Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	47.59	47.64	47.40	47.64	18,514	+0.11(+0.22%)
Nov 29, 2006	47.02	47.55	47.02	47.54	16,421	+0.65(+1.38%)
Nov 28, 2006	46.55	46.92	46.55	46.89	15,616	+0.32(+0.68%)
Nov 27, 2006	47.05	47.05	46.47	46.57	21,895	-0.37(-0.78%)
Nov 24, 2006	46.86	47.03	46.85	46.94	35,741	-0.04(-0.08%)
Nov 22, 2006	46.92	46.98	46.85	46.98	17,387	+0.17(+0.36%)
Nov 21, 2006	46.85	46.85	46.73	46.81	13,040	+0.04(+0.08%)
Nov 20, 2006	46.77	46.90	46.75	46.77	19,158	-0.05(-0.11%)
Nov 17, 2006	46.74	46.90	46.68	46.82	10,947	+0.01(+0.01%)
Nov 16, 2006	46.87	47.01	46.78	46.81	30,106	+0.09(+0.20%)
Nov 15, 2006	46.79	46.79	46.65	46.72	20,929	-0.11(-0.24%)
Nov 14, 2006	46.77	46.84	46.52	46.83	19,641	+0.16(+0.33%)
Nov 13, 2006	46.70	46.72	46.64	46.68	18,353	+0.02(+0.04%)
Nov 10, 2006	46.46	46.66	46.41	46.66	15,133	+0.26(+0.56%)
Nov 09, 2006	46.40	46.50	46.37	46.40	3,863	+0.01(+0.03%)
Nov 08, 2006	45.81	46.50	45.81	46.39	41,859	+0.50(+1.08%)
Nov 07, 2006	45.99	46.07	45.86	45.89	20,768	-0.06(-0.14%)
Nov 06, 2006	46.12	46.12	45.76	45.95	19,641	-0.16(-0.35%)
Nov 03, 2006	46.31	46.39	45.92	46.11	27,047	-0.11(-0.24%)
Nov 02, 2006	46.46	46.46	46.14	46.22	18,192	-0.32(-0.69%)
Nov 01, 2006	46.43	46.63	46.43	46.55	39,927	+0.22(+0.48%)
Oct 31, 2006	46.40	46.40	46.22	46.32	128,313	+0.05(+0.11%)
Oct 30, 2006	46.24	46.44	46.21	46.27	21,895	+0.01(+0.03%)
Oct 27, 2006	46.48	46.48	46.26	46.26	14,489	-0.31(-0.67%)
Oct 26, 2006	46.72	46.72	46.41	46.57	22,539	-0.14(-0.29%)
Oct 25, 2006	46.27	46.77	46.27	46.71	152,946	+0.47(+1.02%)
Oct 24, 2006	46.13	46.24	46.02	46.24	34,614	+0.04(+0.09%)
Oct 23, 2006	45.96	46.25	45.74	46.19	27,691	+0.12(+0.27%)
Oct 20, 2006	45.91	46.08	45.78	46.07	45,078	+0.23(+0.50%)
Oct 19, 2006	45.51	45.84	45.51	45.84	21,734	+0.25(+0.55%)
Oct 18, 2006	45.40	45.62	45.40	45.59	17,870	+0.42(+0.92%)
Oct 17, 2006	44.90	45.24	44.90	45.17	15,938	+0.24(+0.53%)
Oct 16, 2006	44.69	44.94	44.69	44.94	9,820	+0.16(+0.36%)
Oct 13, 2006	44.78	44.78	44.60	44.78	50,874	+0.01(+0.03%)
Oct 12, 2006	44.67	44.78	44.52	44.77	33,809	+0.14(+0.31%)
Oct 11, 2006	44.41	44.71	44.41	44.63	93,538	+0.22(+0.49%)
Oct 10, 2006	44.26	44.50	44.19	44.41	32,843	+0.24(+0.53%)
Oct 09, 2006	44.20	44.29	44.04	44.17	13,684	+0.00(+0.00%)
Oct 06, 2006	44.49	44.49	44.04	44.17	26,403	-0.25(-0.57%)
Oct 05, 2006	44.60	44.60	44.38	44.43	21,412	-0.10(-0.22%)
Oct 04, 2006	44.29	44.53	44.19	44.53	9,337	+0.25(+0.58%)
Oct 03, 2006	44.26	44.42	43.95	44.27	26,403	+0.08(+0.18%)
Oct 02, 2006	43.86	44.45	43.86	44.19	70,194	+0.29(+0.65%)
Sep 29, 2006	44.35	44.35	43.90	43.91	9,659	-0.41(-0.92%)
Sep 28, 2006	44.58	44.58	44.24	44.32	16,099	-0.16(-0.36%)
Sep 27, 2006	43.90	44.48	43.83	44.48	50,713	+0.53(+1.20%)
Sep 26, 2006	44.01	44.04	43.84	43.95	32,682	+0.00(+0.00%)
Sep 25, 2006	43.60	44.01	43.40	43.95	25,115	+0.23(+0.53%)
Sep 22, 2006	43.68	43.79	43.68	43.72	28,496	-0.01(-0.03%)
Sep 21, 2006	43.95	43.95	43.70	43.73	18,192	-0.21(-0.48%)
Sep 20, 2006	44.06	44.16	43.91	43.95	14,811	-0.04(-0.10%)
Sep 19, 2006	43.90	44.08	43.90	43.99	38,478	+0.09(+0.20%)
Sep 18, 2006	44.08	44.11	43.79	43.90	55,382	-0.21(-0.48%)
