Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	40.74	40.91	40.34	40.56	1,796,397	-0.17(-0.43%)
May 29, 2008	40.18	40.75	39.88	40.74	2,813,629	+0.74(+1.86%)
May 28, 2008	39.98	40.17	39.54	39.99	2,225,504	+0.16(+0.40%)
May 27, 2008	39.30	39.95	39.23	39.83	1,341,316	+0.69(+1.77%)
May 26, 2008	38.95	39.42	38.93	39.14	0	+0.00(+0.00%)
May 23, 2008	38.95	39.42	38.93	39.14	2,015,666	-0.13(-0.34%)
May 22, 2008	39.26	39.60	39.11	39.27	1,957,827	-0.02(-0.06%)
May 21, 2008	39.96	40.54	39.24	39.30	2,890,385	-0.71(-1.77%)
May 20, 2008	40.61	40.73	39.82	40.01	2,135,590	-0.70(-1.72%)
May 19, 2008	40.45	40.99	40.23	40.71	2,019,338	+0.39(+0.96%)
May 16, 2008	40.61	40.79	39.98	40.32	2,161,494	-0.36(-0.88%)
May 15, 2008	40.30	40.68	39.97	40.68	2,094,475	+0.30(+0.75%)
May 14, 2008	40.11	40.61	39.95	40.38	2,515,016	+0.58(+1.45%)
May 13, 2008	39.86	39.90	39.31	39.80	1,881,162	+0.15(+0.39%)
May 12, 2008	38.76	39.68	38.39	39.65	2,068,385	+1.27(+3.30%)
May 09, 2008	38.57	39.07	38.18	38.38	1,797,539	-0.38(-0.97%)
May 08, 2008	39.14	39.26	38.60	38.76	2,046,119	-0.44(-1.13%)
May 07, 2008	40.12	40.26	39.17	39.20	2,345,667	-0.82(-2.05%)
May 06, 2008	39.23	40.05	39.23	40.03	2,316,910	+0.14(+0.34%)
May 05, 2008	39.78	41.38	39.59	39.89	2,250,796	+0.03(+0.08%)
May 02, 2008	40.32	40.61	39.72	39.86	3,855,627	+0.20(+0.49%)
May 01, 2008	38.81	39.79	38.50	39.66	4,054,128	+1.03(+2.65%)
Apr 30, 2008	39.37	39.84	38.64	38.64	2,903,179	-0.69(-1.75%)
Apr 29, 2008	39.43	39.64	39.13	39.32	3,879,220	-0.14(-0.35%)
Apr 28, 2008	39.41	39.54	39.01	39.46	3,375,345	+0.13(+0.34%)
Apr 25, 2008	39.55	39.80	38.85	39.33	2,374,431	-0.11(-0.28%)
Apr 24, 2008	37.88	39.49	37.83	39.44	4,691,298	+0.84(+2.17%)
Apr 23, 2008	38.33	39.13	37.97	38.60	3,108,333	+0.67(+1.77%)
Apr 22, 2008	37.87	38.45	37.59	37.93	3,054,305	+0.17(+0.45%)
Apr 21, 2008	37.89	38.15	37.65	37.76	1,982,160	-0.41(-1.09%)
Apr 18, 2008	38.66	38.86	37.88	38.17	3,302,228	+0.08(+0.21%)
Apr 17, 2008	37.63	38.13	37.36	38.10	2,020,133	+0.28(+0.74%)
Apr 16, 2008	36.66	37.86	36.35	37.82	3,634,312	+1.55(+4.28%)
Apr 15, 2008	36.00	36.40	35.67	36.27	3,074,480	+0.45(+1.25%)
Apr 14, 2008	36.16	36.63	35.76	35.82	2,340,462	-0.46(-1.26%)
Apr 11, 2008	36.52	36.73	36.13	36.27	4,126,258	-0.41(-1.11%)
