Digital Realty Trust (NY: DLR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.66	16.10	15.00	15.44	1,600,041	-0.37(-2.36%)
Nov 26, 2008	15.05	16.83	14.61	15.81	4,487,518	+0.34(+2.23%)
Nov 25, 2008	14.54	15.79	13.88	15.46	4,642,603	+1.15(+8.04%)
Nov 24, 2008	11.87	14.53	11.20	14.31	6,691,837	+2.30(+19.11%)
Nov 21, 2008	12.31	12.63	10.18	12.02	7,931,298	+0.01(+0.05%)
Nov 20, 2008	12.98	13.54	11.59	12.01	4,861,919	-1.39(-10.40%)
Nov 19, 2008	15.21	15.23	13.23	13.41	3,698,808	-2.10(-13.57%)
Nov 18, 2008	15.63	16.22	14.67	15.51	2,484,271	+0.01(+0.04%)
Nov 17, 2008	16.25	16.73	15.45	15.50	3,155,386	-0.85(-5.21%)
Nov 14, 2008	17.89	18.35	16.35	16.36	2,582,785	-2.06(-11.21%)
Nov 13, 2008	16.97	18.46	15.89	18.42	3,447,561	+1.79(+10.79%)
Nov 12, 2008	16.09	17.33	16.09	16.63	3,569,403	-0.12(-0.74%)
Nov 11, 2008	16.37	17.35	16.19	16.75	2,298,279	+0.03(+0.20%)
Nov 10, 2008	18.61	19.07	16.31	16.72	3,327,264	-1.92(-10.29%)
Nov 07, 2008	17.62	18.86	17.00	18.64	2,324,767	+1.38(+8.01%)
Nov 06, 2008	18.69	18.84	17.10	17.25	2,207,988	-1.12(-6.08%)
Nov 05, 2008	18.90	20.27	18.17	18.37	4,249,923	-0.84(-4.38%)
Nov 04, 2008	18.48	19.24	18.14	19.21	2,646,731	+1.09(+6.01%)
Nov 03, 2008	18.85	19.07	17.72	18.12	1,897,189	-0.77(-4.06%)
Oct 31, 2008	18.41	19.07	18.00	18.89	2,526,457	+0.32(+1.73%)
Oct 30, 2008	17.22	18.61	16.93	18.57	2,125,958	+1.62(+9.59%)
Oct 29, 2008	16.33	17.83	15.70	16.94	4,107,264	+0.45(+2.74%)
Oct 28, 2008	15.72	16.54	14.39	16.49	7,462,862	+1.07(+6.95%)
Oct 27, 2008	15.94	16.64	15.15	15.42	3,610,887	-0.85(-5.24%)
Oct 24, 2008	16.89	17.18	16.10	16.27	2,489,195	-0.96(-5.60%)
Oct 23, 2008	18.71	19.23	16.03	17.24	4,000,226	-1.25(-6.75%)
Oct 22, 2008	18.94	19.71	18.09	18.48	3,307,578	-0.87(-4.52%)
Oct 21, 2008	19.59	20.54	19.18	19.36	1,798,743	-0.36(-1.83%)
Oct 20, 2008	19.85	20.11	19.11	19.72	1,756,823	-0.13(-0.65%)
Oct 17, 2008	19.18	20.51	18.70	19.85	2,296,982	+0.39(+2.03%)
Oct 16, 2008	18.90	19.87	18.36	19.45	3,499,449	+0.61(+3.26%)
Oct 15, 2008	22.36	22.37	18.17	18.84	2,911,096	-3.70(-16.42%)
Oct 14, 2008	24.25	24.58	20.64	22.54	5,430,437	-0.79(-3.39%)
Oct 13, 2008	25.10	25.10	21.76	23.33	3,674,500	-1.78(-7.08%)
Oct 10, 2008	19.89	25.11	19.19	25.11	5,077,810	+4.23(+20.27%)
