Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	21.81	21.99	21.07	21.26	894,546	-0.46(-2.10%)
Jun 28, 2007	21.77	22.18	21.61	21.72	889,406	+0.02(+0.08%)
Jun 27, 2007	21.02	21.74	20.71	21.70	1,395,789	+0.49(+2.29%)
Jun 26, 2007	21.12	21.35	20.94	21.21	1,135,951	+0.28(+1.35%)
Jun 25, 2007	21.38	21.34	20.84	20.93	885,506	-0.45(-2.11%)
Jun 22, 2007	21.15	21.58	21.15	21.38	2,425,040	+0.23(+1.09%)
Jun 21, 2007	21.16	21.23	20.73	21.15	1,807,525	-0.14(-0.66%)
Jun 20, 2007	22.00	22.00	21.29	21.29	804,861	-0.64(-2.93%)
Jun 19, 2007	21.92	22.11	21.68	21.94	1,009,576	-0.06(-0.26%)
Jun 18, 2007	22.62	22.77	21.95	21.99	702,060	-0.57(-2.53%)
Jun 15, 2007	22.72	23.12	22.46	22.56	1,552,118	+0.27(+1.19%)
Jun 14, 2007	22.42	22.55	22.14	22.30	786,605	-0.16(-0.70%)
Jun 13, 2007	22.29	22.47	22.05	22.45	2,165,379	+0.25(+1.14%)
Jun 12, 2007	22.62	22.64	22.20	22.20	1,492,387	-0.42(-1.85%)
Jun 11, 2007	22.71	22.77	22.47	22.62	735,381	-0.09(-0.40%)
Jun 08, 2007	22.34	22.74	22.20	22.71	1,411,963	+0.32(+1.41%)
Jun 07, 2007	22.88	22.90	22.26	22.39	770,830	-0.52(-2.29%)
Jun 06, 2007	22.95	23.19	22.65	22.92	877,353	-0.02(-0.10%)
Jun 05, 2007	23.22	23.35	22.87	22.94	874,163	-0.40(-1.72%)
Jun 04, 2007	22.82	23.37	22.82	23.34	735,027	+0.42(+1.82%)
Jun 01, 2007	22.91	23.11	22.81	22.92	1,982,287	+0.02(+0.07%)
May 31, 2007	23.03	23.14	22.62	22.91	1,396,853	+0.16(+0.69%)
May 30, 2007	22.07	22.77	21.71	22.75	2,108,307	+0.68(+3.07%)
May 29, 2007	21.98	22.43	21.78	22.07	1,218,901	+0.22(+1.01%)
May 25, 2007	21.78	22.21	21.68	21.85	1,188,404	+0.14(+0.62%)
May 24, 2007	22.00	22.33	21.42	21.72	3,452,685	+0.42(+1.99%)
May 23, 2007	22.17	22.25	21.20	21.29	3,542,838	-0.87(-3.92%)
May 22, 2007	22.75	22.78	22.13	22.16	2,608,434	-0.41(-1.80%)
May 21, 2007	22.42	22.73	22.36	22.57	1,724,398	+0.15(+0.65%)
May 18, 2007	22.75	22.83	22.25	22.42	985,294	-0.24(-1.07%)
May 17, 2007	23.30	23.30	22.62	22.66	1,261,793	-0.65(-2.78%)
May 16, 2007	23.54	23.57	23.26	23.31	689,298	-0.10(-0.43%)
May 15, 2007	23.45	23.68	23.27	23.41	1,594,302	+0.04(+0.17%)
May 14, 2007	23.99	23.99	23.30	23.37	1,531,735	-0.61(-2.56%)
May 11, 2007	23.87	24.02	23.84	23.99	593,410	+0.24(+1.00%)
May 10, 2007	23.81	24.12	23.59	23.75	1,596,606	-0.06(-0.24%)
May 09, 2007	23.66	24.18	23.66	23.81	4,593,255	+0.11(+0.48%)
May 08, 2007	23.58	23.86	23.47	23.70	936,375	+0.11(+0.48%)
May 07, 2007	23.58	23.70	23.53	23.58	718,011	+0.17(+0.75%)
May 04, 2007	23.41	23.48	23.19	23.41	588,978	+0.11(+0.48%)
May 03, 2007	23.58	23.65	23.25	23.30	805,392	-0.25(-1.05%)
