Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	9.729	9.859	9.723	9.797	45,770	+0.10(+0.99%)
Jun 29, 2005	9.526	9.723	9.492	9.701	42,222	+0.12(+1.24%)
Jun 28, 2005	9.453	9.712	9.453	9.583	81,606	+0.17(+1.80%)
Jun 27, 2005	9.752	9.859	9.413	9.413	188,405	-0.24(-2.51%)
Jun 24, 2005	9.306	9.695	9.261	9.656	901,223	+0.34(+3.63%)
Jun 23, 2005	9.188	9.661	9.165	9.318	408,211	+0.13(+1.41%)
Jun 22, 2005	9.306	9.413	9.165	9.188	151,682	-0.05(-0.49%)
Jun 21, 2005	8.968	9.413	8.968	9.233	233,998	+0.21(+2.38%)
Jun 20, 2005	9.047	9.086	8.957	9.019	49,141	-0.06(-0.62%)
Jun 17, 2005	9.165	9.171	8.962	9.075	335,475	-0.10(-1.11%)
Jun 16, 2005	9.132	9.323	9.092	9.177	125,780	+0.02(+0.18%)
Jun 15, 2005	8.923	9.160	8.906	9.160	193,017	+0.29(+3.31%)
Jun 14, 2005	8.771	9.019	8.743	8.867	110,524	+0.05(+0.51%)
Jun 13, 2005	8.889	9.013	8.534	8.822	391,535	-0.19(-2.13%)
Jun 10, 2005	9.019	9.047	8.991	9.013	392,422	-0.01(-0.06%)
Jun 09, 2005	8.878	9.058	8.709	9.019	263,093	+0.12(+1.39%)
Jun 08, 2005	8.652	8.962	8.652	8.895	131,280	+0.30(+3.54%)
Jun 07, 2005	8.602	8.652	8.506	8.590	160,730	+0.02(+0.26%)
Jun 06, 2005	8.579	8.669	8.444	8.568	148,134	+0.02(+0.20%)
Jun 03, 2005	8.596	8.686	8.478	8.551	77,526	+0.01(+0.07%)
Jun 02, 2005	8.483	8.624	8.399	8.545	67,591	+0.06(+0.73%)
Jun 01, 2005	8.478	8.562	8.444	8.483	81,429	+0.03(+0.33%)
May 31, 2005	8.568	8.568	8.371	8.455	43,641	-0.07(-0.86%)
May 27, 2005	8.506	8.562	8.455	8.528	83,380	+0.04(+0.46%)
May 26, 2005	8.512	8.540	8.472	8.489	80,542	+0.03(+0.33%)
May 25, 2005	8.466	8.557	8.427	8.461	59,076	-0.03(-0.33%)
May 24, 2005	8.528	8.585	8.410	8.489	285,269	-0.10(-1.12%)
May 23, 2005	8.450	8.703	8.410	8.585	128,087	+0.14(+1.60%)
May 20, 2005	8.314	8.461	8.286	8.450	83,558	+0.16(+1.90%)
May 19, 2005	8.258	8.314	8.258	8.292	145,650	+0.06(+0.75%)
May 18, 2005	8.185	8.314	8.173	8.230	208,097	+0.07(+0.90%)
May 17, 2005	8.314	8.314	8.100	8.156	266,109	-0.05(-0.62%)
May 16, 2005	8.072	8.286	7.779	8.207	148,843	+0.14(+1.68%)
May 13, 2005	8.173	8.173	8.004	8.072	143,166	-0.10(-1.24%)
May 12, 2005	8.202	8.230	8.083	8.173	131,990	-0.06(-0.68%)
May 11, 2005	8.388	8.388	8.168	8.230	55,882	-0.16(-1.88%)
May 10, 2005	8.472	8.472	8.134	8.388	122,765	-0.06(-0.67%)
May 09, 2005	8.241	8.444	8.224	8.444	25,901	+0.18(+2.18%)
May 06, 2005	8.427	8.506	8.117	8.264	70,430	-0.14(-1.61%)
May 05, 2005	8.427	8.528	8.359	8.399	109,282	+0.01(+0.07%)
May 04, 2005	8.218	8.421	8.173	8.393	384,616	+0.17(+2.13%)
May 03, 2005	8.072	8.218	8.072	8.218	65,995	+0.11(+1.32%)
