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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2006	2.285	2.285	2.182	2.215	3,950,324	-0.05(-2.07%)
Jan 31, 2006	2.272	2.288	2.236	2.262	2,591,684	-0.02(-0.81%)
Jan 30, 2006	2.323	2.333	2.244	2.281	3,036,313	-0.03(-1.37%)
Jan 27, 2006	2.291	2.356	2.275	2.312	3,653,293	+0.05(+2.37%)
Jan 26, 2006	2.220	2.285	2.220	2.259	3,497,444	+0.05(+2.42%)
Jan 25, 2006	2.179	2.256	2.179	2.206	2,991,392	+0.02(+1.10%)
Jan 24, 2006	2.180	2.201	2.159	2.182	2,581,599	+0.05(+2.30%)
Jan 23, 2006	2.114	2.149	2.114	2.133	2,206,644	+0.02(+1.14%)
Jan 20, 2006	2.179	2.197	2.109	2.109	3,371,848	-0.06(-2.67%)
Jan 19, 2006	2.107	2.174	2.105	2.166	2,608,185	+0.11(+5.41%)
Jan 18, 2006	2.029	2.069	2.017	2.055	4,559,970	-0.03(-1.26%)
Jan 17, 2006	2.105	2.147	2.063	2.081	4,628,727	-0.04(-1.70%)
Jan 13, 2006	2.075	2.140	2.075	2.117	5,456,563	+0.04(+1.84%)
Jan 12, 2006	1.971	2.101	1.958	2.079	6,855,541	+0.14(+7.02%)
Jan 11, 2006	1.900	1.947	1.893	1.943	1,891,278	+0.04(+2.36%)
Jan 10, 2006	1.861	1.898	1.853	1.898	2,045,294	+0.00(+0.06%)
Jan 09, 2006	1.866	1.908	1.861	1.897	1,868,359	+0.02(+1.05%)
Jan 06, 2006	1.899	1.901	1.861	1.877	3,022,562	-0.03(-1.71%)
Jan 05, 2006	1.893	1.918	1.882	1.910	980,017	-0.01(-0.34%)
Jan 04, 2006	1.887	1.920	1.886	1.917	1,947,201	+0.03(+1.62%)
Jan 03, 2006	1.843	1.890	1.835	1.886	2,519,260	+0.05(+2.49%)
Dec 30, 2005	1.827	1.840	1.812	1.840	465,714	+0.03(+1.38%)
Dec 29, 2005	1.799	1.827	1.793	1.815	1,730,845	-0.05(-2.63%)
Dec 28, 2005	1.843	1.876	1.839	1.864	447,379	+0.00(+0.18%)
Dec 27, 2005	1.872	1.888	1.853	1.861	2,436,751	-0.02(-0.81%)
Dec 23, 2005	1.835	1.885	1.830	1.876	882,841	+0.04(+2.14%)
Dec 22, 2005	1.855	1.858	1.830	1.837	1,019,438	-0.02(-1.23%)
Dec 21, 2005	1.854	1.872	1.849	1.860	921,345	+0.02(+1.07%)
Dec 20, 2005	1.814	1.841	1.814	1.840	1,586,913	+0.04(+1.99%)
Dec 19, 2005	1.828	1.843	1.788	1.804	2,892,381	-0.07(-3.56%)
Dec 16, 2005	1.854	1.874	1.819	1.871	3,039,063	+0.01(+0.59%)
Dec 15, 2005	1.870	1.876	1.843	1.860	2,756,701	-0.02(-0.87%)
Dec 14, 2005	1.872	1.887	1.840	1.876	2,029,709	+0.01(+0.47%)
Dec 13, 2005	1.855	1.871	1.836	1.867	1,303,634	+0.01(+0.65%)
Dec 12, 2005	1.848	1.857	1.819	1.855	2,226,813	+0.04(+2.10%)
Dec 09, 2005	1.777	1.833	1.762	1.817	1,745,513	+0.02(+0.91%)
Dec 08, 2005	1.830	1.830	1.783	1.801	1,046,024	-0.03(-1.90%)