Apr 10, 2008	36.34	36.97	35.97	36.68	2,580,045	+0.43(+1.19%)
Apr 09, 2008	37.10	37.35	36.19	36.25	2,885,074	-0.61(-1.67%)
Apr 08, 2008	37.10	37.35	36.71	36.86	2,981,434	-0.29(-0.79%)
Apr 07, 2008	37.46	37.66	36.74	37.16	4,511,419	-0.10(-0.27%)
Apr 04, 2008	38.90	38.97	37.16	37.26	5,275,092	-1.57(-4.05%)
Apr 03, 2008	37.60	38.94	37.45	38.83	3,587,296	+1.00(+2.66%)
Apr 02, 2008	37.74	38.34	37.19	37.83	4,065,482	+0.09(+0.23%)
Apr 01, 2008	36.61	37.80	36.18	37.74	4,941,251	+1.96(+5.47%)
Mar 31, 2008	36.42	36.96	35.78	35.78	3,749,304	-0.59(-1.61%)
Mar 28, 2008	36.12	36.74	35.79	36.36	4,180,965	+0.27(+0.76%)
Mar 27, 2008	36.31	36.81	36.03	36.09	3,531,884	-0.06(-0.16%)
Mar 26, 2008	36.73	36.80	36.06	36.15	3,409,892	-0.88(-2.38%)
Mar 25, 2008	36.64	37.04	36.29	37.03	4,245,970	+0.53(+1.44%)
Mar 24, 2008	36.02	36.89	35.83	36.50	5,764,000	+0.76(+2.12%)
Mar 21, 2008	34.06	35.87	34.02	35.74	6,287,803	+0.00(+0.00%)
Mar 20, 2008	34.06	35.87	34.02	35.74	6,287,803	+1.72(+5.06%)
Mar 19, 2008	34.64	34.76	33.84	34.02	4,394,577	-0.10(-0.28%)
Mar 18, 2008	32.73	34.12	32.58	34.12	8,039,021	+1.44(+4.39%)
Mar 17, 2008	32.75	33.21	31.81	32.68	6,413,103	-0.72(-2.16%)
Mar 14, 2008	35.23	35.32	33.14	33.40	6,310,238	-1.64(-4.69%)
Mar 13, 2008	33.81	35.51	33.20	35.05	4,673,603	+0.55(+1.60%)
Mar 12, 2008	35.48	36.11	34.49	34.49	4,581,489	-1.17(-3.27%)
Mar 11, 2008	34.65	35.82	33.41	35.66	5,836,650	+2.91(+8.90%)
Mar 10, 2008	33.55	33.73	32.66	32.75	4,088,923	-0.87(-2.59%)
Mar 07, 2008	33.07	33.98	32.75	33.62	5,776,999	+0.51(+1.54%)
Mar 06, 2008	34.54	34.72	33.03	33.11	4,199,990	-1.67(-4.81%)
Mar 05, 2008	34.65	35.17	34.26	34.78	2,570,781	+0.39(+1.13%)
Mar 04, 2008	34.72	34.89	34.05	34.39	4,387,102	-0.52(-1.50%)
Mar 03, 2008	34.99	35.20	34.16	34.91	5,067,177	+0.23(+0.67%)
Feb 29, 2008	34.63	35.22	34.45	34.68	3,903,867	-0.40(-1.15%)
Feb 28, 2008	36.17	36.17	34.89	35.08	3,842,141	-1.09(-3.02%)
Feb 27, 2008	36.78	37.17	36.08	36.17	3,650,485	-0.90(-2.43%)
Feb 26, 2008	36.69	37.56	36.55	37.07	5,816,854	-0.34(-0.90%)
Feb 25, 2008	36.26	37.41	35.75	37.41	3,701,291	+1.11(+3.06%)
Feb 22, 2008	35.80	36.30	35.24	36.30	2,815,387	+0.70(+1.97%)
Feb 21, 2008	36.34	36.76	35.46	35.60	3,649,564	-0.77(-2.11%)
Feb 20, 2008	35.24	36.37	35.17	36.36	3,055,946	+0.75(+2.10%)
