Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	19.41	19.41	18.74	19.37	13,568,455	+0.05(+0.24%)
May 28, 2009	19.05	19.38	18.36	19.32	9,460,125	+0.59(+3.17%)
May 27, 2009	19.97	19.97	18.59	18.73	13,782,057	-1.16(-5.84%)
May 26, 2009	18.71	20.05	18.43	19.89	12,756,522	+1.23(+6.61%)
May 22, 2009	19.25	19.49	18.63	18.66	6,628,835	-0.59(-3.08%)
May 21, 2009	18.88	19.65	18.69	19.25	8,684,308	-0.03(-0.17%)
May 20, 2009	20.20	20.69	19.19	19.28	12,260,900	-0.46(-2.31%)
May 19, 2009	19.69	20.37	19.22	19.74	10,456,683	-0.41(-2.04%)
May 18, 2009	18.67	20.27	18.53	20.15	14,686,908	+1.75(+9.49%)
May 15, 2009	18.80	18.98	18.00	18.40	16,186,898	-0.48(-2.55%)
May 14, 2009	18.23	19.13	17.56	18.88	14,014,792	+0.62(+3.41%)
May 13, 2009	19.29	19.29	18.04	18.26	17,450,904	-1.44(-7.33%)
May 12, 2009	20.73	21.01	19.01	19.71	14,406,800	-0.78(-3.83%)
May 11, 2009	20.93	21.15	20.42	20.49	11,989,921	-1.02(-4.75%)
May 08, 2009	20.62	21.56	19.94	21.51	16,590,235	+1.90(+9.67%)
May 07, 2009	22.41	22.41	19.39	19.61	19,114,278	-2.74(-12.25%)
May 06, 2009	21.34	22.41	21.20	22.35	15,192,482	+1.38(+6.59%)
May 05, 2009	21.66	21.80	20.77	20.97	13,286,082	-0.80(-3.68%)
May 04, 2009	20.26	21.79	20.04	21.77	17,052,480	+2.05(+10.37%)
May 01, 2009	20.12	20.29	19.44	19.73	15,855,847	-0.56(-2.78%)
Apr 30, 2009	20.60	21.02	19.90	20.29	18,672,006	+0.10(+0.49%)
Apr 29, 2009	19.47	20.49	19.18	20.19	16,801,574	+0.80(+4.11%)
Apr 28, 2009	18.56	19.84	18.51	19.39	13,535,190	+0.38(+2.01%)
Apr 27, 2009	19.58	19.91	18.39	19.01	19,346,322	-1.24(-6.11%)
Apr 24, 2009	19.51	20.73	18.87	20.25	23,471,654	+0.88(+4.56%)
Apr 23, 2009	19.18	19.51	18.47	19.37	17,404,836	+0.58(+3.07%)
Apr 22, 2009	18.24	19.60	18.04	18.79	59,297,076	-0.72(-3.68%)
Apr 21, 2009	16.36	19.51	16.25	19.51	24,553,128	+2.78(+16.63%)
Apr 20, 2009	18.62	18.66	16.66	16.73	20,897,674	-2.37(-12.41%)
Apr 17, 2009	17.74	19.54	17.47	19.10	24,409,906	+1.32(+7.45%)
Apr 16, 2009	16.85	18.52	16.22	17.77	17,564,016	+0.65(+3.78%)
Apr 15, 2009	15.27	17.19	15.19	17.12	19,784,222	+1.54(+9.85%)
Apr 14, 2009	16.98	17.26	15.47	15.59	20,397,442	-1.86(-10.68%)
Apr 13, 2009	16.73	17.90	16.40	17.45	16,043,385	+0.14(+0.82%)
