Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)