Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	19.97	20.70	19.32	20.16	12,579,956	-0.64(-3.06%)
Jan 30, 2008	21.16	21.74	20.67	20.79	1,188,798	-0.42(-1.99%)
Jan 29, 2008	21.75	22.08	21.21	21.22	1,330,495	-0.17(-0.79%)
Jan 28, 2008	20.90	21.40	20.38	21.39	951,214	+0.63(+3.01%)
Jan 25, 2008	21.09	21.28	20.35	20.76	1,476,388	-0.07(-0.32%)
Jan 24, 2008	21.31	21.60	20.74	20.83	3,327,439	+0.10(+0.46%)
Jan 23, 2008	18.87	21.12	18.86	20.73	4,575,050	+1.33(+6.86%)
Jan 22, 2008	18.56	19.83	18.22	19.40	1,948,367	+0.82(+4.43%)
Jan 21, 2008	19.35	19.35	18.34	18.58	0	+0.00(+0.00%)
Jan 18, 2008	19.35	19.35	18.34	18.58	2,836,799	-0.60(-3.12%)
Jan 17, 2008	19.63	19.78	19.11	19.18	1,224,634	-0.46(-2.35%)
Jan 16, 2008	19.25	19.97	19.07	19.64	1,158,107	+0.38(+1.96%)
Jan 15, 2008	19.69	19.84	19.26	19.26	995,426	-0.79(-3.94%)
Jan 14, 2008	19.71	20.17	19.33	20.05	1,143,382	+0.51(+2.60%)
Jan 11, 2008	19.54	19.96	19.01	19.54	1,330,147	-0.15(-0.74%)
Jan 10, 2008	19.45	20.02	18.97	19.69	2,862,094	+0.06(+0.29%)
Jan 09, 2008	19.08	19.77	18.66	19.63	2,282,862	+0.56(+2.93%)
Jan 08, 2008	19.86	19.97	18.93	19.07	3,327,075	-0.69(-3.51%)
Jan 07, 2008	19.96	20.15	19.36	19.77	2,388,951	-0.06(-0.31%)
Jan 04, 2008	20.61	20.99	19.75	19.83	1,869,151	-1.16(-5.53%)
Jan 03, 2008	21.83	22.10	20.88	20.99	1,417,377	-0.71(-3.27%)
Jan 02, 2008	21.60	22.09	21.42	21.70	1,990,497	+0.07(+0.34%)
Jan 01, 2008	21.48	21.79	21.26	21.63	714,574	+0.00(+0.00%)
Dec 31, 2007	21.48	21.79	21.26	21.63	714,574	+0.13(+0.60%)
Dec 28, 2007	21.98	22.45	21.50	21.50	877,841	-0.48(-2.20%)
Dec 27, 2007	22.59	22.78	21.93	21.98	968,282	-0.74(-3.25%)
Dec 26, 2007	22.57	22.73	22.40	22.72	818,729	+0.12(+0.55%)
Dec 24, 2007	21.81	22.60	21.77	22.60	550,491	+1.01(+4.67%)
Dec 21, 2007	21.90	22.25	21.37	21.59	1,962,289	+0.11(+0.53%)
Dec 20, 2007	21.65	21.86	21.28	21.48	1,174,251	+0.03(+0.16%)
Dec 19, 2007	21.24	21.55	21.01	21.44	1,221,901	+0.34(+1.60%)
Dec 18, 2007	21.08	21.58	20.52	21.10	2,398,531	+0.53(+2.58%)
Dec 17, 2007	20.86	21.08	20.43	20.57	1,721,194	-0.84(-3.92%)
Dec 14, 2007	21.68	22.27	21.37	21.41	1,060,534	-0.56(-2.54%)
Dec 13, 2007	22.74	22.89	21.44	21.97	1,827,106	-0.99(-4.32%)