Oct 09, 2008	21.60	22.88	20.78	20.88	3,682,584	-0.85(-3.90%)
Oct 08, 2008	20.92	22.17	20.92	21.72	3,321,258	+0.81(+3.89%)
Oct 07, 2008	22.57	22.75	20.91	20.91	2,573,536	-1.24(-5.58%)
Oct 06, 2008	22.69	24.23	21.33	22.14	2,305,759	-0.75(-3.28%)
Oct 03, 2008	24.59	25.08	22.90	22.90	2,009,825	-1.19(-4.94%)
Oct 02, 2008	24.83	25.47	23.71	24.09	2,403,112	-1.87(-7.20%)
Oct 01, 2008	26.22	26.87	25.89	25.95	1,642,769	-0.71(-2.65%)
Sep 30, 2008	25.31	27.27	24.86	26.66	2,534,778	+1.61(+6.42%)
Sep 29, 2008	25.95	27.02	19.52	25.05	2,653,257	-1.39(-5.27%)
Sep 26, 2008	24.67	26.49	24.67	26.44	0	+0.74(+2.88%)
Sep 25, 2008	25.19	25.92	24.79	25.70	1,163,321	+0.93(+3.73%)
Sep 24, 2008	25.34	25.34	24.53	24.78	2,870,542	-0.26(-1.04%)
Sep 23, 2008	25.09	26.89	24.58	25.04	2,101,651	+0.15(+0.61%)
Sep 22, 2008	27.70	27.89	24.73	24.89	2,071,435	-2.92(-10.49%)
Sep 19, 2008	28.15	28.93	25.56	27.80	0	+0.72(+2.67%)
Sep 18, 2008	24.95	27.08	23.79	27.08	4,245,223	+2.80(+11.55%)
Sep 17, 2008	24.83	25.39	24.27	24.28	2,775,393	-1.17(-4.61%)
Sep 16, 2008	23.97	25.70	23.91	25.45	1,823,012	+1.29(+5.35%)
Sep 15, 2008	25.52	25.78	24.16	24.16	2,335,910	-1.89(-7.26%)
Sep 12, 2008	25.26	26.08	25.26	26.05	795,261	+0.42(+1.65%)
Sep 11, 2008	24.50	25.67	24.36	25.63	1,058,184	+0.53(+2.11%)
Sep 10, 2008	25.24	25.85	24.50	25.10	1,584,252	+0.08(+0.32%)
Sep 09, 2008	25.90	26.23	24.72	25.02	1,765,038	-1.00(-3.86%)
Sep 08, 2008	26.39	26.90	25.60	26.02	2,160,168	+0.56(+2.22%)
Sep 05, 2008	25.08	25.61	24.94	25.46	0	+0.08(+0.33%)
Sep 04, 2008	26.22	26.44	25.37	25.37	1,810,411	-1.10(-4.16%)
Sep 03, 2008	25.85	26.47	25.67	26.47	1,059,619	+0.62(+2.40%)
Sep 02, 2008	26.12	26.46	25.40	25.85	1,051,978	-0.03(-0.11%)
Aug 29, 2008	25.50	26.22	25.34	25.88	961,077	+0.12(+0.48%)
Aug 28, 2008	25.40	25.81	25.14	25.76	2,039,168	+0.54(+2.15%)
Aug 27, 2008	24.72	25.45	24.49	25.21	961,455	+0.60(+2.45%)
Aug 26, 2008	24.50	24.91	24.23	24.61	1,182,695	+0.07(+0.28%)
Aug 25, 2008	24.89	24.95	24.46	24.54	744,920	-0.65(-2.60%)
Aug 22, 2008	24.66	25.33	24.42	25.20	1,240,919	+0.73(+2.97%)
Aug 21, 2008	24.61	24.81	24.28	24.47	1,591,801	-0.58(-2.32%)
Aug 20, 2008	25.54	25.76	24.72	25.05	1,866,953	-0.39(-1.55%)
Aug 19, 2008	25.37	25.70	25.07	25.45	1,248,440	-0.15(-0.57%)