May 02, 2007	22.99	23.54	22.84	23.54	983,167	+0.56(+2.46%)
May 01, 2007	22.96	23.18	22.53	22.98	1,120,531	+0.16(+0.69%)
Apr 30, 2007	23.44	23.66	22.80	22.82	1,048,393	-0.14(-0.61%)
Apr 27, 2007	22.85	23.14	22.67	22.96	1,462,610	+0.08(+0.37%)
Apr 26, 2007	22.58	22.96	22.52	22.88	1,577,641	+0.25(+1.12%)
Apr 25, 2007	22.68	22.75	22.47	22.62	1,163,423	+0.05(+0.23%)
Apr 24, 2007	22.65	22.65	22.30	22.57	410,849	-0.08(-0.35%)
Apr 23, 2007	22.60	22.69	22.56	22.65	841,904	+0.06(+0.25%)
Apr 20, 2007	22.09	22.61	22.09	22.60	1,586,857	+0.51(+2.30%)
Apr 19, 2007	22.09	22.30	21.95	22.09	1,053,178	-0.15(-0.68%)
Apr 18, 2007	22.53	22.55	22.23	22.24	724,215	-0.41(-1.82%)
Apr 17, 2007	22.64	22.73	22.44	22.65	841,904	-0.02(-0.07%)
Apr 16, 2007	22.78	22.85	22.56	22.67	695,502	-0.03(-0.15%)
Apr 13, 2007	22.34	22.76	22.13	22.70	1,334,286	+0.25(+1.13%)
Apr 12, 2007	22.59	22.59	22.29	22.45	515,777	-0.11(-0.50%)
Apr 11, 2007	22.69	22.69	22.43	22.56	1,227,231	-0.07(-0.32%)
Apr 10, 2007	22.23	22.65	22.23	22.64	1,862,293	+0.41(+1.83%)
Apr 09, 2007	22.36	22.51	22.20	22.23	1,050,165	+0.08(+0.38%)
Apr 05, 2007	22.22	22.22	22.07	22.14	2,290,867	-0.08(-0.36%)
Apr 04, 2007	22.57	22.57	21.85	22.22	4,553,907	-0.54(-2.36%)
Apr 03, 2007	22.54	22.88	22.54	22.76	1,428,756	+0.29(+1.31%)
Apr 02, 2007	22.51	22.71	22.29	22.47	3,005,866	-0.05(-0.20%)
Mar 30, 2007	22.17	22.65	22.12	22.51	1,664,844	+0.45(+2.02%)
Mar 29, 2007	22.12	22.18	22.01	22.07	533,501	+0.07(+0.31%)
Mar 28, 2007	22.00	22.09	21.95	22.00	1,770,304	-0.15(-0.66%)
Mar 27, 2007	22.39	22.43	22.03	22.14	944,883	-0.28(-1.23%)
Mar 26, 2007	22.60	22.60	22.05	22.42	1,070,725	-0.10(-0.45%)
Mar 23, 2007	22.37	22.69	22.29	22.52	969,697	+0.21(+0.96%)
Mar 22, 2007	22.41	22.41	22.05	22.31	681,677	-0.05(-0.20%)
Mar 21, 2007	21.95	22.47	21.80	22.35	611,134	+0.42(+1.93%)
Mar 20, 2007	21.55	21.97	21.55	21.93	1,162,006	+0.42(+1.97%)
Mar 19, 2007	21.48	21.61	21.34	21.51	487,064	+0.07(+0.34%)
Mar 16, 2007	21.43	21.54	21.17	21.43	1,590,757	+0.01(+0.05%)
Mar 15, 2007	21.30	21.65	21.25	21.42	1,306,990	+0.13(+0.61%)
Mar 14, 2007	21.32	21.46	21.21	21.29	933,716	-0.02(-0.11%)
Mar 13, 2007	21.81	21.72	21.24	21.32	617,337	-0.50(-2.28%)
Mar 12, 2007	21.69	21.98	21.68	21.81	574,976	+0.09(+0.42%)
Mar 09, 2007	21.89	22.00	21.67	21.72	609,893	-0.06(-0.26%)
Mar 08, 2007	21.83	22.14	21.72	21.78	841,727	+0.06(+0.26%)
Mar 07, 2007	21.75	21.81	21.50	21.72	1,192,846	+0.16(+0.76%)
Mar 06, 2007	21.15	21.63	21.15	21.56	1,216,951	+0.55(+2.63%)
