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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	2.103	2.247	2.100	2.173	0	+0.00(+0.00%)
Feb 26, 2009	2.192	2.220	2.162	2.173	3,694,428	+0.05(+2.15%)
Feb 25, 2009	2.033	2.186	1.970	2.127	4,957,671	+0.09(+4.39%)
Feb 24, 2009	1.963	2.050	1.900	2.038	2,325,209	+0.07(+3.61%)
Feb 23, 2009	2.172	2.172	1.943	1.967	3,969,127	-0.18(-8.34%)
Feb 20, 2009	2.209	2.218	2.101	2.146	3,671,427	-0.06(-2.77%)
Feb 19, 2009	2.263	2.276	2.188	2.207	2,275,658	-0.01(-0.35%)
Feb 18, 2009	2.295	2.297	2.182	2.214	2,928,502	-0.09(-3.84%)
Feb 17, 2009	2.336	2.376	2.299	2.303	4,111,784	-0.11(-4.61%)
Feb 13, 2009	2.475	2.498	2.400	2.414	3,961,151	-0.04(-1.82%)
Feb 12, 2009	2.382	2.462	2.371	2.459	3,092,263	-0.03(-1.01%)
Feb 11, 2009	2.521	2.530	2.447	2.484	3,148,525	+0.05(+2.20%)
Feb 10, 2009	2.543	2.557	2.408	2.430	5,090,289	-0.07(-2.71%)
Feb 09, 2009	2.426	2.554	2.416	2.498	4,542,937	+0.07(+2.92%)
Feb 06, 2009	2.296	2.437	2.296	2.427	3,253,668	+0.12(+5.20%)
Feb 05, 2009	2.251	2.320	2.200	2.307	2,139,070	+0.08(+3.73%)
Feb 04, 2009	2.252	2.315	2.196	2.224	3,587,653	-0.03(-1.45%)
Feb 03, 2009	2.187	2.292	2.182	2.257	6,622,362	+0.01(+0.44%)
Feb 02, 2009	2.315	2.334	2.225	2.247	3,790,936	-0.12(-4.98%)
Jan 30, 2009	2.411	2.447	2.338	2.365	0	-0.05(-1.94%)
Jan 29, 2009	2.449	2.488	2.389	2.412	2,678,859	-0.11(-4.24%)
Jan 28, 2009	2.480	2.543	2.434	2.519	2,422,303	+0.07(+2.90%)
Jan 27, 2009	2.446	2.499	2.407	2.448	1,849,510	-0.02(-0.80%)
Jan 26, 2009	2.459	2.526	2.435	2.467	2,799,422	+0.02(+0.62%)
Jan 23, 2009	2.300	2.466	2.266	2.452	2,257,139	+0.00(+0.18%)
Jan 22, 2009	2.356	2.477	2.341	2.448	2,697,258	-0.02(-0.93%)
Jan 21, 2009	2.318	2.483	2.318	2.471	2,671,662	+0.14(+6.04%)
Jan 20, 2009	2.450	2.460	2.291	2.330	3,636,388	-0.17(-6.81%)
Jan 16, 2009	2.478	2.526	2.410	2.500	3,444,373	+0.08(+3.10%)
Jan 15, 2009	2.341	2.483	2.280	2.425	4,106,027	-0.02(-0.63%)
Jan 14, 2009	2.522	2.522	2.365	2.440	3,980,284	-0.17(-6.48%)
Jan 13, 2009	2.509	2.674	2.463	2.609	6,508,666	+0.09(+3.73%)
Jan 12, 2009	2.701	2.705	2.486	2.515	3,423,507	-0.21(-7.54%)
Jan 09, 2009	2.641	2.751	2.587	2.720	4,519,633	+0.09(+3.44%)
Jan 08, 2009	2.563	2.634	2.512	2.630	3,462,057	+0.09(+3.48%)