Aug 18, 2008	25.14	26.01	25.14	25.59	1,397,555	-0.23(-0.87%)
Aug 15, 2008	25.85	26.45	25.56	25.82	0	-0.09(-0.35%)
Aug 14, 2008	25.25	26.01	25.25	25.91	2,239,823	+0.18(+0.70%)
Aug 13, 2008	26.28	26.31	25.68	25.73	1,479,501	-0.46(-1.77%)
Aug 12, 2008	26.00	26.51	25.86	26.19	1,769,265	-0.14(-0.51%)
Aug 11, 2008	25.90	26.44	25.85	26.33	1,954,341	+0.47(+1.83%)
Aug 08, 2008	24.59	26.10	24.59	25.85	2,889,389	+1.06(+4.28%)
Aug 07, 2008	24.72	25.81	24.37	24.79	1,642,556	-0.16(-0.66%)
Aug 06, 2008	24.78	25.62	24.59	24.95	3,160,487	+0.17(+0.71%)
Aug 05, 2008	24.29	25.10	23.68	24.78	1,844,574	+0.75(+3.12%)
Aug 04, 2008	24.25	24.31	23.87	24.03	1,021,303	-0.20(-0.82%)
Aug 01, 2008	24.37	24.42	23.71	24.23	1,206,827	+0.02(+0.07%)
Jul 31, 2008	23.86	24.52	23.71	24.21	2,188,421	-0.04(-0.16%)
Jul 30, 2008	24.10	24.42	23.66	24.25	2,127,541	+0.15(+0.61%)
Jul 29, 2008	24.10	24.19	22.34	24.10	2,317,473	+1.67(+7.44%)
Jul 28, 2008	22.88	23.20	22.37	22.43	2,677,755	-0.47(-2.07%)
Jul 25, 2008	22.69	23.61	22.52	22.91	1,575,014	+0.27(+1.20%)
Jul 24, 2008	23.61	23.79	22.52	22.64	2,056,417	-1.15(-4.84%)
Jul 23, 2008	23.61	24.26	23.26	23.79	1,822,605	+0.15(+0.62%)
Jul 22, 2008	22.74	23.70	22.49	23.64	2,389,825	+0.62(+2.70%)
Jul 21, 2008	22.69	23.11	22.30	23.02	2,188,695	+0.40(+1.77%)
Jul 18, 2008	22.85	22.85	22.19	22.62	1,631,625	-0.18(-0.77%)
Jul 17, 2008	22.17	22.93	21.79	22.79	4,105,234	+0.42(+1.87%)
Jul 16, 2008	21.10	22.57	20.85	22.38	9,065,057	+0.48(+2.19%)
Jul 15, 2008	21.56	22.29	21.48	21.90	2,540,273	+0.09(+0.41%)
Jul 14, 2008	22.60	22.73	21.77	21.81	1,699,614	-0.44(-1.98%)
Jul 11, 2008	21.65	22.85	21.42	22.25	1,129,336	+0.41(+1.86%)
Jul 10, 2008	21.90	22.53	21.60	21.84	2,034,990	-0.01(-0.05%)
Jul 09, 2008	23.70	23.77	21.61	21.85	2,247,116	-1.94(-8.16%)
Jul 08, 2008	21.86	23.86	21.60	23.79	2,633,946	+1.81(+8.21%)
Jul 07, 2008	23.17	23.23	21.85	21.99	2,002,742	-1.09(-4.74%)
Jul 04, 2008	23.32	23.52	22.92	23.08	753,318	+0.00(+0.00%)
Jul 03, 2008	23.32	23.52	22.92	23.08	753,318	-0.10(-0.41%)
Jul 02, 2008	23.70	23.92	23.14	23.18	1,668,621	-0.38(-1.63%)
Jul 01, 2008	22.88	23.59	22.79	23.56	2,434,294	+0.48(+2.08%)
Jun 30, 2008	23.08	23.44	22.82	23.08	1,938,579	+0.17(+0.74%)
Jun 27, 2008	22.34	23.08	21.60	22.91	10,246,416	+0.82(+3.70%)
