Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	32.59	32.86	32.59	32.66	1,113,414	+0.05(+0.17%)
May 27, 2005	32.56	32.61	32.37	32.61	628,630	+0.16(+0.49%)
May 26, 2005	32.58	32.95	32.33	32.45	1,255,091	-0.20(-0.61%)
May 25, 2005	33.20	33.24	32.42	32.65	3,284,345	-0.61(-1.85%)
May 24, 2005	33.66	33.66	33.17	33.26	1,317,496	-0.46(-1.35%)
May 23, 2005	33.53	33.82	33.48	33.72	1,869,023	+0.19(+0.56%)
May 20, 2005	33.78	33.78	33.44	33.53	1,427,850	-0.16(-0.48%)
May 19, 2005	32.60	33.77	32.58	33.70	3,904,782	+1.10(+3.36%)
May 18, 2005	32.31	32.60	32.27	32.60	1,727,588	+0.38(+1.19%)
May 17, 2005	32.23	32.25	32.06	32.22	1,122,811	-0.01(-0.03%)
May 16, 2005	32.15	32.34	32.05	32.23	1,544,950	+0.08(+0.25%)
May 13, 2005	32.37	32.42	32.08	32.15	916,320	-0.22(-0.69%)
May 12, 2005	32.38	32.44	32.31	32.37	1,334,363	-0.01(-0.04%)
May 11, 2005	32.39	32.41	31.99	32.38	1,422,549	+0.02(+0.08%)
May 10, 2005	32.25	32.41	32.12	32.36	1,070,526	-0.07(-0.23%)
May 09, 2005	31.85	32.43	31.85	32.43	1,644,461	+0.58(+1.82%)
May 06, 2005	32.37	32.38	31.82	31.85	1,655,545	-0.52(-1.60%)
May 05, 2005	32.11	32.50	32.02	32.37	1,694,819	+0.27(+0.85%)
May 04, 2005	31.92	32.25	31.76	32.10	1,456,041	+0.17(+0.52%)
May 03, 2005	31.71	31.93	31.70	31.93	1,732,888	-0.01(-0.04%)
May 02, 2005	31.77	31.96	31.73	31.94	1,556,274	+0.22(+0.68%)
Apr 29, 2005	31.83	31.85	31.43	31.73	2,262,489	-0.04(-0.12%)
Apr 28, 2005	31.42	31.85	31.39	31.77	1,693,614	+0.43(+1.38%)
Apr 27, 2005	31.14	31.40	31.00	31.33	1,202,083	+0.15(+0.47%)
Apr 26, 2005	30.88	31.23	30.81	31.19	1,120,884	+0.31(+1.01%)
Apr 25, 2005	30.52	30.88	30.41	30.88	1,151,725	+0.36(+1.18%)
Apr 22, 2005	30.48	30.55	30.38	30.52	1,004,025	+0.08(+0.27%)
Apr 21, 2005	30.48	30.53	30.36	30.43	811,508	-0.01(-0.04%)
Apr 20, 2005	30.35	30.48	30.23	30.45	1,179,434	+0.02(+0.05%)
Apr 19, 2005	30.26	30.43	30.20	30.43	1,118,956	+0.15(+0.48%)
Apr 18, 2005	30.37	30.42	30.04	30.28	1,035,589	+0.00(+0.01%)
Apr 15, 2005	30.26	30.38	30.19	30.28	1,269,548	+0.05(+0.15%)
Apr 14, 2005	30.11	30.40	30.06	30.23	1,294,606	+0.12(+0.41%)
Apr 13, 2005	30.07	30.21	29.99	30.11	1,260,151	+0.02(+0.07%)
Apr 12, 2005	29.56	30.42	29.46	30.09	1,728,310	+0.57(+1.93%)
Apr 11, 2005	29.51	29.56	29.38	29.52	836,567	+0.14(+0.47%)
Apr 08, 2005	29.45	29.62	29.32	29.38	1,077,754	-0.06(-0.21%)
Apr 07, 2005	29.24	29.56	29.21	29.45	1,916,731	+0.29(+1.00%)
Apr 06, 2005	29.01	29.22	28.88	29.16	1,231,960	+0.22(+0.75%)
Apr 05, 2005	28.89	29.03	28.69	28.94	1,818,425	+0.12(+0.43%)
Apr 04, 2005	28.89	28.91	28.41	28.82	1,396,768	+0.00(+0.00%)