Jan 07, 2009	2.677	2.684	2.482	2.542	4,591,635	-0.16(-5.97%)
Jan 06, 2009	2.861	2.861	2.678	2.703	4,810,494	-0.04(-1.35%)
Jan 05, 2009	2.662	2.800	2.636	2.740	4,371,576	+0.07(+2.45%)
Jan 02, 2009	2.616	2.726	2.610	2.675	0	+0.03(+1.28%)
Jan 01, 2009	2.631	2.658	2.602	2.641	0	+0.00(+0.00%)
Dec 31, 2008	2.631	2.658	2.602	2.641	3,150,404	+0.03(+0.96%)
Dec 30, 2008	2.654	2.659	2.573	2.616	6,624,792	+0.10(+3.90%)
Dec 29, 2008	2.455	2.561	2.442	2.518	3,639,771	+0.04(+1.54%)
Dec 26, 2008	2.455	2.515	2.452	2.479	2,321,368	+0.03(+1.16%)
Dec 24, 2008	2.487	2.508	2.427	2.451	1,951,537	-0.00(-0.09%)
Dec 23, 2008	2.464	2.476	2.420	2.453	2,917,363	+0.03(+1.44%)
Dec 22, 2008	2.594	2.606	2.372	2.418	5,015,894	-0.19(-7.16%)
Dec 19, 2008	2.566	2.664	2.533	2.605	3,990,817	+0.07(+2.67%)
Dec 18, 2008	2.598	2.663	2.475	2.537	3,181,491	-0.02(-0.85%)
Dec 17, 2008	2.579	2.612	2.520	2.559	5,023,036	-0.16(-5.82%)
Dec 16, 2008	2.499	2.731	2.490	2.717	4,266,836	+0.21(+8.16%)
Dec 15, 2008	2.379	2.570	2.379	2.512	4,143,669	+0.05(+1.90%)
Dec 12, 2008	2.268	2.483	2.257	2.465	5,263,722	+0.14(+6.05%)
Dec 11, 2008	2.329	2.535	2.296	2.324	5,068,012	-0.05(-2.25%)
Dec 10, 2008	2.281	2.436	2.281	2.378	4,787,556	+0.12(+5.36%)
Dec 09, 2008	2.126	2.295	2.109	2.257	5,778,850	+0.08(+3.45%)
Dec 08, 2008	2.283	2.284	2.138	2.182	4,035,381	+0.01(+0.40%)
Dec 05, 2008	2.011	2.186	1.950	2.173	3,055,913	+0.16(+7.79%)
Dec 04, 2008	2.110	2.153	1.942	2.016	4,364,581	-0.08(-3.85%)
Dec 03, 2008	2.062	2.199	2.021	2.097	4,376,664	-0.05(-2.54%)
Dec 02, 2008	2.035	2.155	2.017	2.151	3,701,359	+0.17(+8.77%)
Dec 01, 2008	2.115	2.149	1.944	1.978	3,019,151	-0.30(-13.34%)
Nov 28, 2008	2.272	2.284	2.233	2.282	1,790,049	-0.05(-2.33%)
Nov 26, 2008	2.122	2.353	2.104	2.336	4,164,589	+0.22(+10.58%)
Nov 25, 2008	2.246	2.264	2.059	2.113	4,667,406	-0.07(-3.15%)
Nov 24, 2008	2.098	2.246	2.083	2.182	4,191,991	+0.14(+6.78%)
Nov 21, 2008	2.047	2.092	1.704	2.043	15,183,813	+0.17(+8.90%)
Nov 20, 2008	2.078	2.122	1.842	1.876	10,168,927	-0.28(-12.87%)
Nov 19, 2008	2.447	2.477	2.147	2.153	5,205,682	-0.34(-13.57%)
Nov 18, 2008	2.444	2.528	2.336	2.491	9,641,065	+0.10(+4.34%)
Nov 17, 2008	2.377	2.485	2.331	2.388	4,779,580	+0.05(+2.24%)
Nov 14, 2008	2.447	2.504	2.318	2.335	4,450,500	-0.27(-10.42%)