Jun 26, 2008	22.61	22.61	22.00	22.09	2,185,897	-0.54(-2.37%)
Jun 25, 2008	22.44	22.99	22.31	22.63	1,927,283	+0.14(+0.63%)
Jun 24, 2008	22.78	23.02	22.30	22.49	2,024,201	-0.60(-2.59%)
Jun 23, 2008	23.46	23.65	22.96	23.09	1,313,176	-0.21(-0.90%)
Jun 20, 2008	24.23	24.24	22.96	23.30	2,724,349	-1.09(-4.49%)
Jun 19, 2008	23.71	24.41	23.57	24.39	1,034,252	+0.68(+2.88%)
Jun 18, 2008	23.58	23.97	23.28	23.71	1,613,343	+0.10(+0.41%)
Jun 17, 2008	24.29	24.31	23.55	23.61	792,165	-0.57(-2.36%)
Jun 16, 2008	23.47	24.36	23.31	24.18	1,170,935	+0.63(+2.68%)
Jun 13, 2008	23.34	23.55	22.63	23.55	804,947	+0.41(+1.76%)
Jun 12, 2008	22.94	23.52	22.77	23.14	898,422	+0.23(+0.98%)
Jun 11, 2008	23.53	23.74	22.85	22.92	1,264,312	-0.76(-3.19%)
Jun 10, 2008	23.23	23.71	22.85	23.67	1,351,948	+0.51(+2.22%)
Jun 09, 2008	23.39	23.71	23.16	23.16	1,078,221	-0.11(-0.48%)
Jun 06, 2008	23.92	24.20	23.23	23.27	969,147	-0.91(-3.78%)
Jun 05, 2008	23.64	24.19	23.54	24.19	738,726	+0.60(+2.56%)
Jun 04, 2008	23.32	23.74	22.97	23.58	1,397,652	+0.12(+0.53%)
Jun 03, 2008	23.24	23.49	22.92	23.46	1,586,230	+0.29(+1.27%)
Jun 02, 2008	23.64	23.68	23.17	23.17	1,324,456	-0.70(-2.93%)
May 30, 2008	24.11	24.51	23.74	23.87	2,094,464	-0.30(-1.26%)
May 29, 2008	24.05	24.26	23.61	24.17	1,927,216	+0.25(+1.04%)
May 28, 2008	23.46	23.96	23.24	23.92	1,334,454	+0.67(+2.86%)
May 27, 2008	23.31	23.61	23.02	23.26	926,632	+0.07(+0.32%)
May 26, 2008	22.60	23.24	22.46	23.18	0	+0.00(+0.00%)
May 23, 2008	22.60	23.24	22.46	23.18	936,122	+0.39(+1.73%)
May 22, 2008	23.15	23.21	22.63	22.79	1,542,940	-0.41(-1.75%)
May 21, 2008	23.83	23.92	23.10	23.19	1,261,909	-0.46(-1.96%)
May 20, 2008	23.69	23.97	23.46	23.66	1,988,074	-0.30(-1.27%)
May 19, 2008	23.71	24.13	23.43	23.96	1,530,857	+0.15(+0.64%)
May 16, 2008	23.88	24.01	23.37	23.81	1,357,590	+0.07(+0.29%)
May 15, 2008	23.55	23.97	23.20	23.74	2,585,711	+0.19(+0.81%)
May 14, 2008	23.21	23.55	22.96	23.55	1,670,805	+0.46(+2.00%)
May 13, 2008	22.93	23.27	22.73	23.09	1,897,272	+0.18(+0.79%)
May 12, 2008	22.45	23.05	22.35	22.91	2,237,581	+0.65(+2.91%)
May 09, 2008	22.12	22.75	21.98	22.26	960,179	-0.11(-0.48%)
May 08, 2008	21.46	22.91	21.46	22.36	2,895,436	+1.12(+5.29%)
May 07, 2008	21.67	21.85	21.11	21.24	1,041,836	-0.43(-1.98%)
