Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	34.43	35.21	33.15	35.10	4,103,916	+2.36(+7.19%)
Sep 29, 2008	34.02	35.14	32.74	32.74	5,523,018	-2.64(-7.47%)
Sep 26, 2008	33.50	35.39	33.38	35.39	3,450,059	+1.06(+3.09%)
Sep 25, 2008	34.56	34.74	33.64	34.32	3,880,583	+0.42(+1.24%)
Sep 24, 2008	34.66	35.40	33.51	33.90	5,344,298	-0.68(-1.97%)
Sep 23, 2008	35.17	35.37	34.49	34.58	4,322,025	+0.23(+0.67%)
Sep 22, 2008	35.79	37.18	34.23	34.35	2,989,802	-3.15(-8.40%)
Sep 19, 2008	39.80	39.80	35.58	37.51	0	+1.68(+4.69%)
Sep 18, 2008	33.49	35.83	32.23	35.83	10,652,564	+2.35(+7.02%)
Sep 17, 2008	34.88	35.08	33.34	33.48	7,248,060	-1.96(-5.52%)
Sep 16, 2008	33.29	35.55	33.25	35.43	9,504,281	+1.38(+4.05%)
Sep 15, 2008	35.48	35.69	34.02	34.05	10,544,494	-1.97(-5.46%)
Sep 12, 2008	35.65	36.34	35.33	36.02	4,447,649	+0.10(+0.29%)
Sep 11, 2008	35.41	35.93	34.83	35.92	7,319,107	+0.37(+1.04%)
Sep 10, 2008	35.72	35.92	34.84	35.55	5,476,194	+0.20(+0.57%)
Sep 09, 2008	36.70	37.01	35.25	35.35	5,356,597	-1.56(-4.24%)
Sep 08, 2008	36.65	36.97	35.94	36.91	6,081,736	+1.53(+4.32%)
Sep 05, 2008	34.99	35.42	34.57	35.38	0	+0.01(+0.02%)
Sep 04, 2008	36.00	36.21	35.28	35.38	4,538,481	-0.97(-2.67%)
Sep 03, 2008	35.78	36.38	35.55	36.34	4,659,072	+0.55(+1.55%)
Sep 02, 2008	35.79	36.44	35.16	35.79	4,233,791	+0.19(+0.54%)
Aug 29, 2008	35.59	35.94	35.21	35.60	2,333,836	-0.19(-0.53%)
Aug 28, 2008	35.01	35.85	34.88	35.79	2,362,098	+1.05(+3.02%)
Aug 27, 2008	34.86	34.86	34.26	34.74	2,818,692	+0.26(+0.75%)
Aug 26, 2008	33.70	34.59	33.70	34.48	3,603,857	+0.27(+0.79%)
Aug 25, 2008	35.24	35.39	34.05	34.21	3,100,563	-1.07(-3.03%)
Aug 22, 2008	34.21	35.28	34.21	35.28	4,728,369	+1.20(+3.51%)
Aug 21, 2008	34.31	34.36	33.89	34.08	6,673,809	-0.61(-1.76%)
Aug 20, 2008	34.72	34.88	33.96	34.69	7,589,775	+0.08(+0.23%)
Aug 19, 2008	34.99	34.99	34.28	34.61	7,264,339	-0.74(-2.11%)
Aug 18, 2008	35.73	36.17	34.99	35.36	5,894,460	-0.70(-1.94%)
Aug 15, 2008	36.21	36.55	35.70	36.06	0	-0.02(-0.05%)
Aug 14, 2008	35.34	36.17	35.18	36.07	8,163,957	+0.55(+1.56%)
Aug 13, 2008	35.80	35.86	35.09	35.52	6,968,982	-0.51(-1.41%)
Aug 12, 2008	36.52	37.08	35.61	36.03	7,603,481	-0.84(-2.27%)
Aug 11, 2008	36.13	37.25	35.76	36.86	8,990,087	+1.04(+2.90%)