Apr 01, 2005	29.01	29.13	28.50	28.82	1,484,231	+0.07(+0.23%)
Mar 31, 2005	28.89	29.28	28.75	28.75	1,539,890	-0.04(-0.14%)
Mar 30, 2005	28.55	28.89	28.55	28.79	1,120,161	+0.20(+0.70%)
Mar 29, 2005	28.56	28.84	28.56	28.59	1,887,576	-0.05(-0.17%)
Mar 28, 2005	28.95	28.99	28.59	28.64	1,831,195	-0.25(-0.86%)
Mar 24, 2005	28.78	29.05	28.78	28.89	2,125,391	+0.25(+0.88%)
Mar 23, 2005	29.14	29.14	28.54	28.64	4,322,343	-0.52(-1.78%)
Mar 22, 2005	29.70	29.95	29.16	29.16	1,181,602	-0.52(-1.75%)
Mar 21, 2005	29.88	29.88	29.53	29.67	992,941	-0.23(-0.76%)
Mar 18, 2005	30.09	30.09	29.69	29.90	1,551,215	-0.27(-0.91%)
Mar 17, 2005	29.88	30.26	29.77	30.18	1,504,230	+0.71(+2.41%)
Mar 16, 2005	29.76	30.04	29.40	29.47	773,679	-0.29(-0.98%)
Mar 15, 2005	29.86	30.16	29.60	29.76	895,117	-0.04(-0.14%)
Mar 14, 2005	29.16	29.83	29.10	29.80	1,022,577	+0.50(+1.70%)
Mar 11, 2005	29.71	29.82	29.27	29.30	890,057	-0.71(-2.36%)
Mar 10, 2005	29.60	30.06	29.53	30.01	950,293	+0.45(+1.53%)
Mar 09, 2005	30.28	30.28	29.50	29.56	1,961,065	-0.74(-2.44%)
Mar 08, 2005	30.38	30.46	30.14	30.30	694,167	-0.17(-0.54%)
Mar 07, 2005	29.92	30.53	29.89	30.46	907,405	+0.42(+1.38%)
Mar 04, 2005	29.55	30.05	29.47	30.05	880,178	+0.76(+2.58%)
Mar 03, 2005	28.99	29.31	28.99	29.29	846,686	+0.38(+1.32%)
Mar 02, 2005	28.89	29.04	28.77	28.91	906,441	-0.06(-0.20%)
Mar 01, 2005	28.53	29.08	28.53	28.97	1,071,008	+0.46(+1.60%)
Feb 28, 2005	29.09	29.28	28.48	28.51	2,031,662	-0.64(-2.21%)
Feb 25, 2005	28.55	29.16	28.55	29.16	1,085,224	+0.53(+1.86%)
Feb 24, 2005	28.53	28.62	28.47	28.62	1,071,490	+0.06(+0.22%)
Feb 23, 2005	28.87	29.21	28.48	28.56	1,665,664	-0.38(-1.31%)
Feb 22, 2005	29.45	29.53	28.84	28.94	1,599,163	-0.82(-2.76%)
Feb 18, 2005	29.67	29.82	29.48	29.76	958,968	-0.14(-0.47%)
Feb 17, 2005	30.03	30.03	29.86	29.90	942,824	-0.23(-0.76%)
Feb 16, 2005	30.01	30.29	29.88	30.13	1,273,644	+0.12(+0.41%)
Feb 15, 2005	29.84	30.11	29.78	30.01	771,029	+0.17(+0.57%)
Feb 14, 2005	29.71	29.86	29.65	29.84	525,745	+0.12(+0.41%)
Feb 11, 2005	29.84	29.94	29.55	29.72	805,244	-0.15(-0.51%)
Feb 10, 2005	29.59	29.88	29.47	29.87	771,511	+0.28(+0.94%)
Feb 09, 2005	29.55	29.63	29.45	29.59	971,979	+0.00(+0.01%)
Feb 08, 2005	29.47	29.70	29.46	29.59	1,033,420	+0.06(+0.21%)
Feb 07, 2005	29.57	29.75	29.47	29.53	860,661	-0.12(-0.41%)
Feb 04, 2005	29.47	29.72	29.38	29.65	1,906,129	+0.41(+1.39%)
Feb 03, 2005	29.48	29.72	29.23	29.24	1,183,530	-0.58(-1.95%)
Feb 02, 2005	29.05	29.82	29.05	29.82	1,529,288	+0.66(+2.28%)
Feb 01, 2005	28.68	29.30	28.68	29.16	1,738,189	+0.46(+1.61%)
