Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	13.99	13.99	13.77	13.93	886,392	-0.06(-0.40%)
Jun 29, 2006	14.00	14.14	13.92	13.99	271,713	+0.01(+0.04%)
Jun 28, 2006	13.96	14.08	13.88	13.98	333,217	+0.11(+0.81%)
Jun 27, 2006	13.88	13.99	13.82	13.87	468,099	-0.02(-0.12%)
Jun 26, 2006	13.85	14.02	13.79	13.88	250,444	+0.15(+1.07%)
Jun 23, 2006	13.82	13.92	13.71	13.74	275,613	-0.08(-0.61%)
Jun 22, 2006	13.81	13.89	13.68	13.82	342,610	-0.02(-0.16%)
Jun 21, 2006	13.61	13.99	13.61	13.85	301,313	+0.25(+1.83%)
Jun 20, 2006	13.83	13.83	13.47	13.60	453,919	-0.27(-1.91%)
Jun 19, 2006	13.87	14.03	13.78	13.86	227,048	+0.00(+0.00%)
Jun 16, 2006	13.22	13.90	13.22	13.86	1,041,480	+0.69(+5.22%)
Jun 15, 2006	12.92	13.28	12.91	13.17	378,236	+0.26(+2.01%)
Jun 14, 2006	13.00	13.04	12.78	12.91	484,759	-0.08(-0.65%)
Jun 13, 2006	13.41	13.55	12.98	13.00	624,782	-0.51(-3.76%)
Jun 12, 2006	13.54	13.60	13.37	13.51	278,626	+0.01(+0.04%)
Jun 09, 2006	13.54	13.72	13.43	13.50	230,061	-0.05(-0.33%)
Jun 08, 2006	13.61	13.66	13.37	13.55	510,814	-0.05(-0.37%)
Jun 07, 2006	14.22	14.22	13.46	13.60	737,685	-0.53(-3.75%)
Jun 06, 2006	13.98	14.39	13.76	14.13	988,484	+0.13(+0.93%)
Jun 05, 2006	13.89	14.20	13.77	14.00	651,545	+0.04(+0.28%)
Jun 02, 2006	14.20	14.30	13.81	13.96	542,541	-0.15(-1.04%)
Jun 01, 2006	14.17	14.35	14.01	14.10	506,206	-0.06(-0.40%)
May 31, 2006	14.15	14.34	14.10	14.16	991,320	+0.05(+0.32%)
May 30, 2006	13.94	14.22	13.90	14.12	702,946	+0.27(+1.91%)
May 26, 2006	13.73	14.05	13.73	13.85	464,554	+0.14(+0.99%)
May 25, 2006	13.66	13.84	13.57	13.72	1,134,178	+0.19(+1.42%)
May 24, 2006	13.77	13.77	13.48	13.52	400,215	-0.24(-1.76%)
May 23, 2006	13.81	14.01	13.77	13.77	151,365	+0.02(+0.12%)
May 22, 2006	13.95	14.00	13.70	13.75	286,424	-0.20(-1.42%)
May 19, 2006	13.99	14.29	13.83	13.95	374,691	-0.04(-0.28%)
May 18, 2006	14.44	14.70	13.97	13.99	381,958	-0.44(-3.05%)
May 17, 2006	14.56	14.60	14.29	14.43	230,416	-0.21(-1.46%)
May 16, 2006	14.70	14.83	14.64	14.64	120,170	-0.12(-0.84%)
May 15, 2006	14.64	14.82	14.36	14.77	137,540	+0.10(+0.65%)
May 12, 2006	15.06	15.09	14.51	14.67	421,661	-0.39(-2.59%)
May 11, 2006	15.18	15.29	15.02	15.06	226,871	-0.14(-0.89%)
May 10, 2006	15.22	15.39	15.18	15.19	450,197	-0.02(-0.15%)
May 09, 2006	15.18	15.36	15.14	15.22	295,109	-0.06(-0.37%)
May 08, 2006	15.52	15.52	15.26	15.27	341,015	-0.27(-1.74%)
May 05, 2006	15.40	15.62	15.06	15.54	1,195,504	-0.11(-0.72%)
May 04, 2006	15.73	15.89	15.58	15.66	134,882	-0.01(-0.04%)