Aug 08, 2008	34.71	36.29	34.55	35.83	4,938,390	+1.14(+3.28%)
Aug 07, 2008	35.31	35.42	34.42	34.69	4,821,681	-0.92(-2.58%)
Aug 06, 2008	35.62	35.82	35.14	35.61	3,847,276	-0.18(-0.52%)
Aug 05, 2008	34.46	35.90	34.34	35.79	4,540,113	+1.55(+4.52%)
Aug 04, 2008	34.64	34.71	34.09	34.24	5,693,324	-0.44(-1.28%)
Aug 01, 2008	34.79	34.87	33.93	34.69	5,467,581	-0.07(-0.20%)
Jul 31, 2008	35.01	35.23	34.27	34.76	4,725,833	-0.39(-1.10%)
Jul 30, 2008	36.46	36.46	34.15	35.14	6,961,069	-0.16(-0.46%)
Jul 29, 2008	35.31	35.39	33.64	35.31	3,628,410	+1.69(+5.03%)
Jul 28, 2008	34.52	34.83	33.39	33.61	1,877,433	-0.71(-2.07%)
Jul 25, 2008	33.48	34.75	33.68	34.32	7,090,176	+0.61(+1.82%)
Jul 24, 2008	36.36	36.36	33.59	33.71	4,530,474	-2.45(-6.78%)
Jul 23, 2008	34.81	36.48	34.81	36.17	9,584,502	+1.02(+2.90%)
Jul 22, 2008	33.87	35.23	33.57	35.15	11,226,644	+1.03(+3.02%)
Jul 21, 2008	33.98	34.23	33.71	34.12	5,421,431	+0.23(+0.66%)
Jul 18, 2008	33.87	34.05	33.40	33.89	7,775,691	+0.03(+0.09%)
Jul 17, 2008	33.54	34.08	32.67	33.86	14,048,848	+0.51(+1.54%)
Jul 16, 2008	31.24	33.39	30.91	33.35	8,260,244	+2.18(+6.98%)
Jul 15, 2008	31.40	32.30	30.71	31.17	12,032,402	-0.32(-1.01%)
Jul 14, 2008	32.75	33.36	31.43	31.49	6,678,574	-1.19(-3.64%)
Jul 11, 2008	32.04	33.45	31.93	32.68	7,211,724	+0.11(+0.34%)
Jul 10, 2008	32.14	33.12	31.80	32.57	3,875,261	+0.21(+0.64%)
Jul 09, 2008	35.43	35.43	31.93	32.36	4,762,280	-2.25(-6.49%)
Jul 08, 2008	32.27	34.61	31.99	34.61	8,204,402	+2.38(+7.38%)
Jul 07, 2008	33.11	33.29	32.07	32.23	3,811,435	-0.71(-2.16%)
Jul 04, 2008	33.33	33.42	32.81	32.94	3,562,843	+0.00(+0.00%)
Jul 03, 2008	33.33	33.42	32.81	32.94	3,562,843	-0.18(-0.56%)
Jul 02, 2008	33.75	33.86	33.11	33.12	4,308,958	-0.59(-1.75%)
Jul 01, 2008	32.84	33.97	32.77	33.71	3,467,602	+0.10(+0.29%)
Jun 30, 2008	33.62	34.18	33.33	33.61	2,193,938	+0.01(+0.03%)
Jun 27, 2008	34.02	34.18	33.39	33.60	2,137,476	-0.30(-0.89%)
Jun 26, 2008	35.44	35.45	33.90	33.90	826,122	-1.21(-3.44%)
Jun 25, 2008	34.65	35.66	34.65	35.11	1,939,853	+0.51(+1.47%)
Jun 24, 2008	34.43	35.02	34.12	34.60	1,670,349	-0.41(-1.17%)
Jun 23, 2008	36.13	36.13	34.99	35.01	470,759	-0.79(-2.21%)
Jun 20, 2008	36.30	36.38	35.66	35.80	470,043	-0.84(-2.28%)