May 02, 2005	8.072	8.151	8.072	8.111	128,264	+0.07(+0.84%)
Apr 29, 2005	8.004	8.089	7.886	8.044	179,889	+0.10(+1.21%)
Apr 28, 2005	7.965	8.089	7.891	7.948	70,785	-0.03(-0.42%)
Apr 27, 2005	7.891	8.021	7.875	7.982	414,066	+0.08(+1.00%)
Apr 26, 2005	7.931	7.976	7.835	7.903	69,543	-0.06(-0.71%)
Apr 25, 2005	7.920	8.021	7.852	7.959	376,101	+0.07(+0.86%)
Apr 22, 2005	7.948	7.948	7.807	7.891	136,957	-0.04(-0.50%)
Apr 21, 2005	7.891	8.032	7.835	7.931	188,582	+0.05(+0.64%)
Apr 20, 2005	7.869	7.891	7.807	7.880	177,938	-0.01(-0.14%)
Apr 19, 2005	7.835	7.993	7.835	7.891	125,248	+0.09(+1.16%)
Apr 18, 2005	7.824	7.891	7.756	7.801	156,649	+0.01(+0.07%)
Apr 15, 2005	7.835	7.891	7.790	7.796	115,136	-0.04(-0.50%)
Apr 14, 2005	7.987	8.066	7.835	7.835	69,365	-0.14(-1.77%)
Apr 13, 2005	8.089	8.089	7.779	7.976	70,252	-0.14(-1.74%)
Apr 12, 2005	7.869	8.117	7.705	8.117	86,929	+0.25(+3.23%)
Apr 11, 2005	7.931	7.959	7.835	7.863	119,039	-0.04(-0.50%)
Apr 08, 2005	8.190	8.190	7.903	7.903	82,848	-0.23(-2.84%)
Apr 07, 2005	8.179	8.224	8.044	8.134	44,883	-0.10(-1.16%)
Apr 06, 2005	8.032	8.230	8.004	8.230	115,846	+0.25(+3.11%)
Apr 05, 2005	8.072	8.078	7.925	7.982	226,547	-0.09(-1.12%)
Apr 04, 2005	8.089	8.106	7.813	8.072	121,168	+0.01(+0.07%)
Apr 01, 2005	8.156	8.179	7.976	8.066	157,181	-0.03(-0.42%)
Mar 31, 2005	8.269	8.303	8.027	8.100	72,913	-0.17(-2.11%)
Mar 30, 2005	8.230	8.275	7.970	8.275	110,169	+0.10(+1.24%)
Mar 29, 2005	8.185	8.230	8.134	8.173	92,783	-0.01(-0.07%)
Mar 28, 2005	8.123	8.202	8.072	8.179	78,590	+0.00(+0.00%)
Mar 24, 2005	8.055	8.292	8.055	8.179	138,731	+0.15(+1.82%)
Mar 23, 2005	7.841	8.032	7.767	8.032	107,862	+0.19(+2.44%)
Mar 22, 2005	7.948	7.976	7.751	7.841	251,916	-0.13(-1.63%)
Mar 21, 2005	8.032	8.061	7.829	7.970	199,581	+0.02(+0.28%)
Mar 18, 2005	7.920	7.948	7.841	7.948	177,583	+0.07(+0.93%)
Mar 17, 2005	7.920	7.920	7.863	7.875	57,124	-0.02(-0.21%)
Mar 16, 2005	8.015	8.015	7.869	7.891	124,893	-0.10(-1.20%)
Mar 15, 2005	8.275	8.348	7.880	7.987	197,985	-0.26(-3.21%)
Mar 14, 2005	7.908	8.252	7.880	8.252	42,400	+0.37(+4.72%)
Mar 11, 2005	7.982	8.010	7.846	7.880	362,440	-0.19(-2.31%)
Mar 10, 2005	8.032	8.117	8.004	8.066	109,814	+0.03(+0.35%)
Mar 09, 2005	7.976	8.106	7.891	8.038	82,848	+0.01(+0.07%)
Mar 08, 2005	8.202	8.202	8.027	8.032	28,739	-0.15(-1.86%)
Mar 07, 2005	8.173	8.286	8.145	8.185	76,816	+0.02(+0.21%)
Mar 04, 2005	8.145	8.258	8.117	8.168	321,282	+0.05(+0.56%)
Mar 03, 2005	8.202	8.314	8.061	8.123	37,787	-0.05(-0.62%)