May 03, 2006	15.46	15.66	15.28	15.66	199,753	+0.15(+0.95%)
May 02, 2006	15.68	15.68	15.26	15.52	361,221	-0.15(-0.97%)
May 01, 2006	15.97	16.04	15.62	15.67	161,468	-0.24(-1.52%)
Apr 28, 2006	15.35	16.08	15.35	15.91	141,971	+0.03(+0.18%)
Apr 27, 2006	15.85	16.18	15.66	15.88	136,831	+0.03(+0.18%)
Apr 26, 2006	16.16	16.17	15.73	15.85	236,619	-0.34(-2.09%)
Apr 25, 2006	16.26	16.26	15.85	16.19	311,061	-0.10(-0.62%)
Apr 24, 2006	16.49	16.49	16.07	16.29	154,201	-0.17(-1.06%)
Apr 21, 2006	16.62	16.62	16.26	16.47	414,394	-0.06(-0.38%)
Apr 20, 2006	16.47	16.58	16.39	16.53	351,650	+0.01(+0.03%)
Apr 19, 2006	16.52	16.67	16.32	16.53	463,668	+0.03(+0.20%)
Apr 18, 2006	15.97	16.62	15.97	16.49	462,250	+0.59(+3.69%)
Apr 17, 2006	15.91	16.04	15.86	15.90	190,359	-0.08(-0.53%)
Apr 13, 2006	15.95	16.03	15.78	15.99	169,267	+0.04(+0.25%)
Apr 12, 2006	15.52	16.11	15.52	15.95	225,630	-0.10(-0.63%)
Apr 11, 2006	15.97	16.10	15.93	16.05	132,577	+0.14(+0.85%)
Apr 10, 2006	16.09	16.16	15.92	15.92	263,560	-0.17(-1.05%)
Apr 07, 2006	16.14	16.20	15.94	16.09	237,505	+0.00(+0.00%)
Apr 06, 2006	15.97	16.17	15.94	16.09	354,663	+0.06(+0.39%)
Apr 05, 2006	15.99	16.11	15.97	16.02	328,254	+0.10(+0.60%)
Apr 04, 2006	15.90	16.02	15.84	15.93	285,893	-0.01(-0.07%)
Apr 03, 2006	15.97	16.02	15.72	15.94	259,483	+0.05(+0.28%)
Mar 31, 2006	15.73	16.02	15.56	15.89	326,481	+0.17(+1.11%)
Mar 30, 2006	15.83	15.91	15.60	15.72	546,263	-0.10(-0.64%)
Mar 29, 2006	15.12	15.85	14.98	15.82	1,200,822	+0.64(+4.24%)
Mar 28, 2006	14.99	15.21	14.95	15.18	344,206	+0.17(+1.13%)
Mar 27, 2006	14.96	15.01	14.80	15.01	203,652	+0.03(+0.19%)
Mar 24, 2006	15.01	15.02	14.95	14.98	419,534	-0.03(-0.19%)
Mar 23, 2006	14.95	15.05	14.87	15.01	538,110	+0.06(+0.38%)
Mar 22, 2006	14.92	14.97	14.82	14.95	420,597	+0.00(+0.00%)
Mar 21, 2006	14.87	15.02	14.78	14.95	1,237,511	+0.13(+0.88%)
Mar 20, 2006	14.64	14.87	14.53	14.82	178,129	+0.25(+1.70%)
Mar 17, 2006	14.85	14.85	14.39	14.57	442,044	-0.24(-1.60%)
Mar 16, 2006	14.94	14.99	14.79	14.81	273,486	-0.10(-0.64%)
Mar 15, 2006	14.93	14.98	14.89	14.91	316,733	-0.03(-0.23%)
Mar 14, 2006	14.89	14.97	14.79	14.94	246,722	+0.10(+0.65%)
Mar 13, 2006	14.72	14.94	14.71	14.84	524,816	+0.03(+0.23%)
Mar 10, 2006	14.92	15.06	14.77	14.81	181,851	-0.09(-0.61%)
Mar 09, 2006	15.09	15.12	14.67	14.90	1,448,608	-0.16(-1.09%)
Mar 08, 2006	15.21	15.22	14.79	15.06	325,418	-0.17(-1.11%)
Mar 07, 2006	15.43	15.44	15.17	15.23	482,633	-0.20(-1.32%)
Mar 06, 2006	15.46	15.46	15.30	15.44	129,033	+0.05(+0.33%)