Apr 09, 2009	15.45	17.49	15.29	17.31	22,800,864	+2.51(+16.93%)
Apr 08, 2009	14.81	15.12	14.37	14.80	13,953,794	+0.23(+1.59%)
Apr 07, 2009	15.84	15.95	14.54	14.57	16,560,252	-1.89(-11.47%)
Apr 06, 2009	16.31	16.83	15.63	16.46	18,509,614	-0.41(-2.46%)
Apr 03, 2009	14.64	16.90	14.61	16.88	25,164,688	+1.97(+13.23%)
Apr 02, 2009	14.45	15.25	14.20	14.90	19,293,610	+0.92(+6.59%)
Apr 01, 2009	13.42	14.21	13.28	13.98	13,306,228	+0.19(+1.35%)
Mar 31, 2009	13.11	14.02	13.02	13.80	19,992,370	+0.84(+6.50%)
Mar 30, 2009	13.68	13.96	12.89	12.95	12,983,569	-2.05(-13.66%)
Mar 26, 2009	14.36	15.09	13.52	15.00	19,062,152	+0.89(+6.29%)
Mar 25, 2009	14.92	14.99	13.20	14.12	22,968,796	-0.48(-3.27%)
Mar 24, 2009	14.95	15.87	14.26	14.59	19,072,198	-0.69(-4.51%)
Mar 23, 2009	14.42	15.41	14.33	15.28	29,389,164	+1.90(+14.24%)
Mar 20, 2009	15.22	15.22	13.33	13.38	19,771,746	-3.05(-18.58%)
Mar 19, 2009	16.57	16.69	15.15	16.43	15,873,684	+0.09(+0.52%)
Mar 18, 2009	15.08	16.63	14.53	16.34	21,060,442	+0.80(+5.14%)
Mar 17, 2009	14.24	15.56	14.05	15.54	17,890,792	+1.15(+7.96%)
Mar 16, 2009	15.76	15.98	14.21	14.40	17,877,996	-1.11(-7.15%)
Mar 13, 2009	16.07	16.27	15.02	15.51	0	-0.69(-4.28%)
Mar 12, 2009	14.72	16.28	14.50	16.20	19,749,214	+1.46(+9.91%)
Mar 11, 2009	15.24	15.26	14.30	14.74	22,126,188	-0.28(-1.88%)
Mar 10, 2009	12.77	15.02	12.58	15.02	31,939,738	+2.73(+22.18%)
Mar 09, 2009	12.10	12.43	11.58	12.29	18,640,594	+0.13(+1.06%)
Mar 06, 2009	12.19	12.24	11.21	12.16	0	+0.15(+1.24%)
Mar 05, 2009	12.67	12.77	11.78	12.02	19,307,026	-1.03(-7.89%)
Mar 04, 2009	13.55	13.76	12.61	13.04	17,776,618	+0.54(+4.32%)
Mar 02, 2009	13.29	13.34	12.35	12.50	22,140,128	-1.08(-7.94%)
Feb 27, 2009	14.02	14.63	13.44	13.58	0	-0.87(-6.03%)
Feb 26, 2009	15.39	15.84	14.34	14.46	21,266,202	-1.10(-7.05%)
Feb 25, 2009	15.50	16.33	14.60	15.55	21,641,378	-0.12(-0.79%)
Feb 24, 2009	15.16	15.98	13.99	15.68	23,372,286	+0.53(+3.51%)
Feb 23, 2009	17.12	17.12	15.08	15.14	14,747,487	-1.68(-9.99%)
Feb 20, 2009	15.03	17.09	14.76	16.83	0	+1.27(+8.19%)
Feb 19, 2009	16.52	16.70	15.33	15.55	13,615,786	-0.63(-3.87%)
Feb 18, 2009	16.07	16.43	14.97	16.18	17,120,090	+0.34(+2.18%)
Feb 17, 2009	16.73	17.16	15.64	15.83	22,132,260	-1.93(-10.84%)