Jan 31, 2005	28.64	28.82	28.43	28.70	2,130,210	+0.04(+0.13%)
Jan 28, 2005	28.84	28.91	28.33	28.66	1,347,133	-0.07(-0.26%)
Jan 27, 2005	29.16	29.16	28.56	28.73	1,745,177	-0.39(-1.33%)
Jan 26, 2005	29.57	29.87	28.87	29.12	1,911,912	-0.49(-1.67%)
Jan 25, 2005	29.99	30.42	29.42	29.61	1,853,844	-0.65(-2.14%)
Jan 24, 2005	30.23	30.47	30.15	30.26	1,050,527	+0.02(+0.08%)
Jan 21, 2005	30.29	30.43	30.01	30.23	1,133,895	-0.06(-0.19%)
Jan 20, 2005	30.37	30.46	30.19	30.29	1,352,915	-0.12(-0.40%)
Jan 19, 2005	30.40	30.72	30.18	30.41	1,131,967	+0.10(+0.31%)
Jan 18, 2005	29.92	30.32	29.70	30.32	1,093,416	+0.31(+1.04%)
Jan 14, 2005	29.67	30.05	29.67	30.01	878,732	+0.44(+1.47%)
Jan 13, 2005	29.35	30.05	29.35	29.57	1,535,794	+0.06(+0.21%)
Jan 12, 2005	29.72	29.74	29.09	29.51	1,909,502	-0.23(-0.78%)
Jan 11, 2005	29.97	30.09	29.56	29.74	1,020,409	-0.24(-0.80%)
Jan 10, 2005	29.89	30.06	29.84	29.98	1,303,039	-0.17(-0.56%)
Jan 07, 2005	30.26	30.38	30.04	30.15	879,214	+0.07(+0.23%)
Jan 06, 2005	29.78	30.40	29.78	30.08	1,310,027	+0.30(+1.00%)
Jan 05, 2005	31.07	31.07	29.45	29.78	2,991,835	-1.29(-4.14%)
Jan 04, 2005	31.54	31.85	31.03	31.07	2,294,053	-0.47(-1.50%)
Jan 03, 2005	31.70	31.98	31.26	31.54	2,121,536	-0.05(-0.17%)
Dec 31, 2004	31.54	31.95	31.50	31.60	1,244,730	-0.11(-0.35%)
Dec 30, 2004	31.33	31.91	31.29	31.71	696,336	+0.29(+0.92%)
Dec 29, 2004	31.33	31.50	31.15	31.42	385,032	+0.19(+0.60%)
Dec 28, 2004	31.21	31.37	31.11	31.23	707,901	+0.08(+0.25%)
Dec 27, 2004	31.13	31.21	30.92	31.15	665,253	+0.02(+0.08%)
Dec 23, 2004	31.22	31.27	31.08	31.13	966,919	-0.10(-0.31%)
Dec 22, 2004	31.04	31.24	31.03	31.22	713,925	+0.20(+0.66%)
Dec 21, 2004	30.61	31.10	30.61	31.02	692,721	+0.31(+1.00%)
Dec 20, 2004	30.61	30.73	30.36	30.71	559,237	+0.10(+0.31%)
Dec 17, 2004	30.14	30.77	29.95	30.62	988,363	+0.48(+1.58%)
Dec 16, 2004	30.41	30.59	30.11	30.14	868,131	-0.26(-0.86%)
Dec 15, 2004	30.32	30.50	30.01	30.40	1,043,781	+0.19(+0.62%)
Dec 14, 2004	30.19	30.36	30.08	30.21	1,432,669	-0.29(-0.94%)
Dec 13, 2004	30.72	30.72	30.40	30.50	731,996	-0.22(-0.70%)
Dec 10, 2004	30.23	30.83	30.21	30.72	667,663	+0.24(+0.78%)
Dec 09, 2004	30.21	30.50	30.02	30.48	622,606	+0.15(+0.51%)
Dec 08, 2004	30.09	30.38	30.09	30.33	703,564	+0.25(+0.84%)
Dec 07, 2004	30.96	30.96	30.07	30.07	1,125,221	-0.93(-3.00%)
Dec 06, 2004	30.30	31.04	30.30	31.00	883,069	+0.29(+0.95%)
Dec 03, 2004	30.34	30.80	30.21	30.71	1,489,291	+0.38(+1.25%)
Dec 02, 2004	30.75	30.90	30.23	30.33	1,290,751	-0.63(-2.02%)
