Banco Bradesco ADR Reptg 1 Pref Shs (NY: BBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	5.846	6.069	5.759	6.033	42,512,988	-0.00(-0.07%)
Jan 30, 2008	5.951	6.147	5.808	6.038	57,259,768	-0.02(-0.29%)
Jan 29, 2008	6.154	6.154	5.908	6.056	62,234,084	-0.10(-1.63%)
Jan 28, 2008	6.067	6.178	5.946	6.156	28,515,844	+0.14(+2.34%)
Jan 25, 2008	6.163	6.357	5.951	6.015	28,162,194	-0.07(-1.10%)
Jan 24, 2008	5.902	6.207	5.866	6.082	35,594,680	+0.27(+4.60%)
Jan 23, 2008	5.540	5.888	5.297	5.815	53,617,864	+0.05(+0.81%)
Jan 22, 2008	5.723	5.937	5.438	5.768	55,673,016	-0.24(-4.01%)
Jan 21, 2008	6.094	6.131	5.810	6.009	0	+0.00(+0.00%)
Jan 18, 2008	6.094	6.131	5.810	6.009	34,018,012	+0.08(+1.35%)
Jan 17, 2008	6.288	6.381	5.810	5.928	38,539,056	-0.22(-3.56%)
Jan 16, 2008	6.363	6.392	6.098	6.147	44,446,360	-0.33(-5.06%)
Jan 15, 2008	6.647	6.649	6.392	6.475	31,950,878	-0.27(-3.94%)
Jan 14, 2008	6.658	6.845	6.658	6.740	17,426,036	+0.03(+0.47%)
Jan 11, 2008	6.716	6.812	6.640	6.709	28,739,438	-0.11(-1.67%)
Jan 10, 2008	6.747	6.883	6.656	6.823	48,340,372	+0.07(+0.99%)
Jan 09, 2008	6.682	6.756	6.444	6.756	29,682,684	+0.15(+2.33%)
Jan 08, 2008	6.593	6.908	6.575	6.602	31,781,310	+0.05(+0.78%)
Jan 07, 2008	6.515	6.698	6.453	6.551	36,054,460	+0.05(+0.75%)
Jan 04, 2008	6.544	6.569	6.421	6.502	35,269,444	-0.14(-2.18%)
Jan 03, 2008	6.752	6.752	6.575	6.647	33,873,920	-0.14(-2.07%)
Jan 02, 2008	7.149	7.175	6.673	6.787	25,608,068	-0.35(-4.91%)
Jan 01, 2008	7.222	7.238	7.106	7.137	13,539,931	+0.00(+0.00%)
Dec 31, 2007	7.222	7.238	7.106	7.137	13,539,931	-0.00(-0.03%)
Dec 28, 2007	7.175	7.189	7.026	7.140	17,189,032	+0.04(+0.50%)
Dec 27, 2007	7.240	7.244	7.070	7.104	13,032,934	-0.19(-2.66%)
Dec 26, 2007	7.155	7.307	7.093	7.298	8,668,284	+0.12(+1.65%)
Dec 24, 2007	7.111	7.202	7.077	7.180	3,775,959	+0.17(+2.35%)
Dec 21, 2007	7.131	7.171	6.988	7.015	16,487,767	-0.01(-0.10%)
Dec 20, 2007	7.088	7.149	6.948	7.021	13,868,662	+0.01(+0.19%)
Dec 19, 2007	6.923	7.173	6.894	7.008	21,134,282	+0.11(+1.58%)
Dec 18, 2007	6.914	6.970	6.720	6.899	24,531,596	+0.24(+3.55%)
Dec 17, 2007	7.001	7.004	6.613	6.662	19,913,202	-0.35(-4.99%)
Dec 14, 2007	7.033	7.207	6.876	7.012	26,529,900	-0.16(-2.27%)
Dec 13, 2007	7.193	7.247	6.983	7.175	36,384,732	-0.25(-3.36%)