Feb 13, 2009	19.67	19.83	17.61	17.76	20,685,462	-2.09(-10.52%)
Feb 12, 2009	20.07	20.20	18.31	19.85	16,574,716	-0.73(-3.53%)
Feb 11, 2009	20.16	20.67	19.41	20.57	11,513,184	+0.64(+3.23%)
Feb 10, 2009	21.79	22.32	19.71	19.93	15,208,693	-2.39(-10.73%)
Feb 09, 2009	21.91	22.46	21.47	22.32	7,358,525	+0.37(+1.66%)
Feb 06, 2009	20.62	22.17	20.27	21.96	0	+1.69(+8.36%)
Feb 05, 2009	20.20	21.23	19.54	20.27	12,109,775	-0.23(-1.13%)
Feb 04, 2009	20.76	21.27	20.40	20.50	10,926,766	-0.15(-0.74%)
Feb 03, 2009	21.17	21.24	20.29	20.65	10,442,186	-0.78(-3.62%)
Feb 02, 2009	20.56	21.56	20.34	21.43	10,923,804	+0.34(+1.61%)
Jan 30, 2009	22.51	22.69	20.70	21.09	0	-0.96(-4.37%)
Jan 29, 2009	23.08	23.65	21.92	22.05	13,032,992	-1.69(-7.12%)
Jan 28, 2009	22.18	23.91	22.10	23.74	13,935,145	+2.27(+10.57%)
Jan 27, 2009	21.55	21.98	21.03	21.47	7,787,203	+0.31(+1.45%)
Jan 26, 2009	21.80	22.15	20.78	21.16	9,978,320	-0.09(-0.41%)
Jan 23, 2009	20.15	21.37	19.82	21.25	9,401,050	+0.29(+1.39%)
Jan 22, 2009	21.08	21.94	20.35	20.96	11,932,911	-1.23(-5.54%)
Jan 21, 2009	20.52	22.23	19.90	22.19	16,940,630	+2.43(+12.29%)
Jan 20, 2009	21.87	22.05	19.56	19.76	12,686,908	-2.44(-10.99%)
Jan 16, 2009	21.83	22.35	20.66	22.20	0	+0.93(+4.37%)
Jan 15, 2009	20.88	22.14	19.66	21.27	13,899,945	+0.25(+1.18%)
Jan 14, 2009	21.66	21.90	20.72	21.02	11,054,870	-1.47(-6.52%)
Jan 13, 2009	21.72	22.69	21.26	22.49	7,543,637	+0.91(+4.23%)
Jan 12, 2009	22.71	22.77	21.26	21.57	8,690,990	-1.29(-5.63%)
Jan 09, 2009	24.04	24.36	22.69	22.86	7,510,543	-1.12(-4.67%)
Jan 08, 2009	23.45	24.13	22.96	23.98	8,260,495	-0.40(-1.63%)
Jan 07, 2009	25.03	25.23	24.20	24.38	7,755,863	-1.25(-4.87%)
Jan 06, 2009	24.11	25.87	23.39	25.63	12,078,134	+1.78(+7.47%)
Jan 05, 2009	24.16	24.44	23.46	23.85	8,582,995	-0.34(-1.42%)
Jan 02, 2009	24.98	25.13	24.03	24.19	0	-0.85(-3.41%)
Jan 01, 2009	24.07	25.30	23.80	25.05	0	+0.00(+0.00%)
Dec 31, 2008	24.07	25.30	23.80	25.05	7,208,521	+0.90(+3.73%)
Dec 30, 2008	23.25	24.24	23.00	24.15	5,018,551	+1.01(+4.38%)
Dec 29, 2008	24.19	24.21	22.48	23.13	5,760,084	-1.34(-5.49%)
Dec 26, 2008	24.47	24.68	23.82	24.48	0	+0.14(+0.56%)
Dec 24, 2008	24.22	24.40	23.73	24.34	1,814,109	+0.00(+0.02%)
