America Movil S.A.B. DE C.V. ADR (NY: AMX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.38	19.97	19.16	19.21	21,333,504	-0.76(-3.79%)
Apr 27, 2007	19.82	20.09	19.41	19.96	19,670,224	+0.15(+0.74%)
Apr 26, 2007	19.93	20.17	19.65	19.82	30,041,368	+0.75(+3.93%)
Apr 25, 2007	19.10	19.15	18.81	19.07	8,594,707	+0.18(+0.93%)
Apr 24, 2007	18.65	19.00	18.28	18.89	8,002,575	+0.10(+0.51%)
Apr 23, 2007	19.05	19.05	18.68	18.80	11,605,668	-0.20(-1.04%)
Apr 20, 2007	18.91	19.11	18.86	19.00	9,979,716	+0.31(+1.64%)
Apr 19, 2007	18.27	18.70	18.26	18.69	11,517,833	+0.13(+0.71%)
Apr 18, 2007	18.48	18.63	18.44	18.56	7,155,718	-0.07(-0.39%)
Apr 17, 2007	18.52	18.72	18.30	18.63	11,651,844	+0.08(+0.45%)
Apr 16, 2007	18.64	18.82	18.41	18.55	12,809,809	-0.07(-0.35%)
Apr 13, 2007	18.42	18.61	18.27	18.61	8,169,747	+0.19(+1.05%)
Apr 12, 2007	18.10	18.44	17.85	18.42	11,491,578	+0.22(+1.21%)
Apr 11, 2007	18.36	18.42	18.15	18.20	10,100,872	-0.11(-0.60%)
Apr 10, 2007	18.42	18.58	18.20	18.31	11,399,138	-0.18(-0.95%)
Apr 09, 2007	18.29	18.53	18.21	18.48	9,948,196	+0.30(+1.63%)
Apr 05, 2007	18.28	18.30	18.13	18.19	5,970,326	-0.10(-0.52%)
Apr 04, 2007	18.28	18.30	18.05	18.28	9,740,301	-0.08(-0.42%)
Apr 03, 2007	18.48	18.65	18.34	18.36	13,824,627	+0.04(+0.22%)
Apr 02, 2007	17.56	18.45	17.51	18.32	20,225,538	+0.84(+4.83%)
Mar 30, 2007	17.51	17.65	17.38	17.47	11,520,842	-0.03(-0.19%)
Mar 29, 2007	17.19	17.53	17.19	17.51	11,218,415	+0.45(+2.61%)
Mar 28, 2007	16.79	17.09	16.65	17.06	12,891,583	+0.12(+0.69%)
Mar 27, 2007	17.04	17.15	16.79	16.94	16,611,071	-0.25(-1.43%)
Mar 26, 2007	17.24	17.32	17.07	17.19	11,857,018	-0.10(-0.55%)
Mar 23, 2007	17.25	17.40	17.21	17.28	7,170,955	-0.03(-0.15%)
Mar 22, 2007	17.73	17.73	17.19	17.31	12,600,587	-0.05(-0.29%)
Mar 21, 2007	16.99	17.38	16.81	17.36	12,812,544	+0.61(+3.67%)
Mar 20, 2007	16.75	16.83	16.62	16.75	9,506,848	-0.00(-0.02%)
Mar 19, 2007	16.31	16.84	16.31	16.75	11,779,565	+0.64(+3.95%)
Mar 16, 2007	16.29	16.40	16.07	16.11	11,947,763	-0.17(-1.06%)
Mar 15, 2007	16.15	16.41	16.14	16.29	9,367,094	+0.06(+0.36%)
Mar 14, 2007	16.07	16.23	15.73	16.23	21,813,210	+0.22(+1.37%)
Mar 13, 2007	16.50	16.56	15.95	16.01	18,306,174	-0.49(-2.99%)
Mar 12, 2007	16.37	16.58	16.26	16.50	9,272,739	+0.12(+0.71%)