Nov 13, 2008	2.285	2.620	2.145	2.607	6,559,280	+0.37(+16.30%)
Nov 12, 2008	2.308	2.372	2.211	2.242	6,436,828	-0.15(-6.34%)
Nov 11, 2008	2.413	2.448	2.315	2.393	4,324,702	-0.14(-5.39%)
Nov 10, 2008	2.574	2.610	2.443	2.530	6,988,810	+0.04(+1.53%)
Nov 07, 2008	2.618	2.618	2.377	2.491	11,022,441	+0.15(+6.43%)
Nov 06, 2008	2.478	2.521	2.293	2.341	5,298,293	-0.14(-5.75%)
Nov 05, 2008	2.594	2.693	2.478	2.484	5,316,014	-0.28(-10.18%)
Nov 04, 2008	2.743	2.777	2.645	2.765	6,437,947	+0.15(+5.76%)
Nov 03, 2008	2.497	2.648	2.437	2.615	5,202,455	+0.11(+4.22%)
Oct 31, 2008	2.521	2.533	2.441	2.509	4,446,539	-0.01(-0.39%)
Oct 30, 2008	2.336	2.553	2.326	2.519	5,213,823	+0.30(+13.30%)
Oct 29, 2008	2.052	2.310	2.018	2.223	5,385,055	+0.14(+6.76%)
Oct 28, 2008	1.939	2.082	1.837	2.082	5,520,745	+0.25(+13.90%)
Oct 27, 2008	1.819	1.884	1.755	1.828	3,563,176	-0.08(-4.06%)
Oct 24, 2008	1.655	1.932	1.655	1.906	4,010,977	+0.00(+0.00%)
Oct 23, 2008	1.951	2.043	1.785	1.906	6,039,073	-0.09(-4.48%)
Oct 22, 2008	2.056	2.106	1.909	1.995	7,107,008	-0.27(-12.07%)
Oct 21, 2008	2.305	2.402	2.238	2.269	4,637,519	-0.23(-9.33%)
Oct 20, 2008	2.302	2.525	2.211	2.502	7,138,215	+0.24(+10.55%)
Oct 17, 2008	2.207	2.427	1.986	2.263	6,733,428	+0.04(+1.92%)
Oct 16, 2008	2.171	2.221	1.970	2.221	5,522,946	+0.15(+7.44%)
Oct 15, 2008	2.476	2.476	2.049	2.067	4,759,613	-0.46(-18.07%)
Oct 14, 2008	2.585	2.674	2.447	2.523	6,162,240	+0.08(+3.35%)
Oct 13, 2008	2.204	2.468	2.105	2.441	5,563,540	+0.48(+24.19%)
Oct 10, 2008	1.819	2.032	1.515	1.966	8,210,550	-0.07(-3.38%)
Oct 09, 2008	2.286	2.328	2.022	2.034	6,120,426	-0.22(-9.86%)
Oct 08, 2008	2.074	2.291	1.909	2.257	9,987,839	+0.07(+3.24%)
Oct 07, 2008	2.509	2.518	2.141	2.186	7,876,125	-0.23(-9.69%)
Oct 06, 2008	2.496	2.520	2.196	2.420	11,066,464	-0.36(-12.81%)
Oct 03, 2008	3.002	3.031	2.730	2.776	0	-0.13(-4.50%)
Oct 02, 2008	2.959	3.106	2.848	2.907	4,828,371	-0.23(-7.30%)
Oct 01, 2008	3.055	3.203	2.971	3.136	4,713,656	+0.04(+1.41%)
Sep 30, 2008	2.945	3.102	2.890	3.092	6,379,384	+0.20(+6.74%)
Sep 29, 2008	3.343	3.343	2.796	2.897	10,380,314	-0.57(-16.32%)
Sep 26, 2008	3.452	3.523	3.384	3.462	0	-0.15(-4.25%)
Sep 25, 2008	3.480	3.627	3.421	3.616	3,877,551	+0.17(+4.84%)
Sep 24, 2008	3.484	3.484	3.318	3.449	4,549,336	+0.00(+0.09%)
