Vornado Realty Trust (NY: VNO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	49.67	50.28	49.16	50.22	4,775,434	+0.56(+1.12%)
May 30, 2007	48.25	49.94	48.14	49.67	5,363,474	+1.46(+3.03%)
May 29, 2007	47.58	48.32	47.41	48.21	4,355,835	+1.66(+3.58%)
May 25, 2007	46.33	47.10	46.17	46.54	2,639,125	+0.32(+0.68%)
May 24, 2007	47.00	47.11	45.79	46.23	3,208,080	-0.77(-1.63%)
May 23, 2007	47.56	48.13	46.98	46.99	2,737,034	-0.66(-1.39%)
May 22, 2007	47.22	47.90	47.00	47.66	2,937,381	+0.72(+1.53%)
May 21, 2007	46.28	47.33	43.18	46.94	5,403,230	+0.67(+1.44%)
May 18, 2007	47.27	47.31	46.21	46.27	4,249,900	-0.85(-1.81%)
May 17, 2007	47.53	47.70	46.94	47.12	3,654,877	-0.69(-1.44%)
May 16, 2007	48.50	48.67	47.45	47.81	3,541,917	-0.61(-1.27%)
May 15, 2007	49.30	49.68	48.37	48.43	2,485,124	-0.87(-1.76%)
May 14, 2007	49.80	50.04	49.27	49.29	1,441,102	-0.37(-0.74%)
May 11, 2007	49.06	49.75	49.02	49.66	1,512,904	+0.67(+1.36%)
May 10, 2007	49.78	49.92	48.94	48.99	2,295,795	-0.89(-1.78%)
May 09, 2007	49.43	50.11	49.43	49.88	2,147,799	+0.45(+0.92%)
May 08, 2007	50.00	50.00	49.43	49.43	2,329,955	-0.57(-1.14%)
May 07, 2007	50.17	50.17	49.78	50.00	1,640,124	+0.38(+0.76%)
May 04, 2007	50.11	50.22	49.41	49.62	2,211,650	-0.38(-0.76%)
May 03, 2007	50.95	50.95	49.84	50.00	1,758,101	+0.01(+0.03%)
May 02, 2007	49.08	50.10	48.99	49.99	3,182,904	+0.88(+1.79%)
May 01, 2007	49.28	49.77	48.34	49.11	3,456,621	-0.12(-0.25%)
Apr 30, 2007	50.39	50.40	49.22	49.23	2,145,871	-1.05(-2.10%)
Apr 27, 2007	50.08	50.41	49.80	50.29	1,364,240	-0.14(-0.27%)
Apr 26, 2007	50.41	50.70	50.10	50.43	1,572,572	-0.08(-0.16%)
Apr 25, 2007	50.53	50.75	49.80	50.51	1,877,216	+0.15(+0.29%)
Apr 24, 2007	51.02	51.04	50.25	50.36	1,526,609	-0.50(-0.98%)
Apr 23, 2007	50.33	50.90	50.22	50.86	2,547,288	+0.54(+1.06%)
Apr 20, 2007	50.10	50.45	50.10	50.33	2,255,273	+0.48(+0.97%)
Apr 19, 2007	49.78	50.10	49.45	49.84	1,828,720	+0.07(+0.14%)
Apr 18, 2007	50.40	50.40	49.77	49.77	3,153,269	-0.63(-1.24%)
Apr 17, 2007	51.45	51.45	49.78	50.40	1,660,363	+0.39(+0.78%)
Apr 16, 2007	50.19	50.21	49.64	50.01	2,037,445	+0.06(+0.12%)
Apr 13, 2007	50.83	50.83	48.96	49.95	2,257,711	+0.54(+1.10%)
Apr 12, 2007	48.01	49.53	48.01	49.41	2,527,307	-0.04(-0.08%)
