Feb 11, 2008	51.15	51.15	49.93	50.39	31,716	+0.27(+0.53%)
Feb 08, 2008	50.63	50.63	49.95	50.12	40,088	-0.20(-0.41%)
Feb 07, 2008	50.04	50.51	49.89	50.32	51,840	-0.20(-0.39%)
Feb 06, 2008	51.17	51.24	50.43	50.52	90,962	-0.11(-0.22%)
Feb 05, 2008	51.76	51.76	50.59	50.63	127,025	-1.64(-3.14%)
Feb 04, 2008	51.73	52.62	51.65	52.27	79,693	+0.86(+1.67%)
Feb 01, 2008	50.72	51.43	50.65	51.42	55,474	+0.81(+1.60%)
Jan 31, 2008	49.14	50.98	49.04	50.61	170,816	+1.16(+2.35%)
Jan 30, 2008	49.85	50.64	49.45	49.45	143,930	-0.28(-0.56%)
Jan 29, 2008	50.06	50.13	49.63	49.73	133,465	+0.12(+0.25%)
Jan 28, 2008	48.77	49.67	48.77	49.60	128,474	+0.72(+1.47%)
Jan 25, 2008	50.67	50.67	48.14	48.88	120,586	-0.76(-1.54%)
Jan 24, 2008	50.99	50.99	49.55	49.65	132,702	-1.22(-2.41%)
Jan 23, 2008	47.21	50.89	47.21	50.87	120,766	+1.68(+3.42%)
Jan 22, 2008	48.03	50.09	46.01	49.19	315,726	-1.73(-3.40%)
Jan 21, 2008	51.95	52.08	50.56	50.92	0	+0.00(+0.00%)
Jan 18, 2008	51.95	52.08	50.56	50.92	413,729	-0.76(-1.48%)
Jan 17, 2008	53.85	53.85	51.67	51.68	173,420	-1.83(-3.41%)
Jan 16, 2008	54.18	54.72	53.51	53.51	125,899	-0.84(-1.54%)
Jan 15, 2008	54.63	55.14	54.35	54.35	125,094	-0.70(-1.26%)
Jan 14, 2008	55.11	55.28	54.88	55.04	203,861	+0.07(+0.14%)
Jan 11, 2008	55.72	55.72	54.75	54.97	90,280	-0.23(-0.42%)
Jan 10, 2008	55.29	55.55	54.83	55.20	111,892	-0.24(-0.44%)
Jan 09, 2008	54.77	55.44	54.71	55.44	132,762	+0.69(+1.26%)
Jan 08, 2008	54.98	55.74	54.75	54.75	201,760	-0.03(-0.06%)
Jan 07, 2008	53.83	54.91	53.83	54.78	242,783	+0.98(+1.81%)
Jan 04, 2008	54.11	54.24	53.41	53.81	97,724	-0.14(-0.26%)
Jan 03, 2008	53.95	54.35	53.78	53.95	61,017	+0.10(+0.18%)
Jan 02, 2008	54.42	54.59	53.58	53.85	263,711	-0.55(-1.00%)
Jan 01, 2008	54.79	54.94	54.35	54.40	25,694	+0.00(+0.00%)
Dec 31, 2007	54.79	54.94	54.35	54.40	25,694	-0.42(-0.76%)
Dec 28, 2007	54.91	54.98	54.60	54.81	44,127	+0.28(+0.51%)
Dec 27, 2007	54.70	55.06	54.54	54.54	37,211	-0.47(-0.86%)
Dec 26, 2007	55.27	55.27	54.94	55.01	59,085	-0.22(-0.39%)
Dec 24, 2007	55.85	55.85	55.04	55.22	64,805	+0.06(+0.11%)
Dec 21, 2007	55.09	55.31	55.07	55.16	50,069	+0.39(+0.70%)
Dec 20, 2007	55.21	55.21	54.25	54.78	167,176	+0.22(+0.41%)
Dec 19, 2007	54.88	55.13	54.47	54.55	38,478	-0.22(-0.40%)
Dec 18, 2007	54.37	54.92	54.36	54.77	28,343	+0.66(+1.23%)
Dec 17, 2007	54.59	54.59	53.98	54.11	64,722	-0.67(-1.22%)
Dec 14, 2007	55.49	55.49	54.78	54.78	39,097	-1.21(-2.16%)
Dec 13, 2007	55.89	56.02	55.26	55.99	64,961	+0.57(+1.02%)
Dec 12, 2007	57.02	57.02	54.95	55.42	62,545	+0.06(+0.11%)
Dec 11, 2007	56.34	56.80	55.33	55.36	73,312	-1.27(-2.25%)
Dec 10, 2007	56.27	56.69	56.27	56.63	55,316	+0.16(+0.29%)
Dec 07, 2007	56.53	56.57	56.08	56.47	165,455	+0.14(+0.25%)
Dec 06, 2007	56.18	56.41	55.88	56.33	47,815	+0.09(+0.15%)
Dec 05, 2007	55.59	56.28	55.59	56.24	44,919	+0.76(+1.37%)
Dec 04, 2007	54.98	55.76	54.83	55.49	28,496	+0.50(+0.90%)