Mar 09, 2007	16.21	16.38	16.12	16.38	12,322,446	+0.33(+2.03%)
Mar 08, 2007	15.79	16.10	15.77	16.06	20,468,400	+0.44(+2.81%)
Mar 07, 2007	15.72	15.89	15.51	15.62	23,302,048	-0.10(-0.65%)
Mar 06, 2007	15.84	15.87	15.65	15.72	27,485,926	+0.33(+2.14%)
Mar 05, 2007	15.46	16.01	15.37	15.39	29,183,500	-0.39(-2.50%)
Mar 02, 2007	15.87	16.05	15.75	15.79	22,474,736	-0.09(-0.55%)
Mar 01, 2007	15.48	16.04	15.32	15.88	36,935,180	-0.13(-0.80%)
Feb 28, 2007	16.37	16.40	15.96	16.00	33,066,526	+0.09(+0.55%)
Feb 27, 2007	16.09	16.46	15.77	15.92	40,433,848	-1.07(-6.29%)
Feb 26, 2007	17.37	17.40	16.94	16.98	19,579,278	-0.26(-1.48%)
Feb 23, 2007	17.19	17.26	17.10	17.24	12,266,654	-0.01(-0.08%)
Feb 22, 2007	17.48	17.64	17.17	17.25	13,355,151	-0.19(-1.09%)
Feb 21, 2007	17.29	17.51	17.27	17.44	9,760,922	+0.03(+0.19%)
Feb 20, 2007	17.66	17.72	17.29	17.41	10,927,365	-0.22(-1.26%)
Feb 16, 2007	17.64	17.74	17.48	17.63	8,805,068	-0.08(-0.47%)
Feb 15, 2007	17.66	17.77	17.51	17.72	13,968,867	-0.01(-0.08%)
Feb 14, 2007	17.49	17.80	17.47	17.73	19,166,436	+0.20(+1.15%)
Feb 13, 2007	17.19	17.54	17.19	17.53	14,438,015	+0.35(+2.02%)
Feb 12, 2007	17.04	17.23	16.90	17.19	11,074,304	+0.07(+0.43%)
Feb 09, 2007	17.53	17.64	17.05	17.11	19,061,284	-0.42(-2.38%)
Feb 08, 2007	17.19	17.57	17.05	17.53	41,166,260	+0.67(+3.99%)
Feb 07, 2007	16.71	16.97	16.56	16.86	18,661,986	+0.14(+0.85%)
Feb 06, 2007	16.81	16.95	16.66	16.71	11,710,098	-0.14(-0.82%)
Feb 05, 2007	16.45	16.87	16.40	16.85	12,986,211	+0.40(+2.42%)
Feb 02, 2007	16.42	16.60	16.34	16.45	9,949,084	+0.05(+0.29%)
Feb 01, 2007	16.44	16.54	16.33	16.41	15,121,088	+0.19(+1.15%)
Jan 31, 2007	15.91	16.27	15.82	16.22	20,065,546	+0.42(+2.69%)
Jan 30, 2007	15.74	15.90	15.69	15.80	20,484,808	+0.11(+0.68%)
Jan 29, 2007	15.79	15.89	15.67	15.69	18,778,768	-0.22(-1.40%)
Jan 26, 2007	16.19	16.32	15.85	15.91	23,563,506	-0.28(-1.72%)
Jan 25, 2007	16.66	16.73	16.11	16.19	13,228,251	-0.49(-2.96%)
Jan 24, 2007	16.30	16.71	16.21	16.68	17,738,952	+0.51(+3.14%)
Jan 23, 2007	15.73	16.22	15.69	16.18	14,137,064	+0.40(+2.55%)
Jan 22, 2007	16.00	16.04	15.66	15.77	10,724,160	-0.14(-0.90%)
Jan 19, 2007	15.63	16.02	15.55	15.92	11,771,634	+0.20(+1.28%)