Feb 19, 2008	36.46	36.62	35.28	35.62	2,444,664	-0.43(-1.20%)
Feb 18, 2008	35.91	36.05	35.24	36.05	0	+0.00(+0.00%)
Feb 15, 2008	35.91	36.05	35.24	36.05	2,693,143	+0.08(+0.23%)
Feb 14, 2008	36.68	36.83	35.65	35.97	2,953,766	-0.71(-1.92%)
Feb 13, 2008	36.44	36.99	35.60	36.67	3,690,969	+0.45(+1.24%)
Feb 12, 2008	35.21	36.51	35.20	36.22	3,349,482	+1.07(+3.06%)
Feb 11, 2008	35.78	36.00	35.02	35.15	2,803,152	-0.58(-1.63%)
Feb 08, 2008	37.06	37.18	35.29	35.73	3,832,857	-1.55(-4.16%)
Feb 07, 2008	36.50	37.50	36.11	37.28	3,455,147	+0.89(+2.45%)
Feb 06, 2008	37.49	37.76	36.34	36.39	3,430,777	-1.05(-2.82%)
Feb 05, 2008	38.06	38.96	37.44	37.44	4,915,050	-1.32(-3.41%)
Feb 04, 2008	39.02	39.24	38.12	38.77	3,754,511	-0.24(-0.63%)
Feb 01, 2008	37.59	39.19	37.33	39.01	4,900,625	+1.54(+4.10%)
Jan 31, 2008	36.27	38.28	36.00	37.48	5,437,086	+0.86(+2.35%)
Jan 30, 2008	37.45	38.21	36.37	36.62	3,866,566	-0.80(-2.14%)
Jan 29, 2008	37.91	37.94	36.92	37.42	2,580,060	-0.35(-0.92%)
Jan 28, 2008	36.36	37.79	36.00	37.77	3,655,521	+1.05(+2.86%)
Jan 25, 2008	37.67	38.18	36.11	36.72	4,344,845	-0.60(-1.61%)
Jan 24, 2008	38.29	38.41	36.93	37.32	5,301,681	-1.16(-3.01%)
Jan 23, 2008	34.02	38.70	34.02	38.48	11,124,130	+3.86(+11.14%)
Jan 22, 2008	32.18	35.00	32.18	34.62	5,929,887	+0.88(+2.60%)
Jan 21, 2008	34.03	34.66	33.17	33.75	0	+0.00(+0.00%)
Jan 18, 2008	34.03	34.66	33.17	33.75	5,757,003	-0.20(-0.60%)
Jan 17, 2008	34.55	34.91	33.81	33.95	5,010,610	-0.64(-1.85%)
Jan 16, 2008	33.45	35.19	33.45	34.59	5,522,899	+0.66(+1.94%)
Jan 15, 2008	33.65	34.48	33.23	33.93	3,850,767	-0.52(-1.51%)
Jan 14, 2008	34.90	35.16	33.47	34.45	4,176,399	-0.17(-0.49%)
Jan 11, 2008	34.66	35.75	34.00	34.62	5,328,635	-0.29(-0.84%)
Jan 10, 2008	33.56	35.62	32.94	34.91	6,074,026	+0.94(+2.76%)
Jan 09, 2008	32.78	34.09	32.12	33.97	5,125,539	+1.08(+3.28%)
Jan 08, 2008	34.83	35.68	32.83	32.90	5,306,189	-1.93(-5.54%)
Jan 07, 2008	34.50	35.04	33.73	34.83	5,231,676	+0.46(+1.35%)
Jan 04, 2008	34.84	34.95	34.09	34.36	4,605,509	-0.74(-2.10%)
Jan 03, 2008	36.29	36.42	34.91	35.10	3,463,939	-1.29(-3.55%)
Jan 02, 2008	36.32	36.98	35.79	36.39	3,077,179	-0.11(-0.31%)
Jan 01, 2008	35.62	36.72	35.62	36.50	0	+0.00(+0.00%)
Dec 31, 2007	35.62	36.72	35.62	36.50	2,349,303	+0.68(+1.91%)