Mar 03, 2006	15.43	15.46	14.82	15.39	152,960	-0.11(-0.73%)
Mar 02, 2006	15.56	15.56	15.24	15.50	397,379	-0.20(-1.29%)
Mar 01, 2006	15.63	15.86	15.60	15.70	172,634	+0.12(+0.80%)
Feb 28, 2006	15.80	15.83	15.57	15.58	191,068	-0.22(-1.39%)
Feb 27, 2006	15.83	15.92	15.80	15.80	159,164	-0.03(-0.21%)
Feb 24, 2006	15.92	15.94	15.75	15.83	970,051	-0.07(-0.43%)
Feb 23, 2006	15.73	16.13	15.57	15.90	590,042	+0.17(+1.08%)
Feb 22, 2006	15.45	15.85	15.15	15.73	214,109	+0.28(+1.79%)
Feb 21, 2006	15.00	15.52	14.89	15.45	161,645	+0.50(+3.32%)
Feb 17, 2006	15.08	15.08	14.81	14.96	172,457	-0.08(-0.56%)
Feb 16, 2006	14.75	15.17	14.66	15.04	305,921	+0.32(+2.15%)
Feb 15, 2006	14.30	14.73	14.07	14.73	287,842	+0.45(+3.16%)
Feb 14, 2006	13.96	14.31	13.86	14.27	202,766	+0.32(+2.26%)
Feb 13, 2006	13.96	14.02	13.82	13.96	830,561	-0.16(-1.16%)
Feb 10, 2006	14.12	14.22	13.95	14.12	138,072	-0.02(-0.12%)
Feb 09, 2006	14.13	14.22	14.05	14.14	120,170	+0.02(+0.12%)
Feb 08, 2006	14.50	14.50	14.08	14.12	178,838	-0.33(-2.30%)
Feb 07, 2006	14.47	14.75	14.40	14.45	210,564	+0.04(+0.27%)
Feb 06, 2006	14.40	14.47	14.27	14.42	158,455	+0.07(+0.51%)
Feb 03, 2006	14.42	14.42	14.25	14.34	185,750	-0.13(-0.90%)
Feb 02, 2006	14.50	14.50	14.32	14.47	185,219	-0.11(-0.74%)
Feb 01, 2006	14.53	14.67	14.38	14.58	194,081	-0.03(-0.19%)
Jan 31, 2006	14.42	14.79	14.37	14.61	205,956	+0.16(+1.13%)
Jan 30, 2006	14.82	14.82	14.43	14.44	287,665	-0.34(-2.33%)
Jan 27, 2006	14.27	14.92	14.24	14.79	215,704	+0.58(+4.05%)
Jan 26, 2006	13.99	14.33	13.95	14.21	288,906	+0.27(+1.90%)
Jan 25, 2006	13.72	13.96	13.70	13.95	147,820	+0.28(+2.02%)
Jan 24, 2006	13.53	13.72	13.50	13.67	422,902	+0.19(+1.38%)
Jan 23, 2006	13.39	13.60	13.39	13.48	148,175	+0.08(+0.63%)
Jan 20, 2006	13.41	13.47	13.31	13.40	478,910	+0.16(+1.19%)
Jan 19, 2006	13.21	13.35	13.19	13.24	204,715	+0.05(+0.39%)
Jan 18, 2006	13.23	13.25	13.08	13.19	199,575	-0.08(-0.60%)
Jan 17, 2006	13.43	13.43	13.12	13.27	160,582	-0.24(-1.75%)
Jan 13, 2006	13.47	13.59	13.47	13.51	174,938	+0.07(+0.50%)
Jan 12, 2006	13.48	13.85	13.44	13.44	249,558	+0.00(+0.00%)
Jan 11, 2006	13.57	13.63	13.39	13.44	155,619	-0.14(-1.00%)
Jan 10, 2006	13.44	13.64	13.34	13.57	177,420	+0.17(+1.31%)
Jan 09, 2006	13.34	13.43	13.19	13.40	212,691	+0.12(+0.89%)
Jan 06, 2006	13.21	13.36	13.12	13.28	377,350	+0.15(+1.12%)
Jan 05, 2006	13.02	13.17	13.02	13.13	434,422	+0.15(+1.17%)
Jan 04, 2006	12.84	13.08	12.78	12.98	420,420	+0.15(+1.14%)
Jan 03, 2006	12.88	12.96	12.58	12.84	379,832	+0.07(+0.53%)
