Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	37.00	37.09	36.84	36.84	113,578	-0.09(-0.25%)
Sep 28, 2006	37.12	37.12	36.77	36.93	147,534	-0.08(-0.21%)
Sep 27, 2006	36.68	37.05	36.57	37.01	86,452	+0.32(+0.88%)
Sep 26, 2006	36.79	36.80	36.61	36.68	89,574	-0.09(-0.24%)
Sep 25, 2006	36.87	36.88	36.49	36.77	439,482	-0.29(-0.79%)
Sep 22, 2006	36.95	37.18	36.72	37.06	181,881	+0.10(+0.26%)
Sep 21, 2006	37.33	37.44	36.81	36.97	223,839	-0.42(-1.11%)
Sep 20, 2006	37.61	37.71	37.28	37.38	169,391	-0.08(-0.22%)
Sep 19, 2006	37.15	37.48	37.15	37.46	68,108	+0.28(+0.74%)
Sep 18, 2006	37.26	37.43	37.13	37.19	110,260	-0.27(-0.71%)
Sep 15, 2006	37.19	37.50	37.19	37.45	147,339	+0.30(+0.80%)
Sep 14, 2006	37.25	37.25	36.99	37.16	153,974	-0.20(-0.53%)
Sep 13, 2006	37.23	37.45	37.06	37.36	97,771	+0.21(+0.57%)
Sep 12, 2006	36.81	37.16	36.61	37.15	116,896	+0.47(+1.29%)
Sep 11, 2006	36.40	36.71	36.27	36.67	78,451	+0.12(+0.32%)
Sep 08, 2006	36.22	36.60	36.00	36.56	90,160	+0.36(+1.01%)
Sep 07, 2006	36.54	36.54	36.17	36.19	136,411	-0.27(-0.74%)
Sep 06, 2006	36.64	36.65	36.46	36.46	77,475	-0.22(-0.60%)
Sep 05, 2006	36.45	36.68	36.33	36.68	122,750	+0.37(+1.02%)
Sep 01, 2006	36.68	36.68	36.32	36.32	60,887	-0.21(-0.58%)
Aug 31, 2006	36.66	36.71	35.52	36.53	250,965	+0.03(+0.08%)
Aug 30, 2006	36.33	36.55	36.25	36.49	128,409	+0.22(+0.59%)
Aug 29, 2006	36.32	36.32	36.02	36.28	78,451	+0.01(+0.01%)
Aug 28, 2006	35.92	36.27	35.83	36.27	76,109	+0.43(+1.19%)
Aug 25, 2006	35.91	35.97	35.79	35.85	88,598	-0.03(-0.07%)
Aug 24, 2006	35.76	35.92	35.71	35.87	42,933	+0.14(+0.39%)
Aug 23, 2006	36.14	36.14	35.63	35.74	94,453	-0.28(-0.77%)
Aug 22, 2006	35.79	36.04	35.64	36.01	96,209	+0.25(+0.71%)
Aug 21, 2006	35.53	35.78	35.48	35.76	96,990	+0.20(+0.57%)
Aug 18, 2006	35.55	35.58	35.35	35.56	44,299	+0.16(+0.45%)
Aug 17, 2006	35.45	35.56	35.33	35.40	132,117	-0.05(-0.14%)
Aug 16, 2006	35.50	35.50	35.40	35.45	83,915	+0.07(+0.19%)
Aug 15, 2006	35.29	35.44	35.28	35.38	101,869	+0.40(+1.14%)
Aug 14, 2006	34.88	35.28	34.80	34.98	93,087	+0.33(+0.96%)
Aug 11, 2006	34.92	34.92	34.51	34.65	74,157	-0.22(-0.62%)
Aug 10, 2006	34.90	34.98	34.51	34.87	178,564	+0.03(+0.08%)
Aug 09, 2006	35.28	35.28	34.84	34.84	101,674	-0.22(-0.61%)
Aug 08, 2006	35.61	35.61	34.98	35.05	118,847	-0.53(-1.48%)
Aug 07, 2006	35.96	35.96	35.50	35.58	63,424	-0.35(-0.98%)
Aug 04, 2006	35.65	35.96	35.65	35.94	44,104	+0.56(+1.58%)
Aug 03, 2006	34.93	35.39	34.93	35.38	71,620	+0.33(+0.95%)
Aug 02, 2006	35.12	35.18	34.99	35.04	122,555	-0.07(-0.19%)
Aug 01, 2006	35.16	35.19	34.75	35.11	1,697,236	-0.18(-0.52%)
Jul 31, 2006	35.37	35.39	35.06	35.30	98,356	-0.12(-0.33%)
Jul 28, 2006	34.97	35.43	34.97	35.41	72,011	+0.51(+1.45%)
Jul 27, 2006	35.20	35.32	34.90	34.91	102,649	-0.11(-0.32%)
Jul 26, 2006	34.92	35.08	34.83	35.02	109,089	+0.12(+0.35%)
Jul 25, 2006	34.75	34.96	34.63	34.90	206,080	+0.18(+0.52%)
Jul 24, 2006	34.29	34.72	34.21	34.72	116,896	+0.56(+1.65%)
Jul 21, 2006	34.63	34.63	34.09	34.15	140,899	-0.57(-1.64%)
Jul 20, 2006	35.21	35.21	34.72	34.72	95,039	-0.29(-0.82%)
Jul 19, 2006	34.51	35.03	34.51	35.01	173,685	+0.53(+1.55%)
Jul 18, 2006	34.15	34.51	33.93	34.48	106,552	+0.51(+1.51%)
Jul 17, 2006	34.05	34.06	33.87	33.96	82,158	+0.00(+0.00%)
Jul 14, 2006	34.28	34.41	33.96	33.96	127,434	-0.47(-1.37%)
Jul 13, 2006	34.78	34.88	34.37	34.43	124,116	-0.47(-1.35%)
Jul 12, 2006	34.92	34.92	34.73	34.91	216,618	+0.09(+0.26%)
Jul 11, 2006	34.82	34.89	34.54	34.81	209,007	+0.06(+0.16%)
Jul 10, 2006	34.63	34.79	34.43	34.76	220,521	+0.27(+0.79%)
Jul 07, 2006	34.66	34.75	34.28	34.49	100,893	-0.14(-0.41%)
Jul 06, 2006	34.53	34.63	34.38	34.63	58,155	+0.08(+0.24%)
Jul 05, 2006	34.57	34.60	34.01	34.55	152,608	-0.06(-0.16%)