Dec 28, 2007	36.39	36.51	35.57	35.82	2,347,023	-0.31(-0.86%)
Dec 27, 2007	36.99	36.99	35.95	36.13	2,151,654	-0.87(-2.36%)
Dec 26, 2007	37.02	37.24	36.68	37.00	1,752,947	-0.33(-0.89%)
Dec 24, 2007	35.88	37.36	35.88	37.33	1,229,165	+1.19(+3.28%)
Dec 21, 2007	35.94	36.43	35.71	36.14	2,606,940	+0.61(+1.70%)
Dec 20, 2007	36.11	36.23	35.07	35.54	3,084,778	-0.23(-0.64%)
Dec 19, 2007	35.71	36.14	35.07	35.77	2,994,341	+0.32(+0.91%)
Dec 18, 2007	35.26	35.73	34.37	35.44	3,146,357	+0.37(+1.04%)
Dec 17, 2007	35.54	35.88	34.99	35.08	2,911,299	-0.69(-1.93%)
Dec 14, 2007	36.95	37.12	35.69	35.77	3,612,302	-1.27(-3.42%)
Dec 13, 2007	37.02	37.29	36.16	37.03	3,210,959	-0.19(-0.51%)
Dec 12, 2007	37.92	38.41	36.79	37.22	4,330,902	+0.41(+1.12%)
Dec 11, 2007	39.12	39.31	36.80	36.81	4,079,030	-2.17(-5.58%)
Dec 10, 2007	38.12	39.05	37.79	38.99	1,599,223	+1.05(+2.77%)
Dec 07, 2007	38.73	39.00	37.80	37.94	2,575,935	-0.66(-1.71%)
Dec 06, 2007	37.28	38.60	37.19	38.60	2,586,495	+1.33(+3.57%)
Dec 05, 2007	36.27	37.39	36.27	37.27	3,019,359	+1.25(+3.48%)
Dec 04, 2007	36.77	36.90	36.01	36.01	2,528,875	-0.90(-2.44%)
Dec 03, 2007	37.08	37.29	36.63	36.91	2,406,024	-0.44(-1.18%)
Nov 30, 2007	37.77	38.02	37.07	37.35	5,658,340	+0.20(+0.53%)
Nov 29, 2007	36.98	37.49	36.49	37.16	2,738,118	-0.03(-0.09%)
Nov 28, 2007	36.51	37.65	36.36	37.19	5,205,526	+1.05(+2.89%)
Nov 27, 2007	35.28	36.35	35.28	36.14	5,071,280	+0.34(+0.94%)
Nov 26, 2007	37.87	37.87	35.69	35.81	4,742,663	-1.89(-5.01%)
Nov 23, 2007	37.35	37.81	37.24	37.70	1,710,148	+0.53(+1.42%)
Nov 21, 2007	36.99	37.68	36.76	37.17	3,642,512	-0.44(-1.18%)
Nov 20, 2007	38.22	39.14	36.85	37.61	5,403,252	-0.82(-2.13%)
Nov 19, 2007	39.77	39.88	38.37	38.43	4,597,499	-1.81(-4.50%)
Nov 16, 2007	41.89	41.89	39.66	40.24	3,186,313	-0.47(-1.16%)
Nov 15, 2007	40.64	41.58	40.27	40.71	3,604,861	+0.01(+0.03%)
Nov 14, 2007	41.90	42.39	40.60	40.70	3,599,503	-1.15(-2.76%)
Nov 13, 2007	40.47	41.86	40.47	41.86	3,515,581	+1.42(+3.52%)
Nov 12, 2007	40.92	41.63	40.32	40.43	2,845,467	-0.59(-1.43%)
Nov 09, 2007	40.95	41.56	40.55	41.02	2,689,808	-0.17(-0.42%)
Nov 08, 2007	41.11	41.77	40.20	41.19	4,726,818	+0.08(+0.20%)
Nov 07, 2007	42.17	42.60	41.11	41.11	3,213,284	-1.75(-4.09%)