Dec 12, 2007	7.786	7.885	7.253	7.425	32,639,724	-0.05(-0.66%)
Dec 11, 2007	7.742	7.943	7.343	7.474	24,319,188	-0.17(-2.16%)
Dec 10, 2007	7.742	7.786	7.597	7.639	24,923,168	-0.04(-0.47%)
Dec 07, 2007	7.624	7.771	7.577	7.675	18,365,260	+0.04(+0.50%)
Dec 06, 2007	7.360	7.695	7.316	7.637	19,360,648	+0.30(+4.04%)
Dec 05, 2007	7.320	7.385	7.191	7.340	20,805,044	+0.28(+3.92%)
Dec 04, 2007	7.046	7.227	6.981	7.064	21,252,474	-0.03(-0.38%)
Dec 03, 2007	7.189	7.298	7.062	7.091	22,486,082	-0.08(-1.12%)
Nov 30, 2007	7.155	7.305	7.026	7.171	27,691,292	+0.18(+2.62%)
Nov 29, 2007	6.954	7.128	6.841	6.988	18,278,690	-0.06(-0.82%)
Nov 28, 2007	6.647	7.053	6.647	7.046	32,785,776	+0.69(+10.80%)
Nov 27, 2007	6.080	6.430	6.036	6.359	27,956,134	+0.21(+3.33%)
Nov 26, 2007	6.366	6.499	6.087	6.154	24,897,172	-0.29(-4.53%)
Nov 23, 2007	6.361	6.486	6.361	6.446	9,773,024	+0.02(+0.31%)
Nov 21, 2007	6.549	6.624	6.256	6.426	28,997,160	-0.42(-6.19%)
Nov 20, 2007	6.859	7.053	6.551	6.850	18,325,774	+0.12(+1.86%)
Nov 19, 2007	7.039	7.039	6.682	6.725	17,798,484	-0.43(-5.96%)
Nov 16, 2007	7.142	7.173	6.975	7.151	19,681,712	+0.27(+3.99%)
Nov 15, 2007	7.050	7.126	6.747	6.876	14,315,397	-0.09(-1.28%)
Nov 14, 2007	7.082	7.218	6.930	6.966	28,035,748	+0.12(+1.73%)
Nov 13, 2007	6.649	6.946	6.517	6.847	33,550,850	+0.56(+8.87%)
Nov 12, 2007	6.702	6.736	6.268	6.290	27,861,090	-0.44(-6.56%)
Nov 09, 2007	6.687	6.854	6.593	6.731	30,950,382	-0.24(-3.45%)
Nov 08, 2007	7.209	7.215	6.691	6.972	34,053,344	-0.08(-1.11%)
Nov 07, 2007	7.289	7.289	6.997	7.050	20,017,918	-0.39(-5.19%)
Nov 06, 2007	7.262	7.450	7.231	7.436	20,631,136	+0.23(+3.12%)
Nov 05, 2007	7.111	7.233	7.033	7.211	19,356,864	-0.10(-1.40%)
Nov 02, 2007	7.409	7.530	7.004	7.314	15,716,910	+0.01(+0.18%)
Nov 01, 2007	7.403	7.479	7.282	7.300	20,742,096	-0.32(-4.16%)
Oct 31, 2007	7.514	7.722	7.472	7.617	27,282,304	+0.31(+4.21%)
Oct 30, 2007	7.340	7.519	7.258	7.309	32,732,648	-0.11(-1.53%)
Oct 29, 2007	7.343	7.479	7.331	7.423	14,376,117	+0.10(+1.40%)
Oct 26, 2007	7.120	7.336	7.021	7.320	22,470,210	+0.34(+4.82%)
Oct 25, 2007	7.095	7.095	6.830	6.983	18,285,894	-0.08(-1.07%)
Oct 24, 2007	7.046	7.133	6.763	7.059	26,826,902	-0.03(-0.38%)
Oct 23, 2007	6.888	7.099	6.881	7.086	19,270,284	+0.41(+6.08%)