Dec 07, 2005	1.812	1.851	1.812	1.836	2,769,535	-0.00(-0.18%)
Dec 06, 2005	1.800	1.849	1.800	1.839	1,754,681	+0.05(+2.99%)
Dec 05, 2005	1.766	1.786	1.764	1.786	992,852	+0.01(+0.74%)
Dec 02, 2005	1.756	1.779	1.756	1.773	1,178,955	+0.02(+0.99%)
Dec 01, 2005	1.733	1.755	1.733	1.755	2,151,638	+0.04(+2.42%)
Nov 30, 2005	1.711	1.719	1.701	1.714	1,115,698	-0.01(-0.57%)
Nov 29, 2005	1.734	1.735	1.714	1.723	1,762,931	+0.02(+0.96%)
Nov 28, 2005	1.767	1.767	1.706	1.707	3,820,144	-0.04(-2.25%)
Nov 25, 2005	1.742	1.758	1.733	1.746	678,403	+0.03(+1.85%)
Nov 23, 2005	1.721	1.734	1.704	1.715	1,773,933	-0.01(-0.38%)
Nov 22, 2005	1.728	1.728	1.667	1.721	6,393,493	-0.03(-1.93%)
Nov 21, 2005	1.767	1.785	1.753	1.755	1,266,964	+0.00(+0.00%)
Nov 18, 2005	1.764	1.777	1.741	1.755	1,550,243	-0.03(-1.72%)
Nov 17, 2005	1.801	1.812	1.783	1.786	501,468	+0.01(+0.69%)
Nov 16, 2005	1.789	1.795	1.765	1.774	340,118	+0.00(+0.25%)
Nov 15, 2005	1.765	1.805	1.757	1.769	527,137	-0.00(-0.06%)
Nov 14, 2005	1.815	1.821	1.764	1.770	999,269	-0.08(-4.25%)
Nov 11, 2005	1.843	1.851	1.831	1.849	993,769	+0.01(+0.59%)
Nov 10, 2005	1.843	1.852	1.824	1.838	2,672,359	+0.02(+0.90%)
Nov 09, 2005	1.792	1.847	1.773	1.822	2,233,230	+0.05(+2.77%)
Nov 08, 2005	1.764	1.793	1.745	1.773	2,195,643	+0.01(+0.37%)
Nov 07, 2005	1.817	1.822	1.754	1.766	1,268,797	-0.03(-1.46%)
Nov 04, 2005	1.785	1.811	1.766	1.792	990,102	-0.04(-2.32%)
Nov 03, 2005	1.804	1.842	1.800	1.835	3,320,509	+0.04(+2.06%)
Nov 02, 2005	1.779	1.809	1.751	1.798	3,754,137	+0.03(+1.79%)
Nov 01, 2005	1.749	1.778	1.749	1.766	1,930,699	+0.02(+0.87%)
Oct 31, 2005	1.754	1.780	1.745	1.751	2,007,707	+0.01(+0.31%)
Oct 28, 2005	1.756	1.770	1.734	1.745	2,459,670	+0.01(+0.76%)
Oct 27, 2005	1.744	1.754	1.727	1.732	2,064,546	-0.01(-0.63%)
Oct 26, 2005	1.718	1.763	1.718	1.743	4,913,840	-0.01(-0.44%)
Oct 25, 2005	1.779	1.799	1.719	1.751	1,532,824	-0.04(-2.19%)
Oct 24, 2005	1.813	1.813	1.737	1.790	1,318,302	+0.00(+0.24%)
Oct 21, 2005	1.774	1.805	1.754	1.786	1,982,037	+0.03(+1.49%)
Oct 20, 2005	1.838	1.846	1.739	1.759	4,040,167	-0.06(-3.41%)
Oct 19, 2005	1.790	1.826	1.756	1.822	2,668,692	+0.03(+1.83%)
Oct 18, 2005	1.799	1.812	1.782	1.789	2,709,029	-0.02(-1.20%)
Oct 17, 2005	1.746	1.818	1.742	1.811	1,463,151	+0.07(+4.27%)
Oct 14, 2005	1.749	1.749	1.713	1.737	923,178	-0.02(-1.24%)
Oct 13, 2005	1.743	1.764	1.729	1.758	1,853,691	-0.03(-1.53%)
