Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	53.59	53.59	53.01	53.22	24,151	-0.07(-0.14%)
May 29, 2008	52.87	53.52	52.87	53.29	9,497	+0.30(+0.57%)
May 28, 2008	53.11	53.19	52.67	52.99	16,790	+0.06(+0.11%)
May 27, 2008	52.64	53.05	52.64	52.93	89,948	+0.29(+0.54%)
May 26, 2008	53.71	53.71	52.56	52.65	0	+0.00(+0.00%)
May 23, 2008	53.71	53.71	52.56	52.65	52,843	-0.88(-1.64%)
May 22, 2008	53.29	53.77	53.20	53.52	107,188	+0.27(+0.50%)
May 21, 2008	53.57	53.96	53.26	53.26	78,005	-0.06(-0.12%)
May 20, 2008	52.86	53.63	52.86	53.32	29,979	+0.18(+0.34%)
May 19, 2008	52.70	53.33	52.70	53.14	27,826	+0.45(+0.85%)
May 16, 2008	52.44	52.72	52.22	52.69	40,744	+0.37(+0.70%)
May 15, 2008	52.39	52.39	52.03	52.32	63,854	-0.12(-0.24%)
May 14, 2008	52.41	52.57	52.14	52.45	38,577	+0.36(+0.69%)
May 13, 2008	52.09	52.13	51.81	52.09	83,238	-0.04(-0.08%)
May 12, 2008	51.88	52.13	51.64	52.13	17,944	+0.49(+0.95%)
May 09, 2008	51.08	51.88	51.06	51.64	18,213	+0.05(+0.10%)
May 08, 2008	51.65	51.71	51.13	51.59	143,940	+0.19(+0.37%)
May 07, 2008	52.18	52.18	51.40	51.40	29,244	-0.72(-1.37%)
May 06, 2008	51.77	52.15	51.44	52.11	15,545	+0.02(+0.03%)
May 05, 2008	52.52	52.52	51.86	52.10	54,162	-0.39(-0.74%)
May 02, 2008	52.75	52.94	52.36	52.48	22,289	+0.38(+0.72%)
May 01, 2008	51.57	52.25	51.57	52.11	26,013	+0.86(+1.68%)
Apr 30, 2008	51.48	52.14	51.24	51.24	54,991	-0.29(-0.57%)
Apr 29, 2008	51.70	51.86	51.46	51.54	32,295	-0.33(-0.63%)
Apr 28, 2008	51.80	52.18	51.80	51.86	23,936	-0.01(-0.02%)
Apr 25, 2008	52.17	52.17	51.77	51.88	13,246	+0.15(+0.29%)
Apr 24, 2008	52.18	52.18	51.55	51.73	24,584	-0.28(-0.54%)
Apr 23, 2008	51.66	52.08	51.66	52.01	19,739	+0.26(+0.51%)
Apr 22, 2008	51.68	51.86	51.44	51.75	23,532	-0.26(-0.51%)
Apr 21, 2008	52.18	52.18	51.57	52.01	11,657	-0.31(-0.60%)
Apr 18, 2008	52.68	52.68	52.03	52.32	35,486	+0.24(+0.47%)
Apr 17, 2008	51.64	52.42	51.64	52.08	27,395	+0.02(+0.05%)
Apr 16, 2008	51.09	52.09	51.03	52.06	31,643	+1.15(+2.26%)
Apr 15, 2008	50.55	50.95	50.54	50.91	22,718	+0.58(+1.15%)
Apr 14, 2008	50.24	50.55	50.17	50.33	28,026	-0.02(-0.04%)
Apr 11, 2008	50.38	50.52	50.18	50.35	31,650	-0.04(-0.07%)
Apr 10, 2008	50.68	50.73	50.16	50.39	23,859	-0.24(-0.48%)
Apr 09, 2008	50.67	50.91	50.47	50.63	21,090	-0.02(-0.04%)
Apr 08, 2008	50.19	50.73	50.19	50.65	37,753	+0.30(+0.59%)
Apr 07, 2008	50.77	50.77	50.10	50.35	30,267	+0.19(+0.38%)
Apr 04, 2008	50.06	50.87	50.06	50.16	60,365	+0.09(+0.19%)
Apr 03, 2008	50.40	50.40	49.88	50.06	74,058	-0.25(-0.49%)