Dec 12, 2007	23.39	23.76	22.42	22.96	2,902,485	+0.42(+1.85%)
Dec 11, 2007	22.96	23.32	22.46	22.55	2,044,735	-0.28(-1.23%)
Dec 10, 2007	22.01	22.83	22.01	22.83	822,047	+0.85(+3.85%)
Dec 07, 2007	21.69	22.35	21.59	21.98	4,669,863	+0.42(+1.96%)
Dec 06, 2007	21.41	21.68	21.21	21.56	1,855,846	+0.30(+1.43%)
Dec 05, 2007	20.84	21.31	20.79	21.26	1,218,957	+0.74(+3.63%)
Dec 04, 2007	20.97	21.12	20.51	20.51	1,626,105	-0.77(-3.63%)
Dec 03, 2007	21.32	21.50	20.71	21.28	1,416,943	-0.23(-1.05%)
Nov 30, 2007	21.41	21.63	21.13	21.51	1,600,230	+0.32(+1.49%)
Nov 29, 2007	21.42	21.44	20.81	21.19	1,147,995	-0.30(-1.42%)
Nov 28, 2007	20.57	21.50	20.50	21.50	2,170,618	+1.11(+5.45%)
Nov 27, 2007	20.15	20.47	19.76	20.39	1,481,345	+0.26(+1.32%)
Nov 26, 2007	21.22	21.22	20.12	20.12	1,713,034	-1.16(-5.43%)
Nov 23, 2007	21.06	21.34	20.81	21.28	1,005,183	+0.42(+2.03%)
Nov 21, 2007	21.46	21.63	20.78	20.86	1,951,822	-0.76(-3.52%)
Nov 20, 2007	21.98	22.20	21.13	21.62	1,810,075	-0.31(-1.41%)
Nov 19, 2007	21.93	22.18	21.72	21.93	1,626,814	-0.28(-1.27%)
Nov 16, 2007	22.41	22.53	21.62	22.21	1,398,138	-0.15(-0.66%)
Nov 15, 2007	22.06	22.36	21.73	22.36	827,954	+0.20(+0.89%)
Nov 14, 2007	22.77	23.05	22.04	22.16	977,330	-0.29(-1.31%)
Nov 13, 2007	21.95	22.46	21.88	22.45	1,895,585	+0.75(+3.45%)
Nov 12, 2007	22.32	22.60	21.63	21.70	1,341,723	-0.65(-2.93%)
Nov 09, 2007	22.25	22.91	22.25	22.36	2,064,653	-0.30(-1.32%)
Nov 08, 2007	23.15	23.59	22.10	22.65	2,601,874	-0.55(-2.36%)
Nov 07, 2007	24.38	24.38	22.77	23.20	1,790,915	-1.14(-4.68%)
Nov 06, 2007	23.44	24.34	23.09	24.34	2,142,002	+0.95(+4.05%)
Nov 05, 2007	22.95	23.70	22.94	23.39	2,047,192	-0.02(-0.07%)
Nov 02, 2007	23.73	23.94	22.86	23.41	1,332,497	-0.05(-0.19%)
Nov 01, 2007	24.43	24.43	23.11	23.45	2,401,192	-1.34(-5.41%)
Oct 31, 2007	24.28	24.92	23.63	24.80	2,220,061	+0.81(+3.38%)
Oct 30, 2007	23.23	24.05	23.20	23.98	1,050,776	+0.69(+2.98%)
Oct 29, 2007	23.58	23.59	23.25	23.29	601,229	-0.21(-0.89%)
Oct 26, 2007	23.36	23.54	23.01	23.50	761,959	+0.52(+2.26%)
Oct 25, 2007	23.18	23.36	22.64	22.98	801,166	-0.16(-0.71%)
Oct 24, 2007	23.38	23.38	22.78	23.14	1,608,364	-0.36(-1.53%)
Oct 23, 2007	23.24	23.54	22.80	23.51	636,533	+0.48(+2.11%)