Sep 15, 2006	44.08	44.17	44.02	44.11	30,589	+0.13(+0.30%)
Sep 14, 2006	44.29	44.41	43.90	43.98	16,743	-0.19(-0.44%)
Sep 13, 2006	43.98	44.21	43.79	44.17	23,827	+0.13(+0.30%)
Sep 12, 2006	44.29	44.29	43.99	44.04	30,911	-0.27(-0.60%)
Sep 11, 2006	44.43	44.47	44.19	44.31	26,564	-0.14(-0.32%)
Sep 08, 2006	44.44	44.55	44.38	44.45	58,441	+0.04(+0.10%)
Sep 07, 2006	44.47	44.47	44.37	44.41	40,893	-0.07(-0.15%)
Sep 06, 2006	44.72	44.72	44.43	44.48	35,580	-0.30(-0.68%)
Sep 05, 2006	45.19	45.19	44.63	44.78	55,865	-0.31(-0.69%)
Sep 01, 2006	45.19	45.19	45.01	45.09	1,370,077	-0.07(-0.17%)
Aug 31, 2006	44.80	45.19	44.80	45.17	28,013	+0.49(+1.10%)
Aug 30, 2006	44.97	44.97	44.63	44.68	18,514	-0.26(-0.58%)
Aug 29, 2006	44.90	44.97	44.62	44.94	14,328	+0.09(+0.21%)
Aug 28, 2006	44.49	44.86	44.49	44.85	19,641	+0.37(+0.82%)
Aug 25, 2006	44.42	44.62	44.42	44.48	11,913	+0.06(+0.14%)
Aug 24, 2006	44.40	44.47	44.28	44.42	11,913	+0.09(+0.21%)
Aug 23, 2006	44.85	44.85	44.22	44.32	14,328	-0.46(-1.03%)
Aug 22, 2006	44.52	44.78	44.52	44.78	11,430	+0.29(+0.66%)
Aug 21, 2006	44.42	44.63	44.40	44.49	17,387	+0.05(+0.12%)
Aug 18, 2006	44.10	44.49	44.10	44.44	13,684	+0.47(+1.07%)
Aug 17, 2006	44.16	44.16	43.90	43.97	24,471	-0.16(-0.35%)
Aug 16, 2006	44.56	44.65	44.13	44.13	13,845	-0.35(-0.80%)
Aug 15, 2006	44.44	44.48	44.30	44.48	12,235	+0.32(+0.72%)
Aug 14, 2006	44.19	44.31	44.10	44.16	36,063	+0.27(+0.61%)
Aug 11, 2006	44.04	44.04	43.85	43.90	6,117	-0.12(-0.28%)
Aug 10, 2006	44.09	44.09	43.84	44.02	9,820	-0.07(-0.15%)
Aug 09, 2006	44.08	44.36	44.06	44.09	24,632	+0.14(+0.33%)
Aug 08, 2006	43.82	44.22	43.82	43.95	34,614	+0.19(+0.43%)
Aug 07, 2006	44.17	44.22	43.64	43.76	26,725	-0.41(-0.93%)
Aug 04, 2006	44.37	44.47	44.09	44.17	14,328	+0.01(+0.01%)
Aug 03, 2006	44.35	44.35	44.03	44.16	20,768	-0.20(-0.45%)
Aug 02, 2006	44.48	44.60	44.36	44.36	25,276	-0.04(-0.10%)
Aug 01, 2006	43.95	44.43	43.83	44.40	1,285,393	+0.37(+0.83%)
Jul 31, 2006	44.15	44.20	43.91	44.04	18,514	-0.12(-0.28%)
Jul 28, 2006	43.95	44.34	43.93	44.16	42,341	+0.32(+0.72%)
Jul 27, 2006	44.28	44.37	43.80	43.85	31,072	-0.27(-0.62%)
Jul 26, 2006	43.91	44.16	43.86	44.12	19,480	+0.22(+0.50%)
Jul 25, 2006	43.74	44.00	43.69	43.90	32,360	+0.16(+0.37%)
Jul 24, 2006	43.46	43.75	43.45	43.74	42,824	+0.43(+0.99%)
Jul 21, 2006	43.36	43.47	43.22	43.31	24,632	+0.09(+0.20%)
Jul 20, 2006	43.09	43.37	43.09	43.22	17,709	+0.18(+0.42%)
Jul 19, 2006	42.63	43.09	42.63	43.04	10,786	+0.56(+1.32%)
Jul 18, 2006	42.43	42.50	42.28	42.49	9,981	+0.13(+0.31%)
Jul 17, 2006	42.32	42.52	42.32	42.35	19,158	+0.11(+0.26%)
Jul 14, 2006	42.28	42.39	41.91	42.24	13,845	-0.07(-0.16%)
Jul 13, 2006	42.45	42.67	42.26	42.31	18,192	-0.16(-0.37%)
Jul 12, 2006	42.80	42.80	42.45	42.47	38,639	-0.30(-0.71%)
Jul 11, 2006	42.45	42.78	42.45	42.77	12,396	+0.34(+0.79%)
Jul 10, 2006	42.30	42.53	42.28	42.44	13,684	+0.25(+0.60%)
Jul 07, 2006	41.95	42.30	41.93	42.18	23,505	+0.37(+0.88%)
Jul 06, 2006	42.06	42.06	41.79	41.81	11,430	-0.29(-0.68%)
Jul 05, 2006	42.30	42.37	42.01	42.10	10,947	-0.26(-0.63%)
Jul 03, 2006	41.98	42.37	41.94	42.37	5,473	+0.39(+0.93%)
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%)