Cia DE Saneamento Basico Do Estado ADR (NY: SBS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	3.391	3.491	3.364	3.432	3,204,080	+0.05(+1.39%)
Jan 30, 2007	3.427	3.427	3.356	3.385	2,476,172	+0.00(+0.10%)
Jan 29, 2007	3.459	3.460	3.381	3.381	2,727,364	-0.06(-1.68%)
Jan 26, 2007	3.409	3.452	3.362	3.439	2,712,696	+0.06(+1.74%)
Jan 25, 2007	3.457	3.469	3.367	3.380	2,202,060	-0.06(-1.74%)
Jan 24, 2007	3.501	3.510	3.404	3.440	4,857,001	-0.03(-0.82%)
Jan 23, 2007	3.507	3.567	3.468	3.469	3,461,690	-0.06(-1.79%)
Jan 22, 2007	3.588	3.596	3.532	3.532	2,072,797	+0.02(+0.47%)
Jan 19, 2007	3.483	3.545	3.450	3.516	4,066,753	+0.05(+1.58%)
Jan 18, 2007	3.589	3.589	3.440	3.461	4,159,346	+0.05(+1.54%)
Jan 17, 2007	3.411	3.476	3.363	3.409	2,899,716	+0.02(+0.45%)
Jan 16, 2007	3.360	3.422	3.343	3.393	3,479,109	+0.03(+1.01%)
Jan 12, 2007	3.272	3.367	3.267	3.360	3,813,727	+0.11(+3.32%)
Jan 11, 2007	3.234	3.333	3.192	3.252	4,458,210	+0.07(+2.26%)
Jan 10, 2007	3.354	3.384	3.147	3.180	13,968,691	-0.17(-5.08%)
Jan 09, 2007	3.294	3.397	3.261	3.350	5,535,404	-0.05(-1.41%)
Jan 08, 2007	3.416	3.452	3.335	3.398	5,833,352	-0.14(-4.04%)
Jan 05, 2007	3.687	3.698	3.541	3.541	3,069,316	-0.18(-4.92%)
Jan 04, 2007	3.725	3.732	3.639	3.724	2,632,021	-0.04(-0.99%)
Jan 03, 2007	3.714	3.829	3.692	3.761	6,261,479	+0.07(+1.83%)
Dec 29, 2006	3.812	3.812	3.681	3.693	1,254,129	-0.10(-2.56%)
Dec 28, 2006	3.758	3.795	3.719	3.791	2,473,422	+0.01(+0.17%)
Dec 27, 2006	3.785	3.811	3.731	3.784	2,865,795	-0.00(-0.03%)
Dec 26, 2006	3.763	3.804	3.744	3.785	680,236	+0.02(+0.43%)
Dec 22, 2006	3.781	3.792	3.713	3.769	1,105,614	+0.01(+0.38%)
Dec 21, 2006	3.732	3.767	3.729	3.755	2,202,977	-0.03(-0.75%)
Dec 20, 2006	3.676	3.783	3.660	3.783	2,553,180	+0.16(+4.36%)
Dec 19, 2006	3.673	3.707	3.609	3.625	2,675,109	-0.02(-0.57%)
Dec 18, 2006	3.818	3.827	3.591	3.645	3,899,902	-0.11(-2.99%)
Dec 15, 2006	3.758	3.767	3.699	3.758	2,052,628	+0.04(+1.17%)
Dec 14, 2006	3.710	3.765	3.675	3.714	4,260,189	-0.14(-3.68%)
Dec 13, 2006	3.736	4.058	3.709	3.856	11,731,794	+0.51(+15.11%)
Dec 12, 2006	3.384	3.425	3.338	3.350	1,228,460	-0.05(-1.57%)
Dec 11, 2006	3.365	3.403	3.355	3.403	2,577,932	+0.04(+1.17%)