Oct 22, 2007	22.99	23.36	22.70	23.02	1,036,406	-0.31(-1.33%)
Oct 19, 2007	23.92	23.96	23.23	23.33	1,650,942	-0.63(-2.61%)
Oct 18, 2007	23.03	24.20	22.90	23.96	1,216,119	+0.82(+3.53%)
Oct 17, 2007	23.05	23.31	22.71	23.14	4,453,072	+0.94(+4.24%)
Oct 16, 2007	22.15	22.37	21.90	22.20	954,267	-0.11(-0.51%)
Oct 15, 2007	22.32	22.32	21.98	22.31	709,269	+0.05(+0.20%)
Oct 12, 2007	22.31	22.55	21.98	22.27	814,117	-0.61(-2.69%)
Oct 11, 2007	23.03	23.11	22.56	22.88	648,419	-0.08(-0.37%)
Oct 10, 2007	23.31	23.45	22.83	22.96	1,132,028	-0.24(-1.04%)
Oct 09, 2007	23.11	23.48	22.84	23.21	766,572	+0.10(+0.41%)
Oct 08, 2007	23.08	23.27	22.81	23.11	880,289	-0.11(-0.49%)
Oct 05, 2007	23.29	23.39	22.88	23.22	725,236	+0.39(+1.70%)
Oct 04, 2007	22.65	22.95	22.37	22.83	528,847	+0.32(+1.40%)
Oct 03, 2007	22.97	22.98	22.52	22.52	574,441	-0.55(-2.39%)
Oct 02, 2007	23.11	23.21	22.85	23.07	603,003	-0.02(-0.10%)
Oct 01, 2007	22.34	23.25	22.18	23.09	829,019	+0.89(+4.01%)
Sep 28, 2007	22.27	22.27	21.84	22.20	753,798	-0.12(-0.53%)
Sep 27, 2007	21.99	22.37	21.92	22.32	685,497	+0.51(+2.33%)
Sep 26, 2007	21.37	21.99	21.27	21.81	531,863	+0.54(+2.54%)
Sep 25, 2007	21.25	21.37	20.88	21.27	339,555	-0.15(-0.71%)
Sep 24, 2007	21.23	21.57	21.14	21.43	635,823	+0.16(+0.74%)
Sep 21, 2007	21.69	21.88	21.27	21.27	820,326	-0.32(-1.49%)
Sep 20, 2007	22.12	22.18	21.41	21.59	790,699	-0.53(-2.40%)
Sep 19, 2007	21.10	22.54	21.14	22.12	1,175,493	+1.01(+4.81%)
Sep 18, 2007	20.60	21.22	20.21	21.10	2,190,611	+0.51(+2.46%)
Sep 17, 2007	20.82	20.88	20.38	20.60	1,337,997	-0.24(-1.14%)
Sep 14, 2007	20.92	20.85	20.46	20.83	553,862	-0.08(-0.40%)
Sep 13, 2007	20.55	20.99	20.22	20.92	882,418	+0.37(+1.78%)
Sep 12, 2007	20.89	20.97	20.42	20.55	974,669	-0.46(-2.17%)
Sep 11, 2007	20.55	21.13	19.95	21.01	872,306	+0.46(+2.25%)
Sep 10, 2007	21.03	21.03	20.31	20.55	740,670	-0.23(-1.09%)
Sep 07, 2007	21.58	21.58	20.72	20.77	662,257	-0.56(-2.62%)
Sep 06, 2007	21.74	22.19	21.14	21.33	915,593	-0.41(-1.89%)
Sep 05, 2007	22.35	22.42	21.63	21.74	757,701	-0.83(-3.70%)
Sep 04, 2007	21.93	22.84	21.78	22.58	1,077,565	+0.59(+2.69%)
Aug 31, 2007	21.42	22.02	21.33	21.98	1,739,999	+0.91(+4.31%)
Aug 30, 2007	20.84	21.39	20.84	21.08	924,286	-0.01(-0.05%)
