Utilities ETF Vanguard (NY: VPU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2007	54.33	54.63	54.04	54.09	94,987	-0.26(-0.48%)
May 31, 2007	54.41	54.54	54.19	54.35	74,541	+0.19(+0.36%)
May 30, 2007	53.45	54.21	53.35	54.16	37,673	+0.56(+1.04%)
May 29, 2007	53.54	53.94	53.36	53.60	93,699	+0.32(+0.59%)
May 25, 2007	53.39	53.73	52.81	53.28	107,545	-0.01(-0.02%)
May 24, 2007	54.87	54.87	53.28	53.29	224,267	-1.46(-2.67%)
May 23, 2007	55.55	55.68	54.72	54.75	147,955	-0.69(-1.24%)
May 22, 2007	55.73	55.80	55.44	55.44	178,866	-0.20(-0.36%)
May 21, 2007	55.81	55.84	55.44	55.64	132,016	+0.17(+0.31%)
May 18, 2007	55.44	55.50	55.21	55.47	244,714	+0.28(+0.51%)
May 17, 2007	55.37	55.37	55.09	55.19	53,611	-0.25(-0.45%)
May 16, 2007	55.37	55.44	55.17	55.44	99,012	+0.19(+0.35%)
May 15, 2007	55.25	55.73	55.12	55.24	66,169	+0.13(+0.24%)
May 14, 2007	54.97	55.18	54.86	55.11	37,995	+0.30(+0.54%)
May 11, 2007	54.54	54.87	54.53	54.81	62,144	+0.40(+0.74%)
May 10, 2007	54.94	55.02	54.39	54.41	99,173	-0.70(-1.26%)
May 09, 2007	55.09	55.11	54.85	55.11	69,872	+0.21(+0.38%)
May 08, 2007	55.18	55.18	54.74	54.90	49,908	-0.29(-0.53%)
May 07, 2007	55.02	55.21	54.99	55.19	99,012	+0.38(+0.69%)
May 04, 2007	54.85	54.86	54.57	54.81	54,899	+0.19(+0.35%)
May 03, 2007	54.91	54.91	54.50	54.62	79,693	-0.16(-0.28%)
May 02, 2007	54.59	54.79	54.41	54.77	46,366	+0.30(+0.55%)
May 01, 2007	53.78	54.47	53.78	54.47	50,552	+0.68(+1.27%)
Apr 30, 2007	54.57	54.66	53.79	53.79	75,668	-0.62(-1.14%)
Apr 27, 2007	54.62	54.62	54.23	54.41	61,500	-0.28(-0.51%)
Apr 26, 2007	55.13	55.13	54.69	54.69	68,584	-0.36(-0.65%)
Apr 25, 2007	54.85	55.05	54.75	55.05	169,528	+0.39(+0.72%)
Apr 24, 2007	54.39	54.66	54.23	54.66	64,076	+0.37(+0.69%)
Apr 23, 2007	53.96	54.45	53.96	54.29	65,042	+0.33(+0.61%)
Apr 20, 2007	53.95	54.04	53.68	53.96	30,428	+0.45(+0.84%)
Apr 19, 2007	53.67	53.67	53.38	53.51	56,348	-0.29(-0.53%)
Apr 18, 2007	53.57	53.86	53.42	53.80	104,647	+0.13(+0.24%)
Apr 17, 2007	53.36	53.69	53.30	53.67	84,683	+0.34(+0.63%)
Apr 16, 2007	53.24	53.33	53.06	53.33	74,219	+0.34(+0.64%)
Apr 13, 2007	53.12	53.12	52.76	52.99	61,500	-0.04(-0.08%)
Apr 12, 2007	53.21	53.22	52.75	53.03	53,933	-0.16(-0.30%)
Apr 11, 2007	53.55	53.55	53.14	53.19	49,264	-0.21(-0.40%)
Apr 10, 2007	53.26	53.43	53.21	53.41	65,525	+0.17(+0.33%)
Apr 09, 2007	53.04	53.28	53.00	53.23	123,645	+0.47(+0.88%)
Apr 05, 2007	52.55	52.87	52.55	52.77	56,831	+0.09(+0.16%)