Oct 22, 2007	6.466	6.754	6.446	6.680	17,231,682	+0.07(+1.01%)
Oct 19, 2007	6.881	6.885	6.586	6.613	22,245,882	-0.29(-4.14%)
Oct 18, 2007	6.667	6.963	6.636	6.899	15,830,157	+0.17(+2.52%)
Oct 17, 2007	6.827	6.834	6.562	6.729	21,441,532	+0.06(+0.97%)
Oct 16, 2007	6.718	6.731	6.586	6.665	21,269,386	-0.24(-3.46%)
Oct 15, 2007	7.064	7.128	6.758	6.903	17,143,412	-0.11(-1.53%)
Oct 12, 2007	6.937	7.108	6.885	7.010	12,466,159	+0.10(+1.52%)
Oct 11, 2007	7.215	7.249	6.718	6.905	24,018,404	-0.21(-2.98%)
Oct 10, 2007	7.149	7.173	7.015	7.117	12,840,478	-0.09(-1.21%)
Oct 09, 2007	7.126	7.227	7.086	7.204	16,227,987	+0.13(+1.83%)
Oct 08, 2007	7.030	7.086	6.928	7.075	13,300,977	+0.05(+0.70%)
Oct 05, 2007	6.905	7.155	6.847	7.026	29,288,938	+0.36(+5.42%)
Oct 04, 2007	6.622	6.709	6.430	6.665	15,176,022	+0.14(+2.22%)
Oct 03, 2007	6.838	6.856	6.444	6.520	26,726,612	-0.33(-4.76%)
Oct 02, 2007	6.696	6.905	6.580	6.845	19,465,978	+0.10(+1.49%)
Oct 01, 2007	6.549	6.821	6.537	6.745	16,200,602	+0.19(+2.96%)
Sep 28, 2007	6.591	6.613	6.439	6.551	16,377,106	-0.02(-0.24%)
Sep 27, 2007	6.464	6.580	6.412	6.566	24,053,366	+0.17(+2.65%)
Sep 26, 2007	6.207	6.433	6.111	6.397	24,388,562	+0.30(+4.94%)
Sep 25, 2007	5.944	6.120	5.808	6.096	11,463,239	+0.06(+0.92%)
Sep 24, 2007	6.038	6.058	5.966	6.040	11,816,557	+0.08(+1.31%)
Sep 21, 2007	6.022	6.071	5.949	5.962	11,818,323	+0.03(+0.53%)
Sep 20, 2007	5.971	6.062	5.839	5.931	16,518,617	-0.03(-0.45%)
Sep 19, 2007	6.020	6.107	5.955	5.957	25,122,906	+0.09(+1.56%)
Sep 18, 2007	5.560	5.920	5.482	5.866	31,568,180	+0.40(+7.30%)
Sep 17, 2007	5.527	5.581	5.400	5.467	11,396,821	-0.09(-1.68%)
Sep 14, 2007	5.511	5.643	5.478	5.560	19,386,460	+0.03(+0.52%)
Sep 13, 2007	5.433	5.569	5.380	5.531	16,919,262	+0.17(+3.25%)
Sep 12, 2007	5.353	5.413	5.308	5.357	16,961,250	+0.03(+0.50%)
Sep 11, 2007	5.371	5.375	5.239	5.331	16,689,634	+0.08(+1.44%)
Sep 10, 2007	5.322	5.364	5.170	5.255	16,496,200	-0.09(-1.63%)
Sep 07, 2007	5.413	5.436	5.171	5.342	18,922,202	-0.15(-2.80%)
Sep 06, 2007	5.525	5.538	5.424	5.496	12,556,344	+0.01(+0.16%)
Sep 05, 2007	5.502	5.560	5.382	5.487	18,721,242	-0.15(-2.65%)
Sep 04, 2007	5.607	5.701	5.572	5.636	20,654,244	+0.13(+2.39%)
Aug 31, 2007	5.476	5.569	5.420	5.505	18,935,394	+0.20(+3.70%)
Aug 30, 2007	5.282	5.411	5.228	5.308	20,103,332	-0.06(-1.16%)