Dec 01, 2004	30.50	31.00	30.41	30.96	886,443	+0.46(+1.50%)
Nov 30, 2004	30.26	30.50	30.11	30.50	656,579	+0.10(+0.34%)
Nov 29, 2004	30.28	30.69	30.13	30.40	965,955	+0.12(+0.41%)
Nov 26, 2004	30.53	30.69	30.18	30.28	371,539	-0.23(-0.75%)
Nov 24, 2004	29.94	30.50	29.94	30.50	675,132	+0.57(+1.90%)
Nov 23, 2004	29.45	29.96	29.36	29.94	714,888	+0.57(+1.94%)
Nov 22, 2004	28.93	29.44	28.85	29.37	743,561	+0.21(+0.73%)
Nov 19, 2004	29.67	29.78	29.14	29.16	1,270,753	-0.42(-1.40%)
Nov 18, 2004	29.37	29.67	29.09	29.57	1,161,363	+0.30(+1.04%)
Nov 17, 2004	30.16	30.92	29.26	29.27	2,210,927	-0.78(-2.61%)
Nov 16, 2004	30.28	30.35	30.03	30.05	951,980	-0.23(-0.75%)
Nov 15, 2004	29.69	30.28	29.67	30.28	1,462,787	+0.59(+2.00%)
Nov 12, 2004	29.43	29.69	29.08	29.69	1,811,196	+0.64(+2.19%)
Nov 11, 2004	29.01	29.10	28.97	29.05	1,091,729	+0.04(+0.13%)
Nov 10, 2004	28.95	29.09	28.76	29.01	1,400,864	-0.06(-0.20%)
Nov 09, 2004	28.57	29.11	28.50	29.07	1,458,209	+0.52(+1.82%)
Nov 08, 2004	28.23	28.64	28.23	28.55	1,390,503	+0.33(+1.18%)
Nov 05, 2004	28.74	28.74	27.91	28.22	1,904,683	-0.52(-1.81%)
Nov 04, 2004	28.30	28.74	28.30	28.74	570,561	+0.44(+1.54%)
Nov 03, 2004	28.33	28.43	28.13	28.30	538,034	+0.30(+1.07%)
Nov 02, 2004	28.28	28.38	27.90	28.01	942,824	-0.38(-1.34%)
Nov 01, 2004	28.14	28.39	27.96	28.39	593,451	+0.50(+1.79%)
Oct 29, 2004	27.87	28.01	27.81	27.89	512,734	+0.02(+0.09%)
Oct 28, 2004	27.83	27.90	27.62	27.87	815,845	+0.06(+0.21%)
Oct 27, 2004	27.70	27.86	27.61	27.81	506,951	+0.15(+0.53%)
Oct 26, 2004	27.27	27.69	27.14	27.66	624,774	+0.41(+1.52%)
Oct 25, 2004	27.32	27.33	27.06	27.25	444,546	-0.07(-0.26%)
Oct 22, 2004	27.41	27.70	27.26	27.32	721,876	-0.22(-0.80%)
Oct 21, 2004	27.06	27.54	27.02	27.54	866,685	+0.46(+1.70%)
Oct 20, 2004	27.56	27.65	26.98	27.08	1,345,928	-0.44(-1.60%)
Oct 19, 2004	27.56	28.00	27.46	27.52	1,270,753	-0.01(-0.05%)
Oct 18, 2004	27.33	27.57	27.32	27.53	747,175	+0.32(+1.16%)
Oct 15, 2004	27.21	27.35	27.17	27.21	491,531	+0.03(+0.12%)
Oct 14, 2004	26.85	27.18	26.75	27.18	918,970	+0.41(+1.53%)
Oct 13, 2004	27.08	27.14	26.60	26.77	678,506	-0.21(-0.77%)
Oct 12, 2004	26.44	26.98	26.42	26.98	851,505	+0.28(+1.04%)
Oct 11, 2004	26.95	27.05	26.64	26.70	574,657	-0.17(-0.62%)
Oct 08, 2004	26.64	27.00	26.64	26.86	590,560	+0.28(+1.06%)
Oct 07, 2004	26.81	26.87	26.54	26.58	1,296,293	-0.33(-1.23%)
Oct 06, 2004	26.61	26.91	26.61	26.91	799,220	+0.27(+1.03%)
Oct 05, 2004	26.54	26.71	26.38	26.64	1,028,119	-0.13(-0.48%)
Oct 04, 2004	26.71	26.96	26.67	26.77	879,696	+0.13(+0.48%)
Oct 01, 2004	26.01	26.81	25.88	26.64	964,268	+0.63(+2.41%)