Nov 06, 2007	43.46	43.50	42.07	42.86	3,075,685	-0.18(-0.41%)
Nov 05, 2007	43.60	43.81	42.67	43.04	2,857,163	-0.73(-1.67%)
Nov 02, 2007	44.84	44.87	43.02	43.77	3,872,293	-1.00(-2.23%)
Nov 01, 2007	45.50	46.28	43.35	44.77	3,500,956	-1.60(-3.45%)
Oct 31, 2007	45.99	46.44	45.18	46.37	2,391,155	+0.76(+1.67%)
Oct 30, 2007	46.23	46.23	45.39	45.60	1,891,672	-0.02(-0.04%)
Oct 29, 2007	46.28	46.45	45.39	45.62	1,905,182	-0.51(-1.10%)
Oct 26, 2007	45.92	46.92	45.26	46.13	3,082,190	+0.41(+0.90%)
Oct 25, 2007	45.10	46.16	44.93	45.72	3,893,699	+0.75(+1.67%)
Oct 24, 2007	44.89	45.06	44.10	44.96	2,199,602	-0.13(-0.29%)
Oct 23, 2007	45.29	45.78	44.52	45.10	2,180,327	+0.13(+0.29%)
Oct 22, 2007	44.24	45.21	43.83	44.97	2,914,009	+0.49(+1.10%)
Oct 19, 2007	45.82	45.85	44.29	44.48	2,799,078	-1.62(-3.52%)
Oct 18, 2007	45.52	46.52	44.76	46.10	2,106,115	+0.17(+0.37%)
Oct 17, 2007	45.84	45.93	44.77	45.93	3,028,700	+0.72(+1.60%)
Oct 16, 2007	45.97	46.06	45.19	45.21	2,147,558	-0.76(-1.64%)
Oct 15, 2007	47.12	47.31	45.78	45.96	2,368,506	-1.15(-2.44%)
Oct 12, 2007	47.83	48.08	46.93	47.11	3,471,801	-1.08(-2.23%)
Oct 11, 2007	48.14	48.73	47.79	48.19	2,920,515	+0.36(+0.75%)
Oct 10, 2007	48.46	48.47	47.45	47.83	2,609,371	-0.81(-1.66%)
Oct 09, 2007	48.06	48.66	47.60	48.64	3,061,710	+0.76(+1.59%)
Oct 08, 2007	47.85	48.46	47.48	47.88	1,992,147	-0.24(-0.49%)
Oct 05, 2007	47.63	48.29	47.23	48.11	3,177,142	+0.64(+1.34%)
Oct 04, 2007	47.35	47.48	46.52	47.48	2,154,304	+0.19(+0.39%)
Oct 03, 2007	47.13	47.60	46.82	47.29	2,107,768	-0.07(-0.16%)
Oct 02, 2007	46.82	47.37	46.66	47.37	3,401,445	+0.64(+1.37%)
Oct 01, 2007	46.00	46.85	45.28	46.73	3,687,207	+1.34(+2.96%)
Sep 28, 2007	45.46	45.86	45.06	45.38	2,589,454	-0.14(-0.31%)
Sep 27, 2007	45.04	45.52	44.89	45.52	2,010,941	+0.63(+1.40%)
Sep 26, 2007	44.49	45.20	44.28	44.90	2,696,675	+0.72(+1.63%)
Sep 25, 2007	44.95	44.97	43.83	44.18	2,025,639	-0.93(-2.07%)
Sep 24, 2007	44.21	45.23	44.21	45.11	2,162,497	+0.90(+2.03%)
Sep 21, 2007	45.09	45.39	44.20	44.22	3,593,961	-0.20(-0.46%)
Sep 20, 2007	45.33	45.42	44.42	44.42	1,870,710	-0.92(-2.02%)
Sep 19, 2007	44.50	45.75	44.51	45.34	3,756,359	+0.84(+1.89%)
Sep 18, 2007	43.27	44.50	42.88	44.50	3,230,372	+1.48(+3.44%)
Sep 17, 2007	43.47	43.64	42.79	43.01	1,224,250	-0.64(-1.46%)