Apr 04, 2007	52.88	52.88	52.52	52.68	72,126	-0.11(-0.20%)
Apr 03, 2007	52.95	53.01	52.63	52.78	558,495	+0.05(+0.09%)
Apr 02, 2007	51.99	52.73	51.88	52.73	109,638	+0.98(+1.88%)
Mar 30, 2007	52.21	52.28	51.16	51.76	46,205	-0.29(-0.56%)
Mar 29, 2007	52.27	52.27	51.80	52.05	67,618	+0.12(+0.23%)
Mar 28, 2007	51.89	52.24	51.89	51.93	43,307	-0.04(-0.07%)
Mar 27, 2007	51.92	52.06	51.68	51.97	40,088	+0.04(+0.08%)
Mar 26, 2007	51.90	52.01	51.46	51.93	57,153	-0.12(-0.24%)
Mar 23, 2007	51.81	52.08	51.69	52.05	73,897	+0.22(+0.42%)
Mar 22, 2007	51.93	52.05	51.58	51.83	68,262	-0.07(-0.14%)
Mar 21, 2007	51.22	51.92	50.93	51.91	135,880	+0.74(+1.44%)
Mar 20, 2007	50.62	51.19	50.38	51.17	54,094	+0.57(+1.12%)
Mar 19, 2007	50.14	50.60	50.14	50.60	31,555	+0.61(+1.22%)
Mar 16, 2007	50.18	50.48	49.99	49.99	63,110	-0.32(-0.63%)
Mar 15, 2007	49.50	50.39	49.50	50.31	22,056	+0.63(+1.26%)
Mar 14, 2007	49.47	49.73	49.07	49.68	99,173	+0.32(+0.64%)
Mar 13, 2007	50.02	50.23	49.33	49.37	35,419	-0.65(-1.30%)
Mar 12, 2007	49.49	50.10	49.46	50.02	32,199	+0.44(+0.89%)
Mar 09, 2007	49.81	49.83	49.42	49.58	32,199	+0.17(+0.35%)
Mar 08, 2007	49.65	49.75	49.40	49.40	29,623	+0.04(+0.08%)
Mar 07, 2007	49.32	49.64	49.27	49.37	26,081	+0.03(+0.06%)
Mar 06, 2007	48.76	49.34	48.76	49.34	17,709	+0.70(+1.44%)
Mar 05, 2007	49.03	49.19	48.62	48.63	50,713	-0.68(-1.37%)
Mar 02, 2007	50.03	50.03	49.31	49.31	48,942	-0.78(-1.55%)
Mar 01, 2007	49.44	50.37	49.22	50.09	150,611	+0.20(+0.41%)
Feb 28, 2007	49.88	50.26	49.71	49.88	57,636	+0.01(+0.01%)
Feb 27, 2007	50.95	51.05	48.11	49.88	69,228	-1.44(-2.81%)
Feb 26, 2007	51.96	51.98	51.29	51.32	25,646	+1.03(+2.05%)
Feb 23, 2007	49.82	50.29	49.82	50.29	15,616	+0.49(+0.99%)
Feb 22, 2007	49.81	49.92	49.65	49.80	10,625	+0.04(+0.09%)
Feb 21, 2007	49.86	49.86	49.57	49.75	18,675	-0.15(-0.30%)
Feb 20, 2007	49.68	49.93	49.62	49.90	17,226	+0.23(+0.46%)
Feb 16, 2007	49.59	49.67	49.42	49.67	51,679	-0.04(-0.08%)
Feb 15, 2007	49.95	49.95	49.63	49.71	28,174	-0.19(-0.37%)
Feb 14, 2007	49.83	50.08	49.83	49.90	26,543	+0.14(+0.27%)
Feb 13, 2007	49.47	49.76	49.35	49.76	67,223	+0.42(+0.84%)
Feb 12, 2007	49.54	49.55	49.32	49.34	23,656	-0.06(-0.11%)
Feb 09, 2007	49.52	49.71	49.29	49.40	15,616	-0.01(-0.01%)
Feb 08, 2007	49.19	49.44	49.19	49.40	21,895	+0.20(+0.40%)
Feb 07, 2007	49.19	49.21	48.98	49.21	31,394	+0.11(+0.23%)
Feb 06, 2007	48.88	49.09	48.88	49.09	17,387	+0.37(+0.75%)