Apr 02, 2008	50.31	50.57	50.00	50.31	49,747	+0.42(+0.85%)
Apr 01, 2008	48.92	49.96	48.92	49.89	114,629	+1.24(+2.55%)
Mar 31, 2008	47.83	48.84	47.83	48.65	47,976	+0.47(+0.97%)
Mar 28, 2008	49.68	49.68	48.18	48.18	146,302	-0.53(-1.09%)
Mar 27, 2008	49.05	49.16	48.64	48.71	22,539	+0.44(+0.91%)
Mar 26, 2008	48.05	48.69	48.05	48.27	150,898	+0.15(+0.31%)
Mar 25, 2008	48.12	48.56	48.07	48.12	112,858	-0.37(-0.77%)
Mar 24, 2008	48.63	48.91	48.19	48.49	100,187	-0.11(-0.23%)
Mar 21, 2008	47.99	48.74	47.77	48.60	91,445	+0.00(+0.00%)
Mar 20, 2008	47.99	48.74	47.77	48.60	91,445	+0.10(+0.20%)
Mar 19, 2008	49.68	50.12	48.51	48.51	77,117	-0.91(-1.83%)
Mar 18, 2008	49.08	49.49	48.61	49.41	165,826	+0.90(+1.86%)
Mar 17, 2008	47.27	48.60	47.21	48.51	65,765	-0.24(-0.50%)
Mar 14, 2008	49.52	49.52	48.11	48.75	72,770	-0.40(-0.81%)
Mar 13, 2008	48.49	49.32	48.33	49.15	99,656	+0.04(+0.09%)
Mar 12, 2008	50.38	50.38	49.11	49.11	42,020	-0.50(-1.00%)
Mar 11, 2008	48.87	49.67	48.87	49.60	37,739	+1.25(+2.60%)
Mar 10, 2008	48.57	48.68	48.08	48.35	93,843	-0.31(-0.64%)
Mar 07, 2008	48.40	48.78	48.14	48.66	121,391	-0.16(-0.32%)
Mar 06, 2008	49.80	49.80	48.77	48.81	77,456	-1.01(-2.02%)
Mar 05, 2008	50.00	50.00	49.29	49.82	128,313	+0.06(+0.11%)
Mar 04, 2008	49.09	49.95	48.94	49.77	82,913	+0.76(+1.55%)
Mar 03, 2008	48.39	49.07	48.39	49.01	52,240	+0.28(+0.57%)
Feb 29, 2008	49.59	49.62	48.44	48.73	76,296	-1.20(-2.41%)
Feb 28, 2008	50.10	50.14	49.60	49.93	63,210	-0.36(-0.72%)
Feb 27, 2008	51.04	51.04	50.21	50.29	32,350	-0.72(-1.41%)
Feb 26, 2008	50.50	51.06	50.33	51.01	141,354	+0.38(+0.75%)
Feb 25, 2008	50.54	50.77	50.28	50.63	45,883	+0.25(+0.51%)
Feb 22, 2008	50.09	50.40	49.60	50.38	64,076	+0.45(+0.90%)
Feb 21, 2008	50.68	50.82	49.79	49.93	32,199	-0.81(-1.59%)
Feb 20, 2008	50.54	50.74	50.09	50.74	93,538	-0.05(-0.10%)
Feb 19, 2008	51.40	51.40	50.54	50.79	19,749	+0.21(+0.42%)
Feb 18, 2008	50.44	50.63	50.13	50.58	0	+0.00(+0.00%)
Feb 15, 2008	50.44	50.63	50.13	50.58	14,006	-0.14(-0.28%)
Feb 14, 2008	51.14	51.52	50.31	50.72	49,747	-0.25(-0.48%)
Feb 13, 2008	51.90	51.90	50.80	50.96	29,727	+0.16(+0.32%)
Feb 12, 2008	50.78	51.05	50.50	50.80	26,641	+0.42(+0.83%)
Feb 11, 2008	51.15	51.15	49.93	50.39	31,716	+0.27(+0.53%)
Feb 08, 2008	50.63	50.63	49.95	50.12	40,088	-0.20(-0.41%)
Feb 07, 2008	50.04	50.51	49.89	50.32	51,840	-0.20(-0.39%)
Feb 06, 2008	51.17	51.24	50.43	50.52	90,962	-0.11(-0.22%)
Feb 05, 2008	51.76	51.76	50.59	50.63	127,025	-1.64(-3.14%)
Feb 04, 2008	51.73	52.62	51.65	52.27	79,693	+0.86(+1.67%)