Sep 23, 2008	3.661	3.726	3.350	3.446	6,581,172	-0.26(-7.01%)
Sep 22, 2008	3.903	3.903	3.688	3.705	5,381,150	-0.03(-0.85%)
Sep 19, 2008	3.736	3.871	3.674	3.737	0	+0.34(+9.95%)
Sep 18, 2008	3.499	3.592	3.265	3.399	9,560,637	+0.00(+0.10%)
Sep 17, 2008	3.545	3.593	3.383	3.396	7,759,962	-0.37(-9.72%)
Sep 16, 2008	3.794	3.794	3.617	3.761	8,962,359	-0.24(-5.97%)
Sep 15, 2008	3.915	4.202	3.821	4.000	4,341,854	-0.24(-5.66%)
Sep 12, 2008	4.075	4.286	4.045	4.240	4,404,240	+0.14(+3.38%)
Sep 11, 2008	3.905	4.111	3.899	4.101	6,253,934	+0.03(+0.64%)
Sep 10, 2008	4.112	4.121	3.965	4.075	5,904,392	+0.02(+0.40%)
Sep 09, 2008	4.254	4.364	4.049	4.059	8,946,068	-0.34(-7.69%)
Sep 08, 2008	4.445	4.471	4.349	4.397	4,580,542	+0.04(+1.00%)
Sep 05, 2008	4.363	4.384	4.227	4.353	0	-0.10(-2.30%)
Sep 04, 2008	4.466	4.577	4.335	4.456	5,129,829	-0.06(-1.40%)
Sep 03, 2008	4.685	4.694	4.467	4.519	4,779,058	-0.17(-3.61%)
Sep 02, 2008	4.826	4.842	4.673	4.688	3,316,759	-0.20(-4.06%)
Aug 29, 2008	5.007	5.036	4.881	4.887	970,135	-0.13(-2.61%)
Aug 28, 2008	4.925	5.033	4.855	5.018	2,197,027	+0.09(+1.86%)
Aug 27, 2008	4.801	5.005	4.798	4.926	3,409,380	+0.14(+2.92%)
Aug 26, 2008	5.054	5.058	4.743	4.786	4,165,020	-0.26(-5.23%)
Aug 25, 2008	5.095	5.129	5.023	5.050	1,605,487	-0.01(-0.15%)
Aug 22, 2008	5.153	5.162	5.027	5.058	2,216,893	-0.07(-1.40%)
Aug 21, 2008	5.054	5.144	5.031	5.130	1,371,181	+0.06(+1.21%)
Aug 20, 2008	5.133	5.138	4.981	5.069	2,164,858	+0.01(+0.28%)
Aug 19, 2008	4.800	5.126	4.800	5.055	2,709,808	+0.06(+1.25%)
Aug 18, 2008	5.011	5.043	4.917	4.993	2,138,602	-0.06(-1.19%)
Aug 15, 2008	5.140	5.151	5.008	5.053	0	-0.11(-2.07%)
Aug 14, 2008	5.018	5.180	4.978	5.159	4,411,061	+0.22(+4.51%)
Aug 13, 2008	4.897	5.022	4.878	4.937	3,707,749	-0.07(-1.33%)
Aug 12, 2008	5.137	5.191	4.964	5.003	3,534,050	-0.11(-2.09%)
Aug 11, 2008	5.514	5.514	5.058	5.110	5,706,224	-0.43(-7.70%)
Aug 08, 2008	5.497	5.613	5.380	5.537	5,473,202	-0.04(-0.80%)
Aug 07, 2008	5.766	5.766	5.565	5.582	2,356,892	-0.22(-3.76%)
Aug 06, 2008	5.645	5.824	5.627	5.800	4,118,320	+0.14(+2.49%)
Aug 05, 2008	5.442	5.690	5.422	5.659	3,662,479	+0.18(+3.35%)
Aug 04, 2008	5.414	5.527	5.398	5.476	2,977,594	+0.04(+0.78%)
Aug 01, 2008	5.427	5.471	5.394	5.433	1,867,736	-0.03(-0.58%)