Apr 11, 2007	50.22	50.63	49.14	49.45	2,246,854	-1.03(-2.04%)
Apr 10, 2007	50.21	50.53	50.05	50.48	1,890,342	+0.36(+0.72%)
Apr 09, 2007	49.97	50.24	49.80	50.11	1,495,315	+0.25(+0.51%)
Apr 05, 2007	49.86	50.09	49.69	49.86	1,325,448	+0.00(+0.00%)
Apr 04, 2007	50.19	50.32	49.41	49.86	2,126,355	-0.32(-0.65%)
Apr 03, 2007	50.21	50.47	49.81	50.19	2,290,680	+0.29(+0.59%)
Apr 02, 2007	49.53	49.92	49.17	49.89	2,458,861	+0.36(+0.73%)
Mar 30, 2007	48.84	49.72	48.75	49.53	2,945,092	+0.79(+1.62%)
Mar 29, 2007	49.41	49.42	48.56	48.74	3,501,197	-0.23(-0.47%)
Mar 28, 2007	49.08	49.36	48.54	48.97	3,311,391	-0.35(-0.72%)
Mar 27, 2007	50.09	50.09	49.07	49.33	2,954,247	-0.76(-1.52%)
Mar 26, 2007	50.63	51.12	49.73	50.09	3,542,639	-0.61(-1.21%)
Mar 23, 2007	50.73	51.17	50.68	50.70	3,001,194	+0.02(+0.03%)
Mar 22, 2007	50.56	51.08	50.36	50.69	9,699,070	-1.18(-2.27%)
Mar 21, 2007	50.92	51.90	50.48	51.87	3,742,950	+1.08(+2.13%)
Mar 20, 2007	50.38	50.85	50.10	50.78	1,660,123	+0.31(+0.61%)
Mar 19, 2007	50.18	50.54	49.88	50.48	1,993,593	+0.29(+0.59%)
Mar 16, 2007	50.92	50.98	49.87	50.18	3,690,581	-0.55(-1.08%)
Mar 15, 2007	50.72	51.12	50.17	50.73	2,128,764	+0.10(+0.19%)
Mar 14, 2007	50.01	50.86	49.60	50.63	4,105,491	+0.76(+1.53%)
Mar 13, 2007	51.64	51.63	49.81	49.87	4,220,423	-1.77(-3.42%)
Mar 12, 2007	51.16	52.07	51.05	51.64	1,783,728	+0.02(+0.05%)
Mar 09, 2007	51.64	51.96	51.24	51.61	1,866,132	+0.37(+0.72%)
Mar 08, 2007	51.05	51.98	50.96	51.24	3,088,455	+1.22(+2.44%)
Mar 07, 2007	51.04	51.04	49.87	50.02	3,161,944	-0.98(-1.91%)
Mar 06, 2007	48.84	51.42	48.84	51.00	3,814,668	+2.29(+4.70%)
Mar 05, 2007	50.37	50.72	48.56	48.71	4,825,922	-1.76(-3.49%)
Mar 02, 2007	51.90	52.09	50.36	50.47	4,898,447	-1.83(-3.49%)
Mar 01, 2007	53.12	53.17	51.26	52.29	4,634,675	-0.50(-0.94%)
Feb 28, 2007	53.28	53.59	52.70	52.79	4,782,070	+0.04(+0.08%)
Feb 27, 2007	54.77	55.59	51.92	52.75	4,338,246	-2.10(-3.82%)
Feb 26, 2007	54.92	55.35	53.72	54.85	3,160,806	+0.06(+0.11%)
Feb 23, 2007	55.66	55.79	54.66	54.78	2,196,711	-0.87(-1.57%)
Feb 22, 2007	55.61	56.44	55.46	55.66	2,392,601	-0.43(-0.76%)
Feb 21, 2007	55.89	56.17	55.70	56.08	2,134,065	+0.16(+0.28%)