Feb 01, 2008	50.72	51.43	50.65	51.42	55,474	+0.81(+1.60%)
Jan 31, 2008	49.14	50.98	49.04	50.61	170,816	+1.16(+2.35%)
Jan 30, 2008	49.85	50.64	49.45	49.45	143,930	-0.28(-0.56%)
Jan 29, 2008	50.06	50.13	49.63	49.73	133,465	+0.12(+0.25%)
Jan 28, 2008	48.77	49.67	48.77	49.60	128,474	+0.72(+1.47%)
Jan 25, 2008	50.67	50.67	48.14	48.88	120,586	-0.76(-1.54%)
Jan 24, 2008	50.99	50.99	49.55	49.65	132,702	-1.22(-2.41%)
Jan 23, 2008	47.21	50.89	47.21	50.87	120,766	+1.68(+3.42%)
Jan 22, 2008	48.03	50.09	46.01	49.19	315,726	-1.73(-3.40%)
Jan 21, 2008	51.95	52.08	50.56	50.92	0	+0.00(+0.00%)
Jan 18, 2008	51.95	52.08	50.56	50.92	413,729	-0.76(-1.48%)
Jan 17, 2008	53.85	53.85	51.67	51.68	173,420	-1.83(-3.41%)
Jan 16, 2008	54.18	54.72	53.51	53.51	125,899	-0.84(-1.54%)
Jan 15, 2008	54.63	55.14	54.35	54.35	125,094	-0.70(-1.26%)
Jan 14, 2008	55.11	55.28	54.88	55.04	203,861	+0.07(+0.14%)
Jan 11, 2008	55.72	55.72	54.75	54.97	90,280	-0.23(-0.42%)
Jan 10, 2008	55.29	55.55	54.83	55.20	111,892	-0.24(-0.44%)
Jan 09, 2008	54.77	55.44	54.71	55.44	132,762	+0.69(+1.26%)
Jan 08, 2008	54.98	55.74	54.75	54.75	201,760	-0.03(-0.06%)
Jan 07, 2008	53.83	54.91	53.83	54.78	242,783	+0.98(+1.81%)
Jan 04, 2008	54.11	54.24	53.41	53.81	97,724	-0.14(-0.26%)
Jan 03, 2008	53.95	54.35	53.78	53.95	61,017	+0.10(+0.18%)
Jan 02, 2008	54.42	54.59	53.58	53.85	263,711	-0.55(-1.00%)
Jan 01, 2008	54.79	54.94	54.35	54.40	25,694	+0.00(+0.00%)
Dec 31, 2007	54.79	54.94	54.35	54.40	25,694	-0.42(-0.76%)
Dec 28, 2007	54.91	54.98	54.60	54.81	44,127	+0.28(+0.51%)
Dec 27, 2007	54.70	55.06	54.54	54.54	37,211	-0.47(-0.86%)
Dec 26, 2007	55.27	55.27	54.94	55.01	59,085	-0.22(-0.39%)
Dec 24, 2007	55.85	55.85	55.04	55.22	64,805	+0.06(+0.11%)
Dec 21, 2007	55.09	55.31	55.07	55.16	50,069	+0.39(+0.70%)
Dec 20, 2007	55.21	55.21	54.25	54.78	167,176	+0.22(+0.41%)
Dec 19, 2007	54.88	55.13	54.47	54.55	38,478	-0.22(-0.40%)
Dec 18, 2007	54.37	54.92	54.36	54.77	28,343	+0.66(+1.23%)
Dec 17, 2007	54.59	54.59	53.98	54.11	64,722	-0.67(-1.22%)
Dec 14, 2007	55.49	55.49	54.78	54.78	39,097	-1.21(-2.16%)
Dec 13, 2007	55.89	56.02	55.26	55.99	64,961	+0.57(+1.02%)
Dec 12, 2007	57.02	57.02	54.95	55.42	62,545	+0.06(+0.11%)
Dec 11, 2007	56.34	56.80	55.33	55.36	73,312	-1.27(-2.25%)
Dec 10, 2007	56.27	56.69	56.27	56.63	55,316	+0.16(+0.29%)
Dec 07, 2007	56.53	56.57	56.08	56.47	165,455	+0.14(+0.25%)
Dec 06, 2007	56.18	56.41	55.88	56.33	47,815	+0.09(+0.15%)
Dec 05, 2007	55.59	56.28	55.59	56.24	44,919	+0.76(+1.37%)
Dec 04, 2007	54.98	55.76	54.83	55.49	28,496	+0.50(+0.90%)