Dec 30, 2005	12.97	12.97	12.75	12.77	291,564	-0.25(-1.95%)
Dec 29, 2005	13.35	13.35	12.99	13.02	309,643	-0.24(-1.83%)
Dec 28, 2005	13.09	13.30	13.09	13.26	232,011	+0.12(+0.90%)
Dec 27, 2005	13.23	13.31	13.00	13.15	246,545	-0.03(-0.26%)
Dec 23, 2005	13.09	13.23	13.09	13.18	168,203	+0.12(+0.95%)
Dec 22, 2005	13.07	13.19	12.88	13.06	298,654	+0.06(+0.48%)
Dec 21, 2005	12.98	13.06	12.89	12.99	383,022	+0.10(+0.79%)
Dec 20, 2005	12.93	12.99	12.87	12.89	555,834	-0.01(-0.04%)
Dec 19, 2005	13.21	13.28	12.82	12.90	189,118	-0.27(-2.01%)
Dec 16, 2005	13.26	13.36	13.09	13.16	244,063	-0.10(-0.72%)
Dec 15, 2005	13.21	13.37	13.21	13.26	368,842	+0.09(+0.68%)
Dec 14, 2005	13.18	13.30	13.13	13.17	526,234	-0.05(-0.38%)
Dec 13, 2005	13.24	13.50	13.21	13.22	188,941	-0.01(-0.09%)
Dec 12, 2005	13.30	13.46	13.18	13.23	202,411	-0.04(-0.30%)
Dec 09, 2005	13.45	13.94	13.20	13.27	536,692	-0.11(-0.80%)
Dec 08, 2005	12.91	13.42	12.91	13.38	231,302	+0.49(+3.81%)
Dec 07, 2005	13.02	13.06	12.89	12.89	372,919	-0.09(-0.70%)
Dec 06, 2005	12.76	13.00	12.76	12.98	689,475	+0.29(+2.31%)
Dec 05, 2005	12.81	12.88	12.59	12.68	591,992	-0.14(-1.10%)
Dec 02, 2005	12.92	12.92	12.67	12.82	101,028	-0.06(-0.44%)
Dec 01, 2005	12.72	12.97	12.72	12.88	409,786	+0.20(+1.56%)
Nov 30, 2005	12.54	12.81	12.51	12.68	1,388,522	+0.21(+1.72%)
Nov 29, 2005	12.33	12.59	12.24	12.47	268,523	+0.20(+1.66%)
Nov 28, 2005	12.37	12.41	12.23	12.27	124,247	-0.07(-0.55%)
Nov 25, 2005	12.29	12.35	12.28	12.33	7,621	+0.02(+0.18%)
Nov 23, 2005	12.13	12.32	12.09	12.31	196,562	+0.15(+1.25%)
Nov 22, 2005	11.97	12.16	11.90	12.16	150,479	+0.19(+1.55%)
Nov 21, 2005	11.93	12.07	11.90	11.97	230,061	+0.07(+0.57%)
Nov 18, 2005	11.74	11.91	11.74	11.90	273,486	+0.21(+1.79%)
Nov 17, 2005	11.70	11.74	11.64	11.70	168,203	-0.01(-0.05%)
Nov 16, 2005	11.87	11.88	11.67	11.70	171,039	-0.15(-1.29%)
Nov 15, 2005	12.03	12.03	11.85	11.85	149,770	-0.17(-1.41%)
Nov 14, 2005	12.22	12.22	11.99	12.02	111,308	-0.16(-1.34%)
Nov 11, 2005	12.05	12.21	11.88	12.19	148,352	+0.18(+1.50%)
Nov 10, 2005	11.82	12.02	11.80	12.01	221,553	+0.15(+1.28%)
Nov 09, 2005	11.58	12.07	11.58	11.85	188,054	+0.34(+2.94%)
Nov 08, 2005	11.48	11.54	11.32	11.52	177,774	-0.02(-0.15%)
Nov 07, 2005	11.26	11.75	11.23	11.53	223,326	+0.26(+2.30%)
Nov 04, 2005	11.27	11.28	11.18	11.27	127,969	+0.00(+0.00%)
Nov 03, 2005	11.28	11.28	11.12	11.27	154,378	+0.10(+0.91%)
Nov 02, 2005	10.79	11.17	10.72	11.17	305,921	+0.32(+2.91%)
Nov 01, 2005	10.80	10.89	10.69	10.86	263,737	+0.03(+0.31%)