Aug 29, 2007	21.04	21.10	20.61	21.09	1,261,180	+0.12(+0.59%)
Aug 28, 2007	21.71	21.68	20.92	20.96	1,325,046	-0.75(-3.45%)
Aug 27, 2007	21.86	22.05	21.63	21.71	938,478	-0.26(-1.18%)
Aug 24, 2007	21.61	22.08	21.56	21.97	703,415	+0.29(+1.33%)
Aug 23, 2007	21.66	21.84	21.49	21.68	974,669	+0.20(+0.92%)
Aug 22, 2007	21.31	21.58	21.13	21.49	1,248,052	+0.30(+1.41%)
Aug 21, 2007	20.66	21.28	20.55	21.19	1,031,794	+0.48(+2.31%)
Aug 20, 2007	19.95	20.73	19.86	20.71	955,687	+0.77(+3.84%)
Aug 17, 2007	20.84	21.18	19.80	19.94	2,114,681	+0.21(+1.06%)
Aug 16, 2007	19.64	20.29	18.89	19.73	2,650,980	-0.02(-0.09%)
Aug 15, 2007	20.46	21.55	19.62	19.75	1,834,734	-0.77(-3.76%)
Aug 14, 2007	21.14	21.18	20.52	20.52	1,458,988	-0.61(-2.91%)
Aug 13, 2007	21.14	21.50	20.66	21.14	1,256,745	-0.01(-0.03%)
Aug 10, 2007	22.06	21.81	20.65	21.14	2,721,765	-0.92(-4.16%)
Aug 09, 2007	21.95	22.50	21.45	22.06	2,666,592	+0.11(+0.51%)
Aug 08, 2007	21.19	22.02	20.48	21.95	2,263,525	+1.44(+7.01%)
Aug 07, 2007	19.67	20.65	19.45	20.51	1,178,331	+0.61(+3.06%)
Aug 06, 2007	19.26	19.99	18.64	19.90	1,256,568	+0.78(+4.07%)
Aug 03, 2007	19.18	19.50	19.09	19.13	1,316,176	-0.38(-1.94%)
Aug 02, 2007	18.77	19.55	18.77	19.50	1,424,394	+0.73(+3.90%)
Aug 01, 2007	18.69	18.81	18.06	18.77	2,790,863	+0.08(+0.45%)
Jul 31, 2007	19.17	19.37	18.66	18.69	2,369,259	-0.27(-1.40%)
Jul 30, 2007	19.24	19.36	18.75	18.95	1,679,859	-0.29(-1.52%)
Jul 27, 2007	19.31	19.76	19.01	19.24	3,305,786	-0.57(-2.87%)
Jul 26, 2007	19.92	20.24	19.55	19.81	1,696,358	-0.56(-2.74%)
Jul 25, 2007	20.91	20.91	20.13	20.37	2,037,155	-0.21(-1.04%)
Jul 24, 2007	19.69	20.90	19.53	20.59	3,438,841	+0.62(+3.11%)
Jul 23, 2007	20.77	20.84	19.74	19.97	2,134,373	-0.76(-3.67%)
Jul 20, 2007	21.30	21.35	20.42	20.73	1,221,973	-0.61(-2.88%)
Jul 19, 2007	21.44	21.71	21.31	21.34	805,424	+0.06(+0.26%)
Jul 18, 2007	21.28	21.39	20.78	21.28	987,620	-0.23(-1.07%)
Jul 17, 2007	21.79	22.23	21.49	21.52	612,938	-0.20(-0.91%)
Jul 16, 2007	22.10	22.35	21.71	21.71	739,429	-0.54(-2.43%)
Jul 13, 2007	22.23	22.25	21.90	22.25	731,977	+0.02(+0.08%)
Jul 12, 2007	22.04	22.30	21.86	22.24	762,137	+0.38(+1.73%)
Jul 11, 2007	21.62	21.86	21.37	21.86	782,006	+0.15(+0.67%)