Feb 20, 2007	55.61	56.13	54.78	55.93	2,937,140	+0.32(+0.57%)
Feb 16, 2007	55.32	55.61	54.74	55.61	2,818,354	+0.29(+0.52%)
Feb 15, 2007	55.68	55.87	54.84	55.32	3,363,616	-0.25(-0.46%)
Feb 14, 2007	55.57	56.05	55.05	55.58	3,881,909	-0.17(-0.31%)
Feb 13, 2007	54.17	55.81	53.97	55.75	3,849,350	+1.22(+2.23%)
Feb 12, 2007	55.16	55.20	53.98	54.53	3,975,319	-0.81(-1.46%)
Feb 09, 2007	55.80	56.45	54.12	55.34	7,695,838	-0.54(-0.97%)
Feb 08, 2007	56.46	56.67	55.43	55.88	5,457,925	-0.46(-0.81%)
Feb 07, 2007	53.97	56.40	53.34	56.34	12,766,081	+3.63(+6.89%)
Feb 06, 2007	52.29	53.00	52.14	52.71	4,058,506	+0.79(+1.52%)
Feb 05, 2007	51.75	52.11	51.69	51.92	2,824,377	-0.10(-0.20%)
Feb 02, 2007	51.92	52.66	51.80	52.02	3,487,222	-0.16(-0.31%)
Feb 01, 2007	50.77	52.31	50.19	52.19	7,419,472	+1.41(+2.77%)
Jan 31, 2007	51.30	51.30	50.20	50.78	5,996,682	-0.50(-0.97%)
Jan 30, 2007	51.92	52.23	50.99	51.28	4,635,092	-0.65(-1.25%)
Jan 29, 2007	51.24	51.92	51.22	51.92	2,420,791	+0.35(+0.68%)
Jan 26, 2007	52.19	52.27	51.19	51.58	2,921,479	-0.62(-1.18%)
Jan 25, 2007	52.00	52.39	51.51	52.19	3,780,936	+0.46(+0.89%)
Jan 24, 2007	51.05	51.79	51.02	51.73	1,686,627	+0.93(+1.82%)
Jan 23, 2007	50.66	51.21	50.64	50.81	1,297,739	+0.24(+0.48%)
Jan 22, 2007	50.84	51.02	50.46	50.56	1,987,810	-0.32(-0.63%)
Jan 19, 2007	49.84	51.04	49.74	50.88	3,693,954	+1.12(+2.25%)
Jan 18, 2007	50.40	50.48	49.66	49.76	9,473,544	-1.10(-2.16%)
Jan 17, 2007	52.13	52.40	50.67	50.86	4,530,762	-1.40(-2.68%)
Jan 16, 2007	51.05	52.31	51.02	52.26	2,867,989	+1.22(+2.40%)
Jan 12, 2007	50.84	51.31	50.79	51.04	1,633,137	+0.10(+0.20%)
Jan 11, 2007	50.63	51.40	50.57	50.94	2,187,314	+0.49(+0.98%)
Jan 10, 2007	49.77	50.47	49.49	50.45	3,069,420	+0.68(+1.38%)
Jan 09, 2007	49.39	49.94	48.94	49.76	3,150,619	+0.73(+1.49%)
Jan 08, 2007	48.77	49.50	48.26	49.03	4,344,751	-0.59(-1.18%)
Jan 05, 2007	50.41	50.53	49.49	49.62	3,216,398	-1.02(-2.01%)
Jan 04, 2007	50.80	50.84	50.37	50.63	4,610,997	+0.12(+0.24%)
Jan 03, 2007	50.93	50.93	50.11	50.51	3,060,746	+0.09(+0.17%)
Dec 29, 2006	50.22	50.71	50.16	50.43	1,906,852	+0.28(+0.55%)
Dec 28, 2006	49.94	50.15	49.74	50.15	1,962,270	+0.21(+0.42%)
Dec 27, 2006	49.82	50.01	49.75	49.94	1,644,702	+0.12(+0.23%)