Aug 29, 2007	5.253	5.373	5.166	5.371	15,237,445	+0.21(+4.06%)
Aug 28, 2007	5.422	5.427	5.134	5.161	22,870,044	-0.30(-5.47%)
Aug 27, 2007	5.494	5.529	5.400	5.460	11,432,836	-0.02(-0.41%)
Aug 24, 2007	5.239	5.520	5.208	5.482	18,700,012	+0.16(+3.06%)
Aug 23, 2007	5.413	5.422	5.186	5.320	23,218,744	-0.06(-1.12%)
Aug 22, 2007	5.248	5.386	5.137	5.380	22,829,636	+0.22(+4.24%)
Aug 21, 2007	5.097	5.215	5.018	5.161	19,903,450	+0.04(+0.70%)
Aug 20, 2007	5.230	5.294	5.023	5.126	34,800,072	+0.03(+0.53%)
Aug 17, 2007	5.117	5.226	4.668	5.099	59,003,716	+0.30(+6.23%)
Aug 16, 2007	4.628	4.873	4.445	4.800	56,333,144	-0.25(-4.86%)
Aug 15, 2007	5.297	5.371	4.969	5.045	44,067,316	-0.31(-5.87%)
Aug 14, 2007	5.534	5.574	5.340	5.360	24,573,328	-0.23(-4.11%)
Aug 13, 2007	5.746	5.799	5.567	5.589	17,734,278	-0.09(-1.57%)
Aug 10, 2007	5.534	5.697	5.242	5.679	29,962,482	-0.06(-1.09%)
Aug 09, 2007	5.743	5.933	5.694	5.741	27,932,618	-0.28(-4.70%)
Aug 08, 2007	5.922	6.127	5.922	6.024	24,065,098	+0.20(+3.49%)
Aug 07, 2007	5.757	5.899	5.642	5.821	21,099,548	+0.08(+1.32%)
Aug 06, 2007	5.627	5.746	5.166	5.746	30,251,780	+0.04(+0.62%)
Aug 03, 2007	5.743	5.949	5.674	5.710	16,007,473	-0.19(-3.21%)
Aug 02, 2007	5.911	5.949	5.808	5.899	16,152,513	+0.06(+1.03%)
Aug 01, 2007	5.694	5.855	5.643	5.839	26,130,480	+0.03(+0.54%)
Jul 31, 2007	5.951	6.053	5.790	5.808	28,472,678	-0.02(-0.31%)
Jul 30, 2007	5.799	5.913	5.692	5.826	35,161,036	+0.10(+1.75%)
Jul 27, 2007	5.833	5.844	5.603	5.726	29,155,860	-0.04(-0.77%)
Jul 26, 2007	5.857	5.924	5.543	5.770	37,659,236	-0.39(-6.30%)
Jul 25, 2007	6.145	6.218	5.888	6.158	24,886,090	+0.03(+0.55%)
Jul 24, 2007	6.437	6.437	6.062	6.125	24,239,728	-0.37(-5.73%)
Jul 23, 2007	6.357	6.520	6.343	6.497	16,080,679	+0.20(+3.15%)
Jul 20, 2007	6.341	6.381	6.272	6.299	22,289,788	-0.09(-1.40%)
Jul 19, 2007	6.354	6.408	6.285	6.388	18,613,306	+0.17(+2.69%)
Jul 18, 2007	6.167	6.256	6.049	6.221	17,695,720	-0.00(-0.04%)
Jul 17, 2007	6.196	6.256	6.156	6.223	20,642,690	+0.07(+1.09%)
Jul 16, 2007	6.123	6.212	6.096	6.156	18,758,634	+0.09(+1.43%)
Jul 13, 2007	6.067	6.105	5.915	6.069	28,598,568	+0.17(+2.80%)
Jul 12, 2007	5.721	5.966	5.714	5.904	30,523,760	+0.28(+5.00%)
Jul 11, 2007	5.489	5.630	5.485	5.623	18,024,356	+0.10(+1.90%)