Dec 03, 2007	54.88	55.14	54.79	54.99	29,518	+0.27(+0.49%)
Nov 30, 2007	54.58	54.72	54.36	54.72	98,370	+0.34(+0.62%)
Nov 29, 2007	53.91	54.63	53.91	54.39	14,504	-0.19(-0.35%)
Nov 28, 2007	53.65	54.58	53.65	54.58	18,490	+0.85(+1.58%)
Nov 27, 2007	53.93	54.05	53.21	53.73	43,988	+0.37(+0.69%)
Nov 26, 2007	53.90	54.44	53.36	53.36	34,453	-0.34(-0.62%)
Nov 23, 2007	54.21	54.21	53.47	53.70	13,370	+0.08(+0.15%)
Nov 21, 2007	54.52	54.52	53.62	53.62	19,322	-0.47(-0.87%)
Nov 20, 2007	53.86	54.31	53.70	54.09	47,493	+0.52(+0.97%)
Nov 19, 2007	53.44	53.73	53.28	53.57	14,182	+0.01(+0.02%)
Nov 16, 2007	53.54	53.55	52.89	53.55	21,090	+0.14(+0.27%)
Nov 15, 2007	53.44	53.65	53.14	53.41	35,032	+0.22(+0.41%)
Nov 14, 2007	53.49	53.70	53.19	53.19	15,020	-0.15(-0.27%)
Nov 13, 2007	52.91	53.41	52.49	53.34	22,669	+0.39(+0.73%)
Nov 12, 2007	53.73	53.84	52.91	52.95	28,451	-0.93(-1.72%)
Nov 09, 2007	53.80	54.39	53.76	53.88	18,355	-0.44(-0.81%)
Nov 08, 2007	53.57	54.45	53.57	54.32	34,163	+0.84(+1.57%)
Nov 07, 2007	54.66	54.66	53.48	53.48	78,799	-1.23(-2.25%)
Nov 06, 2007	54.59	54.71	53.96	54.71	38,317	+0.16(+0.28%)
Nov 05, 2007	53.92	54.84	53.76	54.55	60,710	+0.43(+0.80%)
Nov 02, 2007	54.31	54.31	53.65	54.12	37,512	+0.26(+0.48%)
Nov 01, 2007	54.71	54.71	53.73	53.86	87,098	-1.03(-1.88%)
Oct 31, 2007	54.37	55.00	54.04	54.89	68,584	+0.81(+1.49%)
Oct 30, 2007	54.06	54.42	54.06	54.08	31,716	-0.02(-0.03%)
Oct 29, 2007	54.09	54.28	53.98	54.10	27,208	+0.43(+0.80%)
Oct 26, 2007	53.26	53.72	53.24	53.67	59,246	+0.75(+1.41%)
Oct 25, 2007	52.22	53.04	52.22	52.93	119,137	+1.00(+1.93%)
Oct 24, 2007	51.61	51.99	51.31	51.93	69,872	+0.16(+0.30%)
Oct 23, 2007	52.19	52.19	51.55	51.77	20,124	-0.02(-0.05%)
Oct 22, 2007	51.02	51.96	51.02	51.80	199,796	+0.25(+0.48%)
Oct 19, 2007	52.38	52.53	51.54	51.55	33,970	-1.16(-2.19%)
Oct 18, 2007	52.73	52.80	52.66	52.70	15,938	+0.06(+0.11%)
Oct 17, 2007	53.04	53.13	52.34	52.65	32,682	-0.23(-0.43%)
Oct 16, 2007	53.04	53.23	52.72	52.88	26,403	-0.11(-0.21%)
Oct 15, 2007	53.67	53.67	52.67	52.99	40,249	-0.63(-1.17%)
Oct 12, 2007	53.51	53.84	53.51	53.62	23,505	+0.17(+0.31%)
Oct 11, 2007	53.54	53.81	53.08	53.45	26,725	+0.52(+0.97%)
Oct 10, 2007	53.37	53.53	52.93	52.93	28,174	-0.60(-1.11%)
Oct 09, 2007	53.01	53.60	52.97	53.53	26,081	+0.65(+1.23%)
Oct 08, 2007	53.12	53.21	52.80	52.88	14,006	-0.14(-0.26%)
Oct 05, 2007	52.85	53.24	52.85	53.01	27,208	+0.34(+0.65%)
Oct 04, 2007	52.45	52.72	52.36	52.67	16,260	+0.40(+0.76%)