Dec 08, 2006	3.372	3.383	3.345	3.364	1,278,882	+0.03(+0.82%)
Dec 07, 2006	3.349	3.364	3.330	3.337	1,322,886	+0.03(+0.86%)
Dec 06, 2006	3.332	3.343	3.300	3.308	2,252,482	-0.01(-0.16%)
Dec 05, 2006	3.299	3.392	3.277	3.314	3,885,234	+0.03(+0.93%)
Dec 04, 2006	3.261	3.294	3.240	3.283	1,710,676	+0.04(+1.14%)
Dec 01, 2006	3.260	3.305	3.230	3.246	2,366,160	-0.03(-0.80%)
Nov 30, 2006	3.277	3.315	3.264	3.272	2,193,809	-0.01(-0.33%)
Nov 29, 2006	3.272	3.300	3.268	3.283	1,825,271	+0.05(+1.52%)
Nov 28, 2006	3.185	3.253	3.156	3.234	1,596,081	+0.05(+1.58%)
Nov 27, 2006	3.223	3.271	3.175	3.184	2,359,743	-0.07(-2.05%)
Nov 24, 2006	3.240	3.299	3.237	3.251	1,986,621	-0.00(-0.03%)
Nov 22, 2006	3.311	3.315	3.223	3.252	1,843,606	-0.06(-1.78%)
Nov 21, 2006	3.265	3.315	3.258	3.311	1,620,833	+0.04(+1.20%)
Nov 20, 2006	3.263	3.330	3.251	3.271	1,346,722	+0.02(+0.47%)
Nov 17, 2006	3.275	3.314	3.245	3.256	2,869,462	-0.05(-1.65%)
Nov 16, 2006	3.354	3.376	3.277	3.311	2,364,327	-0.02(-0.56%)
Nov 15, 2006	3.327	3.359	3.304	3.329	2,082,881	+0.03(+0.76%)
Nov 14, 2006	3.311	3.363	3.289	3.304	2,147,055	+0.07(+2.06%)
Nov 13, 2006	3.218	3.261	3.198	3.237	1,604,332	-0.02(-0.57%)
Nov 10, 2006	3.301	3.301	3.239	3.256	1,511,739	-0.06(-1.87%)
Nov 09, 2006	3.294	3.349	3.261	3.318	2,092,966	+0.05(+1.60%)
Nov 08, 2006	3.289	3.308	3.245	3.266	2,375,328	-0.02(-0.70%)
Nov 07, 2006	3.283	3.332	3.280	3.289	1,387,976	-0.01(-0.33%)
Nov 06, 2006	3.332	3.362	3.269	3.300	2,048,044	-0.02(-0.66%)
Nov 03, 2006	3.327	3.337	3.294	3.321	1,411,812	+0.01(+0.16%)
Nov 02, 2006	3.327	3.336	3.279	3.316	1,692,341	+0.00(+0.07%)
Nov 01, 2006	3.343	3.376	3.311	3.314	3,295,756	+0.02(+0.50%)
Oct 31, 2006	3.245	3.314	3.230	3.297	1,563,078	+0.08(+2.47%)
Oct 30, 2006	3.186	3.232	3.159	3.218	2,565,098	+0.01(+0.17%)
Oct 27, 2006	3.189	3.277	3.113	3.212	4,139,177	-0.06(-1.83%)
Oct 26, 2006	3.371	3.377	3.261	3.272	1,552,993	-0.08(-2.50%)
Oct 25, 2006	3.351	3.369	3.327	3.356	1,327,470	+0.01(+0.16%)
Oct 24, 2006	3.283	3.368	3.283	3.351	2,379,912	+0.02(+0.46%)
Oct 23, 2006	3.347	3.362	3.296	3.336	1,418,229	-0.01(-0.33%)
Oct 20, 2006	3.272	3.347	3.241	3.347	2,768,619	+0.04(+1.19%)
Oct 19, 2006	3.343	3.351	3.307	3.307	2,219,479	-0.04(-1.24%)