Sep 30, 2004	25.86	26.13	25.82	26.01	1,659,159	+0.07(+0.29%)
Sep 29, 2004	25.96	26.15	25.92	25.94	771,511	-0.02(-0.08%)
Sep 28, 2004	25.96	26.00	25.84	25.96	564,538	+0.00(+0.00%)
Sep 27, 2004	25.98	26.11	25.79	25.96	296,605	-0.02(-0.08%)
Sep 24, 2004	25.92	26.07	25.91	25.98	639,472	+0.04(+0.16%)
Sep 23, 2004	26.04	26.12	25.87	25.94	690,553	-0.27(-1.03%)
Sep 22, 2004	26.37	26.37	26.10	26.21	405,272	-0.15(-0.58%)
Sep 21, 2004	26.41	26.42	26.11	26.36	920,898	-0.09(-0.35%)
Sep 20, 2004	26.78	26.89	26.45	26.45	827,170	-0.63(-2.31%)
Sep 17, 2004	26.73	27.14	26.59	27.08	1,028,360	+0.35(+1.30%)
Sep 16, 2004	26.19	26.84	26.18	26.73	1,198,710	+0.65(+2.48%)
Sep 15, 2004	25.48	26.24	25.48	26.08	616,341	+0.39(+1.53%)
Sep 14, 2004	25.79	25.86	25.55	25.69	872,227	-0.26(-0.99%)
Sep 13, 2004	26.47	26.47	25.88	25.95	1,056,310	-0.52(-1.96%)
Sep 10, 2004	26.23	26.47	26.03	26.47	738,983	+0.24(+0.92%)
Sep 09, 2004	26.67	26.67	26.23	26.23	938,005	-0.65(-2.41%)
Sep 08, 2004	27.06	27.15	26.76	26.87	867,649	-0.23(-0.84%)
Sep 07, 2004	26.81	27.16	26.77	27.10	879,937	+0.29(+1.08%)
Sep 03, 2004	26.48	26.87	26.48	26.81	1,290,992	+0.33(+1.25%)
Sep 02, 2004	25.96	26.56	25.96	26.48	1,574,345	+0.38(+1.45%)
Sep 01, 2004	26.02	26.12	25.91	26.10	929,090	+0.05(+0.21%)
Aug 31, 2004	25.86	26.11	25.86	26.05	994,628	+0.23(+0.90%)
Aug 30, 2004	25.82	26.07	25.65	25.81	636,581	+0.06(+0.23%)
Aug 27, 2004	25.89	25.95	25.73	25.76	400,935	-0.13(-0.50%)
Aug 26, 2004	25.67	25.90	25.67	25.89	674,409	+0.22(+0.84%)
Aug 25, 2004	25.91	26.02	25.59	25.67	638,026	-0.24(-0.94%)
Aug 24, 2004	25.69	25.97	25.69	25.91	1,259,187	+0.24(+0.92%)
Aug 23, 2004	25.79	25.81	25.63	25.68	472,014	-0.12(-0.45%)
Aug 20, 2004	25.11	25.79	25.11	25.79	1,402,069	+0.84(+3.36%)
Aug 19, 2004	25.25	25.32	24.94	24.96	422,379	-0.46(-1.80%)
Aug 18, 2004	25.15	25.41	25.15	25.41	1,090,765	+0.18(+0.71%)
Aug 17, 2004	25.05	25.23	25.01	25.23	497,314	+0.27(+1.10%)
Aug 16, 2004	24.57	24.96	24.57	24.96	712,961	+0.30(+1.23%)
Aug 13, 2004	24.66	24.67	24.53	24.66	607,426	-0.00(-0.02%)
Aug 12, 2004	24.86	24.89	24.63	24.66	657,061	-0.20(-0.82%)
Aug 11, 2004	24.61	24.90	24.59	24.86	508,879	+0.00(+0.02%)
Aug 10, 2004	24.69	24.98	24.69	24.86	1,120,161	+0.29(+1.18%)
Aug 09, 2004	24.73	24.80	24.57	24.57	398,766	-0.07(-0.30%)
Aug 06, 2004	24.40	24.85	24.40	24.64	920,657	+0.24(+1.00%)
Aug 05, 2004	24.82	24.86	24.40	24.40	848,373	-0.50(-2.02%)
Aug 04, 2004	24.64	24.91	24.55	24.90	589,837	+0.29(+1.18%)
Aug 03, 2004	24.49	24.65	24.38	24.61	521,167	+0.12(+0.51%)