Jun 19, 2008	35.82	36.67	35.63	36.64	1,372,054	+0.74(+2.06%)
Jun 18, 2008	36.34	36.34	35.58	35.90	397,384	-0.47(-1.29%)
Jun 17, 2008	37.66	37.66	36.33	36.37	402,458	-1.11(-2.96%)
Jun 16, 2008	36.79	37.49	36.66	37.48	444,877	+0.52(+1.41%)
Jun 13, 2008	36.57	36.98	36.09	36.96	522,835	+0.68(+1.88%)
Jun 12, 2008	36.32	36.71	35.84	36.28	581,464	+0.30(+0.83%)
Jun 11, 2008	36.75	36.94	35.96	35.98	466,858	-0.60(-1.65%)
Jun 10, 2008	36.37	36.84	35.92	36.58	655,741	+0.12(+0.32%)
Jun 09, 2008	37.44	37.72	36.47	36.47	713,730	-0.80(-2.15%)
Jun 06, 2008	38.70	38.70	37.27	37.27	1,030,882	-1.62(-4.17%)
Jun 05, 2008	38.29	38.92	38.17	38.89	388,413	+0.89(+2.35%)
Jun 04, 2008	37.69	38.34	37.60	38.00	560,776	+0.27(+0.71%)
Jun 03, 2008	37.81	37.92	37.38	37.73	710,118	+0.14(+0.37%)
Jun 02, 2008	38.49	38.49	37.31	37.59	586,289	-0.54(-1.41%)
May 30, 2008	38.65	38.65	38.02	38.12	527,661	-0.22(-0.57%)
May 29, 2008	37.99	38.42	37.86	38.34	1,258,745	+0.36(+0.96%)
May 28, 2008	38.21	38.22	37.77	37.98	345,951	+0.09(+0.23%)
May 27, 2008	37.44	38.07	37.44	37.89	641,841	+0.47(+1.25%)
May 26, 2008	37.51	37.57	37.24	37.42	0	+0.05(+0.14%)
May 23, 2008	37.51	37.57	37.24	37.37	539,169	-0.22(-0.58%)
May 22, 2008	37.73	37.94	37.50	37.59	6,141,837	-0.28(-0.73%)
May 21, 2008	38.78	39.07	37.75	37.87	5,965,974	-0.87(-2.24%)
May 20, 2008	39.10	39.17	38.53	38.74	2,459,087	-0.51(-1.29%)
May 19, 2008	39.35	39.55	39.02	39.24	444,646	+0.00(+0.00%)
May 16, 2008	39.54	39.54	39.04	39.24	560,822	-0.27(-0.69%)
May 15, 2008	39.17	39.53	38.80	39.52	718,831	+0.48(+1.22%)
May 14, 2008	39.19	39.28	38.90	39.04	514,387	+0.30(+0.77%)
May 13, 2008	38.82	38.85	38.36	38.74	531,975	+0.12(+0.30%)
May 12, 2008	37.87	38.67	37.77	38.63	498,236	+0.87(+2.31%)
May 09, 2008	37.93	38.15	37.56	37.75	373,597	-0.24(-0.64%)
May 08, 2008	38.58	38.58	37.70	38.00	725,890	-0.10(-0.26%)
May 07, 2008	39.22	39.25	38.05	38.09	859,425	-1.08(-2.76%)
May 06, 2008	39.28	39.28	38.56	39.17	583,340	+0.19(+0.49%)
May 05, 2008	39.09	39.10	38.62	38.98	511,838	-0.01(-0.01%)
May 02, 2008	39.67	39.67	38.85	38.99	2,272,313	-0.09(-0.24%)
May 01, 2008	38.36	39.11	38.05	39.08	1,351,402	+0.83(+2.16%)
Apr 30, 2008	39.19	39.24	38.21	38.26	1,090,485	-0.55(-1.43%)