Oct 18, 2006	3.441	3.445	3.326	3.349	2,465,171	-0.04(-1.22%)
Oct 17, 2006	3.441	3.444	3.385	3.390	3,593,704	-0.06(-1.80%)
Oct 16, 2006	3.438	3.458	3.431	3.452	4,737,822	+0.04(+1.09%)
Oct 13, 2006	3.439	3.448	3.401	3.415	2,163,556	-0.04(-1.29%)
Oct 12, 2006	3.420	3.488	3.403	3.460	1,113,865	+0.07(+1.96%)
Oct 11, 2006	3.299	3.396	3.295	3.393	1,493,404	+0.04(+1.14%)
Oct 10, 2006	3.311	3.366	3.295	3.355	3,216,915	+0.00(+0.00%)
Oct 09, 2006	3.325	3.371	3.298	3.355	1,069,860	+0.03(+0.79%)
Oct 06, 2006	3.316	3.350	3.304	3.329	1,170,704	-0.04(-1.33%)
Oct 05, 2006	3.210	3.389	3.210	3.374	1,166,120	+0.04(+1.08%)
Oct 04, 2006	3.218	3.378	3.218	3.338	2,815,373	+0.11(+3.31%)
Oct 03, 2006	3.251	3.280	3.206	3.231	1,824,354	-0.03(-0.87%)
Oct 02, 2006	3.283	3.321	3.191	3.259	4,365,617	-0.02(-0.73%)
Sep 29, 2006	3.076	3.305	3.043	3.283	7,147,987	+0.21(+6.74%)
Sep 28, 2006	3.147	3.173	3.040	3.076	7,556,863	-0.07(-2.32%)
Sep 27, 2006	3.134	3.176	3.128	3.149	2,316,655	+0.03(+1.01%)
Sep 26, 2006	3.043	3.136	3.022	3.118	1,956,368	+0.10(+3.21%)
Sep 25, 2006	3.049	3.049	2.951	3.020	1,510,822	+0.05(+1.69%)
Sep 22, 2006	2.978	2.978	2.891	2.970	2,016,874	-0.01(-0.26%)
Sep 21, 2006	3.041	3.053	2.969	2.978	1,806,019	-0.09(-2.85%)
Sep 20, 2006	3.136	3.136	3.062	3.065	1,623,584	-0.04(-1.26%)
Sep 19, 2006	3.087	3.135	3.067	3.104	1,249,545	-0.04(-1.15%)
Sep 18, 2006	3.092	3.141	3.078	3.140	1,958,202	+0.11(+3.67%)
Sep 15, 2006	3.049	3.060	3.006	3.029	2,040,710	-0.01(-0.25%)
Sep 14, 2006	3.065	3.068	3.034	3.037	1,984,788	-0.07(-2.28%)
Sep 13, 2006	3.016	3.109	3.008	3.108	1,366,891	+0.09(+2.85%)
Sep 12, 2006	3.000	3.037	2.988	3.022	1,971,953	+0.04(+1.39%)
Sep 11, 2006	2.994	3.040	2.967	2.980	1,255,046	-0.07(-2.25%)
Sep 08, 2006	3.005	3.067	3.005	3.049	1,156,952	+0.04(+1.45%)
Sep 07, 2006	3.049	3.049	2.968	3.005	1,614,416	-0.06(-1.88%)
Sep 06, 2006	3.120	3.120	3.048	3.063	1,884,861	-0.08(-2.57%)
Sep 05, 2006	3.263	3.263	3.137	3.144	6,781,283	-0.00(-0.14%)
Sep 01, 2006	3.022	3.155	3.022	3.148	4,050,251	+0.19(+6.26%)
Aug 31, 2006	2.991	3.006	2.951	2.963	5,040,353	+0.00(+0.15%)
Aug 30, 2006	2.989	2.990	2.954	2.958	1,662,088	-0.01(-0.26%)
Aug 29, 2006	2.936	2.995	2.929	2.966	2,589,850	+0.03(+1.15%)