Dec 23, 2008	24.20	24.99	24.01	24.34	5,470,377	+0.38(+1.59%)
Dec 22, 2008	25.51	25.51	22.98	23.96	7,234,466	-0.95(-3.82%)
Dec 19, 2008	24.90	25.32	23.93	24.91	9,646,008	+0.73(+3.02%)
Dec 18, 2008	26.83	26.95	23.87	24.18	12,718,373	-2.42(-9.10%)
Dec 17, 2008	26.34	27.74	25.03	26.60	12,040,910	-0.11(-0.42%)
Dec 16, 2008	23.81	26.71	23.29	26.71	16,430,888	+3.30(+14.08%)
Dec 15, 2008	24.67	24.69	22.30	23.41	10,409,070	-0.76(-3.14%)
Dec 12, 2008	21.30	24.24	20.88	24.17	0	+2.17(+9.87%)
Dec 11, 2008	24.53	25.12	21.85	22.00	17,239,956	-3.22(-12.76%)
Dec 10, 2008	23.52	25.76	23.51	25.22	10,018,343	+1.90(+8.13%)
Dec 09, 2008	25.05	25.43	22.99	23.32	12,316,366	-2.24(-8.75%)
Dec 08, 2008	23.87	25.57	23.51	25.56	17,187,506	+2.21(+9.46%)
Dec 05, 2008	20.51	23.45	20.08	23.35	0	+2.43(+11.61%)
Dec 04, 2008	20.67	23.24	20.43	20.92	14,230,304	-0.50(-2.33%)
Dec 03, 2008	19.54	21.45	18.37	21.42	13,847,057	+1.73(+8.81%)
Dec 02, 2008	18.37	19.99	18.28	19.68	19,315,872	+1.81(+10.12%)
Dec 01, 2008	21.51	21.81	17.35	17.88	15,624,210	-4.31(-19.42%)
Nov 28, 2008	23.33	23.53	22.18	22.18	5,953,543	-1.14(-4.89%)
Nov 26, 2008	22.22	23.86	21.37	23.32	13,836,320	+0.73(+3.23%)
Nov 25, 2008	22.82	23.20	20.26	22.59	16,645,205	+0.78(+3.56%)
Nov 24, 2008	19.11	22.05	18.49	21.82	19,550,080	+3.44(+18.69%)
Nov 21, 2008	17.88	18.53	15.21	18.38	21,991,538	+1.10(+6.36%)
Nov 20, 2008	18.60	20.35	16.78	17.28	22,491,276	-2.30(-11.72%)
Nov 19, 2008	22.10	22.74	19.12	19.58	16,502,439	-2.90(-12.91%)
Nov 18, 2008	22.60	22.91	21.48	22.48	10,185,640	+0.30(+1.37%)
Nov 17, 2008	23.06	23.50	21.81	22.18	9,234,023	-1.18(-5.06%)
Nov 14, 2008	24.42	25.55	22.62	23.36	0	-2.17(-8.52%)
Nov 13, 2008	23.42	26.38	22.15	25.53	13,899,684	+2.36(+10.17%)
Nov 12, 2008	24.74	25.81	22.94	23.18	11,561,166	-2.66(-10.31%)
Nov 11, 2008	25.22	26.98	24.45	25.84	8,281,047	+0.29(+1.15%)
Nov 10, 2008	28.04	28.23	25.23	25.55	7,447,552	-2.33(-8.35%)
Nov 07, 2008	26.59	28.42	25.32	27.87	0	+1.39(+5.25%)
Nov 06, 2008	27.45	28.16	26.37	26.48	7,493,696	-1.33(-4.79%)
Nov 05, 2008	30.68	30.68	27.33	27.82	9,177,608	-3.35(-10.76%)
Nov 04, 2008	28.35	31.41	28.33	31.17	10,024,056	+3.39(+12.19%)
Nov 03, 2008	29.11	29.62	27.58	27.78	5,228,527	-1.50(-5.12%)
