Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	23.05	23.42	22.80	23.06	1,940,362	+0.17(+0.74%)
Jun 27, 2008	22.32	23.05	21.58	22.89	10,255,843	+0.82(+3.70%)
Jun 26, 2008	22.59	22.59	21.98	22.07	2,187,908	-0.54(-2.37%)
Jun 25, 2008	22.42	22.97	22.29	22.61	1,929,056	+0.14(+0.63%)
Jun 24, 2008	22.76	23.00	22.28	22.47	2,026,063	-0.60(-2.59%)
Jun 23, 2008	23.44	23.63	22.94	23.07	1,314,384	-0.21(-0.90%)
Jun 20, 2008	24.20	24.22	22.94	23.27	2,726,855	-1.09(-4.49%)
Jun 19, 2008	23.69	24.38	23.54	24.37	1,035,204	+0.68(+2.88%)
Jun 18, 2008	23.56	23.95	23.26	23.69	1,614,827	+0.10(+0.41%)
Jun 17, 2008	24.27	24.28	23.53	23.59	792,893	-0.57(-2.36%)
Jun 16, 2008	23.45	24.33	23.29	24.16	1,172,012	+0.63(+2.68%)
Jun 13, 2008	23.32	23.53	22.61	23.53	805,688	+0.41(+1.76%)
Jun 12, 2008	22.92	23.49	22.74	23.12	899,248	+0.23(+0.98%)
Jun 11, 2008	23.51	23.72	22.83	22.90	1,265,475	-0.76(-3.19%)
Jun 10, 2008	23.21	23.69	22.83	23.65	1,353,192	+0.51(+2.22%)
Jun 09, 2008	23.36	23.69	23.14	23.14	1,079,213	-0.11(-0.48%)
Jun 06, 2008	23.89	24.18	23.21	23.25	970,039	-0.91(-3.78%)
Jun 05, 2008	23.62	24.16	23.52	24.16	739,405	+0.60(+2.56%)
Jun 04, 2008	23.30	23.72	22.95	23.56	1,398,938	+0.12(+0.53%)
Jun 03, 2008	23.22	23.47	22.90	23.44	1,587,689	+0.29(+1.27%)
Jun 02, 2008	23.62	23.66	23.14	23.14	1,325,674	-0.70(-2.93%)
May 30, 2008	24.09	24.49	23.72	23.84	2,096,391	-0.30(-1.26%)
May 29, 2008	24.02	24.24	23.58	24.15	1,928,988	+0.25(+1.04%)
May 28, 2008	23.44	23.93	23.22	23.90	1,335,682	+0.67(+2.86%)
May 27, 2008	23.29	23.58	23.00	23.23	927,484	+0.07(+0.32%)
May 26, 2008	22.58	23.22	22.44	23.16	0	+0.00(+0.00%)
May 23, 2008	22.58	23.22	22.44	23.16	936,983	+0.39(+1.73%)
May 22, 2008	23.13	23.19	22.61	22.77	1,544,359	-0.41(-1.75%)
May 21, 2008	23.80	23.90	23.08	23.17	1,263,070	-0.46(-1.96%)
May 20, 2008	23.67	23.95	23.44	23.64	1,989,903	-0.30(-1.27%)
May 19, 2008	23.69	24.10	23.40	23.94	1,532,266	+0.15(+0.64%)
May 16, 2008	23.86	23.98	23.35	23.79	1,358,839	+0.07(+0.28%)
May 15, 2008	23.53	23.95	23.18	23.72	2,588,090	+0.19(+0.81%)
May 14, 2008	23.18	23.53	22.94	23.53	1,672,342	+0.46(+2.00%)
May 13, 2008	22.91	23.25	22.70	23.07	1,899,017	+0.18(+0.79%)
May 12, 2008	22.43	23.03	22.33	22.89	2,239,639	+0.65(+2.91%)