Jan 18, 2007	16.21	16.22	15.70	15.72	12,357,453	-0.36(-2.23%)
Jan 17, 2007	16.16	16.30	16.06	16.07	8,762,951	-0.15(-0.92%)
Jan 16, 2007	16.23	16.26	16.13	16.22	10,461,061	+0.03(+0.20%)
Jan 12, 2007	16.11	16.21	15.99	16.19	9,831,483	+0.04(+0.23%)
Jan 11, 2007	15.94	16.34	15.91	16.15	13,863,299	+0.14(+0.84%)
Jan 10, 2007	15.74	16.09	15.60	16.02	15,665,610	+0.18(+1.11%)
Jan 09, 2007	16.42	16.48	15.80	15.84	28,527,656	-0.52(-3.17%)
Jan 08, 2007	16.46	16.55	16.20	16.36	10,314,470	+0.00(+0.02%)
Jan 05, 2007	16.87	16.87	16.33	16.36	13,918,544	-0.53(-3.12%)
Jan 04, 2007	16.76	16.96	16.61	16.89	10,372,450	-0.01(-0.07%)
Jan 03, 2007	16.82	16.99	16.58	16.90	17,904,140	+0.36(+2.19%)
Dec 29, 2006	16.45	16.57	16.35	16.53	5,769,036	+0.16(+0.98%)
Dec 28, 2006	16.19	16.43	16.18	16.37	8,265,195	+0.18(+1.08%)
Dec 27, 2006	15.88	16.20	15.88	16.20	5,752,079	+0.34(+2.17%)
Dec 26, 2006	15.63	15.88	15.56	15.85	3,499,054	+0.29(+1.86%)
Dec 22, 2006	15.80	15.82	15.54	15.57	9,374,205	-0.22(-1.39%)
Dec 21, 2006	15.69	15.87	15.65	15.78	12,611,254	+0.03(+0.21%)
Dec 20, 2006	16.02	16.14	15.75	15.75	10,069,421	-0.18(-1.15%)
Dec 19, 2006	16.07	16.09	15.73	15.93	16,424,550	-0.24(-1.51%)
Dec 18, 2006	16.51	16.57	16.11	16.18	13,288,419	-0.23(-1.40%)
Dec 15, 2006	16.76	16.78	16.34	16.41	9,817,535	-0.13(-0.80%)
Dec 14, 2006	16.24	16.66	16.24	16.54	10,823,711	+0.23(+1.43%)
Dec 13, 2006	16.67	16.69	16.25	16.31	8,453,905	-0.13(-0.80%)
Dec 12, 2006	16.56	16.67	16.30	16.44	9,331,267	-0.15(-0.93%)
Dec 11, 2006	16.65	16.71	16.50	16.59	9,962,212	-0.12(-0.72%)
Dec 08, 2006	16.57	16.71	16.42	16.71	9,886,455	+0.18(+1.11%)
Dec 07, 2006	16.63	16.87	16.51	16.53	9,396,631	+0.02(+0.13%)
Dec 06, 2006	16.66	16.72	16.46	16.51	8,398,113	-0.19(-1.14%)
Dec 05, 2006	16.45	16.84	16.43	16.70	11,650,750	+0.27(+1.62%)
Dec 04, 2006	16.09	16.43	16.09	16.43	9,254,962	+0.39(+2.42%)
Dec 01, 2006	15.93	16.27	15.91	16.04	10,799,097	-0.22(-1.33%)
Nov 30, 2006	16.29	16.40	16.02	16.26	11,690,680	-0.03(-0.20%)
Nov 29, 2006	15.83	16.36	15.83	16.29	13,011,919	+0.49(+3.12%)
Nov 28, 2006	15.56	15.81	15.45	15.80	15,906,830	+0.09(+0.56%)
Nov 27, 2006	16.29	16.34	15.69	15.71	11,876,655	-0.52(-3.22%)
Nov 24, 2006	16.36	16.37	16.12	16.23	2,769,651	-0.20(-1.25%)