Jul 31, 2008	5.550	5.550	5.403	5.465	3,986,343	-0.02(-0.34%)
Jul 30, 2008	5.494	5.521	5.433	5.483	2,252,418	+0.05(+0.88%)
Jul 29, 2008	5.435	5.451	5.324	5.435	3,539,670	+0.03(+0.52%)
Jul 28, 2008	5.490	5.573	5.380	5.407	3,434,068	-0.05(-0.90%)
Jul 25, 2008	5.632	5.660	5.454	5.456	2,589,493	-0.18(-3.12%)
Jul 24, 2008	5.768	5.796	5.597	5.632	2,429,490	-0.17(-2.95%)
Jul 23, 2008	5.855	5.890	5.714	5.803	2,610,303	-0.01(-0.19%)
Jul 22, 2008	5.930	5.947	5.731	5.814	3,107,774	-0.11(-1.91%)
Jul 21, 2008	5.630	6.010	5.630	5.927	4,413,554	+0.27(+4.72%)
Jul 18, 2008	5.663	5.692	5.561	5.660	2,707,012	+0.05(+0.82%)
Jul 17, 2008	5.829	5.829	5.574	5.614	3,205,749	-0.10(-1.79%)
Jul 16, 2008	5.555	5.764	5.454	5.717	4,882,753	+0.22(+4.03%)
Jul 15, 2008	5.288	5.546	5.288	5.495	4,110,730	+0.03(+0.54%)
Jul 14, 2008	5.529	5.617	5.451	5.466	2,492,545	-0.04(-0.73%)
Jul 11, 2008	5.464	5.563	5.377	5.506	3,239,871	+0.01(+0.20%)
Jul 10, 2008	5.325	5.513	5.224	5.495	3,971,144	+0.18(+3.41%)
Jul 09, 2008	5.351	5.494	5.271	5.314	2,384,514	+0.01(+0.16%)
Jul 08, 2008	5.224	5.329	5.189	5.306	3,082,499	-0.01(-0.12%)
Jul 07, 2008	5.306	5.329	5.155	5.312	4,330,010	-0.10(-1.81%)
Jul 04, 2008	5.456	5.547	5.404	5.410	2,366,261	+0.00(+0.00%)
Jul 03, 2008	5.456	5.547	5.404	5.410	2,366,261	-0.05(-0.88%)
Jul 02, 2008	5.591	5.595	5.415	5.458	4,667,149	-0.14(-2.53%)
Jul 01, 2008	5.418	5.626	5.190	5.600	3,858,318	+0.02(+0.35%)
Jun 30, 2008	5.464	5.630	5.390	5.581	2,172,770	+0.13(+2.44%)
Jun 27, 2008	5.348	5.463	5.236	5.447	3,925,480	+0.09(+1.67%)
Jun 26, 2008	5.396	5.449	5.345	5.358	2,884,772	-0.16(-2.91%)
Jun 25, 2008	5.478	5.541	5.415	5.518	2,741,336	+0.01(+0.10%)
Jun 24, 2008	5.578	5.590	5.431	5.513	2,675,109	-0.05(-0.92%)
Jun 23, 2008	5.683	5.730	5.524	5.564	2,000,877	-0.12(-2.05%)
Jun 20, 2008	5.813	5.916	5.678	5.681	2,565,602	-0.14(-2.34%)
Jun 19, 2008	5.861	5.915	5.799	5.817	1,761,098	-0.00(-0.02%)
Jun 18, 2008	5.716	5.842	5.654	5.818	1,554,212	+0.06(+1.00%)
Jun 17, 2008	5.660	5.796	5.626	5.761	1,907,331	+0.13(+2.23%)
Jun 16, 2008	5.694	5.715	5.621	5.635	2,175,575	-0.09(-1.66%)
Jun 13, 2008	5.709	5.781	5.550	5.730	4,574,684	-0.01(-0.13%)
Jun 12, 2008	5.774	5.812	5.693	5.738	3,075,165	+0.02(+0.32%)