Mar 05, 2007	21.58	21.86	20.93	21.00	1,628,332	-0.72(-3.30%)
Mar 02, 2007	22.02	22.09	21.66	21.72	938,502	-0.35(-1.58%)
Mar 01, 2007	22.36	22.80	21.96	22.07	1,427,689	-0.29(-1.31%)
Feb 28, 2007	22.00	22.39	21.58	22.36	1,746,199	+1.32(+6.27%)
Feb 27, 2007	21.58	21.70	21.04	21.04	1,123,898	-0.76(-3.49%)
Feb 26, 2007	22.06	22.18	21.75	21.81	1,275,338	-0.21(-0.97%)
Feb 23, 2007	22.08	22.08	21.62	22.02	1,116,809	-0.06(-0.26%)
Feb 22, 2007	22.27	22.27	21.96	22.08	337,116	-0.21(-0.94%)
Feb 21, 2007	22.06	22.29	22.00	22.29	549,985	+0.24(+1.10%)
Feb 20, 2007	21.52	22.27	21.34	22.04	893,837	+0.64(+3.01%)
Feb 16, 2007	21.44	21.47	20.92	21.40	722,265	-0.04(-0.18%)
Feb 15, 2007	21.44	21.84	21.40	21.44	791,213	+0.02(+0.11%)
Feb 14, 2007	21.10	21.53	21.06	21.42	638,562	+0.37(+1.77%)
Feb 13, 2007	20.81	21.09	20.71	21.04	850,944	+0.24(+1.17%)
Feb 12, 2007	20.99	20.99	20.68	20.80	448,247	-0.29(-1.36%)
Feb 09, 2007	21.46	21.58	20.71	21.09	791,390	-0.37(-1.73%)
Feb 08, 2007	21.44	21.63	21.34	21.46	374,514	+0.02(+0.10%)
Feb 07, 2007	21.24	21.64	21.13	21.44	916,524	+0.24(+1.12%)
Feb 06, 2007	21.17	21.39	21.17	21.20	948,782	+0.13(+0.62%)
Feb 05, 2007	21.01	21.29	20.99	21.07	531,729	+0.10(+0.46%)
Feb 02, 2007	20.68	21.11	20.68	20.98	1,354,669	+0.33(+1.61%)
Feb 01, 2007	20.37	20.80	20.28	20.64	1,838,365	+0.37(+1.81%)
Jan 31, 2007	20.27	20.36	20.16	20.28	970,051	+0.05(+0.25%)
Jan 30, 2007	20.25	20.33	20.14	20.23	734,850	+0.06(+0.28%)
Jan 29, 2007	20.06	20.31	19.94	20.17	292,805	+0.10(+0.51%)
Jan 26, 2007	20.23	20.26	20.00	20.07	469,694	-0.02(-0.08%)
Jan 25, 2007	20.09	20.38	19.98	20.09	1,141,623	+0.03(+0.14%)
Jan 24, 2007	20.12	20.15	20.01	20.06	899,331	+0.04(+0.20%)
Jan 23, 2007	19.89	20.11	19.87	20.02	797,416	+0.13(+0.65%)
Jan 22, 2007	20.10	20.19	19.84	19.89	528,893	-0.17(-0.84%)
Jan 19, 2007	20.00	20.09	19.84	20.06	424,674	+0.05(+0.25%)
Jan 18, 2007	19.98	20.38	19.93	20.01	883,025	+0.03(+0.17%)
Jan 17, 2007	20.17	20.17	19.93	19.97	1,005,145	-0.20(-0.98%)
Jan 16, 2007	19.94	20.44	19.86	20.17	952,504	+0.23(+1.13%)
Jan 12, 2007	19.44	19.98	19.43	19.94	1,081,183	+0.52(+2.70%)
Jan 11, 2007	19.44	19.53	19.36	19.42	410,317	-0.05(-0.23%)
Jan 10, 2007	19.07	19.51	19.07	19.46	597,309	+0.26(+1.35%)
Jan 09, 2007	19.19	19.21	19.12	19.21	381,072	-0.01(-0.06%)
Jan 08, 2007	19.42	19.42	19.05	19.22	167,317	-0.24(-1.22%)
Jan 05, 2007	19.72	19.76	19.35	19.45	408,190	-0.35(-1.77%)
Jan 04, 2007	19.54	20.03	19.44	19.80	839,423	+0.30(+1.53%)