Oct 31, 2008	26.50	29.52	26.17	29.28	0	+2.65(+9.96%)
Oct 30, 2008	26.61	26.99	25.54	26.63	4,926,763	+0.76(+2.92%)
Oct 29, 2008	27.39	27.53	25.03	25.87	11,229,178	-1.94(-6.97%)
Oct 28, 2008	23.74	28.03	22.36	27.81	14,094,709	+4.81(+20.89%)
Oct 27, 2008	22.67	25.20	22.56	23.01	7,995,718	-0.57(-2.41%)
Oct 24, 2008	22.20	26.02	22.14	23.57	0	-1.45(-5.80%)
Oct 23, 2008	25.73	26.29	22.42	25.03	11,462,908	-0.14(-0.56%)
Oct 22, 2008	25.85	26.27	24.32	25.17	11,326,417	-1.40(-5.26%)
Oct 21, 2008	27.28	28.64	26.48	26.57	4,785,038	-1.53(-5.45%)
Oct 20, 2008	27.79	28.27	26.30	28.10	5,522,995	+0.53(+1.93%)
Oct 17, 2008	26.55	28.69	26.00	27.57	0	+0.17(+0.61%)
Oct 16, 2008	26.58	28.16	24.47	27.40	12,252,269	+1.74(+6.79%)
Oct 15, 2008	28.81	29.23	24.93	25.66	10,983,639	-3.81(-12.93%)
Oct 14, 2008	33.61	33.61	27.06	29.47	12,585,631	-3.37(-10.26%)
Oct 13, 2008	33.43	33.65	29.99	32.84	10,287,994	+0.37(+1.14%)
Oct 10, 2008	27.97	32.47	26.62	32.47	0	+4.25(+15.04%)
Oct 09, 2008	32.15	33.02	28.22	28.22	13,429,115	-3.74(-11.69%)
Oct 08, 2008	29.09	33.38	29.09	31.96	11,911,197	+1.51(+4.98%)
Oct 07, 2008	33.51	34.79	30.14	30.44	11,273,008	-2.60(-7.86%)
Oct 06, 2008	32.23	34.20	30.70	33.04	11,194,428	-0.29(-0.86%)
Oct 03, 2008	35.76	36.53	33.18	33.33	0	-1.69(-4.84%)
Oct 02, 2008	37.22	37.49	34.81	35.02	7,283,639	-2.39(-6.39%)
Oct 01, 2008	37.15	37.62	36.25	37.41	4,876,619	-0.34(-0.89%)
Sep 30, 2008	36.62	37.97	36.27	37.75	6,137,248	+1.95(+5.44%)
Sep 29, 2008	38.29	38.78	34.45	35.80	8,037,409	-3.51(-8.92%)
Sep 26, 2008	37.56	39.45	37.12	39.31	0	+0.97(+2.52%)
Sep 25, 2008	38.37	38.96	37.19	38.34	4,895,902	+0.38(+1.01%)
Sep 24, 2008	38.87	39.34	37.31	37.96	5,535,006	-0.53(-1.38%)
Sep 23, 2008	39.04	40.38	38.36	38.49	7,361,949	-0.29(-0.76%)
Sep 22, 2008	43.28	43.45	38.47	38.78	7,619,697	-5.10(-11.62%)
Sep 19, 2008	41.94	44.89	39.68	43.89	0	+2.00(+4.78%)
Sep 18, 2008	36.10	41.88	35.17	41.88	15,173,004	+5.36(+14.68%)
Sep 17, 2008	38.24	39.44	36.23	36.52	9,118,802	-2.96(-7.49%)
Sep 16, 2008	36.51	40.20	36.49	39.48	11,178,577	+2.66(+7.24%)
Sep 15, 2008	41.08	41.08	36.81	36.81	15,548,162	-6.28(-14.58%)
Sep 12, 2008	42.06	43.15	41.66	43.10	0	+0.40(+0.93%)