Dec 26, 2006	49.74	50.09	49.66	49.82	1,455,800	+0.04(+0.08%)
Dec 22, 2006	50.28	50.32	49.67	49.79	2,407,298	-0.55(-1.10%)
Dec 21, 2006	50.96	51.21	50.34	50.34	1,627,113	-0.62(-1.21%)
Dec 20, 2006	50.84	51.28	50.63	50.96	1,884,685	+0.18(+0.35%)
Dec 19, 2006	50.92	50.92	50.02	50.78	2,619,332	-0.26(-0.50%)
Dec 18, 2006	51.23	51.53	50.77	51.04	1,273,403	-0.17(-0.33%)
Dec 15, 2006	51.46	51.84	50.94	51.21	2,859,796	-0.26(-0.50%)
Dec 14, 2006	51.46	51.77	51.40	51.46	1,235,093	+0.11(+0.21%)
Dec 13, 2006	51.92	51.98	50.99	51.36	1,612,897	-0.36(-0.69%)
Dec 12, 2006	52.09	52.23	51.43	51.71	1,822,280	-0.47(-0.90%)
Dec 11, 2006	52.28	52.43	52.04	52.18	1,860,831	-0.10(-0.18%)
Dec 08, 2006	51.96	52.48	51.88	52.28	1,448,330	+0.32(+0.62%)
Dec 07, 2006	52.69	52.69	51.85	51.96	2,268,272	-0.13(-0.25%)
Dec 06, 2006	51.87	52.29	51.58	52.09	6,641,214	-1.39(-2.59%)
Dec 05, 2006	53.95	54.51	53.36	53.47	3,309,644	-0.27(-0.50%)
Dec 04, 2006	52.60	53.78	52.46	53.74	2,518,857	+1.56(+2.98%)
Dec 01, 2006	52.27	52.46	51.80	52.19	1,889,022	-0.15(-0.29%)
Nov 30, 2006	52.00	52.48	51.54	52.34	3,472,765	+0.97(+1.88%)
Nov 29, 2006	50.99	51.46	50.82	51.37	2,319,594	+0.59(+1.17%)
Nov 28, 2006	50.65	50.93	50.19	50.78	2,068,527	+0.15(+0.30%)
Nov 27, 2006	52.06	52.06	50.58	50.63	2,439,585	-1.44(-2.76%)
Nov 24, 2006	51.73	52.26	51.50	52.06	550,563	+0.20(+0.39%)
Nov 22, 2006	51.04	51.88	51.04	51.86	3,182,665	+0.90(+1.77%)
Nov 21, 2006	50.34	51.35	50.31	50.96	5,864,402	+0.78(+1.55%)
Nov 20, 2006	48.95	51.88	48.94	50.18	6,211,366	+1.62(+3.34%)
Nov 17, 2006	48.88	48.95	48.49	48.56	1,477,244	-0.37(-0.76%)
Nov 16, 2006	48.29	49.01	48.27	48.93	3,958,513	+0.81(+1.67%)
Nov 15, 2006	48.27	48.66	47.83	48.13	8,252,425	-0.86(-1.76%)
Nov 14, 2006	48.56	49.12	48.45	48.99	1,485,918	+0.50(+1.03%)
Nov 13, 2006	48.36	48.62	48.33	48.49	1,193,891	+0.13(+0.27%)
Nov 10, 2006	48.14	48.37	47.82	48.36	988,122	+0.49(+1.03%)
Nov 09, 2006	47.73	48.06	47.35	47.87	1,370,746	+0.16(+0.34%)
Nov 08, 2006	47.50	47.87	47.03	47.71	1,391,708	+0.27(+0.57%)
Nov 07, 2006	47.96	47.97	47.35	47.44	1,249,790	-0.54(-1.13%)
Nov 06, 2006	47.21	48.24	47.21	47.98	1,783,728	+0.67(+1.41%)
Nov 03, 2006	47.73	48.08	46.76	47.31	2,838,111	-1.12(-2.31%)