Oct 31, 2005	10.77	10.96	10.74	10.82	171,039	+0.05(+0.47%)
Oct 28, 2005	10.64	10.93	10.64	10.77	294,400	+0.17(+1.65%)
Oct 27, 2005	10.78	10.84	10.58	10.60	60,085	-0.16(-1.47%)
Oct 26, 2005	11.00	11.02	10.67	10.75	63,275	-0.26(-2.36%)
Oct 25, 2005	11.06	11.06	10.96	11.01	172,989	-0.03(-0.31%)
Oct 24, 2005	11.01	11.14	11.00	11.05	138,249	+0.07(+0.62%)
Oct 21, 2005	10.78	11.00	10.77	10.98	54,059	+0.20(+1.88%)
Oct 20, 2005	10.97	11.00	10.72	10.78	106,345	-0.23(-2.05%)
Oct 19, 2005	10.80	11.00	10.72	11.00	98,015	+0.20(+1.88%)
Oct 18, 2005	10.79	10.85	10.69	10.80	107,054	+0.04(+0.37%)
Oct 17, 2005	10.69	10.79	10.56	10.76	147,643	+0.10(+0.90%)
Oct 14, 2005	10.55	10.73	10.52	10.66	141,440	+0.15(+1.39%)
Oct 13, 2005	10.49	10.55	10.44	10.52	85,431	+0.02(+0.21%)
Oct 12, 2005	10.68	10.68	10.45	10.49	123,361	-0.20(-1.85%)
Oct 11, 2005	10.41	10.77	10.40	10.69	271,182	+0.31(+2.99%)
Oct 10, 2005	10.52	10.52	10.38	10.38	86,494	-0.14(-1.34%)
Oct 07, 2005	10.26	10.58	10.23	10.52	98,192	+0.27(+2.59%)
Oct 06, 2005	10.07	10.36	10.00	10.26	126,551	+0.20(+2.02%)
Oct 05, 2005	10.24	10.29	10.05	10.05	139,135	-0.19(-1.82%)
Oct 04, 2005	10.28	10.31	10.21	10.24	55,122	-0.02(-0.16%)
Oct 03, 2005	10.21	10.34	10.18	10.26	74,087	+0.10(+1.00%)
Sep 30, 2005	9.981	10.25	9.952	10.16	271,536	+0.22(+2.21%)
Sep 29, 2005	9.930	9.952	9.479	9.935	938,856	-0.02(-0.23%)
Sep 28, 2005	10.17	10.17	9.890	9.958	208,437	-0.23(-2.22%)
Sep 27, 2005	10.18	10.20	10.12	10.18	199,753	-0.04(-0.39%)
Sep 26, 2005	10.23	10.27	10.18	10.22	496,103	+0.04(+0.39%)
Sep 23, 2005	10.18	10.25	10.07	10.18	255,230	+0.06(+0.56%)
Sep 22, 2005	10.13	10.37	10.04	10.13	207,019	+0.01(+0.11%)
Sep 21, 2005	10.18	10.20	10.05	10.12	155,264	-0.05(-0.50%)
Sep 20, 2005	10.29	10.35	10.13	10.17	94,470	-0.12(-1.21%)
Sep 19, 2005	10.41	10.49	10.22	10.29	297,768	-0.16(-1.51%)
Sep 16, 2005	10.55	10.57	10.36	10.45	333,039	-0.06(-0.59%)
Sep 15, 2005	10.44	10.61	10.43	10.51	152,429	+0.09(+0.87%)
Sep 14, 2005	10.47	10.52	10.32	10.42	317,796	-0.02(-0.16%)
Sep 13, 2005	10.62	10.62	10.41	10.44	652,254	-0.26(-2.43%)
Sep 12, 2005	10.83	10.86	10.57	10.70	245,836	-0.17(-1.61%)
Sep 09, 2005	10.86	10.93	10.77	10.87	328,608	+0.05(+0.47%)
Sep 08, 2005	10.73	10.83	10.61	10.82	432,296	+0.09(+0.84%)
Sep 07, 2005	10.91	10.91	10.69	10.73	247,076	-0.16(-1.50%)
Sep 06, 2005	10.75	10.94	10.75	10.89	230,061	+0.17(+1.63%)
Sep 02, 2005	10.76	10.81	10.69	10.72	234,138	-0.01(-0.11%)
Sep 01, 2005	10.72	10.96	10.58	10.73	240,164	+0.00(+0.00%)