Jul 10, 2007	5.498	5.540	5.465	5.518	17,114,664	-0.05(-0.88%)
Jul 09, 2007	5.596	5.636	5.520	5.567	15,507,797	+0.06(+1.18%)
Jul 06, 2007	5.569	5.572	5.451	5.502	22,610,304	+0.00(+0.00%)
Jul 05, 2007	5.534	5.543	5.447	5.502	19,917,586	-0.01(-0.12%)
Jul 03, 2007	5.538	5.558	5.491	5.509	6,917,960	+0.03(+0.49%)
Jul 02, 2007	5.429	5.485	5.411	5.482	15,863,783	+0.10(+1.95%)
Jun 29, 2007	5.418	5.465	5.331	5.378	11,057,975	+0.01(+0.21%)
Jun 28, 2007	5.386	5.436	5.364	5.366	22,077,394	+0.02(+0.38%)
Jun 27, 2007	5.226	5.349	5.197	5.346	19,512,862	+0.03(+0.55%)
Jun 26, 2007	5.444	5.509	5.286	5.317	24,408,786	-0.09(-1.65%)
Jun 25, 2007	5.502	5.545	5.366	5.407	20,484,424	-0.09(-1.62%)
Jun 22, 2007	5.572	5.572	5.469	5.496	19,191,846	-0.09(-1.56%)
Jun 21, 2007	5.587	5.676	5.471	5.583	26,358,190	+0.05(+0.97%)
Jun 20, 2007	5.799	5.808	5.520	5.529	40,018,804	-0.21(-3.73%)
Jun 19, 2007	5.775	5.817	5.721	5.743	19,945,514	-0.04(-0.73%)
Jun 18, 2007	5.797	5.819	5.694	5.786	17,485,894	+0.02(+0.43%)
Jun 15, 2007	5.650	5.784	5.643	5.761	20,927,838	+0.23(+4.20%)
Jun 14, 2007	5.476	5.554	5.462	5.529	17,847,708	+0.10(+1.93%)
Jun 13, 2007	5.389	5.442	5.342	5.424	17,325,386	+0.07(+1.29%)
Jun 12, 2007	5.420	5.465	5.299	5.355	20,462,456	-0.11(-2.08%)
Jun 11, 2007	5.409	5.531	5.371	5.469	23,574,864	+0.09(+1.66%)
Jun 08, 2007	5.353	5.395	5.271	5.380	32,794,506	+0.08(+1.52%)
Jun 07, 2007	5.502	5.527	5.226	5.299	18,550,188	-0.20(-3.69%)
Jun 06, 2007	5.583	5.614	5.433	5.502	20,471,870	-0.18(-3.22%)
Jun 05, 2007	5.719	5.730	5.627	5.685	14,369,943	-0.08(-1.35%)
Jun 04, 2007	5.799	5.866	5.697	5.763	17,000,072	-0.13(-2.23%)
Jun 01, 2007	5.775	5.913	5.761	5.895	13,598,297	+0.23(+4.10%)
May 31, 2007	5.708	5.708	5.563	5.663	12,838,801	+0.01(+0.16%)
May 30, 2007	5.505	5.683	5.465	5.654	30,104,410	+0.01(+0.24%)
May 29, 2007	5.712	5.772	5.583	5.641	16,416,592	+0.06(+1.08%)
May 25, 2007	5.520	5.616	5.480	5.581	10,716,561	+0.15(+2.79%)
May 24, 2007	5.576	5.661	5.409	5.429	22,356,596	-0.20(-3.49%)
May 23, 2007	5.685	5.721	5.607	5.625	15,863,335	-0.03(-0.59%)
May 22, 2007	5.790	5.844	5.594	5.659	24,464,380	-0.08(-1.36%)
May 21, 2007	5.685	5.792	5.681	5.737	12,888,603	+0.08(+1.50%)
May 18, 2007	5.560	5.674	5.554	5.652	15,430,184	+0.08(+1.40%)