Jan 03, 2007	19.45	19.95	19.23	19.50	536,160	+0.19(+0.99%)
Dec 29, 2006	19.33	19.39	19.18	19.31	281,639	+0.02(+0.09%)
Dec 28, 2006	19.34	19.46	19.24	19.30	169,444	-0.14(-0.73%)
Dec 27, 2006	19.48	19.61	19.30	19.44	330,558	-0.21(-1.06%)
Dec 26, 2006	19.52	19.72	19.52	19.65	202,057	+0.16(+0.81%)
Dec 22, 2006	19.58	19.61	19.35	19.49	469,694	-0.09(-0.46%)
Dec 21, 2006	19.68	19.89	19.46	19.58	363,525	-0.12(-0.60%)
Dec 20, 2006	19.57	19.71	19.50	19.70	324,532	+0.15(+0.78%)
Dec 19, 2006	19.80	19.80	19.36	19.54	557,075	-0.32(-1.62%)
Dec 18, 2006	20.09	20.19	19.80	19.87	446,829	-0.29(-1.46%)
Dec 15, 2006	20.28	20.49	19.83	20.16	1,174,767	-0.17(-0.86%)
Dec 14, 2006	20.08	20.43	20.07	20.33	448,602	+0.25(+1.26%)
Dec 13, 2006	20.20	20.23	19.84	20.08	349,877	-0.10(-0.48%)
Dec 12, 2006	19.93	20.41	19.93	20.18	829,143	+0.29(+1.45%)
Dec 11, 2006	20.09	20.20	19.59	19.89	1,077,106	-0.22(-1.09%)
Dec 08, 2006	20.04	20.32	19.95	20.11	384,972	-0.02(-0.08%)
Dec 07, 2006	20.48	20.51	20.09	20.12	332,862	-0.30(-1.49%)
Dec 06, 2006	20.88	20.88	20.26	20.43	801,493	-0.51(-2.45%)
Dec 05, 2006	20.81	20.94	20.76	20.94	572,318	+0.19(+0.90%)
Dec 04, 2006	20.55	20.77	20.42	20.76	550,694	+0.21(+1.02%)
Dec 01, 2006	20.43	20.62	20.24	20.55	812,482	-0.01(-0.05%)
Nov 30, 2006	20.18	20.56	20.03	20.56	663,952	+0.38(+1.87%)
Nov 29, 2006	20.03	20.27	19.92	20.18	490,077	+0.16(+0.82%)
Nov 28, 2006	20.31	20.32	19.84	20.02	590,574	-0.60(-2.93%)
Nov 27, 2006	21.00	21.05	20.58	20.62	645,696	-0.38(-1.80%)
Nov 24, 2006	20.65	21.05	20.54	21.00	573,558	+0.24(+1.14%)
Nov 22, 2006	20.71	20.76	20.47	20.76	439,562	+0.04(+0.19%)
Nov 21, 2006	19.88	20.73	19.81	20.72	864,237	+0.82(+4.14%)
Nov 20, 2006	19.45	20.01	19.45	19.90	817,977	+0.46(+2.38%)
Nov 17, 2006	19.84	19.87	19.43	19.44	346,510	-0.37(-1.85%)
Nov 16, 2006	19.99	20.04	19.66	19.80	288,551	-0.24(-1.18%)
Nov 15, 2006	19.92	20.09	19.86	20.04	495,571	+0.27(+1.34%)
Nov 14, 2006	19.52	19.80	19.44	19.78	1,580,477	+0.26(+1.33%)
Nov 13, 2006	19.20	19.54	19.13	19.52	431,409	+0.30(+1.59%)
Nov 10, 2006	19.07	19.21	18.98	19.21	629,744	+0.10(+0.53%)
Nov 09, 2006	18.95	19.17	18.87	19.11	515,423	+0.15(+0.77%)
Nov 08, 2006	18.83	19.14	18.80	18.96	285,538	-0.11(-0.56%)
Nov 07, 2006	19.06	19.12	18.89	19.07	433,536	-0.02(-0.09%)
Nov 06, 2006	18.58	19.23	18.57	19.09	720,847	+0.51(+2.73%)
Nov 03, 2006	18.73	18.82	18.29	18.58	621,768	-0.08(-0.42%)
Nov 02, 2006	18.60	18.69	18.39	18.66	506,915	-0.06(-0.30%)
Nov 01, 2006	18.95	19.00	18.64	18.71	499,648	-0.12(-0.66%)