Oct 03, 2007	52.03	52.35	52.03	52.27	29,623	+0.02(+0.05%)
Oct 02, 2007	52.37	52.39	52.09	52.25	28,979	-0.07(-0.14%)
Oct 01, 2007	52.01	52.39	52.01	52.32	45,239	+0.76(+1.48%)
Sep 28, 2007	52.24	52.32	51.56	51.56	45,078	-0.63(-1.21%)
Sep 27, 2007	52.44	52.47	52.11	52.19	39,444	-0.32(-0.62%)
Sep 26, 2007	52.42	52.69	52.31	52.52	16,260	+0.32(+0.62%)
Sep 25, 2007	52.21	52.44	51.99	52.19	32,199	+0.03(+0.06%)
Sep 24, 2007	52.18	52.49	52.11	52.16	52,484	-0.39(-0.73%)
Sep 21, 2007	52.87	52.87	52.44	52.55	12,396	+0.19(+0.37%)
Sep 20, 2007	52.72	52.78	52.22	52.36	53,933	-0.48(-0.92%)
Sep 19, 2007	52.63	52.97	52.53	52.84	28,335	+0.82(+1.58%)
Sep 18, 2007	51.31	52.06	51.22	52.02	31,555	+0.95(+1.86%)
Sep 17, 2007	51.36	51.36	50.90	51.07	18,997	-0.30(-0.59%)
Sep 14, 2007	50.96	51.42	50.96	51.37	36,224	+0.29(+0.56%)
Sep 13, 2007	51.26	51.42	51.08	51.09	36,546	-0.01(-0.01%)
Sep 12, 2007	50.84	51.27	50.76	51.09	8,210	+0.16(+0.30%)
Sep 11, 2007	50.36	50.95	50.36	50.94	16,582	+0.68(+1.36%)
Sep 10, 2007	50.59	50.62	50.03	50.26	20,929	-0.14(-0.27%)
Sep 07, 2007	50.65	50.81	50.12	50.39	113,985	-0.75(-1.46%)
Sep 06, 2007	50.71	51.15	50.47	51.14	48,298	+0.55(+1.08%)
Sep 05, 2007	50.80	50.80	50.25	50.59	87,420	-0.57(-1.12%)
Sep 04, 2007	50.33	51.33	50.33	51.16	114,790	+0.63(+1.25%)
Aug 31, 2007	50.34	50.53	49.84	50.53	9,176	+0.89(+1.79%)
Aug 30, 2007	50.12	50.43	49.64	49.64	39,283	-0.76(-1.52%)
Aug 29, 2007	49.67	50.44	49.49	50.40	61,822	+1.18(+2.40%)
Aug 28, 2007	49.93	49.93	49.13	49.22	17,709	-0.64(-1.28%)
Aug 27, 2007	50.85	50.85	49.85	49.86	46,849	-1.43(-2.79%)
Aug 24, 2007	51.06	51.44	50.70	51.29	21,412	+0.30(+0.60%)
Aug 23, 2007	51.16	51.24	50.72	50.99	55,543	+0.15(+0.29%)
Aug 22, 2007	50.68	50.85	50.31	50.84	38,961	+0.73(+1.45%)
Aug 21, 2007	49.95	50.56	49.95	50.11	19,802	+0.00(+0.00%)
Aug 20, 2007	49.96	50.22	49.43	50.11	14,650	+0.01(+0.02%)
Aug 17, 2007	50.00	50.44	48.75	50.10	33,970	+1.19(+2.43%)
Aug 16, 2007	48.56	49.08	47.34	48.91	101,105	+0.02(+0.04%)
Aug 15, 2007	49.65	50.34	48.85	48.90	120,908	-0.74(-1.49%)
Aug 14, 2007	50.60	50.60	49.63	49.63	33,004	-0.93(-1.83%)
Aug 13, 2007	51.01	51.14	50.50	50.56	189,975	-0.01(-0.01%)
Aug 10, 2007	50.08	51.44	49.98	50.57	47,654	-0.12(-0.23%)
Aug 09, 2007	51.14	51.97	50.68	50.68	63,915	-1.18(-2.28%)
Aug 08, 2007	51.94	52.52	51.47	51.86	62,788	+0.19(+0.36%)
Aug 07, 2007	50.25	51.77	50.14	51.68	53,772	+1.13(+2.24%)
Aug 06, 2007	49.30	50.55	48.38	50.55	135,397	+1.40(+2.86%)
Aug 03, 2007	49.88	50.81	49.14	49.14	20,446	-1.66(-3.28%)