Feb 05, 2007	48.32	48.83	48.24	48.73	10,464	+0.40(+0.82%)
Feb 02, 2007	48.14	48.33	48.11	48.33	18,997	+0.22(+0.45%)
Feb 01, 2007	47.75	48.12	47.75	48.11	35,258	+0.44(+0.93%)
Jan 31, 2007	47.55	47.80	47.29	47.67	43,629	+0.19(+0.39%)
Jan 30, 2007	47.45	47.56	47.39	47.49	10,625	+0.14(+0.30%)
Jan 29, 2007	47.32	47.37	47.18	47.34	27,208	+0.01(+0.03%)
Jan 26, 2007	47.34	47.34	46.98	47.33	23,183	+0.12(+0.26%)
Jan 25, 2007	47.46	47.49	47.19	47.21	12,879	-0.25(-0.52%)
Jan 24, 2007	47.26	47.49	47.26	47.45	11,591	+0.32(+0.67%)
Jan 23, 2007	46.93	47.24	46.90	47.14	12,557	+0.18(+0.38%)
Jan 22, 2007	47.06	47.06	46.93	46.96	17,387	-0.04(-0.08%)
Jan 19, 2007	46.87	46.99	46.80	46.99	11,430	+0.23(+0.49%)
Jan 18, 2007	46.90	46.95	46.77	46.77	14,006	-0.11(-0.23%)
Jan 17, 2007	46.87	47.00	46.76	46.87	58,763	+0.02(+0.04%)
Jan 16, 2007	47.03	47.07	46.85	46.85	53,128	+0.06(+0.13%)
Jan 12, 2007	47.02	47.09	46.69	46.79	39,444	-0.24(-0.50%)
Jan 11, 2007	47.14	47.34	46.98	47.03	23,183	-0.01(-0.01%)
Jan 10, 2007	46.90	47.08	46.80	47.03	10,625	+0.12(+0.25%)
Jan 09, 2007	46.70	47.00	46.64	46.91	37,834	+0.12(+0.25%)
Jan 08, 2007	46.91	47.00	46.70	46.80	59,246	-0.14(-0.30%)
Jan 05, 2007	47.57	47.57	46.80	46.94	63,271	-0.90(-1.88%)
Jan 04, 2007	47.88	47.95	47.63	47.84	34,936	-0.03(-0.06%)
Jan 03, 2007	47.88	48.15	47.72	47.87	86,132	+0.16(+0.34%)
Dec 29, 2006	47.81	47.83	47.68	47.71	9,820	-0.11(-0.23%)
Dec 28, 2006	48.07	48.11	47.82	47.82	15,455	-0.19(-0.40%)
Dec 27, 2006	47.95	48.09	47.90	48.01	14,167	+0.14(+0.30%)
Dec 26, 2006	47.50	47.87	47.47	47.87	31,716	+0.32(+0.68%)
Dec 22, 2006	47.63	47.68	47.44	47.55	12,396	-0.07(-0.15%)
Dec 21, 2006	47.88	47.90	47.50	47.62	18,192	-0.32(-0.66%)
Dec 20, 2006	47.95	47.97	47.78	47.94	14,811	-0.09(-0.18%)
Dec 19, 2006	47.57	48.03	47.56	48.03	7,244	+0.31(+0.65%)
Dec 18, 2006	48.11	48.11	47.61	47.72	27,208	-0.79(-1.63%)
Dec 15, 2006	48.52	48.70	48.36	48.50	14,328	+0.06(+0.12%)
Dec 14, 2006	48.49	48.64	48.42	48.45	17,226	+0.02(+0.05%)
Dec 13, 2006	48.36	48.45	48.26	48.42	32,843	+0.14(+0.28%)
Dec 12, 2006	48.13	48.29	48.02	48.29	15,294	+0.30(+0.63%)
Dec 11, 2006	47.98	48.01	47.91	47.98	12,074	+0.14(+0.30%)
Dec 08, 2006	47.96	47.98	47.71	47.84	20,929	-0.11(-0.23%)
Dec 07, 2006	48.25	48.31	47.92	47.95	19,480	-0.22(-0.46%)
Dec 06, 2006	48.45	48.45	48.14	48.18	22,056	-0.22(-0.45%)
Dec 05, 2006	48.39	48.44	48.27	48.39	27,047	+0.11(+0.23%)
Dec 04, 2006	48.06	48.30	48.06	48.28	32,360	+0.50(+1.05%)