Mar 02, 2005	8.004	8.269	8.004	8.173	101,298	+0.14(+1.75%)
Mar 01, 2005	8.089	8.089	7.745	8.032	230,450	-0.05(-0.56%)
Feb 28, 2005	7.891	8.145	7.891	8.078	118,152	+0.16(+1.99%)
Feb 25, 2005	7.891	7.931	7.891	7.920	95,799	+0.04(+0.50%)
Feb 24, 2005	7.835	7.891	7.739	7.880	44,528	+0.07(+0.94%)
Feb 23, 2005	7.824	7.863	7.779	7.807	98,283	-0.02(-0.22%)
Feb 22, 2005	7.863	7.886	7.722	7.824	83,558	-0.07(-0.86%)
Feb 18, 2005	7.920	7.948	7.846	7.891	139,796	+0.00(+0.00%)
Feb 17, 2005	8.145	8.145	7.869	7.891	125,248	-0.28(-3.45%)
Feb 16, 2005	8.117	8.202	8.117	8.173	205,081	+0.02(+0.21%)
Feb 15, 2005	8.179	8.235	8.061	8.156	159,133	-0.02(-0.21%)
Feb 14, 2005	8.230	8.247	8.117	8.173	213,951	-0.03(-0.41%)
Feb 11, 2005	7.920	8.230	7.891	8.207	223,176	+0.25(+3.19%)
Feb 10, 2005	7.835	8.015	7.835	7.954	133,764	+0.15(+1.88%)
Feb 09, 2005	7.903	7.920	7.801	7.807	216,435	-0.08(-1.07%)
Feb 08, 2005	7.863	7.942	7.852	7.891	446,708	-0.03(-0.36%)
Feb 07, 2005	7.835	7.976	7.835	7.920	85,687	+0.05(+0.64%)
Feb 04, 2005	7.880	7.920	7.852	7.869	218,032	-0.01(-0.14%)
Feb 03, 2005	7.875	7.920	7.807	7.880	90,831	+0.02(+0.22%)
Feb 02, 2005	7.807	7.908	7.801	7.863	209,516	+0.08(+1.09%)
Feb 01, 2005	7.751	7.796	7.666	7.779	182,550	+0.00(+0.00%)
Jan 31, 2005	7.807	7.891	7.773	7.779	114,959	+0.00(+0.00%)
Jan 28, 2005	7.722	7.796	7.694	7.779	85,332	+0.06(+0.73%)
Jan 27, 2005	7.683	7.779	7.649	7.722	376,101	-0.01(-0.07%)
Jan 26, 2005	7.638	7.801	7.638	7.728	186,808	+0.12(+1.56%)
Jan 25, 2005	7.610	7.700	7.610	7.610	108,395	-0.01(-0.15%)
Jan 24, 2005	7.722	7.751	7.581	7.621	85,154	-0.05(-0.59%)
Jan 21, 2005	7.666	7.689	7.587	7.666	91,186	+0.02(+0.29%)
Jan 20, 2005	7.666	7.694	7.553	7.643	74,688	-0.05(-0.66%)
Jan 19, 2005	7.722	7.818	7.610	7.694	414,420	-0.03(-0.36%)
Jan 18, 2005	7.604	7.779	7.457	7.722	329,798	+0.06(+0.81%)
Jan 14, 2005	7.542	7.762	7.542	7.660	49,851	+0.12(+1.65%)
Jan 13, 2005	7.497	7.666	7.486	7.536	137,489	+0.04(+0.53%)
Jan 12, 2005	7.480	7.553	7.441	7.497	197,985	+0.02(+0.30%)
Jan 11, 2005	7.497	7.627	7.356	7.474	241,982	-0.02(-0.30%)
Jan 10, 2005	7.441	7.745	7.384	7.497	141,570	+0.02(+0.30%)
Jan 07, 2005	7.565	7.565	7.373	7.474	220,515	-0.07(-0.97%)
Jan 06, 2005	7.384	7.694	7.328	7.548	165,519	+0.11(+1.44%)
Jan 05, 2005	7.666	7.700	7.046	7.441	539,314	-0.25(-3.30%)
Jan 04, 2005	7.672	7.762	7.638	7.694	273,915	+0.03(+0.44%)
Jan 03, 2005	7.632	7.666	7.548	7.660	335,475	+0.07(+0.89%)
Dec 31, 2004	7.491	7.717	7.491	7.593	98,460	+0.10(+1.28%)