Oct 12, 2005	1.773	1.842	1.767	1.786	925,928	-0.01(-0.55%)
Oct 11, 2005	1.816	1.854	1.778	1.795	1,149,618	-0.00(-0.06%)
Oct 10, 2005	1.822	1.852	1.785	1.797	837,003	-0.01(-0.30%)
Oct 07, 2005	1.751	1.817	1.751	1.802	753,577	+0.05(+2.93%)
Oct 06, 2005	1.838	1.843	1.729	1.751	2,643,939	-0.10(-5.20%)
Oct 05, 2005	1.877	1.896	1.847	1.847	1,305,468	-0.04(-2.25%)
Oct 04, 2005	1.886	1.926	1.866	1.889	1,853,691	+0.00(+0.06%)
Oct 03, 2005	1.898	1.919	1.857	1.888	1,080,861	-0.01(-0.40%)
Sep 30, 2005	1.908	1.908	1.865	1.896	706,822	-0.00(-0.06%)
Sep 29, 2005	1.887	1.902	1.871	1.897	1,077,194	+0.01(+0.75%)
Sep 28, 2005	1.876	1.895	1.864	1.883	1,290,799	+0.03(+1.53%)
Sep 27, 2005	1.913	1.914	1.821	1.854	1,578,662	-0.05(-2.52%)
Sep 26, 2005	1.896	1.944	1.885	1.902	2,305,654	+0.02(+1.16%)
Sep 23, 2005	1.881	1.897	1.860	1.881	1,226,626	+0.01(+0.64%)
Sep 22, 2005	1.902	1.903	1.860	1.869	1,411,812	-0.01(-0.47%)
Sep 21, 2005	1.839	1.896	1.831	1.877	7,444,101	+0.05(+2.75%)
Sep 20, 2005	1.824	1.861	1.822	1.827	3,308,591	+0.03(+1.70%)
Sep 19, 2005	1.765	1.803	1.756	1.797	2,615,520	+0.03(+1.48%)
Sep 16, 2005	1.706	1.773	1.706	1.770	2,537,595	+0.06(+3.71%)
Sep 15, 2005	1.721	1.732	1.702	1.707	1,517,239	+0.01(+0.77%)
Sep 14, 2005	1.699	1.708	1.684	1.694	2,007,707	+0.02(+1.17%)
Sep 13, 2005	1.728	1.728	1.672	1.674	2,404,664	-0.05(-2.79%)
Sep 12, 2005	1.723	1.731	1.702	1.722	1,364,140	-0.01(-0.69%)
Sep 09, 2005	1.773	1.803	1.685	1.734	2,823,624	+0.03(+2.05%)
Sep 08, 2005	1.740	1.740	1.691	1.699	991,935	-0.04(-2.32%)
Sep 07, 2005	1.746	1.747	1.707	1.740	1,213,791	-0.00(-0.25%)
Sep 06, 2005	1.745	1.745	1.737	1.744	1,763,848	+0.00(+0.13%)
Sep 02, 2005	1.680	1.745	1.680	1.742	2,536,678	+0.04(+2.44%)
Sep 01, 2005	1.713	1.745	1.701	1.701	3,105,987	-0.01(-0.70%)
Aug 31, 2005	1.674	1.713	1.668	1.713	4,965,179	+0.05(+3.29%)
Aug 30, 2005	1.649	1.675	1.649	1.658	1,384,309	+0.01(+0.40%)
Aug 29, 2005	1.666	1.667	1.632	1.651	2,063,629	-0.02(-0.98%)
Aug 26, 2005	1.680	1.682	1.631	1.668	811,333	-0.00(-0.07%)
Aug 25, 2005	1.685	1.685	1.647	1.669	2,533,928	+0.04(+2.34%)
Aug 24, 2005	1.690	1.690	1.617	1.631	813,167	-0.05(-2.86%)
Aug 23, 2005	1.731	1.731	1.655	1.679	757,244	-0.04(-2.41%)
Aug 22, 2005	1.643	1.745	1.643	1.720	3,214,165	+0.08(+4.92%)
Aug 19, 2005	1.740	1.740	1.601	1.639	5,324,549	-0.07(-4.27%)
Aug 18, 2005	1.745	1.745	1.680	1.713	2,398,247	-0.03(-1.87%)