May 09, 2008	22.10	22.73	21.96	22.24	961,062	-0.11(-0.48%)
May 08, 2008	21.44	22.89	21.44	22.34	2,898,100	+1.12(+5.29%)
May 07, 2008	21.65	21.83	21.09	21.22	1,042,795	-0.43(-1.98%)
May 06, 2008	21.45	21.72	21.32	21.65	1,266,382	+0.19(+0.89%)
May 05, 2008	21.74	21.79	21.43	21.46	1,145,604	-0.39(-1.81%)
May 02, 2008	22.29	22.29	21.63	21.85	1,326,019	-0.24(-1.10%)
May 01, 2008	21.97	22.29	21.63	22.10	1,480,836	+0.25(+1.16%)
Apr 30, 2008	22.38	22.46	21.82	21.84	869,130	-0.42(-1.90%)
Apr 29, 2008	22.32	22.58	21.78	22.27	1,713,860	-0.09(-0.40%)
Apr 28, 2008	22.88	23.24	22.28	22.36	1,875,135	-0.87(-3.76%)
Apr 25, 2008	23.26	23.45	23.05	23.23	1,711,041	-0.02(-0.10%)
Apr 24, 2008	22.89	23.53	22.87	23.25	2,509,728	+0.58(+2.56%)
Apr 23, 2008	22.23	22.71	22.00	22.67	1,292,386	+0.57(+2.58%)
Apr 22, 2008	22.21	22.43	21.94	22.10	1,421,740	-0.25(-1.13%)
Apr 21, 2008	22.18	22.60	22.12	22.36	827,858	+0.02(+0.10%)
Apr 18, 2008	22.37	22.81	21.98	22.33	2,491,128	+0.42(+1.90%)
Apr 17, 2008	21.75	21.94	21.31	21.92	816,609	+0.05(+0.23%)
Apr 16, 2008	20.96	21.94	20.84	21.87	1,932,093	+1.14(+5.49%)
Apr 15, 2008	20.76	20.86	20.34	20.73	719,919	+0.15(+0.71%)
Apr 14, 2008	20.54	20.86	20.43	20.58	1,004,227	-0.01(-0.03%)
Apr 11, 2008	20.63	21.13	20.43	20.59	1,067,630	-0.26(-1.24%)
Apr 10, 2008	20.46	20.95	20.34	20.84	939,497	+0.42(+2.04%)
Apr 09, 2008	20.91	21.05	20.38	20.43	1,382,171	-0.37(-1.79%)
Apr 08, 2008	20.95	21.25	20.69	20.80	925,723	-0.14(-0.67%)
Apr 07, 2008	21.26	21.43	20.79	20.94	940,683	-0.27(-1.25%)
Apr 04, 2008	21.19	21.55	20.81	21.21	1,570,222	-0.04(-0.19%)
Apr 03, 2008	20.63	21.36	20.61	21.25	1,802,269	+0.25(+1.21%)
Apr 02, 2008	20.84	21.00	20.31	20.99	1,117,023	+0.08(+0.40%)
Apr 01, 2008	20.25	20.93	19.97	20.91	1,303,681	+0.90(+4.48%)
Mar 31, 2008	19.90	20.38	19.77	20.01	1,458,988	+0.11(+0.54%)
Mar 28, 2008	20.39	20.57	19.85	19.90	774,200	-0.44(-2.16%)
Mar 27, 2008	20.57	20.86	20.19	20.34	974,669	-0.10(-0.50%)
Mar 26, 2008	20.90	21.15	20.20	20.44	2,455,255	-0.65(-3.10%)
Mar 25, 2008	20.97	21.14	20.31	21.10	2,084,439	+0.10(+0.48%)
Mar 24, 2008	20.07	21.22	20.07	21.00	2,007,688	+0.90(+4.46%)
Mar 21, 2008	19.60	20.19	19.24	20.10	2,758,488	+0.00(+0.00%)