Nov 02, 2006	49.43	49.43	48.07	48.43	2,645,354	-0.99(-2.01%)
Nov 01, 2006	49.58	49.76	49.31	49.43	1,876,734	-0.07(-0.13%)
Oct 31, 2006	49.06	49.55	48.95	49.49	2,538,132	+0.46(+0.93%)
Oct 30, 2006	48.56	49.24	48.43	49.04	2,371,638	+0.47(+0.97%)
Oct 27, 2006	48.73	49.07	48.45	48.56	1,505,435	-0.17(-0.34%)
Oct 26, 2006	48.29	48.84	48.01	48.73	1,936,729	+0.69(+1.43%)
Oct 25, 2006	47.87	48.27	47.60	48.04	1,876,975	+0.27(+0.56%)
Oct 24, 2006	47.91	48.00	47.43	47.77	1,205,938	-0.22(-0.46%)
Oct 23, 2006	47.71	48.00	47.40	47.99	1,226,659	+0.28(+0.58%)
Oct 20, 2006	47.82	47.82	47.31	47.71	1,085,706	+0.09(+0.19%)
Oct 19, 2006	47.67	47.86	47.37	47.62	796,569	+0.00(+0.01%)
Oct 18, 2006	47.48	47.82	47.45	47.62	1,895,046	+0.29(+0.61%)
Oct 17, 2006	47.31	47.51	47.17	47.33	1,369,541	+0.01(+0.03%)
Oct 16, 2006	47.16	47.38	47.10	47.31	1,052,455	+0.23(+0.49%)
Oct 13, 2006	46.73	47.33	46.68	47.08	1,352,193	+0.39(+0.84%)
Oct 12, 2006	46.90	47.02	46.48	46.69	1,708,553	-0.11(-0.24%)
Oct 11, 2006	46.99	47.31	46.48	46.80	1,552,178	-0.08(-0.17%)
Oct 10, 2006	46.96	47.24	46.24	46.88	2,141,534	-0.08(-0.17%)
Oct 09, 2006	46.48	46.97	46.04	46.96	1,256,537	+0.48(+1.04%)
Oct 06, 2006	47.11	47.11	46.47	46.48	3,249,407	-0.63(-1.33%)
Oct 05, 2006	46.59	47.19	46.57	47.11	2,072,623	+0.46(+0.98%)
Oct 04, 2006	46.04	46.68	45.92	46.65	1,422,790	+0.72(+1.56%)
Oct 03, 2006	45.28	46.05	45.25	45.93	1,587,116	+0.73(+1.62%)
Oct 02, 2006	45.32	45.54	44.79	45.20	1,166,182	-0.04(-0.08%)
Sep 29, 2006	45.95	45.95	45.23	45.24	1,885,890	-0.22(-0.48%)
Sep 28, 2006	46.07	46.16	45.33	45.46	1,526,397	-0.51(-1.11%)
Sep 27, 2006	45.20	45.99	44.98	45.97	1,487,605	+0.76(+1.69%)
Sep 26, 2006	45.31	45.54	45.00	45.20	1,950,222	-0.10(-0.23%)
Sep 25, 2006	45.61	45.62	45.08	45.31	1,397,732	-0.20(-0.44%)
Sep 22, 2006	45.28	45.59	45.00	45.51	1,197,987	+0.23(+0.50%)
Sep 21, 2006	45.61	46.01	45.09	45.28	2,202,012	-0.29(-0.63%)
Sep 20, 2006	46.17	46.48	45.52	45.57	1,811,919	-0.43(-0.94%)
Sep 19, 2006	45.60	46.14	45.55	46.00	1,616,029	+0.51(+1.12%)
Sep 18, 2006	45.44	45.60	44.98	45.49	1,247,863	-0.07(-0.15%)
Sep 15, 2006	45.57	45.65	45.37	45.56	2,236,467	+0.32(+0.71%)
Sep 14, 2006	45.24	45.33	44.99	45.24	933,909	-0.20(-0.44%)