Oct 31, 2006	18.77	18.93	18.62	18.84	1,030,668	+0.12(+0.63%)
Oct 30, 2006	18.77	18.88	18.56	18.72	501,775	-0.05(-0.24%)
Oct 27, 2006	18.70	18.97	18.65	18.77	557,252	+0.00(+0.00%)
Oct 26, 2006	18.98	19.07	18.51	18.77	1,577,286	-0.16(-0.83%)
Oct 25, 2006	18.88	19.06	18.70	18.92	285,184	+0.01(+0.06%)
Oct 24, 2006	18.99	19.00	18.78	18.91	238,923	-0.12(-0.65%)
Oct 23, 2006	18.95	19.08	18.82	19.04	299,363	+0.07(+0.39%)
Oct 20, 2006	19.02	19.02	18.85	18.96	561,329	-0.06(-0.30%)
Oct 19, 2006	18.90	19.05	18.90	19.02	308,225	+0.11(+0.60%)
Oct 18, 2006	18.90	19.01	18.88	18.91	376,996	-0.01(-0.06%)
Oct 17, 2006	18.90	18.99	18.71	18.92	572,495	-0.20(-1.03%)
Oct 16, 2006	18.77	19.21	18.72	19.11	815,318	+0.30(+1.62%)
Oct 13, 2006	18.31	18.81	18.31	18.81	671,751	+0.56(+3.09%)
Oct 12, 2006	17.79	18.28	17.77	18.25	387,807	+0.47(+2.63%)
Oct 11, 2006	17.75	17.82	17.58	17.78	462,250	+0.03(+0.19%)
Oct 10, 2006	17.86	17.87	17.53	17.74	299,009	-0.14(-0.79%)
Oct 09, 2006	17.72	17.94	17.52	17.89	542,186	+0.07(+0.41%)
Oct 06, 2006	17.81	17.81	17.47	17.81	1,066,117	+0.01(+0.06%)
Oct 05, 2006	17.63	17.80	17.54	17.80	342,610	+0.13(+0.73%)
Oct 04, 2006	17.57	17.68	17.40	17.67	497,698	+0.06(+0.35%)
Oct 03, 2006	17.47	17.69	17.38	17.61	543,959	+0.07(+0.39%)
Oct 02, 2006	17.67	17.76	17.34	17.54	1,060,800	-0.13(-0.73%)
Sep 29, 2006	17.32	17.85	17.28	17.67	5,972,207	+0.45(+2.62%)
Sep 28, 2006	16.93	17.44	16.78	17.22	794,049	+0.10(+0.59%)
Sep 27, 2006	17.05	17.37	17.04	17.12	358,740	+0.07(+0.40%)
Sep 26, 2006	17.09	17.15	16.80	17.05	365,298	-0.04(-0.23%)
Sep 25, 2006	17.32	17.33	16.93	17.09	442,221	-0.28(-1.62%)
Sep 22, 2006	17.51	17.55	17.32	17.37	522,158	-0.14(-0.81%)
Sep 21, 2006	17.82	17.87	17.23	17.51	837,651	-0.34(-1.93%)
Sep 20, 2006	17.56	17.99	17.56	17.86	638,075	+0.38(+2.20%)
Sep 19, 2006	17.21	17.50	17.10	17.47	303,617	+0.32(+1.88%)
Sep 18, 2006	17.26	17.46	16.89	17.15	538,819	-0.30(-1.74%)
Sep 15, 2006	17.36	17.46	17.12	17.46	372,742	+0.23(+1.31%)
Sep 14, 2006	17.41	17.42	17.10	17.23	431,587	-0.20(-1.13%)
Sep 13, 2006	17.47	17.56	17.30	17.43	529,070	-0.07(-0.39%)
Sep 12, 2006	17.39	17.52	17.21	17.50	344,560	+0.11(+0.62%)
Sep 11, 2006	17.12	17.39	16.81	17.39	479,619	+0.24(+1.38%)
Sep 08, 2006	17.13	17.24	17.01	17.15	348,814	+0.06(+0.33%)
Sep 07, 2006	17.01	17.16	16.91	17.10	894,546	+0.07(+0.43%)
Sep 06, 2006	16.98	17.07	16.88	17.02	702,060	-0.02(-0.10%)
Sep 05, 2006	16.80	17.04	16.76	17.04	342,788	+0.26(+1.55%)
Sep 01, 2006	16.87	16.99	16.76	16.78	205,070	-0.10(-0.57%)
