Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	30.64	30.98	30.64	30.98	107,723	+0.49(+1.60%)
Sep 29, 2005	29.93	30.49	29.85	30.49	78,646	+0.56(+1.87%)
Sep 28, 2005	30.24	30.24	29.86	29.93	69,864	-0.29(-0.97%)
Sep 27, 2005	30.28	30.30	29.87	30.22	117,676	-0.08(-0.25%)
Sep 26, 2005	30.23	30.35	30.11	30.30	35,127	-0.11(-0.35%)
Sep 23, 2005	30.41	30.62	30.18	30.41	104,796	+0.03(+0.08%)
Sep 22, 2005	30.28	30.50	29.93	30.38	123,531	+0.16(+0.54%)
Sep 21, 2005	30.78	30.85	30.22	30.22	173,490	-0.68(-2.21%)
Sep 20, 2005	31.08	31.32	30.83	30.90	46,251	-0.24(-0.77%)
Sep 19, 2005	31.44	31.44	31.07	31.14	47,617	-0.25(-0.78%)
Sep 16, 2005	31.41	31.47	31.20	31.39	27,711	+0.07(+0.22%)
Sep 15, 2005	31.30	31.43	31.27	31.32	20,881	+0.01(+0.04%)
Sep 14, 2005	31.38	31.41	31.16	31.30	39,225	-0.03(-0.08%)
Sep 13, 2005	31.50	31.53	31.28	31.33	66,741	-0.24(-0.76%)
Sep 12, 2005	31.59	31.65	31.52	31.57	37,469	-0.10(-0.31%)
Sep 09, 2005	31.59	31.68	31.54	31.67	74,938	+0.16(+0.50%)
Sep 08, 2005	31.61	31.64	31.40	31.51	28,687	-0.20(-0.65%)
Sep 07, 2005	31.82	31.82	31.46	31.71	68,693	-0.07(-0.21%)
Sep 06, 2005	31.08	31.81	31.08	31.78	79,817	+0.67(+2.14%)
Sep 02, 2005	31.23	31.38	30.99	31.11	112,992	-0.08(-0.26%)
Sep 01, 2005	31.04	31.56	30.97	31.20	109,089	+0.28(+0.89%)
Aug 31, 2005	30.35	31.06	30.35	30.92	115,529	+0.53(+1.74%)
Aug 30, 2005	30.30	30.41	30.12	30.39	83,525	+0.09(+0.30%)
Aug 29, 2005	30.25	30.43	30.05	30.30	68,888	+0.01(+0.02%)
Aug 26, 2005	30.69	30.82	30.29	30.29	75,914	-0.38(-1.24%)
Aug 25, 2005	30.64	30.85	30.50	30.67	56,594	+0.04(+0.12%)
Aug 24, 2005	30.68	30.90	30.57	30.64	137,191	+0.11(+0.35%)
Aug 23, 2005	30.53	30.60	30.40	30.53	223,058	+0.13(+0.42%)
Aug 22, 2005	30.22	30.47	30.22	30.40	111,236	+0.09(+0.30%)
Aug 19, 2005	30.45	30.45	30.24	30.31	55,618	-0.11(-0.35%)
Aug 18, 2005	30.51	30.51	30.31	30.42	58,935	-0.20(-0.67%)
Aug 17, 2005	30.85	30.86	30.46	30.62	98,942	-0.25(-0.80%)
Aug 16, 2005	30.69	30.98	30.69	30.87	150,462	+0.18(+0.58%)
Aug 15, 2005	30.44	30.89	30.34	30.69	26,540	+0.29(+0.94%)
Aug 12, 2005	30.34	30.49	30.15	30.40	48,202	-0.03(-0.08%)
Aug 11, 2005	29.99	30.43	29.99	30.43	55,618	+0.40(+1.33%)
Aug 10, 2005	29.98	30.49	29.90	30.03	117,286	+0.29(+0.97%)
Aug 09, 2005	30.08	30.12	29.49	29.74	162,171	+0.14(+0.47%)
Aug 08, 2005	30.27	30.40	29.42	29.60	302,485	-1.11(-3.60%)
Aug 05, 2005	31.66	31.66	30.50	30.71	250,379	-1.10(-3.46%)
Aug 04, 2005	32.28	32.28	31.78	31.81	89,769	-0.55(-1.69%)
Aug 03, 2005	32.38	32.51	32.18	32.36	49,763	-0.08(-0.24%)
Aug 02, 2005	32.25	32.49	32.22	32.44	34,346	+0.23(+0.72%)
Aug 01, 2005	32.33	32.33	32.08	32.21	69,474	-0.02(-0.06%)
Jul 29, 2005	32.28	32.33	32.18	32.23	140,314	-0.04(-0.12%)
Jul 28, 2005	31.98	32.32	31.88	32.27	88,794	+0.44(+1.40%)
Jul 27, 2005	31.82	31.90	31.59	31.82	83,134	+0.09(+0.27%)
Jul 26, 2005	31.56	31.77	31.55	31.73	38,054	+0.35(+1.11%)
Jul 25, 2005	31.44	31.55	31.33	31.39	46,055	+0.00(+0.00%)
Jul 22, 2005	31.26	31.39	31.11	31.39	33,566	+0.25(+0.79%)
Jul 21, 2005	31.51	31.57	31.00	31.14	136,996	-0.45(-1.41%)
Jul 20, 2005	31.31	31.61	31.17	31.59	45,860	+0.28(+0.88%)
Jul 19, 2005	31.19	31.36	31.15	31.31	82,939	+0.24(+0.76%)
Jul 18, 2005	31.03	31.20	30.87	31.07	45,860	+0.08(+0.26%)
Jul 15, 2005	30.72	31.02	30.68	30.99	257,015	+0.13(+0.42%)
Jul 14, 2005	31.36	31.43	30.80	30.86	157,682	-0.52(-1.67%)
Jul 13, 2005	31.62	31.62	31.36	31.39	152,608	-0.18(-0.58%)
Jul 12, 2005	31.64	31.71	31.47	31.57	57,179	-0.01(-0.02%)
Jul 11, 2005	31.24	31.65	31.23	31.58	61,863	+0.38(+1.22%)
Jul 08, 2005	30.67	31.28	30.65	31.20	145,778	+0.52(+1.70%)
Jul 07, 2005	30.48	30.72	30.29	30.67	42,347	+0.03(+0.10%)
Jul 06, 2005	30.75	30.82	30.61	30.64	39,225	-0.08(-0.25%)
Jul 05, 2005	30.38	30.75	30.35	30.72	82,744	+0.38(+1.27%)