Dec 30, 2004	7.514	7.649	7.441	7.497	86,751	+0.01(+0.15%)
Dec 29, 2004	7.300	7.593	7.300	7.486	389,761	-0.14(-1.85%)
Dec 28, 2004	7.711	7.762	7.593	7.627	197,098	-0.04(-0.51%)
Dec 27, 2004	7.891	7.914	7.621	7.666	199,581	-0.19(-2.44%)
Dec 23, 2004	7.722	7.948	7.694	7.858	191,421	+0.14(+1.75%)
Dec 22, 2004	7.553	7.722	7.446	7.722	353,747	+0.14(+1.86%)
Dec 21, 2004	7.553	7.610	7.491	7.581	148,311	+0.06(+0.82%)
Dec 20, 2004	7.610	7.610	7.328	7.519	397,035	-0.03(-0.45%)
Dec 17, 2004	7.356	7.638	7.294	7.553	2,023,140	+0.20(+2.68%)
Dec 16, 2004	7.345	7.379	7.288	7.356	408,034	+0.00(+0.00%)
Dec 15, 2004	7.328	7.407	7.266	7.356	355,344	+0.08(+1.16%)
Dec 14, 2004	7.221	7.384	7.209	7.271	300,526	-0.01(-0.08%)
Dec 13, 2004	7.255	7.350	7.159	7.277	382,665	-0.03(-0.46%)
Dec 10, 2004	7.187	7.356	7.074	7.311	329,975	+0.07(+0.93%)
Dec 09, 2004	7.249	7.300	7.046	7.243	246,949	-0.01(-0.08%)
Dec 08, 2004	7.215	7.328	7.159	7.249	199,227	-0.08(-1.08%)
Dec 07, 2004	7.362	7.441	7.328	7.328	206,145	-0.07(-0.91%)
Dec 06, 2004	7.418	7.435	7.356	7.395	224,596	-0.02(-0.23%)
Dec 03, 2004	7.271	7.441	7.271	7.412	245,352	+0.11(+1.54%)
Dec 02, 2004	7.356	7.367	7.204	7.300	377,520	-0.11(-1.52%)
Dec 01, 2004	7.136	7.424	7.136	7.412	288,285	+0.22(+3.06%)
Nov 30, 2004	7.136	7.243	7.131	7.193	263,980	+0.05(+0.63%)
Nov 29, 2004	7.131	7.187	7.074	7.147	309,041	+0.02(+0.24%)
Nov 26, 2004	6.990	7.204	6.990	7.131	76,107	-0.08(-1.09%)
Nov 24, 2004	7.187	7.300	7.159	7.209	251,384	-0.01(-0.08%)
Nov 23, 2004	7.074	7.300	7.057	7.215	362,263	+0.10(+1.35%)
Nov 22, 2004	7.108	7.176	7.052	7.119	186,631	-0.05(-0.63%)
Nov 19, 2004	7.170	7.181	7.046	7.164	359,424	-0.01(-0.08%)
Nov 18, 2004	7.046	7.181	7.046	7.170	318,798	+0.12(+1.68%)
Nov 17, 2004	7.074	7.102	6.961	7.052	753,976	+0.01(+0.08%)
Nov 16, 2004	7.040	7.131	6.939	7.046	447,950	+0.06(+0.89%)
Nov 15, 2004	6.945	7.018	6.877	6.984	475,625	+0.06(+0.81%)
Nov 12, 2004	6.770	6.978	6.770	6.928	629,614	+0.15(+2.25%)
Nov 11, 2004	6.764	6.775	6.764	6.775	164,455	+0.01(+0.08%)
Nov 10, 2004	6.764	6.787	6.764	6.770	314,895	+0.00(+0.00%)
Nov 09, 2004	6.764	6.798	6.764	6.770	173,148	+0.00(+0.00%)
Nov 08, 2004	6.837	6.837	6.764	6.770	161,617	-0.04(-0.58%)
Nov 05, 2004	6.792	6.821	6.764	6.809	695,077	+0.01(+0.17%)
Nov 04, 2004	6.866	6.866	6.792	6.798	552,088	-0.05(-0.74%)
Nov 03, 2004	6.775	6.877	6.770	6.849	1,124,045	+0.08(+1.25%)
Nov 02, 2004	6.764	6.770	6.764	6.764	1,722,436	+0.00(+0.00%)
Nov 01, 2004	6.764	6.770	6.764	6.764	1,356,092	+0.00(+0.00%)