Mar 20, 2008	19.60	20.19	19.24	20.10	2,758,488	+0.71(+3.66%)
Mar 19, 2008	19.49	20.07	19.24	19.39	2,117,678	+0.07(+0.35%)
Mar 18, 2008	18.71	19.32	18.40	19.32	2,172,516	+1.04(+5.67%)
Mar 17, 2008	17.86	18.44	17.63	18.29	1,248,407	-0.08(-0.46%)
Mar 14, 2008	19.23	19.37	17.91	18.37	1,845,501	-0.65(-3.41%)
Mar 13, 2008	18.96	19.14	18.26	19.02	1,570,908	-0.20(-1.06%)
Mar 12, 2008	19.44	19.81	19.08	19.22	2,253,945	-0.34(-1.76%)
Mar 11, 2008	18.60	19.58	18.19	19.57	2,084,265	+1.49(+8.23%)
Mar 10, 2008	18.80	18.92	18.08	18.08	2,594,675	-0.81(-4.27%)
Mar 07, 2008	18.60	19.09	18.34	18.88	1,742,652	+0.12(+0.63%)
Mar 06, 2008	19.36	19.87	18.46	18.76	2,190,652	-0.66(-3.40%)
Mar 05, 2008	19.75	19.88	19.21	19.42	1,734,530	-0.02(-0.12%)
Mar 04, 2008	20.55	20.55	19.09	19.45	2,963,563	-1.20(-5.79%)
Mar 03, 2008	20.41	20.79	20.07	20.64	1,336,933	+0.41(+2.01%)
Feb 29, 2008	20.55	20.74	20.05	20.24	1,417,830	-0.61(-2.92%)
Feb 28, 2008	20.32	20.95	20.27	20.84	2,652,754	+0.47(+2.30%)
Feb 27, 2008	21.02	21.32	20.14	20.38	2,626,587	-0.76(-3.57%)
Feb 26, 2008	20.86	21.54	20.86	21.13	1,516,468	+0.03(+0.13%)
Feb 25, 2008	20.26	21.10	19.85	21.10	1,317,063	+0.81(+4.00%)
Feb 22, 2008	20.34	20.52	19.85	20.29	1,198,623	+0.03(+0.14%)
Feb 21, 2008	20.60	21.00	20.14	20.26	1,242,792	-0.15(-0.75%)
Feb 20, 2008	19.76	20.42	19.63	20.42	1,201,485	+0.48(+2.40%)
Feb 19, 2008	20.12	20.32	19.86	19.94	1,066,979	+0.04(+0.20%)
Feb 18, 2008	19.75	20.11	19.47	19.90	0	+0.00(+0.00%)
Feb 15, 2008	19.75	20.11	19.47	19.90	862,726	+0.03(+0.17%)
Feb 14, 2008	19.89	20.16	19.67	19.86	2,656,835	-0.02(-0.09%)
Feb 13, 2008	19.89	19.94	19.24	19.88	1,095,485	+0.26(+1.35%)
Feb 12, 2008	19.31	19.73	19.17	19.62	1,255,681	+0.24(+1.25%)
Feb 11, 2008	19.65	19.65	19.03	19.37	1,626,429	-0.31(-1.57%)
Feb 08, 2008	20.24	20.56	19.51	19.68	969,196	-0.66(-3.24%)
Feb 07, 2008	19.89	20.44	19.63	20.34	1,588,684	+0.38(+1.92%)
Feb 06, 2008	20.45	20.68	19.85	19.96	1,253,974	-0.30(-1.47%)
Feb 05, 2008	20.41	20.98	20.24	20.26	1,902,681	-0.60(-2.86%)
Feb 04, 2008	20.56	21.08	20.40	20.86	3,074,752	+0.28(+1.37%)
Feb 01, 2008	20.00	20.81	19.95	20.57	11,376,193	+0.42(+2.07%)
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%)