Aug 28, 2006	2.831	2.935	2.828	2.932	1,127,616	+0.10(+3.66%)
Aug 25, 2006	2.818	2.843	2.787	2.828	819,584	+0.04(+1.33%)
Aug 24, 2006	2.790	2.814	2.736	2.791	3,282,922	-0.03(-0.93%)
Aug 23, 2006	2.951	2.952	2.814	2.818	2,128,719	-0.11(-3.76%)
Aug 22, 2006	2.972	2.983	2.918	2.928	1,868,359	-0.03(-0.96%)
Aug 21, 2006	2.871	2.962	2.871	2.956	1,007,520	+0.01(+0.48%)
Aug 18, 2006	2.989	2.989	2.921	2.942	1,267,880	-0.00(-0.07%)
Aug 17, 2006	2.831	2.994	2.831	2.944	5,418,976	+0.12(+4.29%)
Aug 16, 2006	2.858	2.878	2.702	2.823	7,401,013	-0.03(-1.18%)
Aug 15, 2006	2.838	2.880	2.830	2.857	6,280,731	-0.04(-1.39%)
Aug 14, 2006	2.880	2.910	2.872	2.897	2,052,628	+0.02(+0.72%)
Aug 11, 2006	2.867	2.892	2.836	2.876	2,481,672	+0.01(+0.34%)
Aug 10, 2006	2.871	2.882	2.842	2.867	5,512,485	-0.03(-0.87%)
Aug 09, 2006	2.885	2.939	2.875	2.892	2,803,456	+0.05(+1.73%)
Aug 08, 2006	2.827	2.876	2.822	2.843	3,603,788	+0.03(+1.05%)
Aug 07, 2006	2.813	2.850	2.800	2.813	2,039,793	+0.01(+0.23%)
Aug 04, 2006	2.749	2.863	2.749	2.807	4,258,356	+0.08(+3.04%)
Aug 03, 2006	2.668	2.734	2.655	2.724	1,200,040	+0.02(+0.73%)
Aug 02, 2006	2.669	2.714	2.669	2.704	1,823,438	+0.03(+1.31%)
Aug 01, 2006	2.727	2.727	2.651	2.669	3,076,650	-0.06(-2.12%)
Jul 31, 2006	2.756	2.765	2.718	2.727	1,450,316	-0.03(-1.03%)
Jul 28, 2006	2.716	2.770	2.700	2.755	1,770,266	+0.08(+3.10%)
Jul 27, 2006	2.694	2.712	2.658	2.672	903,926	+0.00(+0.08%)
Jul 26, 2006	2.640	2.711	2.634	2.670	1,464,067	+0.01(+0.49%)
Jul 25, 2006	2.681	2.694	2.629	2.657	1,889,445	-0.01(-0.20%)
Jul 24, 2006	2.596	2.678	2.596	2.663	1,922,448	+0.07(+2.82%)
Jul 21, 2006	2.596	2.607	2.533	2.590	1,145,034	+0.03(+1.19%)
Jul 20, 2006	2.645	2.670	2.552	2.559	2,162,639	-0.11(-4.17%)
Jul 19, 2006	2.454	2.675	2.454	2.670	3,271,921	+0.21(+8.56%)
Jul 18, 2006	2.449	2.500	2.400	2.460	1,523,657	+0.06(+2.31%)
Jul 17, 2006	2.400	2.426	2.372	2.404	1,866,526	-0.01(-0.41%)
Jul 14, 2006	2.471	2.480	2.407	2.414	912,177	-0.04(-1.73%)
Jul 13, 2006	2.482	2.502	2.449	2.456	1,501,655	-0.07(-2.76%)
Jul 12, 2006	2.563	2.563	2.512	2.526	1,131,283	-0.05(-1.82%)
Jul 11, 2006	2.536	2.575	2.510	2.573	1,530,074	+0.01(+0.51%)
Jul 10, 2006	2.645	2.645	2.546	2.560	986,435	-0.02(-0.80%)