Apr 29, 2008	38.90	39.23	38.63	38.81	1,396,316	-0.43(-1.10%)
Apr 28, 2008	39.46	39.46	38.99	39.24	1,211,880	-0.05(-0.12%)
Apr 25, 2008	39.72	39.72	38.91	39.29	787,035	+0.06(+0.16%)
Apr 24, 2008	38.41	39.25	38.28	39.23	1,535,346	+0.91(+2.37%)
Apr 23, 2008	37.88	38.61	37.75	38.32	1,157,235	+0.54(+1.44%)
Apr 22, 2008	37.95	38.08	37.57	37.78	905,603	-0.21(-0.56%)
Apr 21, 2008	38.31	38.31	37.84	37.99	533,024	-0.40(-1.05%)
Apr 18, 2008	39.03	39.18	38.17	38.39	1,410,684	-0.05(-0.12%)
Apr 17, 2008	38.11	38.49	37.80	38.44	693,940	+0.19(+0.50%)
Apr 16, 2008	37.33	38.27	37.08	38.25	620,335	+1.42(+3.86%)
Apr 15, 2008	36.73	36.89	36.41	36.83	378,799	+0.38(+1.03%)
Apr 14, 2008	36.59	37.04	36.41	36.45	711,585	-0.20(-0.55%)
Apr 11, 2008	36.63	37.15	36.55	36.66	731,451	-0.46(-1.23%)
Apr 10, 2008	36.77	37.39	36.50	37.11	998,838	+0.33(+0.89%)
Apr 09, 2008	37.67	37.77	36.77	36.78	893,569	-0.87(-2.30%)
Apr 08, 2008	38.08	38.08	37.52	37.65	783,861	-0.45(-1.18%)
Apr 07, 2008	38.79	38.79	37.77	38.10	1,180,129	-0.03(-0.09%)
Apr 04, 2008	39.07	39.07	38.05	38.13	1,947,979	-0.61(-1.58%)
Apr 03, 2008	38.08	38.75	37.64	38.75	881,510	+0.82(+2.16%)
Apr 02, 2008	38.18	38.23	37.40	37.93	837,283	-0.14(-0.36%)
Apr 01, 2008	36.80	38.07	36.52	38.07	6,715,263	+2.05(+5.69%)
Mar 31, 2008	36.47	36.85	35.85	36.02	708,365	+0.14(+0.39%)
Mar 28, 2008	37.20	37.20	35.79	35.88	851,159	-0.43(-1.18%)
Mar 27, 2008	37.60	37.60	36.22	36.30	1,166,283	-0.30(-0.82%)
Mar 26, 2008	36.96	37.18	36.51	36.60	757,002	-0.72(-1.92%)
Mar 25, 2008	37.58	37.74	36.78	37.32	1,304,136	-0.19(-0.51%)
Mar 24, 2008	37.57	37.87	37.12	37.51	665,494	+0.83(+2.25%)
Mar 21, 2008	35.65	36.97	35.57	36.69	920,151	+0.00(+0.00%)
Mar 20, 2008	35.65	36.97	35.57	36.69	920,151	+1.18(+3.33%)
Mar 19, 2008	35.63	36.37	35.50	35.50	645,448	-0.27(-0.76%)
Mar 18, 2008	35.33	35.79	34.54	35.77	1,341,893	+1.51(+4.40%)
Mar 17, 2008	33.76	34.48	33.52	34.27	1,768,912	+0.21(+0.61%)
Mar 14, 2008	35.37	35.37	33.48	34.06	1,066,837	-0.70(-2.03%)
Mar 13, 2008	34.18	35.05	33.34	34.76	871,714	+0.40(+1.18%)
Mar 12, 2008	34.88	35.53	34.36	34.36	629,346	-0.74(-2.11%)
Mar 11, 2008	33.97	35.10	33.45	35.10	1,000,757	+2.14(+6.48%)
Mar 10, 2008	33.56	33.59	32.80	32.96	1,302,903	-0.47(-1.40%)