Aug 17, 2005	1.758	1.764	1.732	1.745	3,965,909	+0.00(+0.00%)
Aug 16, 2005	1.817	1.827	1.738	1.745	1,848,190	-0.06(-3.15%)
Aug 15, 2005	1.818	1.818	1.767	1.802	1,176,204	+0.02(+1.35%)
Aug 12, 2005	1.717	1.800	1.691	1.778	8,517,629	+0.00(+0.25%)
Aug 11, 2005	1.878	1.878	1.745	1.774	3,188,495	-0.10(-5.13%)
Aug 10, 2005	1.849	1.903	1.833	1.870	5,905,776	+0.06(+3.32%)
Aug 09, 2005	1.781	1.810	1.768	1.810	2,073,714	+0.03(+1.84%)
Aug 08, 2005	1.821	1.821	1.749	1.777	1,916,031	+0.00(+0.06%)
Aug 05, 2005	1.810	1.816	1.773	1.776	2,407,415	-0.01(-0.49%)
Aug 04, 2005	1.789	1.827	1.755	1.785	13,975,109	+0.05(+2.83%)
Aug 03, 2005	1.734	1.749	1.693	1.735	1,679,506	+0.04(+2.38%)
Aug 02, 2005	1.687	1.721	1.671	1.695	1,860,108	+0.04(+2.57%)
Aug 01, 2005	1.654	1.673	1.623	1.653	801,249	+0.00(+0.20%)
Jul 29, 2005	1.649	1.689	1.629	1.649	1,838,106	+0.02(+1.41%)
Jul 28, 2005	1.575	1.638	1.564	1.626	1,442,982	+0.06(+3.98%)
Jul 27, 2005	1.563	1.582	1.529	1.564	1,083,611	+0.01(+0.77%)
Jul 26, 2005	1.482	1.591	1.450	1.552	1,710,676	+0.07(+4.63%)
Jul 25, 2005	1.490	1.493	1.429	1.483	3,279,255	-0.09(-5.88%)
Jul 22, 2005	1.610	1.610	1.548	1.576	1,825,271	-0.04(-2.36%)
Jul 21, 2005	1.699	1.699	1.594	1.614	1,736,345	-0.04(-2.18%)
Jul 20, 2005	1.615	1.661	1.605	1.650	1,046,024	+0.01(+0.60%)
Jul 19, 2005	1.685	1.685	1.613	1.641	1,482,403	-0.03(-1.76%)
Jul 18, 2005	1.691	1.691	1.647	1.670	2,352,409	+0.00(+0.07%)
Jul 15, 2005	1.704	1.734	1.666	1.669	2,909,800	-0.04(-2.43%)
Jul 14, 2005	1.659	1.745	1.653	1.711	985,518	-0.00(-0.18%)
Jul 13, 2005	1.742	1.773	1.705	1.714	1,330,220	-0.01(-0.44%)
Jul 12, 2005	1.684	1.756	1.680	1.721	1,643,753	+0.06(+3.54%)
Jul 11, 2005	1.680	1.680	1.647	1.662	659,151	+0.04(+2.28%)
Jul 08, 2005	1.598	1.633	1.598	1.625	1,388,893	+0.02(+1.02%)
Jul 07, 2005	1.587	1.609	1.582	1.609	396,040	+0.01(+0.34%)
Jul 06, 2005	1.607	1.608	1.584	1.603	1,529,157	+0.02(+1.17%)
Jul 05, 2005	1.635	1.635	1.573	1.585	2,424,833	-0.05(-3.26%)
Jul 01, 2005	1.685	1.685	1.631	1.638	1,784,934	-0.00(-0.20%)
Jun 30, 2005	1.655	1.655	1.637	1.642	578,476	-0.01(-0.66%)
Jun 29, 2005	1.669	1.669	1.642	1.653	1,360,473	+0.03(+1.68%)
Jun 28, 2005	1.603	1.637	1.603	1.625	801,249	-0.01(-0.40%)
Jun 27, 2005	1.631	1.637	1.615	1.632	693,071	+0.01(+0.74%)
Jun 24, 2005	1.591	1.629	1.591	1.620	656,401	+0.04(+2.48%)
Jun 23, 2005	1.644	1.644	1.575	1.581	2,304,737	-0.07(-3.98%)
Jun 22, 2005	1.643	1.662	1.624	1.646	1,013,937	+0.00(+0.20%)