Jul 10, 2007	22.43	22.55	21.67	21.71	768,701	-0.92(-4.06%)
Jul 09, 2007	22.90	22.90	22.36	22.63	549,781	-0.16(-0.72%)
Jul 06, 2007	22.38	22.85	21.99	22.80	731,445	+0.38(+1.68%)
Jul 05, 2007	22.36	22.72	22.29	22.42	1,609,961	+0.26(+1.17%)
Jul 03, 2007	22.32	22.54	22.07	22.16	549,249	+0.08(+0.38%)
Jul 02, 2007	21.36	22.11	21.34	22.07	1,130,176	+0.83(+3.93%)
Jun 29, 2007	21.79	21.97	21.05	21.24	895,369	-0.46(-2.10%)
Jun 28, 2007	21.75	22.16	21.59	21.70	890,224	+0.02(+0.08%)
Jun 27, 2007	21.00	21.72	20.69	21.68	1,397,073	+0.48(+2.29%)
Jun 26, 2007	21.10	21.34	20.92	21.19	1,136,996	+0.28(+1.35%)
Jun 25, 2007	21.36	21.32	20.82	20.91	886,321	-0.45(-2.11%)
Jun 22, 2007	21.13	21.56	21.13	21.36	2,427,271	+0.23(+1.09%)
Jun 21, 2007	21.14	21.21	20.72	21.13	1,809,188	-0.14(-0.66%)
Jun 20, 2007	21.98	21.98	21.27	21.27	805,601	-0.64(-2.93%)
Jun 19, 2007	21.90	22.09	21.66	21.92	1,010,505	-0.06(-0.26%)
Jun 18, 2007	22.60	22.75	21.93	21.97	702,705	-0.57(-2.53%)
Jun 15, 2007	22.70	23.10	22.44	22.54	1,553,546	+0.26(+1.19%)
Jun 14, 2007	22.40	22.52	22.12	22.28	787,328	-0.16(-0.70%)
Jun 13, 2007	22.27	22.45	22.03	22.43	2,167,371	+0.25(+1.14%)
Jun 12, 2007	22.60	22.62	22.18	22.18	1,493,760	-0.42(-1.85%)
Jun 11, 2007	22.69	22.74	22.45	22.60	736,058	-0.09(-0.40%)
Jun 08, 2007	22.32	22.72	22.18	22.69	1,413,262	+0.32(+1.41%)
Jun 07, 2007	22.86	22.87	22.24	22.37	771,539	-0.52(-2.29%)
Jun 06, 2007	22.92	23.17	22.63	22.90	878,160	-0.02(-0.10%)
Jun 05, 2007	23.20	23.32	22.85	22.92	874,967	-0.40(-1.72%)
Jun 04, 2007	22.80	23.35	22.80	23.32	735,703	+0.42(+1.82%)
Jun 01, 2007	22.89	23.09	22.79	22.90	1,984,110	+0.02(+0.07%)
May 31, 2007	23.01	23.12	22.60	22.89	1,398,138	+0.16(+0.69%)
May 30, 2007	22.05	22.74	21.69	22.73	2,110,246	+0.68(+3.07%)
May 29, 2007	21.96	22.41	21.76	22.05	1,220,022	+0.22(+1.01%)
May 25, 2007	21.76	22.19	21.66	21.83	1,189,497	+0.14(+0.62%)
May 24, 2007	21.98	22.30	21.40	21.70	3,455,861	+0.42(+1.99%)
May 23, 2007	22.15	22.23	21.18	21.27	3,546,097	-0.87(-3.92%)
May 22, 2007	22.73	22.76	22.11	22.14	2,610,833	-0.41(-1.80%)
May 21, 2007	22.40	22.70	22.34	22.55	1,725,984	+0.15(+0.65%)
May 18, 2007	22.73	22.81	22.23	22.40	986,201	-0.24(-1.07%)