Sep 14, 2007	43.29	43.67	42.88	43.65	2,102,501	+0.13(+0.30%)
Sep 13, 2007	43.16	43.92	43.12	43.52	2,261,044	+0.57(+1.32%)
Sep 12, 2007	42.60	43.34	42.60	42.96	2,114,066	-0.17(-0.40%)
Sep 11, 2007	42.86	43.57	42.82	43.13	2,378,867	+0.27(+0.62%)
Sep 10, 2007	43.57	43.68	42.18	42.86	3,034,242	-0.50(-1.16%)
Sep 07, 2007	43.50	43.83	42.99	43.37	2,215,987	-0.76(-1.72%)
Sep 06, 2007	43.64	44.29	43.20	44.13	1,516,277	+0.49(+1.11%)
Sep 05, 2007	44.42	44.52	43.48	43.64	2,535,241	-1.20(-2.67%)
Sep 04, 2007	44.15	45.32	43.91	44.84	2,323,690	+0.60(+1.35%)
Aug 31, 2007	43.81	44.82	43.28	44.24	3,541,435	+0.79(+1.82%)
Aug 30, 2007	42.58	43.62	42.58	43.45	1,971,908	+0.43(+0.99%)
Aug 29, 2007	41.74	43.02	41.92	43.02	2,952,561	+1.28(+3.07%)
Aug 28, 2007	43.37	43.57	41.71	41.74	3,803,103	-1.64(-3.77%)
Aug 27, 2007	44.20	44.20	43.16	43.37	2,018,410	-0.83(-1.87%)
Aug 24, 2007	44.00	44.30	43.64	44.20	1,887,817	-0.07(-0.15%)
Aug 23, 2007	45.17	45.36	43.79	44.26	2,649,932	-0.38(-0.85%)
Aug 22, 2007	44.86	44.96	44.21	44.64	3,016,894	+0.12(+0.27%)
Aug 21, 2007	43.02	44.52	42.63	44.52	4,317,042	+1.50(+3.48%)
Aug 20, 2007	41.63	43.18	41.25	43.02	4,662,801	+1.48(+3.56%)
Aug 17, 2007	42.54	43.69	40.05	41.54	7,258,761	+0.27(+0.65%)
Aug 16, 2007	40.56	41.48	38.49	41.27	11,375,336	+0.71(+1.76%)
Aug 15, 2007	40.63	42.00	40.35	40.56	5,317,212	-0.32(-0.79%)
Aug 14, 2007	42.90	43.30	40.88	40.88	4,957,479	-2.02(-4.70%)
Aug 13, 2007	43.29	43.98	42.75	42.90	3,663,595	-0.39(-0.89%)
Aug 10, 2007	44.94	45.38	43.16	43.29	5,872,190	-2.51(-5.48%)
Aug 09, 2007	46.18	46.74	34.69	45.80	4,686,173	-0.38(-0.82%)
Aug 08, 2007	42.95	46.92	42.95	46.18	5,367,811	+1.78(+4.01%)
Aug 07, 2007	44.25	45.24	43.58	44.40	3,534,929	-0.21(-0.47%)
Aug 06, 2007	43.64	44.90	42.54	44.61	3,458,409	+1.15(+2.65%)
Aug 03, 2007	43.04	45.33	42.85	43.46	4,319,693	-1.88(-4.14%)
Aug 02, 2007	44.84	45.71	44.60	45.33	5,048,453	+0.53(+1.18%)
Aug 01, 2007	44.42	45.06	43.43	44.81	4,777,545	+0.39(+0.87%)
Jul 31, 2007	44.41	45.65	44.00	44.42	6,063,499	+1.43(+3.32%)
Jul 30, 2007	42.62	43.22	42.20	42.99	3,823,101	+0.38(+0.89%)
Jul 27, 2007	42.60	45.18	42.60	42.62	4,929,478	-1.25(-2.86%)
Jul 26, 2007	45.66	45.66	42.98	43.87	5,635,541	-1.22(-2.70%)
