Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.68	41.78	41.50	41.50	100,819	-0.10(-0.25%)
Sep 28, 2006	41.82	41.82	41.42	41.60	130,960	-0.09(-0.21%)
Sep 27, 2006	41.33	41.74	41.20	41.69	76,740	+0.36(+0.88%)
Sep 26, 2006	41.45	41.46	41.24	41.33	79,511	-0.10(-0.24%)
Sep 25, 2006	41.53	41.55	41.11	41.42	390,111	-0.33(-0.79%)
Sep 22, 2006	41.62	41.89	41.36	41.75	161,449	+0.11(+0.26%)
Sep 21, 2006	42.05	42.18	41.47	41.64	198,693	-0.47(-1.11%)
Sep 20, 2006	42.37	42.48	42.00	42.11	150,362	-0.09(-0.22%)
Sep 19, 2006	41.85	42.22	41.85	42.20	60,456	+0.31(+0.74%)
Sep 18, 2006	41.97	42.17	41.83	41.89	97,874	-0.30(-0.71%)
Sep 15, 2006	41.90	42.24	41.90	42.19	130,787	+0.33(+0.80%)
Sep 14, 2006	41.97	41.97	41.67	41.86	136,677	-0.23(-0.53%)
Sep 13, 2006	41.94	42.19	41.75	42.08	86,787	+0.24(+0.57%)
Sep 12, 2006	41.47	41.86	41.25	41.85	103,764	+0.53(+1.29%)
Sep 11, 2006	41.00	41.36	40.87	41.32	69,637	+0.13(+0.32%)
Sep 08, 2006	40.80	41.23	40.56	41.18	80,031	+0.41(+1.01%)
Sep 07, 2006	41.16	41.16	40.75	40.77	121,086	-0.31(-0.74%)
Sep 06, 2006	41.27	41.29	41.08	41.08	68,771	-0.25(-0.60%)
Sep 05, 2006	41.07	41.33	40.93	41.33	108,960	+0.42(+1.02%)
Sep 01, 2006	41.33	41.33	40.91	40.91	54,047	-0.24(-0.58%)
Aug 31, 2006	41.30	41.36	40.02	41.15	222,772	+0.03(+0.08%)
Aug 30, 2006	40.93	41.18	40.84	41.11	113,984	+0.24(+0.59%)
Aug 29, 2006	40.91	40.91	40.58	40.87	69,637	+0.01(+0.01%)
Aug 28, 2006	40.47	40.87	40.37	40.87	67,559	+0.48(+1.19%)
Aug 25, 2006	40.46	40.52	40.32	40.39	78,645	-0.03(-0.07%)
Aug 24, 2006	40.29	40.46	40.22	40.41	38,110	+0.16(+0.39%)
Aug 23, 2006	40.71	40.71	40.14	40.26	83,842	-0.31(-0.77%)
Aug 22, 2006	40.32	40.60	40.15	40.57	85,401	+0.28(+0.71%)
Aug 21, 2006	40.03	40.31	39.97	40.29	86,094	+0.23(+0.57%)
Aug 18, 2006	40.05	40.08	39.82	40.06	39,322	+0.18(+0.45%)
Aug 17, 2006	39.94	40.06	39.80	39.88	117,275	-0.06(-0.14%)
Aug 16, 2006	39.99	39.99	39.88	39.94	74,488	+0.08(+0.19%)
Aug 15, 2006	39.76	39.92	39.75	39.86	90,425	+0.45(+1.14%)
Aug 14, 2006	39.29	39.74	39.20	39.41	82,630	+0.38(+0.96%)
Aug 11, 2006	39.34	39.34	38.88	39.04	65,826	-0.24(-0.62%)
Aug 10, 2006	39.31	39.41	38.87	39.28	158,504	+0.03(+0.08%)
Aug 09, 2006	39.75	39.75	39.25	39.25	90,252	-0.24(-0.61%)
Aug 08, 2006	40.11	40.11	39.40	39.49	105,496	-0.59(-1.48%)
Aug 07, 2006	40.51	40.51	39.99	40.09	56,299	-0.40(-0.98%)
Aug 04, 2006	40.17	40.51	40.17	40.48	39,149	+0.63(+1.58%)
Aug 03, 2006	39.35	39.87	39.35	39.85	63,574	+0.38(+0.95%)
Aug 02, 2006	39.57	39.64	39.42	39.48	108,787	-0.08(-0.19%)
Aug 01, 2006	39.61	39.64	39.14	39.55	1,506,570	-0.21(-0.52%)
Jul 31, 2006	39.84	39.87	39.50	39.76	87,307	-0.13(-0.33%)
Jul 28, 2006	39.40	39.91	39.40	39.90	63,921	+0.57(+1.45%)
Jul 27, 2006	39.66	39.79	39.32	39.32	91,118	-0.13(-0.32%)
Jul 26, 2006	39.34	39.51	39.24	39.45	96,834	+0.14(+0.35%)
Jul 25, 2006	39.14	39.38	39.02	39.31	182,929	+0.20(+0.52%)
Jul 24, 2006	38.63	39.11	38.54	39.11	103,764	+0.64(+1.65%)
Jul 21, 2006	39.02	39.02	38.41	38.48	125,071	-0.64(-1.64%)
Jul 20, 2006	39.67	39.67	39.12	39.12	84,362	-0.32(-0.82%)
Jul 19, 2006	38.87	39.47	38.87	39.44	154,173	+0.60(+1.55%)
Jul 18, 2006	38.47	38.87	38.23	38.84	94,582	+0.58(+1.51%)
Jul 17, 2006	38.35	38.37	38.16	38.26	72,929	+0.00(+0.00%)
Jul 14, 2006	38.62	38.76	38.26	38.26	113,118	-0.53(-1.37%)
Jul 13, 2006	39.19	39.30	38.72	38.79	110,173	-0.53(-1.35%)
Jul 12, 2006	39.34	39.34	39.12	39.32	192,283	+0.10(+0.26%)
Jul 11, 2006	39.23	39.31	38.91	39.22	185,527	+0.06(+0.16%)
Jul 10, 2006	39.01	39.19	38.79	39.16	195,748	+0.31(+0.79%)
Jul 07, 2006	39.04	39.14	38.62	38.85	89,559	-0.16(-0.41%)
Jul 06, 2006	38.90	39.01	38.73	39.01	51,622	+0.09(+0.24%)
Jul 05, 2006	38.95	38.98	38.31	38.92	135,464	-0.06(-0.16%)