Nov 22, 2006	16.40	16.49	16.33	16.44	8,067,734	+0.11(+0.67%)
Nov 21, 2006	16.42	16.43	16.11	16.33	11,900,995	-0.15(-0.93%)
Nov 20, 2006	15.87	16.63	15.84	16.48	14,760,626	+0.70(+4.42%)
Nov 17, 2006	15.89	15.89	15.63	15.78	10,463,249	-0.16(-0.99%)
Nov 16, 2006	16.05	16.14	15.87	15.94	9,349,864	+0.05(+0.32%)
Nov 15, 2006	15.99	15.99	15.76	15.89	10,166,784	-0.07(-0.41%)
Nov 14, 2006	16.09	16.22	15.88	15.96	12,386,990	+0.04(+0.23%)
Nov 13, 2006	15.54	15.95	15.54	15.92	6,038,972	+0.31(+2.01%)
Nov 10, 2006	15.81	15.85	15.48	15.61	8,277,776	-0.12(-0.79%)
Nov 09, 2006	16.09	16.11	15.52	15.73	10,703,648	-0.30(-1.85%)
Nov 08, 2006	15.86	16.03	15.72	16.03	10,969,756	+0.04(+0.25%)
Nov 07, 2006	15.97	16.18	15.87	15.99	17,577,318	+0.14(+0.85%)
Nov 06, 2006	15.40	15.87	15.36	15.85	17,021,582	+0.49(+3.21%)
Nov 03, 2006	15.40	15.47	15.21	15.36	12,889,395	-0.04(-0.24%)
Nov 02, 2006	15.41	15.49	15.18	15.39	9,408,665	-0.11(-0.73%)
Nov 01, 2006	15.87	16.04	15.45	15.51	11,281,263	-0.17(-1.07%)
Oct 31, 2006	15.08	15.71	15.08	15.68	16,832,600	+0.71(+4.71%)
Oct 30, 2006	15.41	15.43	14.85	14.97	18,865,190	-0.59(-3.78%)
Oct 27, 2006	16.11	16.22	15.49	15.56	20,739,976	-0.73(-4.47%)
Oct 26, 2006	16.07	16.29	15.99	16.29	9,548,966	+0.29(+1.78%)
Oct 25, 2006	16.01	16.07	15.83	16.00	8,040,385	+0.01(+0.07%)
Oct 24, 2006	15.96	16.07	15.87	15.99	6,887,891	-0.01(-0.07%)
Oct 23, 2006	15.84	16.00	15.72	16.00	6,362,786	+0.16(+0.99%)
Oct 20, 2006	15.63	15.87	15.55	15.84	5,347,585	+0.15(+0.93%)
Oct 19, 2006	15.46	15.72	15.36	15.70	5,351,414	+0.21(+1.37%)
Oct 18, 2006	15.53	15.57	15.42	15.48	7,394,671	+0.19(+1.22%)
Oct 17, 2006	15.34	15.35	15.14	15.30	5,784,078	-0.17(-1.11%)
Oct 16, 2006	15.47	15.56	15.41	15.47	6,950,794	+0.08(+0.50%)
Oct 13, 2006	15.17	15.41	15.14	15.39	11,067,119	+0.28(+1.86%)
Oct 12, 2006	14.85	15.16	14.82	15.11	14,692,526	+0.39(+2.63%)
Oct 11, 2006	14.66	14.87	14.60	14.72	7,314,538	-0.01(-0.07%)
Oct 10, 2006	14.56	14.79	14.56	14.74	7,331,768	+0.12(+0.83%)
Oct 09, 2006	14.68	14.80	14.59	14.61	7,072,771	-0.07(-0.47%)
Oct 06, 2006	14.71	14.89	14.60	14.68	6,444,287	-0.13(-0.86%)
Oct 05, 2006	14.63	14.85	14.55	14.81	13,590,628	+0.20(+1.35%)
Oct 04, 2006	14.12	14.66	14.08	14.61	14,956,993	+0.50(+3.52%)