May 06, 2008	21.47	21.74	21.34	21.67	1,265,218	+0.19(+0.89%)
May 05, 2008	21.76	21.81	21.45	21.48	1,144,551	-0.39(-1.81%)
May 02, 2008	22.31	22.31	21.65	21.87	1,324,800	-0.24(-1.10%)
May 01, 2008	21.99	22.31	21.65	22.12	1,479,475	+0.25(+1.16%)
Apr 30, 2008	22.40	22.48	21.84	21.86	868,331	-0.42(-1.90%)
Apr 29, 2008	22.34	22.60	21.80	22.29	1,712,285	-0.09(-0.40%)
Apr 28, 2008	22.90	23.26	22.30	22.38	1,873,412	-0.87(-3.76%)
Apr 25, 2008	23.28	23.47	23.08	23.25	1,709,469	-0.02(-0.10%)
Apr 24, 2008	22.91	23.55	22.89	23.27	2,507,421	+0.58(+2.56%)
Apr 23, 2008	22.25	22.73	22.02	22.69	1,291,198	+0.57(+2.58%)
Apr 22, 2008	22.23	22.45	21.96	22.12	1,420,433	-0.25(-1.13%)
Apr 21, 2008	22.20	22.62	22.14	22.38	827,098	+0.02(+0.10%)
Apr 18, 2008	22.39	22.83	22.00	22.35	2,488,839	+0.42(+1.90%)
Apr 17, 2008	21.77	21.96	21.33	21.94	815,859	+0.05(+0.23%)
Apr 16, 2008	20.98	21.96	20.86	21.89	1,930,317	+1.14(+5.49%)
Apr 15, 2008	20.78	20.88	20.36	20.75	719,257	+0.15(+0.71%)
Apr 14, 2008	20.56	20.88	20.45	20.60	1,003,304	-0.01(-0.03%)
Apr 11, 2008	20.65	21.15	20.45	20.60	1,066,649	-0.26(-1.24%)
Apr 10, 2008	20.48	20.97	20.36	20.86	938,633	+0.42(+2.04%)
Apr 09, 2008	20.93	21.07	20.40	20.45	1,380,901	-0.37(-1.79%)
Apr 08, 2008	20.97	21.27	20.71	20.82	924,872	-0.14(-0.67%)
Apr 07, 2008	21.28	21.45	20.81	20.96	939,819	-0.27(-1.25%)
Apr 04, 2008	21.21	21.57	20.82	21.23	1,568,778	-0.04(-0.19%)
Apr 03, 2008	20.65	21.38	20.63	21.26	1,800,613	+0.25(+1.21%)
Apr 02, 2008	20.86	21.02	20.33	21.01	1,115,997	+0.08(+0.40%)
Apr 01, 2008	20.27	20.95	19.99	20.93	1,302,483	+0.90(+4.48%)
Mar 31, 2008	19.92	20.40	19.79	20.03	1,457,647	+0.11(+0.54%)
Mar 28, 2008	20.41	20.59	19.87	19.92	773,489	-0.44(-2.16%)
Mar 27, 2008	20.59	20.88	20.21	20.36	973,773	-0.10(-0.50%)
Mar 26, 2008	20.92	21.17	20.22	20.46	2,452,998	-0.65(-3.10%)
Mar 25, 2008	20.99	21.16	20.33	21.12	2,082,523	+0.10(+0.48%)
Mar 24, 2008	20.09	21.24	20.09	21.02	2,005,842	+0.90(+4.46%)
Mar 21, 2008	19.62	20.21	19.26	20.12	2,755,953	+0.00(+0.00%)
Mar 20, 2008	19.62	20.21	19.26	20.12	2,755,953	+0.71(+3.66%)
Mar 19, 2008	19.51	20.09	19.26	19.41	2,115,731	+0.07(+0.35%)
Mar 18, 2008	18.73	19.34	18.42	19.34	2,170,519	+1.04(+5.67%)