Jul 07, 2006	2.629	2.630	2.552	2.581	1,471,401	-0.04(-1.46%)
Jul 06, 2006	2.525	2.654	2.525	2.619	2,138,804	+0.09(+3.67%)
Jul 05, 2006	2.594	2.594	2.503	2.526	1,585,997	-0.07(-2.77%)
Jul 03, 2006	2.558	2.618	2.558	2.598	820,501	+0.03(+1.15%)
Jun 30, 2006	2.563	2.599	2.521	2.569	3,966,826	+0.09(+3.74%)
Jun 29, 2006	2.340	2.525	2.336	2.476	7,136,069	+0.13(+5.34%)
Jun 28, 2006	2.389	2.402	2.329	2.351	5,326,383	-0.03(-1.15%)
Jun 27, 2006	2.367	2.406	2.353	2.378	2,267,150	+0.04(+1.63%)
Jun 26, 2006	2.280	2.343	2.280	2.340	1,341,221	+0.05(+2.39%)
Jun 23, 2006	2.252	2.319	2.213	2.285	1,881,194	+0.03(+1.50%)
Jun 22, 2006	2.258	2.290	2.227	2.251	3,488,276	-0.01(-0.43%)
Jun 21, 2006	2.236	2.284	2.232	2.261	1,652,003	+0.03(+1.37%)
Jun 20, 2006	2.237	2.254	2.203	2.231	1,486,070	+0.02(+0.69%)
Jun 19, 2006	2.232	2.266	2.209	2.215	1,256,879	-0.02(-0.73%)
Jun 16, 2006	2.209	2.256	2.180	2.232	2,464,254	+0.01(+0.29%)
Jun 15, 2006	2.122	2.254	2.122	2.225	3,019,811	+0.12(+5.54%)
Jun 14, 2006	2.139	2.156	2.053	2.109	5,533,571	+0.04(+1.95%)
Jun 13, 2006	2.246	2.246	2.051	2.068	6,128,549	-0.19(-8.36%)
Jun 12, 2006	2.372	2.404	2.252	2.257	2,017,791	-0.12(-4.87%)
Jun 09, 2006	2.362	2.415	2.360	2.372	1,657,504	+0.00(+0.14%)
Jun 08, 2006	2.345	2.370	2.281	2.369	3,286,589	-0.05(-2.12%)
Jun 07, 2006	2.458	2.501	2.400	2.420	1,470,485	-0.04(-1.55%)
Jun 06, 2006	2.490	2.491	2.358	2.459	5,184,285	-0.03(-1.05%)
Jun 05, 2006	2.552	2.554	2.482	2.485	1,101,030	-0.07(-2.61%)
Jun 02, 2006	2.624	2.629	2.504	2.551	3,414,019	-0.04(-1.39%)
Jun 01, 2006	2.426	2.602	2.422	2.587	2,473,422	+0.16(+6.61%)
May 31, 2006	2.416	2.452	2.379	2.427	2,744,783	+0.04(+1.60%)
May 30, 2006	2.465	2.465	2.353	2.389	3,398,434	-0.11(-4.37%)
May 26, 2006	2.531	2.542	2.462	2.498	2,602,685	+0.04(+1.64%)
May 25, 2006	2.292	2.468	2.292	2.458	2,365,244	+0.20(+8.74%)
May 24, 2006	2.280	2.365	2.189	2.260	6,348,572	-0.11(-4.56%)
May 23, 2006	2.401	2.475	2.368	2.368	4,180,431	-0.03(-1.36%)
May 22, 2006	2.389	2.438	2.291	2.401	6,644,685	-0.12(-4.92%)
May 19, 2006	2.595	2.595	2.483	2.525	3,778,890	-0.03(-1.15%)
May 18, 2006	2.537	2.594	2.520	2.555	2,110,384	+0.02(+0.64%)
May 17, 2006	2.563	2.612	2.520	2.538	2,256,149	-0.08(-3.16%)