Jun 21, 2005	1.638	1.653	1.627	1.643	1,666,672	+0.03(+1.69%)
Jun 20, 2005	1.615	1.642	1.606	1.615	1,283,465	-0.00(-0.20%)
Jun 17, 2005	1.658	1.674	1.614	1.619	982,768	-0.04(-2.30%)
Jun 16, 2005	1.612	1.662	1.611	1.657	1,641,919	+0.07(+4.33%)
Jun 15, 2005	1.585	1.630	1.572	1.588	2,156,222	+0.00(+0.21%)
Jun 14, 2005	1.587	1.637	1.500	1.585	2,277,235	-0.00(-0.14%)
Jun 13, 2005	1.593	1.631	1.552	1.587	1,968,286	+0.01(+0.41%)
Jun 10, 2005	1.576	1.595	1.567	1.581	1,534,658	+0.00(+0.28%)
Jun 09, 2005	1.614	1.614	1.550	1.576	1,322,886	-0.05(-3.15%)
Jun 08, 2005	1.623	1.654	1.603	1.627	1,015,771	+0.03(+1.84%)
Jun 07, 2005	1.596	1.615	1.587	1.598	1,600,665	-0.03(-1.74%)
Jun 06, 2005	1.647	1.653	1.606	1.626	1,475,068	-0.07(-4.24%)
Jun 03, 2005	1.733	1.749	1.668	1.698	1,282,549	-0.05(-2.63%)
Jun 02, 2005	1.641	1.744	1.641	1.744	2,594,434	+0.10(+5.89%)
Jun 01, 2005	1.636	1.647	1.613	1.647	779,247	+0.02(+1.21%)
May 31, 2005	1.642	1.662	1.590	1.627	1,830,772	-0.01(-0.53%)
May 27, 2005	1.589	1.642	1.586	1.636	916,761	+0.04(+2.25%)
May 26, 2005	1.600	1.602	1.585	1.600	319,949	+0.03(+1.59%)
May 25, 2005	1.537	1.591	1.537	1.575	1,390,726	+0.04(+2.56%)
May 24, 2005	1.560	1.560	1.515	1.536	419,876	-0.02(-1.19%)
May 23, 2005	1.559	1.563	1.538	1.554	659,151	-0.00(-0.21%)
May 20, 2005	1.593	1.598	1.531	1.558	3,100,486	+0.03(+2.00%)
May 19, 2005	1.525	1.531	1.500	1.527	782,914	-0.01(-0.57%)
May 18, 2005	1.505	1.538	1.505	1.536	2,271,734	+0.04(+2.77%)
May 17, 2005	1.478	1.500	1.446	1.494	737,992	+0.01(+0.37%)
May 16, 2005	1.485	1.499	1.447	1.489	1,236,711	+0.02(+1.04%)
May 13, 2005	1.462	1.511	1.458	1.474	2,040,710	+0.00(+0.07%)
May 12, 2005	1.483	1.500	1.449	1.473	770,996	-0.02(-1.46%)
May 11, 2005	1.477	1.510	1.462	1.494	542,722	+0.01(+0.44%)
May 10, 2005	1.525	1.527	1.473	1.488	395,124	-0.04(-2.78%)
May 09, 2005	1.546	1.552	1.515	1.530	1,091,862	-0.03(-1.68%)
May 06, 2005	1.541	1.564	1.524	1.557	779,247	+0.00(+0.28%)
May 05, 2005	1.527	1.565	1.498	1.552	2,543,095	-0.01(-0.42%)
May 04, 2005	1.538	1.609	1.511	1.559	4,066,753	+0.08(+5.07%)
May 03, 2005	1.449	1.501	1.435	1.483	536,305	+0.03(+2.41%)
May 02, 2005	1.421	1.471	1.420	1.449	1,139,534	+0.03(+2.15%)
Apr 29, 2005	1.396	1.422	1.396	1.418	339,201	+0.01(+0.78%)
Apr 28, 2005	1.443	1.443	1.403	1.407	691,238	-0.03(-1.75%)
Apr 27, 2005	1.396	1.455	1.396	1.432	1,075,361	+0.03(+2.26%)