Oct 03, 2006	14.15	14.19	14.03	14.12	11,134,124	-0.12(-0.87%)
Oct 02, 2006	14.44	14.50	14.17	14.24	8,576,429	-0.15(-1.07%)
Sep 29, 2006	14.36	14.55	14.34	14.40	11,757,412	+0.13(+0.92%)
Sep 28, 2006	14.23	14.32	14.15	14.26	9,126,695	+0.07(+0.52%)
Sep 27, 2006	14.11	14.36	14.05	14.19	8,936,344	+0.05(+0.39%)
Sep 26, 2006	13.99	14.25	13.97	14.14	9,330,993	+0.17(+1.23%)
Sep 25, 2006	13.91	13.97	13.64	13.96	11,243,248	+0.03(+0.24%)
Sep 22, 2006	14.03	14.04	13.73	13.93	8,369,669	-0.11(-0.81%)
Sep 21, 2006	14.48	14.48	14.01	14.04	10,977,140	-0.35(-2.41%)
Sep 20, 2006	14.42	14.53	14.32	14.39	12,741,162	+0.18(+1.26%)
Sep 19, 2006	14.46	14.46	13.95	14.21	9,875,789	-0.12(-0.84%)
Sep 18, 2006	14.14	14.35	13.97	14.33	12,018,050	+0.38(+2.73%)
Sep 15, 2006	14.03	14.07	13.86	13.95	6,670,465	+0.14(+0.98%)
Sep 14, 2006	13.82	13.95	13.73	13.82	6,756,888	-0.10(-0.74%)
Sep 13, 2006	13.69	13.99	13.64	13.92	9,366,820	+0.19(+1.41%)
Sep 12, 2006	13.42	13.79	13.39	13.73	9,504,660	+0.37(+2.76%)
Sep 11, 2006	13.24	13.44	12.99	13.36	14,304,715	-0.01(-0.05%)
Sep 08, 2006	13.48	13.48	13.28	13.36	6,873,669	-0.01(-0.11%)
Sep 07, 2006	13.29	13.52	13.11	13.38	9,066,526	+0.01(+0.11%)
Sep 06, 2006	13.75	13.80	13.36	13.36	9,996,125	-0.58(-4.17%)
Sep 05, 2006	14.27	14.30	13.91	13.95	7,583,107	-0.08(-0.55%)
Sep 01, 2006	13.72	14.13	13.72	14.02	22,582,764	+0.38(+2.79%)
Aug 31, 2006	14.17	14.17	13.64	13.64	9,533,103	-0.52(-3.64%)
Aug 30, 2006	14.07	14.22	13.93	14.16	13,635,207	+0.12(+0.89%)
Aug 29, 2006	13.88	14.04	13.75	14.03	14,830,366	+0.22(+1.59%)
Aug 28, 2006	13.47	13.89	13.45	13.81	11,256,102	+0.27(+2.03%)
Aug 25, 2006	13.32	13.61	13.27	13.54	7,146,067	+0.14(+1.01%)
Aug 24, 2006	13.46	13.52	13.17	13.40	24,677,438	-0.02(-0.16%)
Aug 23, 2006	13.73	13.82	13.41	13.43	9,164,710	-0.32(-2.34%)
Aug 22, 2006	13.68	13.82	13.60	13.75	9,782,801	+0.03(+0.24%)
Aug 21, 2006	13.90	13.96	13.66	13.72	8,774,164	-0.18(-1.32%)
Aug 18, 2006	13.92	14.02	13.74	13.90	6,108,439	-0.02(-0.13%)
Aug 17, 2006	13.89	14.03	13.76	13.92	10,770,380	+0.06(+0.42%)
Aug 16, 2006	13.73	13.91	13.69	13.86	11,294,117	+0.20(+1.47%)
Aug 15, 2006	13.55	13.69	13.48	13.66	11,168,858	+0.23(+1.74%)
Aug 14, 2006	13.48	13.55	13.37	13.42	7,258,745	+0.09(+0.66%)