May 16, 2006	2.629	2.664	2.571	2.621	4,271,191	+0.04(+1.69%)
May 15, 2006	2.563	2.644	2.546	2.578	3,533,198	-0.07(-2.56%)
May 12, 2006	2.726	2.726	2.632	2.645	4,205,184	-0.08(-2.96%)
May 11, 2006	2.857	2.857	2.716	2.726	2,877,713	-0.13(-4.58%)
May 10, 2006	2.940	2.942	2.857	2.857	3,639,542	-0.05(-1.65%)
May 09, 2006	2.845	2.911	2.833	2.905	1,565,828	+0.05(+1.76%)
May 08, 2006	2.782	2.874	2.765	2.855	2,706,279	+0.09(+3.11%)
May 05, 2006	2.727	2.777	2.723	2.768	2,294,653	+0.08(+3.05%)
May 04, 2006	2.689	2.722	2.675	2.687	2,565,098	-0.05(-1.68%)
May 03, 2006	2.783	2.788	2.713	2.732	1,909,613	-0.05(-1.80%)
May 02, 2006	2.678	2.786	2.672	2.783	4,262,940	+0.09(+3.32%)
May 01, 2006	2.672	2.718	2.663	2.693	2,428,500	+0.04(+1.40%)
Apr 28, 2006	2.617	2.670	2.617	2.656	1,871,109	+0.07(+2.79%)
Apr 27, 2006	2.592	2.658	2.569	2.584	1,697,841	-0.03(-1.09%)
Apr 26, 2006	2.566	2.635	2.563	2.612	2,205,727	+0.05(+1.83%)
Apr 25, 2006	2.596	2.605	2.563	2.566	1,996,706	-0.02(-0.72%)
Apr 24, 2006	2.638	2.638	2.535	2.584	1,989,372	-0.06(-2.11%)
Apr 21, 2006	2.623	2.696	2.611	2.640	2,100,300	+0.06(+2.33%)
Apr 20, 2006	2.609	2.609	2.573	2.580	2,786,954	-0.03(-1.13%)
Apr 19, 2006	2.599	2.638	2.599	2.609	2,617,353	+0.02(+0.72%)
Apr 18, 2006	2.519	2.611	2.488	2.591	3,220,582	+0.11(+4.53%)
Apr 17, 2006	2.435	2.484	2.416	2.478	4,588,390	+0.04(+1.79%)
Apr 13, 2006	2.501	2.501	2.423	2.435	3,767,888	-0.07(-2.66%)
Apr 12, 2006	2.482	2.502	2.437	2.501	2,173,641	+0.03(+1.19%)
Apr 11, 2006	2.531	2.546	2.462	2.472	2,866,712	-0.05(-1.90%)
Apr 10, 2006	2.482	2.520	2.455	2.520	3,733,052	+0.02(+0.70%)
Apr 07, 2006	2.520	2.520	2.455	2.502	7,308,421	-0.02(-0.69%)
Apr 06, 2006	2.547	2.557	2.478	2.520	2,893,298	+0.01(+0.30%)
Apr 05, 2006	2.525	2.533	2.501	2.512	3,528,614	-0.00(-0.17%)
Apr 04, 2006	2.576	2.624	2.509	2.516	3,629,457	+0.00(+0.13%)
Apr 03, 2006	2.454	2.536	2.434	2.513	4,054,835	+0.11(+4.68%)
Mar 31, 2006	2.318	2.419	2.315	2.401	4,996,349	+0.12(+5.31%)
Mar 30, 2006	2.222	2.290	2.213	2.280	5,662,834	+0.09(+4.03%)
Mar 29, 2006	2.141	2.209	2.131	2.191	2,993,225	+0.07(+3.08%)
Mar 28, 2006	2.130	2.153	2.107	2.126	5,468,481	-0.08(-3.66%)
Mar 27, 2006	2.171	2.237	2.145	2.207	5,725,174	+0.04(+1.66%)