Aug 31, 2005	10.86	10.91	10.72	10.73	474,302	-0.12(-1.14%)
Aug 30, 2005	10.78	10.92	10.66	10.86	629,744	+0.06(+0.57%)
Aug 29, 2005	10.91	10.91	10.72	10.79	206,665	-0.08(-0.73%)
Aug 26, 2005	10.83	10.89	10.76	10.87	435,663	+0.08(+0.79%)
Aug 25, 2005	10.84	10.91	10.71	10.79	972,710	-0.08(-0.73%)
Aug 24, 2005	10.82	11.00	10.66	10.87	374,337	-0.02(-0.21%)
Aug 23, 2005	11.01	11.04	10.74	10.89	449,843	-0.21(-1.93%)
Aug 22, 2005	11.14	11.17	10.89	11.10	279,689	+0.01(+0.10%)
Aug 19, 2005	11.05	11.27	11.04	11.09	736,090	+0.07(+0.67%)
Aug 18, 2005	11.03	11.11	10.75	11.02	336,761	-0.01(-0.10%)
Aug 17, 2005	11.08	11.12	10.92	11.03	269,764	+0.01(+0.10%)
Aug 16, 2005	10.69	11.10	10.69	11.02	364,411	+0.28(+2.63%)
Aug 15, 2005	10.50	10.82	10.48	10.74	241,050	+0.19(+1.76%)
Aug 12, 2005	10.54	10.60	10.38	10.55	224,744	-0.02(-0.16%)
Aug 11, 2005	10.49	10.66	10.44	10.57	754,346	+0.05(+0.43%)
Aug 10, 2005	10.58	10.58	10.39	10.52	654,204	-0.06(-0.53%)
Aug 09, 2005	10.52	10.58	10.24	10.58	1,087,741	+0.06(+0.54%)
Aug 08, 2005	10.72	10.75	10.49	10.52	959,239	-0.23(-2.10%)
Aug 05, 2005	10.75	10.83	10.72	10.75	530,134	-0.06(-0.57%)
Aug 04, 2005	11.01	11.01	10.75	10.81	366,893	-0.20(-1.79%)
Aug 03, 2005	10.75	11.05	10.74	11.01	190,890	+0.24(+2.20%)
Aug 02, 2005	10.74	10.78	10.70	10.77	305,035	+0.02(+0.21%)
Aug 01, 2005	10.69	10.78	10.62	10.75	951,795	+0.06(+0.58%)
Jul 29, 2005	10.67	10.73	10.59	10.69	526,943	+0.01(+0.11%)
Jul 28, 2005	10.42	10.68	10.32	10.67	340,129	+0.21(+2.00%)
Jul 27, 2005	10.49	10.52	10.32	10.47	857,325	+0.01(+0.11%)
Jul 26, 2005	10.42	10.49	10.27	10.45	748,852	+0.06(+0.54%)
Jul 25, 2005	10.18	10.42	10.16	10.40	842,436	+0.12(+1.21%)
Jul 22, 2005	10.29	10.32	10.21	10.27	1,261,439	+0.01(+0.05%)
Jul 21, 2005	10.24	10.38	10.16	10.27	3,354,503	+0.23(+2.25%)
Jul 20, 2005	9.823	10.18	9.823	10.04	714,998	+0.19(+1.95%)
Jul 19, 2005	9.789	9.902	9.761	9.851	69,302	+0.02(+0.23%)
Jul 18, 2005	9.727	9.941	9.648	9.828	675,650	+0.10(+1.04%)
Jul 15, 2005	9.919	9.919	9.608	9.727	1,222,623	-0.21(-2.10%)
Jul 14, 2005	10.07	10.09	9.845	9.935	461,718	-0.21(-2.06%)
Jul 13, 2005	10.16	10.21	10.12	10.14	57,781	-0.03(-0.28%)
Jul 12, 2005	10.12	10.40	10.12	10.17	167,140	+0.08(+0.78%)
Jul 11, 2005	10.12	10.20	10.00	10.09	104,750	+0.02(+0.22%)
Jul 08, 2005	9.868	10.16	9.766	10.07	61,680	+0.21(+2.18%)
Jul 07, 2005	9.761	9.913	9.676	9.857	38,284	-0.03(-0.29%)
Jul 06, 2005	9.930	10.07	9.885	9.885	133,995	-0.07(-0.74%)
Jul 05, 2005	10.01	10.14	9.902	9.958	77,278	-0.06(-0.56%)