Aug 11, 2006	13.17	13.39	13.12	13.34	5,889,919	+0.16(+1.22%)
Aug 10, 2006	12.96	13.24	12.91	13.17	9,539,120	+0.07(+0.53%)
Aug 09, 2006	13.19	13.62	13.05	13.10	10,750,415	+0.12(+0.96%)
Aug 08, 2006	13.19	13.25	12.97	12.98	9,752,717	-0.22(-1.63%)
Aug 07, 2006	13.08	13.20	12.87	13.20	5,943,797	+0.12(+0.95%)
Aug 04, 2006	13.32	13.35	12.93	13.07	10,857,077	+0.08(+0.65%)
Aug 03, 2006	13.01	13.05	12.79	12.99	31,737,902	-0.02(-0.17%)
Aug 02, 2006	12.93	13.09	12.84	13.01	9,197,529	+0.26(+2.04%)
Aug 01, 2006	13.08	13.08	12.69	12.75	7,789,593	-0.33(-2.54%)
Jul 31, 2006	13.19	13.20	12.86	13.08	9,231,442	-0.15(-1.16%)
Jul 28, 2006	12.98	13.34	12.90	13.24	12,844,269	+0.26(+2.00%)
Jul 27, 2006	13.16	13.25	12.90	12.98	26,927,456	+0.49(+3.89%)
Jul 26, 2006	12.93	12.93	12.44	12.49	18,708,480	-0.42(-3.26%)
Jul 25, 2006	12.94	12.96	12.62	12.91	16,483,350	+0.10(+0.74%)
Jul 24, 2006	12.44	12.85	12.44	12.82	12,549,991	+0.55(+4.47%)
Jul 21, 2006	12.44	12.46	12.14	12.27	10,136,973	-0.26(-2.10%)
Jul 20, 2006	12.90	13.04	12.53	12.53	10,149,827	-0.37(-2.86%)
Jul 19, 2006	12.07	12.90	12.07	12.90	16,424,003	+0.83(+6.91%)
Jul 18, 2006	11.58	12.12	11.58	12.07	11,070,948	+0.49(+4.27%)
Jul 17, 2006	11.37	11.64	11.35	11.57	6,627,253	+0.13(+1.15%)
Jul 14, 2006	11.70	11.82	11.40	11.44	12,214,144	-0.26(-2.22%)
Jul 13, 2006	12.07	12.07	11.70	11.70	14,758,438	-0.45(-3.67%)
Jul 12, 2006	12.50	12.55	12.07	12.15	9,067,347	-0.30(-2.41%)
Jul 11, 2006	12.41	12.46	12.08	12.45	10,275,634	+0.03(+0.21%)
Jul 10, 2006	12.80	12.85	12.39	12.42	10,492,239	-0.30(-2.39%)
Jul 07, 2006	13.02	13.02	12.69	12.72	8,375,686	-0.29(-2.25%)
Jul 06, 2006	12.93	13.11	12.85	13.02	10,985,345	+0.60(+4.86%)
Jul 05, 2006	12.76	12.80	12.36	12.41	16,096,360	-0.50(-3.91%)
Jul 03, 2006	12.53	13.08	12.53	12.92	11,937,643	+0.76(+6.22%)
Jun 30, 2006	12.38	12.46	12.08	12.16	13,582,423	-0.03(-0.27%)
Jun 29, 2006	11.62	12.34	11.56	12.19	19,208,696	+0.69(+5.97%)
Jun 28, 2006	11.62	11.70	11.27	11.51	15,159,103	+0.07(+0.64%)
Jun 27, 2006	11.62	11.86	11.38	11.43	11,514,825	-0.36(-3.07%)
Jun 26, 2006	11.92	12.04	11.76	11.80	6,115,823	-0.19(-1.62%)
Jun 23, 2006	11.61	12.13	11.55	11.99	10,758,620	+0.18(+1.49%)
Jun 22, 2006	11.66	11.82	11.57	11.81	14,140,620	+0.11(+0.94%)