Mar 17, 2008	17.88	18.46	17.65	18.30	1,247,259	-0.08(-0.46%)
Mar 14, 2008	19.24	19.39	17.93	18.39	1,843,805	-0.65(-3.41%)
Mar 13, 2008	18.98	19.16	18.28	19.04	1,569,464	-0.20(-1.06%)
Mar 12, 2008	19.46	19.83	19.10	19.24	2,251,874	-0.34(-1.76%)
Mar 11, 2008	18.62	19.59	18.21	19.58	2,082,349	+1.49(+8.23%)
Mar 10, 2008	18.82	18.93	18.09	18.09	2,592,290	-0.81(-4.27%)
Mar 07, 2008	18.62	19.11	18.35	18.90	1,741,050	+0.12(+0.63%)
Mar 06, 2008	19.37	19.89	18.48	18.78	2,188,639	-0.66(-3.40%)
Mar 05, 2008	19.77	19.89	19.23	19.44	1,732,936	-0.02(-0.12%)
Mar 04, 2008	20.57	20.57	19.10	19.46	2,960,839	-1.20(-5.79%)
Mar 03, 2008	20.42	20.81	20.09	20.66	1,335,704	+0.41(+2.01%)
Feb 29, 2008	20.57	20.76	20.07	20.25	1,416,527	-0.61(-2.92%)
Feb 28, 2008	20.33	20.97	20.29	20.86	2,650,316	+0.47(+2.30%)
Feb 27, 2008	21.04	21.34	20.16	20.40	2,624,173	-0.76(-3.57%)
Feb 26, 2008	20.88	21.56	20.88	21.15	1,515,074	+0.03(+0.13%)
Feb 25, 2008	20.28	21.12	19.87	21.12	1,315,853	+0.81(+4.00%)
Feb 22, 2008	20.36	20.54	19.87	20.31	1,197,521	+0.03(+0.14%)
Feb 21, 2008	20.62	21.02	20.16	20.28	1,241,650	-0.15(-0.75%)
Feb 20, 2008	19.78	20.44	19.65	20.44	1,200,380	+0.48(+2.40%)
Feb 19, 2008	20.14	20.33	19.88	19.96	1,065,998	+0.04(+0.20%)
Feb 18, 2008	19.77	20.12	19.49	19.92	0	+0.00(+0.00%)
Feb 15, 2008	19.77	20.12	19.49	19.92	861,933	+0.03(+0.17%)
Feb 14, 2008	19.90	20.18	19.68	19.88	2,654,393	-0.02(-0.08%)
Feb 13, 2008	19.90	19.96	19.26	19.90	1,094,478	+0.27(+1.35%)
Feb 12, 2008	19.33	19.75	19.18	19.63	1,254,526	+0.24(+1.25%)
Feb 11, 2008	19.67	19.67	19.05	19.39	1,624,934	-0.31(-1.57%)
Feb 08, 2008	20.25	20.58	19.53	19.70	968,305	-0.66(-3.24%)
Feb 07, 2008	19.90	20.46	19.65	20.36	1,587,224	+0.38(+1.92%)
Feb 06, 2008	20.47	20.70	19.87	19.98	1,252,821	-0.30(-1.47%)
Feb 05, 2008	20.42	21.00	20.26	20.28	1,900,932	-0.60(-2.87%)
Feb 04, 2008	20.58	21.10	20.42	20.88	3,071,926	+0.28(+1.37%)
Feb 01, 2008	20.02	20.82	19.97	20.59	11,365,737	+0.42(+2.07%)
Jan 31, 2008	19.99	20.72	19.34	20.18	12,568,394	-0.64(-3.06%)
Jan 30, 2008	21.18	21.76	20.69	20.81	1,187,706	-0.42(-1.99%)
Jan 29, 2008	21.77	22.10	21.23	21.24	1,329,272	-0.17(-0.79%)
Jan 28, 2008	20.92	21.42	20.40	21.41	950,340	+0.63(+3.01%)
Jan 25, 2008	21.11	21.30	20.37	20.78	1,475,031	-0.07(-0.32%)