Sep 11, 2008	41.07	42.77	40.81	42.70	4,041,406	+0.63(+1.51%)
Sep 10, 2008	42.29	42.55	41.02	42.06	4,363,822	+0.27(+0.64%)
Sep 09, 2008	43.57	43.57	41.41	41.80	5,973,761	-1.71(-3.94%)
Sep 08, 2008	43.10	43.51	41.95	43.51	6,721,134	+2.00(+4.81%)
Sep 05, 2008	41.15	41.67	40.62	41.52	0	-0.17(-0.41%)
Sep 04, 2008	42.37	42.57	41.44	41.69	4,423,649	-0.96(-2.26%)
Sep 03, 2008	41.91	42.74	41.57	42.65	2,492,302	+0.76(+1.80%)
Sep 02, 2008	42.33	42.45	41.11	41.89	2,923,226	+0.61(+1.49%)
Aug 29, 2008	41.42	41.93	41.13	41.28	0	-0.46(-1.11%)
Aug 28, 2008	40.95	41.97	40.60	41.74	2,852,946	+1.21(+2.98%)
Aug 27, 2008	39.94	40.87	39.75	40.54	2,216,726	+0.48(+1.20%)
Aug 26, 2008	40.00	40.37	39.25	40.05	2,863,032	+0.02(+0.04%)
Aug 25, 2008	41.18	41.43	39.89	40.04	3,647,249	-1.55(-3.72%)
Aug 22, 2008	40.27	41.77	40.26	41.59	0	+1.73(+4.34%)
Aug 21, 2008	39.81	40.39	39.55	39.86	3,819,796	-0.41(-1.03%)
Aug 20, 2008	40.32	40.60	39.39	40.27	3,601,821	+0.09(+0.23%)
Aug 19, 2008	40.67	40.79	39.87	40.18	4,234,737	-0.87(-2.11%)
Aug 18, 2008	42.80	42.80	40.85	41.05	4,383,917	-1.38(-3.25%)
Aug 15, 2008	42.29	42.85	41.69	42.42	0	+0.13(+0.30%)
Aug 14, 2008	40.89	42.39	40.88	42.30	3,475,562	+0.82(+1.98%)
Aug 13, 2008	41.84	41.98	40.93	41.47	4,458,167	-0.50(-1.20%)
Aug 12, 2008	42.48	43.12	41.56	41.98	4,419,784	-1.21(-2.80%)
Aug 11, 2008	41.93	43.72	41.50	43.18	4,571,764	+1.30(+3.10%)
Aug 08, 2008	40.52	42.12	40.52	41.88	4,954,850	+1.33(+3.27%)
Aug 07, 2008	40.47	41.50	40.13	40.56	7,046,022	-0.58(-1.41%)
Aug 06, 2008	40.71	41.50	39.98	41.14	4,197,754	+0.42(+1.03%)
Aug 05, 2008	38.76	41.10	38.07	40.72	5,500,231	+2.37(+6.18%)
Aug 04, 2008	39.18	39.18	38.19	38.35	3,355,197	-0.83(-2.13%)
Aug 01, 2008	39.36	39.70	38.21	39.18	2,862,497	-0.27(-0.69%)
Jul 31, 2008	38.60	39.98	38.45	39.46	3,664,795	+0.17(+0.42%)
Jul 30, 2008	39.74	40.12	38.29	39.29	5,126,016	-0.22(-0.56%)
Jul 29, 2008	39.51	39.69	37.02	39.51	7,216,863	+2.58(+6.98%)
Jul 28, 2008	38.11	38.72	36.71	36.93	4,705,458	-1.25(-3.27%)
Jul 25, 2008	37.24	38.85	36.98	38.18	3,959,995	+1.00(+2.69%)
Jul 24, 2008	39.97	40.05	37.06	37.18	5,378,439	-2.65(-6.65%)
Jul 23, 2008	39.12	40.88	38.95	39.83	5,367,250	+0.85(+2.17%)