May 17, 2007	23.28	23.28	22.60	22.64	1,262,954	-0.65(-2.78%)
May 16, 2007	23.52	23.54	23.23	23.29	689,932	-0.10(-0.43%)
May 15, 2007	23.43	23.66	23.25	23.39	1,595,768	+0.04(+0.17%)
May 14, 2007	23.97	23.97	23.27	23.35	1,533,144	-0.61(-2.56%)
May 11, 2007	23.84	24.00	23.82	23.97	593,955	+0.24(+1.00%)
May 10, 2007	23.79	24.10	23.57	23.73	1,598,074	-0.06(-0.24%)
May 09, 2007	23.64	24.16	23.64	23.79	4,597,481	+0.11(+0.48%)
May 08, 2007	23.56	23.84	23.45	23.67	937,236	+0.11(+0.48%)
May 07, 2007	23.56	23.67	23.51	23.56	718,672	+0.17(+0.75%)
May 04, 2007	23.39	23.45	23.17	23.39	589,520	+0.11(+0.48%)
May 03, 2007	23.56	23.63	23.23	23.27	806,133	-0.25(-1.05%)
May 02, 2007	22.96	23.52	22.82	23.52	984,072	+0.56(+2.46%)
May 01, 2007	22.94	23.16	22.51	22.96	1,121,561	+0.16(+0.69%)
Apr 30, 2007	23.42	23.64	22.78	22.80	1,049,357	-0.14(-0.61%)
Apr 27, 2007	22.83	23.12	22.65	22.94	1,463,955	+0.08(+0.37%)
Apr 26, 2007	22.56	22.94	22.50	22.86	1,579,092	+0.25(+1.12%)
Apr 25, 2007	22.66	22.73	22.45	22.60	1,164,494	+0.05(+0.22%)
Apr 24, 2007	22.63	22.63	22.28	22.55	411,227	-0.08(-0.35%)
Apr 23, 2007	22.58	22.67	22.54	22.63	842,679	+0.06(+0.25%)
Apr 20, 2007	22.07	22.59	22.07	22.58	1,588,317	+0.51(+2.30%)
Apr 19, 2007	22.07	22.28	21.93	22.07	1,054,147	-0.15(-0.68%)
Apr 18, 2007	22.51	22.53	22.21	22.22	724,881	-0.41(-1.82%)
Apr 17, 2007	22.62	22.71	22.42	22.63	842,679	-0.02(-0.07%)
Apr 16, 2007	22.76	22.83	22.54	22.65	696,141	-0.03(-0.15%)
Apr 13, 2007	22.32	22.74	22.11	22.68	1,335,513	+0.25(+1.13%)
Apr 12, 2007	22.57	22.57	22.27	22.43	516,252	-0.11(-0.50%)
Apr 11, 2007	22.67	22.67	22.41	22.54	1,228,360	-0.07(-0.32%)
Apr 10, 2007	22.21	22.63	22.21	22.61	1,864,006	+0.41(+1.83%)
Apr 09, 2007	22.34	22.49	22.18	22.21	1,051,131	+0.08(+0.38%)
Apr 05, 2007	22.20	22.20	22.05	22.12	2,292,975	-0.08(-0.36%)
Apr 04, 2007	22.55	22.55	21.83	22.20	4,558,097	-0.54(-2.36%)
Apr 03, 2007	22.52	22.86	22.52	22.74	1,430,071	+0.29(+1.31%)
Apr 02, 2007	22.49	22.69	22.27	22.45	3,008,631	-0.05(-0.20%)
Mar 30, 2007	22.15	22.63	22.10	22.49	1,666,376	+0.45(+2.02%)
Mar 29, 2007	22.10	22.16	21.99	22.05	533,992	+0.07(+0.31%)
Mar 28, 2007	21.98	22.07	21.93	21.98	1,771,933	-0.15(-0.66%)