Jul 25, 2007	45.65	45.74	44.41	45.08	3,387,865	+0.12(+0.28%)
Jul 24, 2007	45.62	46.05	44.66	44.96	3,328,009	-0.80(-1.75%)
Jul 23, 2007	46.90	46.96	45.76	45.76	2,563,225	-0.86(-1.84%)
Jul 20, 2007	47.11	47.22	46.04	46.62	3,596,371	-0.78(-1.64%)
Jul 19, 2007	47.54	47.77	47.10	47.40	1,909,502	+0.06(+0.12%)
Jul 18, 2007	47.06	47.41	46.56	47.34	3,842,136	+0.12(+0.26%)
Jul 17, 2007	47.49	47.65	47.16	47.21	2,640,776	+0.01(+0.02%)
Jul 16, 2007	47.44	47.86	47.18	47.21	2,665,834	-0.13(-0.27%)
Jul 13, 2007	47.04	47.47	46.81	47.33	2,304,188	+0.54(+1.15%)
Jul 12, 2007	46.50	46.87	46.33	46.79	3,627,212	+0.26(+0.56%)
Jul 11, 2007	46.79	46.86	46.14	46.53	2,864,276	-0.43(-0.91%)
Jul 10, 2007	47.98	47.68	46.86	46.96	3,984,408	-1.02(-2.12%)
Jul 09, 2007	47.55	48.04	47.10	47.98	2,977,942	+0.42(+0.89%)
Jul 06, 2007	47.67	47.81	47.24	47.55	1,846,815	-0.18(-0.37%)
Jul 05, 2007	48.06	48.65	47.56	47.73	3,101,688	+0.46(+0.97%)
Jul 03, 2007	47.50	48.01	47.17	47.27	1,545,046	-0.36(-0.75%)
Jul 02, 2007	46.50	47.66	46.32	47.63	4,860,859	+2.04(+4.48%)
Jun 29, 2007	45.69	46.31	45.25	45.59	4,233,877	-0.10(-0.23%)
Jun 28, 2007	46.40	46.82	45.09	45.69	3,793,826	-0.73(-1.58%)
Jun 27, 2007	44.74	46.81	43.90	46.43	5,153,850	+1.68(+3.77%)
Jun 26, 2007	45.03	45.22	44.28	44.74	3,349,641	+0.18(+0.40%)
Jun 25, 2007	45.08	45.54	44.20	44.56	3,386,265	-0.77(-1.70%)
Jun 22, 2007	46.03	45.67	45.02	45.33	3,214,993	-0.49(-1.07%)
Jun 21, 2007	46.31	46.20	44.96	45.82	6,499,157	-0.49(-1.05%)
Jun 20, 2007	47.74	47.79	46.31	46.31	2,550,421	-1.33(-2.79%)
Jun 19, 2007	47.81	47.87	47.28	47.64	2,527,049	-0.17(-0.36%)
Jun 18, 2007	48.56	48.56	47.77	47.81	2,517,411	-0.56(-1.16%)
Jun 15, 2007	47.83	48.60	47.61	48.37	3,325,546	+0.90(+1.90%)
Jun 14, 2007	47.42	47.73	47.06	47.47	3,002,437	-0.19(-0.39%)
Jun 13, 2007	46.62	47.74	46.61	47.66	3,173,991	+1.25(+2.68%)
Jun 12, 2007	47.41	47.42	46.38	46.41	3,632,031	-1.00(-2.12%)
Jun 11, 2007	47.99	48.08	47.38	47.42	2,129,246	-0.98(-2.03%)
Jun 08, 2007	47.45	48.46	47.11	48.40	2,782,452	+0.96(+2.02%)
Jun 07, 2007	48.87	48.62	47.11	47.44	4,063,566	-1.40(-2.86%)
Jun 06, 2007	49.31	49.56	48.76	48.84	3,183,629	-0.46(-0.93%)
Jun 05, 2007	49.51	50.17	49.28	49.30	2,434,043	-0.87(-1.74%)
Jun 04, 2007	50.02	51.16	49.80	50.17	3,031,109	+0.16(+0.32%)