Mar 07, 2008	32.93	33.61	32.47	33.43	1,102,391	+0.54(+1.63%)
Mar 06, 2008	34.54	34.54	32.88	32.89	926,702	-1.57(-4.56%)
Mar 05, 2008	33.89	34.68	33.89	34.46	967,052	+0.47(+1.38%)
Mar 04, 2008	33.86	34.45	33.59	34.00	895,713	-0.32(-0.94%)
Mar 03, 2008	34.08	34.45	33.66	34.32	1,090,334	+0.24(+0.69%)
Feb 29, 2008	34.54	34.56	33.96	34.08	964,035	-0.49(-1.43%)
Feb 28, 2008	35.16	35.16	34.58	34.58	1,087,474	-0.73(-2.06%)
Feb 27, 2008	35.40	35.75	35.08	35.31	775,612	-0.17(-0.47%)
Feb 26, 2008	35.50	35.77	35.02	35.47	1,540,129	-0.01(-0.02%)
Feb 25, 2008	34.90	35.48	34.01	35.48	1,705,843	+1.05(+3.05%)
Feb 22, 2008	34.05	34.43	33.33	34.43	1,841,998	+0.95(+2.83%)
Feb 21, 2008	34.68	34.83	33.48	33.48	1,892,173	-0.94(-2.72%)
Feb 20, 2008	33.57	34.46	33.54	34.42	2,630,819	+0.21(+0.62%)
Feb 19, 2008	35.30	35.30	33.66	34.20	1,864,762	-0.09(-0.25%)
Feb 18, 2008	33.89	34.30	33.54	34.29	0	+0.00(+0.00%)
Feb 15, 2008	33.89	34.30	33.54	34.29	1,993,587	+0.28(+0.81%)
Feb 14, 2008	34.65	35.07	34.00	34.01	1,812,067	-0.65(-1.87%)
Feb 13, 2008	35.09	35.09	34.05	34.66	1,411,623	+0.27(+0.79%)
Feb 12, 2008	33.66	34.56	33.66	34.39	1,563,780	+0.95(+2.85%)
Feb 11, 2008	34.13	34.55	33.29	33.44	1,247,568	-0.69(-2.03%)
Feb 08, 2008	35.17	35.17	33.70	34.13	1,450,774	-1.13(-3.19%)
Feb 07, 2008	34.34	35.25	34.06	35.25	801,189	+0.81(+2.36%)
Feb 06, 2008	35.26	35.36	34.36	34.44	966,616	-0.57(-1.63%)
Feb 05, 2008	35.66	36.19	35.01	35.01	1,231,642	-1.28(-3.53%)
Feb 04, 2008	36.64	36.64	35.76	36.29	900,789	-0.38(-1.04%)
Feb 01, 2008	35.42	36.73	35.32	36.67	1,469,921	+1.47(+4.18%)
Jan 31, 2008	34.38	35.62	34.08	35.20	1,287,990	+0.69(+2.01%)
Jan 30, 2008	35.37	36.00	34.49	34.51	1,021,070	-0.95(-2.67%)
Jan 29, 2008	35.72	36.02	35.17	35.46	922,212	-0.32(-0.90%)
Jan 28, 2008	34.63	35.78	34.11	35.78	1,410,315	+1.17(+3.39%)
Jan 25, 2008	35.23	35.56	34.26	34.61	1,195,971	-0.20(-0.58%)
Jan 24, 2008	35.68	36.43	34.43	34.81	1,308,815	-0.84(-2.35%)
Jan 23, 2008	32.15	35.65	32.15	35.65	2,302,746	+3.09(+9.49%)
Jan 22, 2008	31.73	33.16	30.79	32.56	1,603,616	+0.76(+2.40%)
Jan 21, 2008	32.47	32.77	31.29	31.80	0	+0.00(+0.00%)
Jan 18, 2008	32.47	32.77	31.29	31.80	1,525,942	-0.43(-1.33%)
Jan 17, 2008	32.77	32.99	32.11	32.22	1,213,241	-0.44(-1.36%)