Mar 27, 2007	22.37	22.41	22.01	22.12	945,752	-0.28(-1.23%)
Mar 26, 2007	22.58	22.58	22.03	22.40	1,071,710	-0.10(-0.45%)
Mar 23, 2007	22.35	22.67	22.27	22.50	970,589	+0.21(+0.96%)
Mar 22, 2007	22.39	22.39	22.03	22.29	682,304	-0.05(-0.20%)
Mar 21, 2007	21.93	22.45	21.78	22.33	611,696	+0.42(+1.93%)
Mar 20, 2007	21.53	21.95	21.53	21.91	1,163,075	+0.42(+1.97%)
Mar 19, 2007	21.46	21.59	21.32	21.49	487,512	+0.07(+0.34%)
Mar 16, 2007	21.41	21.52	21.15	21.41	1,592,220	+0.01(+0.05%)
Mar 15, 2007	21.28	21.63	21.23	21.40	1,308,193	+0.13(+0.61%)
Mar 14, 2007	21.30	21.44	21.19	21.27	934,575	-0.02(-0.11%)
Mar 13, 2007	21.79	21.70	21.22	21.30	617,905	-0.50(-2.28%)
Mar 12, 2007	21.67	21.96	21.66	21.79	575,505	+0.09(+0.42%)
Mar 09, 2007	21.87	21.98	21.65	21.70	610,454	-0.06(-0.26%)
Mar 08, 2007	21.81	22.12	21.70	21.76	842,502	+0.06(+0.26%)
Mar 07, 2007	21.73	21.79	21.48	21.70	1,193,943	+0.16(+0.76%)
Mar 06, 2007	21.13	21.61	21.13	21.54	1,218,070	+0.55(+2.63%)
Mar 05, 2007	21.56	21.84	20.91	20.99	1,629,830	-0.72(-3.30%)
Mar 02, 2007	21.99	22.07	21.64	21.70	939,365	-0.35(-1.58%)
Mar 01, 2007	22.34	22.78	21.94	22.05	1,429,003	-0.29(-1.31%)
Feb 28, 2007	21.98	22.37	21.56	22.34	1,747,805	+1.32(+6.27%)
Feb 27, 2007	21.56	21.68	21.03	21.03	1,124,932	-0.76(-3.49%)
Feb 26, 2007	22.04	22.16	21.73	21.79	1,276,512	-0.21(-0.97%)
Feb 23, 2007	22.06	22.06	21.60	22.00	1,117,836	-0.06(-0.26%)
Feb 22, 2007	22.25	22.25	21.94	22.06	337,426	-0.21(-0.94%)
Feb 21, 2007	22.04	22.27	21.98	22.27	550,491	+0.24(+1.10%)
Feb 20, 2007	21.50	22.25	21.32	22.02	894,659	+0.64(+3.01%)
Feb 16, 2007	21.42	21.45	20.90	21.38	722,930	-0.04(-0.18%)
Feb 15, 2007	21.42	21.82	21.38	21.42	791,941	+0.02(+0.11%)
Feb 14, 2007	21.08	21.51	21.04	21.40	639,150	+0.37(+1.77%)
Feb 13, 2007	20.79	21.07	20.69	21.03	851,727	+0.24(+1.17%)
Feb 12, 2007	20.97	20.97	20.66	20.78	448,660	-0.29(-1.36%)
Feb 09, 2007	21.44	21.56	20.69	21.07	792,118	-0.37(-1.73%)
Feb 08, 2007	21.42	21.61	21.32	21.44	374,859	+0.02(+0.11%)
Feb 07, 2007	21.22	21.62	21.11	21.42	917,367	+0.24(+1.12%)
Feb 06, 2007	21.15	21.37	21.15	21.18	949,655	+0.13(+0.62%)
Feb 05, 2007	20.99	21.27	20.97	21.05	532,218	+0.10(+0.46%)
Feb 02, 2007	20.66	21.09	20.66	20.96	1,355,915	+0.33(+1.61%)