Sep 13, 2006	44.76	45.69	44.55	45.44	1,622,776	+0.75(+1.67%)
Sep 12, 2006	44.12	44.81	44.00	44.69	1,795,535	+0.32(+0.73%)
Sep 11, 2006	44.10	44.37	43.71	44.37	1,558,443	+0.08(+0.18%)
Sep 08, 2006	43.74	44.38	43.13	44.29	1,450,740	+0.71(+1.62%)
Sep 07, 2006	43.89	43.96	43.50	43.58	1,063,538	-0.45(-1.02%)
Sep 06, 2006	44.28	44.39	44.00	44.03	1,204,733	-0.35(-0.79%)
Sep 05, 2006	44.11	44.44	44.03	44.38	976,557	+0.27(+0.60%)
Sep 01, 2006	44.12	44.29	43.98	44.11	998,965	+0.16(+0.36%)
Aug 31, 2006	44.20	44.29	43.89	43.96	872,709	-0.14(-0.32%)
Aug 30, 2006	43.88	44.23	43.75	44.10	866,203	+0.27(+0.63%)
Aug 29, 2006	43.81	43.99	43.52	43.82	1,001,374	-0.13(-0.29%)
Aug 28, 2006	43.40	44.14	43.24	43.95	1,490,496	+0.55(+1.27%)
Aug 25, 2006	43.52	43.62	43.27	43.40	636,822	-0.12(-0.28%)
Aug 24, 2006	43.39	43.56	42.96	43.52	1,234,129	+0.13(+0.31%)
Aug 23, 2006	44.20	44.20	43.35	43.39	1,004,025	-0.57(-1.30%)
Aug 22, 2006	43.60	43.96	43.40	43.96	1,841,314	+0.36(+0.83%)
Aug 21, 2006	43.20	43.62	43.05	43.60	1,472,425	+0.37(+0.86%)
Aug 18, 2006	43.02	43.24	42.87	43.23	1,551,215	+0.27(+0.63%)
Aug 17, 2006	42.75	43.02	42.28	42.96	2,612,103	+0.34(+0.81%)
Aug 16, 2006	43.09	43.09	42.42	42.61	1,340,386	+0.22(+0.53%)
Aug 15, 2006	42.62	42.74	42.18	42.39	1,115,342	+0.27(+0.63%)
Aug 14, 2006	41.96	42.54	41.84	42.12	1,369,782	+0.51(+1.24%)
Aug 11, 2006	41.88	42.03	41.46	41.61	1,227,623	-0.33(-0.78%)
Aug 10, 2006	42.04	42.13	41.61	41.93	1,370,505	-0.07(-0.16%)
Aug 09, 2006	42.40	42.41	41.76	42.00	2,335,255	-0.02(-0.04%)
Aug 08, 2006	42.73	42.74	41.98	42.02	1,719,636	-0.72(-1.68%)
Aug 07, 2006	43.35	43.37	42.54	42.74	1,898,660	-0.94(-2.16%)
Aug 04, 2006	43.37	43.96	43.37	43.68	2,477,414	+0.72(+1.68%)
Aug 03, 2006	42.30	43.06	41.94	42.96	3,119,296	+0.57(+1.34%)
Aug 02, 2006	43.06	43.06	42.33	42.39	2,205,144	-0.88(-2.04%)
Aug 01, 2006	43.39	43.66	42.83	43.27	2,050,938	-0.12(-0.28%)
Jul 31, 2006	43.62	43.72	43.09	43.39	1,346,892	-0.23(-0.52%)
Jul 28, 2006	43.26	43.70	43.08	43.62	1,472,666	+0.77(+1.80%)
Jul 27, 2006	43.19	43.50	42.80	42.85	969,087	-0.16(-0.37%)
Jul 26, 2006	42.94	43.45	42.69	43.01	1,503,025	+0.07(+0.16%)
Jul 25, 2006	42.98	43.10	42.54	42.93	1,457,727	+0.06(+0.15%)