Jul 22, 2008	37.27	39.11	36.83	38.98	4,839,022	+1.22(+3.23%)
Jul 21, 2008	37.95	38.02	37.42	37.76	5,947,912	-0.10(-0.26%)
Jul 18, 2008	37.43	37.86	36.80	37.86	5,082,410	+0.49(+1.30%)
Jul 17, 2008	37.60	37.88	36.30	37.38	6,980,236	+0.01(+0.03%)
Jul 16, 2008	35.58	37.57	35.02	37.37	7,338,828	+1.85(+5.20%)
Jul 15, 2008	34.91	36.67	34.83	35.52	6,111,086	+0.13(+0.38%)
Jul 14, 2008	36.77	36.93	35.16	35.39	4,822,655	-1.00(-2.74%)
Jul 11, 2008	35.61	37.37	35.51	36.38	5,244,760	+0.04(+0.10%)
Jul 10, 2008	35.58	36.94	35.48	36.34	5,359,689	+0.70(+1.97%)
Jul 09, 2008	38.00	38.00	35.52	35.64	4,669,526	-2.42(-6.36%)
Jul 08, 2008	35.48	38.51	35.17	38.06	4,521,040	+2.54(+7.14%)
Jul 07, 2008	36.70	37.15	35.28	35.53	3,776,158	-0.90(-2.48%)
Jul 04, 2008	36.72	37.12	36.07	36.43	1,487,942	+0.00(+0.00%)
Jul 03, 2008	36.72	37.12	36.07	36.43	1,487,942	+0.13(+0.35%)
Jul 02, 2008	36.76	37.29	36.30	36.30	3,099,907	-0.49(-1.32%)
Jul 01, 2008	36.03	36.79	35.70	36.79	4,053,907	+0.27(+0.73%)
Jun 30, 2008	37.85	37.85	36.05	36.52	3,005,005	+0.35(+0.96%)
Jun 27, 2008	36.43	36.82	35.96	36.17	3,832,243	-0.20(-0.56%)
Jun 26, 2008	37.55	37.60	36.29	36.38	3,288,597	-1.59(-4.19%)
Jun 25, 2008	37.32	38.46	37.31	37.97	3,725,320	+0.76(+2.04%)
Jun 24, 2008	37.26	37.78	36.71	37.21	2,923,385	-0.05(-0.14%)
Jun 23, 2008	38.62	38.75	37.18	37.26	2,852,961	-1.03(-2.70%)
Jun 20, 2008	39.15	39.15	38.20	38.29	3,043,183	-0.78(-2.01%)
Jun 19, 2008	38.31	39.08	38.03	39.08	2,377,399	+0.76(+1.98%)
Jun 18, 2008	38.57	39.00	38.12	38.32	2,858,078	-0.64(-1.65%)
Jun 17, 2008	40.33	40.46	38.93	38.96	2,402,540	-1.14(-2.84%)
Jun 16, 2008	39.12	40.23	39.12	40.10	3,067,273	+1.01(+2.59%)
Jun 13, 2008	38.85	39.15	38.04	39.09	2,243,255	+0.34(+0.88%)
Jun 12, 2008	38.11	38.75	38.10	38.75	3,268,669	+1.11(+2.96%)
Jun 11, 2008	38.14	38.41	37.51	37.63	2,780,971	-0.66(-1.71%)
Jun 10, 2008	37.88	38.45	37.51	38.29	3,374,271	+0.24(+0.64%)
Jun 09, 2008	38.83	39.37	37.94	38.05	2,697,837	-0.75(-1.93%)
Jun 06, 2008	40.67	40.67	38.61	38.79	3,370,919	-2.20(-5.37%)
Jun 05, 2008	39.91	40.99	39.71	40.99	1,784,880	+1.25(+3.13%)
Jun 04, 2008	39.49	40.15	39.24	39.75	2,269,740	+0.19(+0.48%)
Jun 03, 2008	39.71	39.84	39.06	39.56	2,637,294	+0.10(+0.25%)