Mar 24, 2006	2.187	2.188	2.163	2.171	4,806,579	-0.01(-0.30%)
Mar 23, 2006	2.182	2.191	2.164	2.177	4,185,932	-0.00(-0.10%)
Mar 22, 2006	2.187	2.207	2.173	2.179	5,902,109	+0.01(+0.55%)
Mar 21, 2006	2.188	2.188	2.145	2.167	3,149,991	-0.01(-0.25%)
Mar 20, 2006	2.175	2.187	2.162	2.173	2,964,806	-0.00(-0.10%)
Mar 17, 2006	2.219	2.219	2.165	2.175	3,467,191	-0.01(-0.30%)
Mar 16, 2006	2.187	2.206	2.176	2.182	3,278,338	+0.00(+0.00%)
Mar 15, 2006	2.170	2.186	2.160	2.182	2,725,531	+0.01(+0.50%)
Mar 14, 2006	2.149	2.171	2.138	2.171	2,801,622	+0.03(+1.53%)
Mar 13, 2006	2.142	2.158	2.121	2.138	2,069,130	-0.01(-0.46%)
Mar 10, 2006	2.165	2.171	2.109	2.148	4,162,096	+0.03(+1.49%)
Mar 09, 2006	2.103	2.145	2.101	2.116	7,546,779	+0.03(+1.46%)
Mar 08, 2006	2.045	2.095	2.031	2.086	4,208,851	-0.01(-0.68%)
Mar 07, 2006	2.173	2.173	2.094	2.100	4,988,098	-0.08(-3.75%)
Mar 06, 2006	2.198	2.215	2.160	2.182	2,479,839	-0.03(-1.58%)
Mar 03, 2006	2.238	2.251	2.214	2.216	2,369,828	-0.03(-1.55%)
Mar 02, 2006	2.268	2.302	2.230	2.251	4,165,763	+0.00(+0.19%)
Mar 01, 2006	2.180	2.247	2.162	2.247	4,339,948	+0.10(+4.52%)
Feb 28, 2006	2.170	2.182	2.149	2.150	1,979,287	-0.02(-0.90%)
Feb 27, 2006	2.136	2.191	2.136	2.170	4,394,953	+0.02(+0.71%)
Feb 24, 2006	2.149	2.165	2.122	2.154	2,995,975	+0.03(+1.23%)
Feb 23, 2006	2.154	2.154	2.085	2.128	5,143,947	-0.02(-0.96%)
Feb 22, 2006	2.159	2.171	2.122	2.149	2,814,457	+0.02(+0.77%)
Feb 21, 2006	2.203	2.213	2.130	2.133	2,109,467	-0.06(-2.64%)
Feb 17, 2006	2.182	2.198	2.173	2.190	4,076,837	+0.01(+0.65%)
Feb 16, 2006	2.171	2.180	2.143	2.176	4,979,847	+0.06(+2.68%)
Feb 15, 2006	2.080	2.131	2.076	2.119	3,058,315	+0.01(+0.67%)
Feb 14, 2006	2.127	2.138	2.085	2.105	4,171,263	-0.01(-0.26%)
Feb 13, 2006	2.149	2.176	2.101	2.111	4,558,137	-0.02(-0.92%)
Feb 10, 2006	2.225	2.226	2.129	2.130	5,826,934	+0.00(+0.10%)
Feb 09, 2006	2.105	2.138	2.082	2.128	5,552,823	+0.03(+1.61%)
Feb 08, 2006	2.083	2.098	2.049	2.094	6,509,922	-0.02(-1.03%)
Feb 07, 2006	2.149	2.150	2.082	2.116	8,825,661	-0.06(-2.66%)
Feb 06, 2006	2.218	2.235	2.166	2.174	3,786,224	-0.02(-0.75%)
Feb 03, 2006	2.111	2.211	2.103	2.190	3,261,836	+0.03(+1.57%)
Feb 02, 2006	2.215	2.215	2.114	2.156	3,576,285	-0.06(-2.66%)