Jan 16, 2008	31.87	33.19	31.87	32.67	1,076,976	+0.37(+1.14%)
Jan 15, 2008	32.46	32.62	31.96	32.30	939,961	-0.67(-2.03%)
Jan 14, 2008	33.38	33.72	32.23	32.97	692,629	-0.14(-0.42%)
Jan 11, 2008	33.42	33.61	32.25	33.11	966,973	+0.01(+0.02%)
Jan 10, 2008	32.53	33.65	31.68	33.10	1,241,973	+0.50(+1.54%)
Jan 09, 2008	32.15	32.60	30.90	32.60	926,009	+0.57(+1.77%)
Jan 08, 2008	33.25	34.12	31.98	32.03	1,120,173	-1.15(-3.46%)
Jan 07, 2008	32.92	33.40	32.32	33.18	1,158,155	+0.31(+0.93%)
Jan 04, 2008	34.30	34.30	32.82	32.88	662,177	-1.39(-4.06%)
Jan 03, 2008	35.92	35.92	34.07	34.27	449,166	-1.10(-3.12%)
Jan 02, 2008	35.48	35.80	34.87	35.37	9,253,254	-0.11(-0.31%)
Jan 01, 2008	35.40	35.63	34.94	35.48	581,587	+0.00(+0.00%)
Dec 31, 2007	35.40	35.63	34.94	35.48	581,587	+0.29(+0.82%)
Dec 28, 2007	35.81	36.08	34.97	35.19	684,201	-0.63(-1.76%)
Dec 27, 2007	36.32	36.48	35.60	35.82	612,815	-0.73(-1.99%)
Dec 26, 2007	36.86	36.93	36.40	36.55	644,168	-0.62(-1.66%)
Dec 24, 2007	36.00	37.26	36.00	37.16	210,724	+1.17(+3.24%)
Dec 21, 2007	35.46	36.00	35.46	36.00	648,135	+0.69(+1.96%)
Dec 20, 2007	35.84	35.84	34.97	35.31	1,729,563	-0.73(-2.03%)
Dec 19, 2007	35.76	36.04	35.44	36.04	641,802	+0.36(+1.02%)
Dec 18, 2007	35.72	35.94	34.64	35.68	855,841	+0.54(+1.54%)
Dec 17, 2007	35.92	35.93	35.13	35.13	881,758	-1.12(-3.09%)
Dec 14, 2007	36.47	37.53	36.18	36.25	1,598,622	-0.94(-2.51%)
Dec 13, 2007	37.49	37.58	36.67	37.19	551,406	-0.43(-1.14%)
Dec 12, 2007	39.03	39.04	37.26	37.62	721,419	-0.13(-0.34%)
Dec 11, 2007	40.00	40.22	37.71	37.74	485,932	-2.10(-5.27%)
Dec 10, 2007	39.03	39.84	38.83	39.84	429,827	+0.84(+2.15%)
Dec 07, 2007	39.25	39.61	38.97	39.01	457,497	-0.14(-0.35%)
Dec 06, 2007	37.94	39.23	37.86	39.14	312,840	+1.21(+3.18%)
Dec 05, 2007	37.45	37.96	37.12	37.94	387,599	+1.24(+3.37%)
Dec 04, 2007	37.72	37.72	36.70	36.70	518,300	-1.02(-2.69%)
Dec 03, 2007	38.25	38.25	37.38	37.72	733,164	-0.41(-1.08%)
Nov 30, 2007	37.93	38.64	37.66	38.13	477,283	+1.01(+2.72%)
Nov 29, 2007	37.70	37.76	36.86	37.12	263,855	-0.61(-1.61%)
Nov 28, 2007	36.65	37.72	36.65	37.72	523,277	+1.59(+4.39%)
Nov 27, 2007	35.87	36.15	35.27	36.14	504,244	+0.83(+2.34%)
Nov 26, 2007	37.49	37.49	35.31	35.31	383,377	-1.78(-4.79%)
Nov 23, 2007	37.11	37.49	36.75	37.09	284,962	+0.72(+1.97%)