Apr 26, 2005	1.366	1.413	1.366	1.401	970,850	+0.02(+1.74%)
Apr 25, 2005	1.354	1.385	1.354	1.377	649,067	+0.01(+0.88%)
Apr 22, 2005	1.397	1.397	1.350	1.365	453,796	-0.04(-3.10%)
Apr 21, 2005	1.410	1.410	1.384	1.408	758,161	+0.02(+1.73%)
Apr 20, 2005	1.369	1.391	1.348	1.384	1,586,913	+0.02(+1.12%)
Apr 19, 2005	1.325	1.369	1.298	1.369	1,130,366	+0.09(+6.72%)
Apr 18, 2005	1.276	1.290	1.257	1.283	1,097,363	-0.00(-0.34%)
Apr 15, 2005	1.315	1.331	1.278	1.287	1,659,337	-0.04(-2.96%)
Apr 14, 2005	1.396	1.399	1.314	1.326	1,355,889	-0.08(-5.37%)
Apr 13, 2005	1.403	1.430	1.385	1.402	1,270,631	+0.04(+2.64%)
Apr 12, 2005	1.345	1.379	1.326	1.366	797,582	+0.03(+1.87%)
Apr 11, 2005	1.354	1.384	1.312	1.341	2,621,937	-0.02(-1.68%)
Apr 08, 2005	1.383	1.383	1.347	1.363	1,718,927	-0.01(-0.64%)
Apr 07, 2005	1.344	1.380	1.337	1.372	1,083,611	+0.04(+2.95%)
Apr 06, 2005	1.322	1.402	1.322	1.333	1,784,934	+0.01(+0.99%)
Apr 05, 2005	1.323	1.341	1.309	1.320	965,349	-0.01(-1.06%)
Apr 04, 2005	1.335	1.341	1.320	1.334	1,246,795	-0.02(-1.45%)
Apr 01, 2005	1.354	1.405	1.343	1.354	1,748,263	+0.01(+0.81%)
Mar 31, 2005	1.345	1.367	1.326	1.343	1,085,445	+0.02(+1.23%)
Mar 30, 2005	1.276	1.332	1.276	1.326	3,400,267	+0.05(+3.67%)
Mar 29, 2005	1.311	1.342	1.271	1.280	1,834,439	-0.03(-2.66%)
Mar 28, 2005	1.314	1.349	1.254	1.314	5,726,091	-0.03(-2.51%)
Mar 24, 2005	1.379	1.392	1.348	1.348	726,074	-0.02(-1.44%)
Mar 23, 2005	1.385	1.390	1.319	1.368	3,575,369	-0.02(-1.57%)
Mar 22, 2005	1.477	1.478	1.383	1.390	2,207,561	-0.08(-5.42%)
Mar 21, 2005	1.483	1.489	1.445	1.469	528,971	-0.00(-0.22%)
Mar 18, 2005	1.516	1.516	1.473	1.473	908,510	-0.04(-2.88%)
Mar 17, 2005	1.491	1.533	1.464	1.516	1,773,016	+0.01(+0.51%)
Mar 16, 2005	1.483	1.543	1.483	1.509	2,127,803	+0.02(+1.32%)
Mar 15, 2005	1.523	1.526	1.467	1.489	557,390	-0.02(-1.51%)
Mar 14, 2005	1.537	1.537	1.471	1.512	1,246,795	-0.01(-0.93%)
Mar 11, 2005	1.565	1.565	1.506	1.526	891,091	-0.02(-1.27%)
Mar 10, 2005	1.555	1.555	1.494	1.546	1,148,701	-0.02(-1.32%)
Mar 09, 2005	1.610	1.610	1.540	1.566	1,198,207	-0.07(-4.33%)
Mar 08, 2005	1.655	1.663	1.603	1.637	1,948,117	-0.00(-0.27%)
Mar 07, 2005	1.643	1.674	1.638	1.642	815,917	+0.01(+0.67%)
Mar 04, 2005	1.618	1.635	1.611	1.631	1,073,527	+0.02(+1.49%)
Mar 03, 2005	1.627	1.651	1.569	1.607	1,256,879	-0.03(-1.60%)
Mar 02, 2005	1.636	1.680	1.614	1.633	1,259,630	-0.01(-0.86%)