Jul 24, 2006	42.18	42.87	42.28	42.87	1,393,154	+0.70(+1.66%)
Jul 21, 2006	42.83	42.86	41.98	42.17	2,000,098	-0.45(-1.06%)
Jul 20, 2006	43.00	43.15	42.60	42.62	1,600,368	-0.33(-0.77%)
Jul 19, 2006	41.74	42.96	41.80	42.96	1,613,379	+1.22(+2.91%)
Jul 18, 2006	41.32	41.74	41.26	41.74	1,336,049	+0.47(+1.15%)
Jul 17, 2006	41.25	41.41	41.15	41.27	1,495,556	+0.10(+0.24%)
Jul 14, 2006	41.41	41.47	41.08	41.17	2,896,179	-0.25(-0.60%)
Jul 13, 2006	41.74	41.97	41.33	41.42	2,459,825	-0.32(-0.77%)
Jul 12, 2006	41.50	41.74	41.44	41.74	1,670,724	+0.38(+0.92%)
Jul 11, 2006	41.37	41.50	41.17	41.35	1,212,444	-0.00(-0.01%)
Jul 10, 2006	40.82	41.36	40.82	41.36	929,813	+0.54(+1.32%)
Jul 07, 2006	40.88	41.35	40.71	40.82	1,114,860	-0.08(-0.20%)
Jul 06, 2006	41.00	41.11	40.71	40.90	1,340,386	-0.10(-0.25%)
Jul 05, 2006	40.98	41.18	40.64	41.00	1,317,496	-0.08(-0.19%)
Jul 03, 2006	40.81	41.13	40.66	41.08	762,596	+0.60(+1.48%)
Jun 30, 2006	40.34	40.72	40.13	40.49	1,897,455	+0.15(+0.36%)
Jun 29, 2006	39.84	40.37	39.74	40.34	2,119,126	+0.67(+1.68%)
Jun 28, 2006	39.53	39.79	39.49	39.67	985,954	+0.18(+0.46%)
Jun 27, 2006	39.45	39.68	39.31	39.49	1,240,393	+0.04(+0.11%)
Jun 26, 2006	39.14	39.54	39.02	39.45	1,073,899	+0.44(+1.12%)
Jun 23, 2006	39.30	39.30	38.82	39.01	1,330,507	-0.28(-0.71%)
Jun 22, 2006	39.59	39.67	39.24	39.29	1,422,308	-0.29(-0.74%)
Jun 21, 2006	39.25	39.75	39.17	39.59	1,447,367	+0.33(+0.85%)
Jun 20, 2006	39.76	39.86	39.10	39.25	2,087,321	-0.58(-1.45%)
Jun 19, 2006	39.59	39.92	39.47	39.83	2,678,123	+0.46(+1.16%)
Jun 16, 2006	39.28	39.53	39.19	39.37	1,881,794	+0.09(+0.23%)
Jun 15, 2006	38.81	39.31	38.78	39.28	1,741,322	+0.49(+1.27%)
Jun 14, 2006	38.78	39.07	38.45	38.79	1,917,936	-0.13(-0.34%)
Jun 13, 2006	39.24	39.49	38.78	38.92	2,354,049	-0.32(-0.81%)
Jun 12, 2006	39.34	39.40	39.03	39.24	2,097,682	-0.04(-0.11%)
Jun 09, 2006	39.01	39.40	38.90	39.28	1,680,844	+0.41(+1.07%)
Jun 08, 2006	38.81	39.04	38.29	38.87	2,219,601	-0.08(-0.20%)
Jun 07, 2006	38.59	39.21	38.43	38.95	1,422,067	+0.36(+0.93%)
Jun 06, 2006	38.81	39.01	38.37	38.59	1,760,356	-0.19(-0.49%)
Jun 05, 2006	38.67	39.71	38.59	38.78	2,542,951	+0.01(+0.02%)
Jun 02, 2006	38.14	38.90	38.07	38.77	2,305,137	+0.87(+2.30%)