May 17, 2007	5.444	5.603	5.362	5.574	21,571,660	+0.07(+1.30%)
May 16, 2007	5.331	5.502	5.286	5.502	22,571,918	+0.28(+5.29%)
May 15, 2007	5.197	5.333	5.197	5.226	14,537,579	+0.03(+0.56%)
May 14, 2007	5.331	5.353	5.130	5.197	11,935,834	-0.09(-1.69%)
May 11, 2007	5.282	5.320	5.215	5.286	13,385,790	+0.06(+1.11%)
May 10, 2007	5.371	5.485	5.208	5.228	32,875,328	-0.19(-3.46%)
May 09, 2007	5.123	5.431	5.103	5.415	31,962,050	+0.29(+5.75%)
May 08, 2007	5.036	5.132	4.985	5.121	15,652,164	+0.02(+0.48%)
May 07, 2007	5.025	5.132	5.025	5.097	21,263,396	+0.09(+1.87%)
May 04, 2007	5.021	5.034	4.862	5.003	15,654,854	+0.05(+0.95%)
May 03, 2007	4.929	4.958	4.858	4.956	13,958,766	+0.08(+1.65%)
May 02, 2007	4.800	4.902	4.773	4.876	7,783,265	+0.12(+2.63%)
May 01, 2007	4.735	4.780	4.677	4.751	5,704,290	+0.02(+0.38%)
Apr 30, 2007	4.813	4.820	4.720	4.733	9,220,659	-0.08(-1.67%)
Apr 27, 2007	4.751	4.813	4.697	4.813	11,269,594	+0.00(+0.05%)
Apr 26, 2007	4.873	4.905	4.809	4.811	17,626,674	-0.05(-1.10%)
Apr 25, 2007	4.791	4.882	4.791	4.865	9,502,667	+0.12(+2.49%)
Apr 24, 2007	4.784	4.807	4.662	4.746	9,472,857	-0.05(-1.07%)
Apr 23, 2007	4.840	4.869	4.786	4.798	8,165,286	-0.08(-1.60%)
Apr 20, 2007	4.905	4.907	4.827	4.876	18,740,588	+0.09(+1.86%)
Apr 19, 2007	4.695	4.829	4.657	4.786	15,545,010	+0.02(+0.52%)
Apr 18, 2007	4.650	4.800	4.648	4.762	17,706,032	+0.04(+0.90%)
Apr 17, 2007	4.717	4.784	4.679	4.720	20,409,550	+0.03(+0.57%)
Apr 16, 2007	4.559	4.715	4.559	4.693	22,800,762	+0.15(+3.39%)
Apr 13, 2007	4.541	4.557	4.468	4.539	11,700,902	+0.05(+1.19%)
Apr 12, 2007	4.461	4.501	4.396	4.485	17,173,846	-0.02(-0.40%)
Apr 11, 2007	4.648	4.648	4.454	4.503	17,867,436	-0.11(-2.42%)
Apr 10, 2007	4.621	4.659	4.595	4.615	8,212,331	-0.00(-0.10%)
Apr 09, 2007	4.610	4.646	4.592	4.619	9,533,603	+0.05(+1.17%)
Apr 05, 2007	4.548	4.579	4.514	4.566	9,353,369	+0.02(+0.34%)
Apr 04, 2007	4.526	4.568	4.503	4.550	18,572,682	+0.01(+0.20%)
Apr 03, 2007	4.503	4.584	4.483	4.541	14,402,179	+0.08(+1.77%)
Apr 02, 2007	4.517	4.538	4.415	4.462	61,961,248	-0.05(-1.06%)
Mar 30, 2007	4.555	4.592	4.481	4.510	16,772,578	-0.06(-1.22%)
Mar 29, 2007	4.502	4.570	4.450	4.566	21,213,882	+0.15(+3.36%)
Mar 28, 2007	4.493	4.493	4.362	4.417	15,619,435	-0.09(-2.10%)
Mar 27, 2007	4.541	4.542	4.483	4.512	11,477,626	-0.03(-0.64%)