Jan 24, 2008	21.33	21.62	20.76	20.85	3,324,381	+0.10(+0.46%)
Jan 23, 2008	18.89	21.14	18.87	20.75	4,570,845	+1.33(+6.86%)
Jan 22, 2008	18.57	19.85	18.23	19.42	1,946,576	+0.82(+4.43%)
Jan 21, 2008	19.37	19.37	18.36	18.60	0	+0.00(+0.00%)
Jan 18, 2008	19.37	19.37	18.36	18.60	2,834,192	-0.60(-3.12%)
Jan 17, 2008	19.65	19.80	19.13	19.19	1,223,509	-0.46(-2.35%)
Jan 16, 2008	19.27	19.99	19.09	19.66	1,157,043	+0.38(+1.96%)
Jan 15, 2008	19.71	19.86	19.28	19.28	994,511	-0.79(-3.94%)
Jan 14, 2008	19.73	20.19	19.35	20.07	1,142,332	+0.51(+2.60%)
Jan 11, 2008	19.56	19.98	19.03	19.56	1,328,924	-0.15(-0.74%)
Jan 10, 2008	19.46	20.03	18.99	19.71	2,859,463	+0.06(+0.29%)
Jan 09, 2008	19.10	19.79	18.68	19.65	2,280,764	+0.56(+2.93%)
Jan 08, 2008	19.88	19.99	18.95	19.09	3,324,017	-0.69(-3.51%)
Jan 07, 2008	19.98	20.16	19.37	19.79	2,386,756	-0.06(-0.31%)
Jan 04, 2008	20.63	21.01	19.76	19.85	1,867,433	-1.16(-5.53%)
Jan 03, 2008	21.85	22.12	20.90	21.01	1,416,075	-0.71(-3.27%)
Jan 02, 2008	21.62	22.11	21.44	21.72	1,988,667	+0.07(+0.34%)
Jan 01, 2008	21.50	21.81	21.28	21.65	713,917	+0.00(+0.00%)
Dec 31, 2007	21.50	21.81	21.28	21.65	713,917	+0.13(+0.60%)
Dec 28, 2007	22.00	22.47	21.52	21.52	877,034	-0.49(-2.21%)
Dec 27, 2007	22.61	22.80	21.95	22.00	967,393	-0.74(-3.25%)
Dec 26, 2007	22.59	22.75	22.42	22.74	817,977	+0.12(+0.55%)
Dec 24, 2007	21.83	22.62	21.79	22.62	549,985	+1.01(+4.67%)
Dec 21, 2007	21.92	22.27	21.39	21.61	1,960,486	+0.11(+0.52%)
Dec 20, 2007	21.67	21.88	21.30	21.50	1,173,172	+0.03(+0.16%)
Dec 19, 2007	21.26	21.57	21.03	21.46	1,220,778	+0.34(+1.60%)
Dec 18, 2007	21.10	21.60	20.54	21.12	2,396,327	+0.53(+2.58%)
Dec 17, 2007	20.88	21.10	20.45	20.59	1,719,612	-0.84(-3.92%)
Dec 14, 2007	21.70	22.29	21.39	21.43	1,059,559	-0.56(-2.54%)
Dec 13, 2007	22.77	22.91	21.46	21.99	1,825,427	-0.99(-4.32%)
Dec 12, 2007	23.41	23.78	22.44	22.99	2,899,818	+0.42(+1.85%)
Dec 11, 2007	22.98	23.35	22.48	22.57	2,042,856	-0.28(-1.23%)
Dec 10, 2007	22.03	22.85	22.03	22.85	821,291	+0.85(+3.85%)
Dec 07, 2007	21.71	22.37	21.61	22.00	4,665,571	+0.42(+1.96%)
Dec 06, 2007	21.43	21.70	21.23	21.58	1,854,140	+0.30(+1.43%)
Dec 05, 2007	20.86	21.33	20.81	21.28	1,217,837	+0.74(+3.63%)
Dec 04, 2007	20.99	21.14	20.53	20.53	1,624,610	-0.77(-3.63%)