Aug 02, 2007	50.78	50.95	50.44	50.81	13,362	+0.29(+0.57%)
Aug 01, 2007	49.67	50.52	49.10	50.52	35,741	+1.41(+2.87%)
Jul 31, 2007	49.70	50.27	49.11	49.11	55,704	-0.15(-0.30%)
Jul 30, 2007	48.96	49.56	48.60	49.26	48,298	+0.70(+1.43%)
Jul 27, 2007	49.70	49.98	48.57	48.57	65,203	-1.13(-2.27%)
Jul 26, 2007	50.43	50.90	49.09	49.70	93,055	-1.43(-2.81%)
Jul 25, 2007	51.49	51.79	50.44	51.13	42,341	-0.01(-0.01%)
Jul 24, 2007	52.81	52.83	51.01	51.14	102,393	-1.73(-3.28%)
Jul 23, 2007	52.77	53.32	52.77	52.87	39,927	+0.22(+0.41%)
Jul 20, 2007	53.37	53.37	52.63	52.65	51,357	-0.79(-1.48%)
Jul 19, 2007	52.73	53.56	52.73	53.44	28,818	+0.91(+1.73%)
Jul 18, 2007	52.01	52.61	51.94	52.54	38,478	+0.35(+0.68%)
Jul 17, 2007	52.39	52.43	52.18	52.18	20,285	-0.11(-0.20%)
Jul 16, 2007	52.97	52.99	52.24	52.29	33,165	-0.71(-1.34%)
Jul 13, 2007	52.29	53.12	52.26	52.99	155,361	+0.64(+1.22%)
Jul 12, 2007	51.79	52.36	51.79	52.36	43,951	+0.80(+1.55%)
Jul 11, 2007	51.13	51.55	51.11	51.55	35,902	+0.37(+0.73%)
Jul 10, 2007	51.77	51.97	51.18	51.18	55,543	-0.77(-1.48%)
Jul 09, 2007	51.86	52.14	51.86	51.95	67,457	+0.12(+0.24%)
Jul 06, 2007	51.93	51.94	51.40	51.83	140,710	-0.22(-0.42%)
Jul 05, 2007	52.18	52.49	51.44	52.04	135,880	-0.16(-0.30%)
Jul 03, 2007	52.32	52.58	51.96	52.20	24,793	-0.06(-0.12%)
Jul 02, 2007	51.53	52.26	51.53	52.26	94,182	+1.02(+1.99%)
Jun 29, 2007	51.18	51.68	50.83	51.24	61,500	+0.13(+0.26%)
Jun 28, 2007	51.45	51.87	51.09	51.11	51,196	-0.09(-0.17%)
Jun 27, 2007	50.18	51.20	50.08	51.20	79,693	+0.77(+1.53%)
Jun 26, 2007	51.21	51.27	50.43	50.43	51,140	-0.17(-0.33%)
Jun 25, 2007	50.45	51.26	50.31	50.60	80,015	-0.33(-0.65%)
Jun 22, 2007	51.43	51.43	50.65	50.93	60,051	-0.63(-1.23%)
Jun 21, 2007	51.17	51.84	51.01	51.56	41,215	+0.27(+0.52%)
Jun 20, 2007	52.83	52.83	51.29	51.29	47,171	-1.27(-2.42%)
Jun 19, 2007	52.34	52.64	52.22	52.57	36,546	+0.10(+0.19%)
Jun 18, 2007	53.13	53.13	52.42	52.47	37,673	-0.53(-1.01%)
Jun 15, 2007	52.75	53.14	52.75	53.00	42,180	+0.78(+1.49%)
Jun 14, 2007	52.21	52.47	52.01	52.22	33,004	+0.25(+0.49%)
Jun 13, 2007	51.32	52.03	51.32	51.97	70,033	+0.93(+1.83%)
Jun 12, 2007	51.40	51.73	51.03	51.04	54,899	-0.71(-1.38%)
Jun 11, 2007	51.24	52.06	51.18	51.75	104,164	+0.45(+0.88%)
Jun 08, 2007	50.79	51.37	50.70	51.30	89,835	+0.55(+1.09%)
Jun 07, 2007	52.21	52.30	50.75	50.75	470,430	-1.77(-3.37%)
Jun 06, 2007	52.92	52.95	52.37	52.52	468,015	-0.78(-1.46%)
Jun 05, 2007	53.98	53.98	53.19	53.29	126,221	-0.78(-1.45%)
Jun 04, 2007	53.95	54.10	53.62	54.08	85,649	-0.01(-0.02%)