Aug 31, 2006	16.86	17.04	16.81	16.88	412,090	+0.01(+0.07%)
Aug 30, 2006	16.92	16.98	16.81	16.86	668,206	-0.05(-0.27%)
Aug 29, 2006	16.93	16.93	16.64	16.91	438,322	-0.02(-0.13%)
Aug 28, 2006	16.42	16.95	16.42	16.93	901,635	+0.51(+3.09%)
Aug 25, 2006	16.29	16.42	16.24	16.42	448,602	+0.14(+0.87%)
Aug 24, 2006	16.32	16.43	16.12	16.28	376,641	-0.03(-0.21%)
Aug 23, 2006	16.69	16.69	16.29	16.32	383,022	-0.37(-2.23%)
Aug 22, 2006	16.59	16.69	16.33	16.69	587,561	+0.06(+0.34%)
Aug 21, 2006	16.66	16.66	16.45	16.63	571,786	+0.00(+0.00%)
Aug 18, 2006	16.41	16.68	16.30	16.63	504,079	+0.26(+1.58%)
Aug 17, 2006	16.39	16.50	16.20	16.37	511,700	-0.09(-0.55%)
Aug 16, 2006	15.95	16.56	15.89	16.46	1,276,682	+0.52(+3.29%)
Aug 15, 2006	16.00	16.05	15.77	15.94	300,958	+0.08(+0.50%)
Aug 14, 2006	15.86	16.02	15.75	15.86	512,587	+0.10(+0.61%)
Aug 11, 2006	15.65	15.83	15.57	15.76	978,736	+0.12(+0.76%)
Aug 10, 2006	15.63	15.82	15.41	15.65	3,905,552	+0.06(+0.40%)
Aug 09, 2006	16.10	16.11	14.78	15.58	3,915,300	-0.52(-3.22%)
Aug 08, 2006	16.08	16.28	15.97	16.10	459,414	+0.11(+0.67%)
Aug 07, 2006	16.16	16.19	15.96	15.99	330,026	-0.17(-1.05%)
Aug 04, 2006	15.97	17.51	15.74	16.16	570,900	+0.31(+1.96%)
Aug 03, 2006	15.76	15.94	15.49	15.85	132,223	+0.05(+0.32%)
Aug 02, 2006	15.58	15.91	15.55	15.80	219,072	+0.27(+1.74%)
Aug 01, 2006	15.42	15.66	15.14	15.53	307,694	+0.11(+0.73%)
Jul 31, 2006	15.32	15.45	15.07	15.42	216,236	+0.07(+0.48%)
Jul 28, 2006	14.86	15.35	14.86	15.35	263,206	+0.49(+3.27%)
Jul 27, 2006	14.95	15.18	14.81	14.86	182,383	-0.03(-0.23%)
Jul 26, 2006	14.78	15.06	14.63	14.89	275,613	+0.05(+0.30%)
Jul 25, 2006	14.58	14.89	14.58	14.85	665,370	+0.25(+1.70%)
Jul 24, 2006	14.67	14.88	14.53	14.60	391,175	-0.07(-0.46%)
Jul 21, 2006	14.71	14.77	14.53	14.67	203,652	-0.05(-0.31%)
Jul 20, 2006	15.22	15.41	14.67	14.71	139,667	-0.48(-3.16%)
Jul 19, 2006	14.80	15.31	14.87	15.19	321,519	+0.39(+2.67%)
Jul 18, 2006	14.24	14.88	14.24	14.80	383,199	+0.48(+3.35%)
Jul 17, 2006	14.27	14.43	14.22	14.32	598,727	+0.01(+0.04%)
Jul 14, 2006	14.27	14.45	14.24	14.31	328,431	+0.03(+0.20%)
Jul 13, 2006	14.47	14.62	14.19	14.29	351,650	-0.24(-1.67%)
Jul 12, 2006	14.42	14.53	13.87	14.53	641,265	+0.11(+0.78%)
Jul 11, 2006	14.39	14.50	14.26	14.42	182,914	+0.02(+0.12%)
Jul 10, 2006	14.39	14.82	14.25	14.40	202,588	+0.01(+0.04%)
Jul 07, 2006	14.47	14.58	14.39	14.39	102,446	-0.14(-0.97%)
Jul 06, 2006	14.58	14.75	14.37	14.53	238,746	-0.04(-0.27%)
Jul 05, 2006	14.03	14.65	14.00	14.57	763,386	+0.55(+3.90%)