Aug 02, 2004	24.07	24.49	23.86	24.49	689,107	+0.38(+1.57%)
Jul 30, 2004	23.97	24.13	23.92	24.11	427,198	+0.14(+0.59%)
Jul 29, 2004	23.91	24.26	23.84	23.97	624,533	-0.16(-0.67%)
Jul 28, 2004	23.89	24.19	23.69	24.13	755,849	+0.24(+1.01%)
Jul 27, 2004	23.77	23.99	23.75	23.89	567,670	+0.21(+0.88%)
Jul 26, 2004	23.94	23.94	23.53	23.68	806,448	-0.25(-1.06%)
Jul 23, 2004	24.16	24.18	23.93	23.93	856,806	-0.18(-0.74%)
Jul 22, 2004	24.67	24.67	24.05	24.11	1,381,347	-0.59(-2.40%)
Jul 21, 2004	24.85	24.86	24.61	24.71	1,084,501	-0.14(-0.55%)
Jul 20, 2004	24.85	24.95	24.80	24.84	956,317	+0.02(+0.10%)
Jul 19, 2004	24.78	24.95	24.78	24.82	1,435,801	+0.08(+0.34%)
Jul 16, 2004	24.71	24.78	24.67	24.74	1,126,426	+0.12(+0.51%)
Jul 15, 2004	24.61	24.76	24.53	24.61	1,089,320	+0.10(+0.42%)
Jul 14, 2004	24.38	24.51	24.30	24.51	702,841	+0.07(+0.31%)
Jul 13, 2004	24.54	24.62	24.38	24.43	847,409	-0.11(-0.44%)
Jul 12, 2004	24.28	24.57	24.17	24.54	583,332	+0.27(+1.11%)
Jul 09, 2004	24.45	24.45	24.20	24.27	1,284,728	-0.11(-0.46%)
Jul 08, 2004	24.58	24.63	24.38	24.38	1,686,868	-0.10(-0.41%)
Jul 07, 2004	24.22	24.49	24.15	24.48	946,920	+0.27(+1.10%)
Jul 06, 2004	24.36	24.36	23.99	24.22	642,604	-0.15(-0.61%)
Jul 02, 2004	23.86	24.37	23.76	24.37	948,125	+0.68(+2.89%)
Jul 01, 2004	23.66	23.81	23.39	23.68	797,292	-0.02(-0.09%)
Jun 30, 2004	23.31	23.82	23.16	23.70	1,351,952	+0.39(+1.67%)
Jun 29, 2004	23.86	23.86	23.31	23.31	1,308,822	-0.61(-2.53%)
Jun 28, 2004	23.80	23.98	23.76	23.92	800,906	+0.12(+0.49%)
Jun 25, 2004	23.82	23.95	23.60	23.80	1,005,229	-0.06(-0.26%)
Jun 24, 2004	23.80	23.88	23.74	23.86	868,372	+0.06(+0.26%)
Jun 23, 2004	23.45	23.80	23.41	23.80	819,941	+0.34(+1.47%)
Jun 22, 2004	23.46	23.51	23.32	23.46	1,054,142	-0.03(-0.14%)
Jun 21, 2004	23.43	23.53	23.37	23.49	619,474	+0.07(+0.32%)
Jun 18, 2004	23.24	23.42	23.18	23.42	895,358	+0.16(+0.70%)
Jun 17, 2004	23.05	23.32	22.96	23.25	1,391,949	+0.30(+1.30%)
Jun 16, 2004	22.91	23.11	22.84	22.96	840,663	+0.03(+0.14%)
Jun 15, 2004	22.79	22.95	22.76	22.92	855,842	+0.28(+1.23%)
Jun 14, 2004	22.83	22.83	22.49	22.64	1,457,004	-0.40(-1.73%)
Jun 10, 2004	23.01	23.08	22.81	23.04	1,064,743	+0.04(+0.18%)
Jun 09, 2004	23.08	23.15	22.96	23.00	701,877	-0.04(-0.18%)
Jun 08, 2004	23.04	23.11	22.93	23.04	532,733	+0.01(+0.04%)
Jun 07, 2004	22.97	23.12	22.93	23.03	536,588	+0.07(+0.31%)
Jun 04, 2004	22.81	22.98	22.75	22.96	1,089,561	+0.18(+0.80%)
Jun 03, 2004	22.80	22.80	22.47	22.78	1,343,759	+0.08(+0.37%)
Jun 02, 2004	22.48	22.72	22.34	22.70	1,515,795	+0.29(+1.28%)