Mar 26, 2007	4.542	4.553	4.450	4.541	13,161,609	+0.02(+0.52%)
Mar 23, 2007	4.524	4.533	4.470	4.518	13,709,486	+0.01(+0.17%)
Mar 22, 2007	4.534	4.534	4.453	4.510	15,818,500	+0.02(+0.47%)
Mar 21, 2007	4.348	4.519	4.320	4.489	21,439,846	+0.19(+4.33%)
Mar 20, 2007	4.247	4.305	4.226	4.302	13,592,917	+0.06(+1.31%)
Mar 19, 2007	4.192	4.280	4.180	4.247	21,073,998	+0.14(+3.53%)
Mar 16, 2007	4.188	4.188	4.047	4.102	13,384,885	-0.05(-1.10%)
Mar 15, 2007	4.132	4.185	4.098	4.147	11,032,868	+0.01(+0.35%)
Mar 14, 2007	4.069	4.135	3.956	4.133	22,404,684	+0.04(+1.09%)
Mar 13, 2007	4.255	4.218	4.076	4.088	17,679,130	-0.17(-3.91%)
Mar 12, 2007	4.224	4.272	4.184	4.255	13,881,651	+0.04(+0.87%)
Mar 09, 2007	4.224	4.261	4.136	4.218	14,531,751	+0.07(+1.69%)
Mar 08, 2007	4.180	4.192	4.118	4.147	17,150,084	+0.10(+2.59%)
Mar 07, 2007	4.093	4.130	4.038	4.043	21,547,450	-0.02(-0.58%)
Mar 06, 2007	4.014	4.107	3.956	4.066	27,840,416	+0.22(+5.59%)
Mar 05, 2007	3.870	3.928	3.836	3.851	29,913,564	-0.11(-2.70%)
Mar 02, 2007	4.050	4.091	3.923	3.958	23,800,830	-0.15(-3.66%)
Mar 01, 2007	3.949	4.154	3.870	4.108	31,714,492	+0.01(+0.14%)
Feb 28, 2007	4.140	4.178	4.058	4.103	21,910,608	+0.04(+0.88%)
Feb 27, 2007	4.243	4.266	4.003	4.067	40,329,508	-0.37(-8.25%)
Feb 26, 2007	4.472	4.482	4.357	4.433	15,382,709	+0.01(+0.23%)
Feb 23, 2007	4.475	4.484	4.383	4.423	11,741,253	-0.03(-0.78%)
Feb 22, 2007	4.508	4.519	4.439	4.458	11,708,972	+0.01(+0.15%)
Feb 21, 2007	4.460	4.479	4.427	4.451	10,032,163	-0.03(-0.65%)
Feb 20, 2007	4.427	4.500	4.427	4.480	5,188,245	-0.01(-0.12%)
Feb 16, 2007	4.464	4.508	4.447	4.485	12,904,259	-0.05(-1.01%)
Feb 15, 2007	4.584	4.589	4.507	4.531	10,107,485	-0.06(-1.29%)
Feb 14, 2007	4.466	4.626	4.421	4.590	20,209,724	+0.17(+3.94%)
Feb 13, 2007	4.435	4.458	4.387	4.416	12,538,706	-0.01(-0.15%)
Feb 12, 2007	4.505	4.514	4.364	4.423	17,614,704	-0.10(-2.29%)
Feb 09, 2007	4.655	4.664	4.491	4.527	17,516,830	-0.10(-2.17%)
Feb 08, 2007	4.644	4.683	4.581	4.627	12,037,160	-0.04(-0.86%)
Feb 07, 2007	4.657	4.706	4.616	4.667	13,161,609	+0.03(+0.60%)
Feb 06, 2007	4.689	4.689	4.598	4.639	10,073,410	+0.02(+0.43%)
Feb 05, 2007	4.570	4.656	4.538	4.619	11,146,748	+0.08(+1.74%)
Feb 02, 2007	4.570	4.570	4.516	4.540	16,204,077	-0.02(-0.39%)