Jun 21, 2006	11.04	11.77	10.99	11.70	18,060,304	+0.57(+5.09%)
Jun 20, 2006	10.82	11.14	10.67	11.14	19,293,206	+0.43(+4.03%)
Jun 19, 2006	11.15	11.24	10.66	10.71	13,409,850	-0.35(-3.21%)
Jun 16, 2006	10.88	11.24	10.77	11.06	17,138,910	-0.07(-0.62%)
Jun 15, 2006	10.41	11.21	10.41	11.13	34,453,676	+0.97(+9.50%)
Jun 14, 2006	10.13	10.62	9.828	10.16	23,983,862	-0.14(-1.31%)
Jun 13, 2006	10.49	10.78	10.14	10.30	31,239,326	-0.29(-2.73%)
Jun 12, 2006	11.21	11.21	10.48	10.59	23,925,062	-0.48(-4.30%)
Jun 09, 2006	11.85	11.87	11.06	11.06	16,271,668	-0.55(-4.75%)
Jun 08, 2006	11.33	11.65	10.97	11.62	23,188,002	+0.09(+0.79%)
Jun 07, 2006	11.93	11.99	11.52	11.53	15,229,938	-0.33(-2.78%)
Jun 06, 2006	11.85	11.94	11.56	11.85	18,807,210	-0.18(-1.46%)
Jun 05, 2006	12.70	12.72	11.96	12.03	13,100,530	-0.61(-4.86%)
Jun 02, 2006	12.72	12.79	12.44	12.64	18,452,764	+0.28(+2.25%)
Jun 01, 2006	11.97	12.37	11.85	12.37	13,719,442	+0.42(+3.55%)
May 31, 2006	12.11	12.18	11.48	11.94	21,047,108	+0.07(+0.59%)
May 30, 2006	12.55	12.55	11.83	11.87	15,527,223	-0.89(-6.99%)
May 26, 2006	12.71	12.98	12.50	12.76	13,746,245	+0.25(+1.99%)
May 25, 2006	12.30	12.52	12.11	12.52	13,363,903	+0.50(+4.20%)
May 24, 2006	12.15	12.37	11.70	12.01	23,233,128	-0.09(-0.76%)
May 23, 2006	12.75	12.91	12.07	12.10	18,475,738	-0.33(-2.68%)
May 22, 2006	12.88	12.92	12.27	12.44	24,616,722	-0.82(-6.15%)
May 19, 2006	13.40	13.45	12.77	13.25	12,478,884	+0.03(+0.22%)
May 18, 2006	13.34	13.52	13.09	13.22	12,116,233	-0.09(-0.66%)
May 17, 2006	13.86	13.86	13.18	13.31	13,244,387	-0.48(-3.50%)
May 16, 2006	13.76	13.97	13.59	13.79	9,477,858	+0.31(+2.31%)
May 15, 2006	13.66	13.72	13.37	13.48	14,495,612	-0.39(-2.85%)
May 12, 2006	14.19	14.20	13.66	13.88	14,025,480	-0.49(-3.41%)
May 11, 2006	14.92	14.99	14.27	14.37	13,543,040	-0.58(-3.87%)
May 10, 2006	15.06	15.08	14.82	14.94	7,377,714	-0.07(-0.49%)
May 09, 2006	14.89	15.02	14.66	15.02	12,242,860	+0.26(+1.78%)
May 08, 2006	14.41	14.76	14.33	14.75	10,124,393	+0.44(+3.06%)
May 05, 2006	14.45	14.67	14.30	14.31	11,570,891	-0.08(-0.58%)
May 04, 2006	14.31	14.51	14.30	14.40	12,793,126	+0.10(+0.72%)
May 03, 2006	14.30	14.32	13.72	14.30	21,810,424	+0.32(+2.30%)
May 02, 2006	14.07	14.11	13.63	13.97	17,077,648	+0.28(+2.06%)