Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	35.71	35.73	35.28	35.30	50,063	-0.21(-0.60%)
Nov 29, 2005	35.45	35.62	35.36	35.51	28,929	+0.02(+0.06%)
Nov 28, 2005	35.81	35.81	35.43	35.49	65,653	-0.39(-1.09%)
Nov 25, 2005	35.73	35.88	35.65	35.88	12,645	+0.12(+0.34%)
Nov 23, 2005	35.53	35.76	35.42	35.76	48,157	+0.16(+0.44%)
Nov 22, 2005	34.87	35.65	34.87	35.61	75,354	+0.45(+1.28%)
Nov 21, 2005	35.02	35.28	34.79	35.16	68,598	+0.17(+0.49%)
Nov 18, 2005	34.96	35.07	34.72	34.98	134,598	+0.13(+0.36%)
Nov 17, 2005	34.32	34.88	34.26	34.86	49,543	+0.57(+1.65%)
Nov 16, 2005	34.52	34.52	34.13	34.29	31,007	-0.20(-0.57%)
Nov 15, 2005	34.48	34.73	34.34	34.49	44,866	-0.02(-0.05%)
Nov 14, 2005	34.63	34.80	34.37	34.50	40,189	-0.03(-0.08%)
Nov 11, 2005	34.41	34.64	34.30	34.53	57,511	+0.14(+0.40%)
Nov 10, 2005	33.48	34.42	33.42	34.39	36,897	+0.80(+2.37%)
Nov 09, 2005	33.33	33.90	33.33	33.60	55,086	+0.38(+1.13%)
Nov 08, 2005	33.21	33.34	32.97	33.22	26,850	-0.09(-0.28%)
Nov 07, 2005	33.42	33.56	33.19	33.31	53,354	+0.16(+0.47%)
Nov 04, 2005	33.34	33.34	32.90	33.16	37,244	-0.19(-0.57%)
Nov 03, 2005	33.57	33.85	33.21	33.35	109,827	-0.10(-0.29%)
Nov 02, 2005	33.24	33.47	32.97	33.45	73,275	+0.31(+0.92%)
Nov 01, 2005	33.89	33.89	32.83	33.14	132,173	-0.75(-2.21%)
Oct 31, 2005	33.95	34.12	33.84	33.89	316,142	+0.17(+0.51%)
Oct 28, 2005	33.18	33.75	33.16	33.72	159,716	+0.99(+3.02%)
Oct 27, 2005	33.07	33.08	32.73	32.73	75,874	-0.36(-1.08%)
Oct 26, 2005	33.43	33.47	33.00	33.09	62,535	-0.34(-1.02%)
Oct 25, 2005	33.55	33.74	33.30	33.43	35,165	-0.14(-0.41%)
Oct 24, 2005	33.44	33.65	33.40	33.57	164,220	+0.67(+2.04%)
Oct 21, 2005	32.60	33.16	32.60	32.90	95,795	+0.31(+0.96%)
Oct 20, 2005	33.02	33.18	32.50	32.59	111,905	-0.53(-1.59%)
Oct 19, 2005	32.45	33.15	32.33	33.11	84,015	+0.37(+1.13%)
Oct 18, 2005	33.06	33.11	32.60	32.74	66,693	-0.32(-0.96%)
Oct 17, 2005	32.90	33.06	32.77	33.06	189,858	+0.19(+0.58%)
Oct 14, 2005	32.56	32.92	32.33	32.87	116,582	+0.74(+2.32%)
Oct 13, 2005	32.09	32.39	31.77	32.13	75,008	+0.01(+0.02%)
Oct 12, 2005	32.63	32.63	31.85	32.12	136,677	-0.59(-1.80%)
Oct 11, 2005	33.01	33.01	32.54	32.71	44,519	-0.14(-0.44%)
Oct 10, 2005	33.28	33.28	32.79	32.85	135,984	-0.43(-1.28%)
Oct 07, 2005	33.70	33.70	33.03	33.28	68,425	-0.35(-1.03%)
Oct 06, 2005	33.71	33.85	33.32	33.63	120,913	-0.05(-0.14%)
Oct 05, 2005	34.20	34.20	33.62	33.67	97,874	-0.53(-1.55%)
Oct 04, 2005	34.90	34.90	34.20	34.20	78,645	-0.59(-1.69%)
Oct 03, 2005	34.96	34.96	34.46	34.79	82,283	-0.10(-0.30%)
Sep 30, 2005	34.52	34.90	34.52	34.90	95,622	+0.55(+1.60%)
Sep 29, 2005	33.72	34.35	33.63	34.35	69,811	+0.63(+1.87%)
Sep 28, 2005	34.07	34.07	33.64	33.72	62,015	-0.33(-0.97%)
Sep 27, 2005	34.12	34.13	33.65	34.05	104,456	-0.09(-0.25%)
Sep 26, 2005	34.05	34.19	33.92	34.13	31,181	-0.12(-0.35%)
Sep 23, 2005	34.26	34.49	34.00	34.26	93,023	+0.03(+0.08%)
Sep 22, 2005	34.12	34.36	33.71	34.23	109,653	+0.18(+0.54%)
Sep 21, 2005	34.68	34.75	34.04	34.04	154,000	-0.77(-2.21%)
Sep 20, 2005	35.01	35.29	34.73	34.81	41,055	-0.27(-0.77%)
Sep 19, 2005	35.42	35.42	35.00	35.08	42,267	-0.28(-0.78%)
Sep 16, 2005	35.38	35.45	35.14	35.36	24,598	+0.08(+0.22%)
Sep 15, 2005	35.27	35.41	35.23	35.28	18,535	+0.02(+0.04%)
Sep 14, 2005	35.35	35.38	35.10	35.27	34,818	-0.03(-0.08%)
Sep 13, 2005	35.49	35.52	35.24	35.29	59,244	-0.27(-0.76%)
Sep 12, 2005	35.59	35.65	35.51	35.57	33,259	-0.11(-0.31%)
Sep 09, 2005	35.59	35.69	35.54	35.68	66,519	+0.18(+0.50%)
Sep 08, 2005	35.61	35.65	35.37	35.50	25,464	-0.23(-0.65%)
Sep 07, 2005	35.84	35.84	35.44	35.73	60,976	-0.08(-0.21%)
Sep 06, 2005	35.01	35.83	35.01	35.80	70,850	+0.75(+2.14%)
Sep 02, 2005	35.18	35.35	34.91	35.05	100,299	-0.09(-0.26%)