Nov 21, 2007	36.24	36.82	35.96	36.37	587,195	-0.25(-0.69%)
Nov 20, 2007	37.75	38.08	36.02	36.63	835,735	-0.72(-1.93%)
Nov 19, 2007	38.10	38.10	37.35	37.35	548,902	-0.83(-2.18%)
Nov 16, 2007	39.36	39.39	37.99	38.18	626,076	-0.73(-1.87%)
Nov 15, 2007	39.10	39.28	38.39	38.91	593,706	-0.07(-0.18%)
Nov 14, 2007	40.42	40.42	38.98	38.98	539,491	-0.81(-2.03%)
Nov 13, 2007	38.50	39.79	38.50	39.79	304,631	+1.28(+3.31%)
Nov 12, 2007	38.15	39.08	38.03	38.51	481,121	+0.44(+1.15%)
Nov 09, 2007	37.97	38.68	37.81	38.07	428,190	-0.31(-0.81%)
Nov 08, 2007	38.47	38.72	37.74	38.38	509,429	+0.12(+0.30%)
Nov 07, 2007	38.67	39.20	38.15	38.27	857,787	-1.23(-3.11%)
Nov 06, 2007	38.80	39.50	38.63	39.50	368,284	+0.49(+1.26%)
Nov 05, 2007	38.97	39.51	38.82	39.01	535,126	-0.57(-1.44%)
Nov 02, 2007	40.37	40.37	39.02	39.58	530,946	-0.57(-1.42%)
Nov 01, 2007	41.08	41.17	40.15	40.15	482,788	-1.97(-4.67%)
Oct 31, 2007	41.52	42.12	40.86	42.12	460,658	+0.86(+2.08%)
Oct 30, 2007	40.92	41.49	40.92	41.26	309,386	+0.56(+1.38%)
Oct 29, 2007	41.36	41.45	40.70	40.70	230,740	-0.68(-1.63%)
Oct 26, 2007	41.31	41.60	40.66	41.37	250,488	+0.62(+1.52%)
Oct 25, 2007	41.18	41.31	40.38	40.76	537,009	+0.09(+0.21%)
Oct 24, 2007	41.04	41.04	40.04	40.67	641,985	-0.69(-1.67%)
Oct 23, 2007	41.25	41.36	40.62	41.36	321,339	+0.43(+1.06%)
Oct 22, 2007	39.88	40.93	39.69	40.93	427,182	+1.04(+2.62%)
Oct 19, 2007	41.40	41.40	39.88	39.88	319,606	-1.77(-4.25%)
Oct 18, 2007	41.32	42.08	40.88	41.66	232,126	+0.01(+0.03%)
Oct 17, 2007	42.05	42.79	40.73	41.64	457,150	-0.06(-0.15%)
Oct 16, 2007	42.08	42.16	41.59	41.71	356,504	-0.51(-1.22%)
Oct 15, 2007	43.06	43.20	42.12	42.22	355,292	-0.81(-1.88%)
Oct 12, 2007	43.58	43.69	43.03	43.03	224,331	-0.41(-0.94%)
Oct 11, 2007	44.09	44.15	43.33	43.44	193,669	-0.17(-0.40%)
Oct 10, 2007	43.92	43.98	43.43	43.61	324,977	-0.31(-0.70%)
Oct 09, 2007	43.56	43.92	43.09	43.92	275,953	+0.48(+1.12%)
Oct 08, 2007	43.57	43.72	43.41	43.43	244,079	-0.84(-1.89%)
Oct 05, 2007	43.43	44.27	43.12	44.27	461,308	+1.02(+2.35%)
Oct 04, 2007	42.95	43.26	42.57	43.26	236,110	+0.44(+1.02%)
Oct 03, 2007	42.83	43.00	42.58	42.82	291,543	-0.21(-0.48%)
Oct 02, 2007	42.45	43.02	42.37	43.02	355,465	+0.77(+1.82%)