Jun 11, 2008	5.813	5.813	5.705	5.719	3,032,829	-0.03(-0.61%)
Jun 10, 2008	5.828	5.906	5.603	5.754	3,871,968	-0.09(-1.46%)
Jun 09, 2008	5.650	5.901	5.617	5.839	4,438,619	+0.18(+3.14%)
Jun 06, 2008	5.778	5.898	5.651	5.661	2,518,572	-0.19(-3.17%)
Jun 05, 2008	5.642	5.868	5.618	5.847	2,701,732	+0.24(+4.26%)
Jun 04, 2008	5.470	5.654	5.432	5.608	2,680,958	+0.08(+1.50%)
Jun 03, 2008	5.770	5.772	5.392	5.525	6,664,047	-0.21(-3.62%)
Jun 02, 2008	6.039	6.039	5.702	5.732	7,724,520	-0.41(-6.74%)
May 30, 2008	6.152	6.268	6.070	6.147	4,102,314	+0.07(+1.17%)
May 29, 2008	6.119	6.151	6.043	6.076	1,848,566	-0.05(-0.75%)
May 28, 2008	5.804	6.191	5.803	6.122	4,995,844	+0.31(+5.33%)
May 27, 2008	5.718	5.813	5.605	5.812	2,823,542	-0.06(-1.04%)
May 26, 2008	5.923	5.975	5.753	5.873	0	+0.00(+0.00%)
May 23, 2008	5.923	5.975	5.753	5.873	2,014,784	-0.03(-0.44%)
May 22, 2008	5.938	5.949	5.872	5.899	2,287,906	+0.07(+1.22%)
May 21, 2008	5.954	6.051	5.814	5.828	3,027,750	-0.16(-2.64%)
May 20, 2008	6.038	6.048	5.919	5.986	2,898,579	-0.11(-1.82%)
May 19, 2008	6.124	6.176	6.039	6.098	2,763,521	-0.03(-0.50%)
May 16, 2008	6.191	6.227	6.065	6.128	1,909,008	-0.02(-0.30%)
May 15, 2008	6.015	6.163	6.015	6.147	2,136,750	+0.16(+2.70%)
May 14, 2008	6.054	6.104	5.935	5.985	1,895,798	-0.08(-1.35%)
May 13, 2008	5.973	6.095	5.899	6.067	3,676,561	+0.14(+2.39%)
May 12, 2008	5.799	5.968	5.744	5.925	2,780,042	+0.18(+3.09%)
May 09, 2008	5.737	5.816	5.678	5.747	1,269,402	-0.08(-1.33%)
May 08, 2008	5.862	5.898	5.739	5.825	2,045,762	-0.05(-0.82%)
May 07, 2008	5.973	5.996	5.808	5.873	2,327,418	-0.14(-2.29%)
May 06, 2008	6.051	6.051	5.874	6.010	2,538,007	-0.05(-0.79%)
May 05, 2008	5.918	6.058	5.873	6.058	2,925,156	+0.16(+2.70%)
May 02, 2008	5.847	5.945	5.793	5.899	5,375,888	+0.13(+2.23%)
May 01, 2008	5.567	5.790	5.563	5.770	3,934,739	+0.25(+4.48%)
Apr 30, 2008	5.371	5.619	5.287	5.523	4,358,173	+0.11(+1.99%)
Apr 29, 2008	5.553	5.553	5.380	5.415	1,937,244	-0.14(-2.49%)
Apr 28, 2008	5.617	5.658	5.526	5.553	2,375,667	+0.05(+0.91%)
Apr 25, 2008	5.454	5.546	5.358	5.503	1,821,357	+0.03(+0.58%)
Apr 24, 2008	5.396	5.553	5.291	5.471	2,995,471	+0.13(+2.41%)
Apr 23, 2008	5.265	5.398	5.265	5.343	2,079,168	+0.05(+0.97%)
Apr 22, 2008	5.383	5.413	5.214	5.291	2,688,732	-0.11(-2.04%)
Apr 21, 2008	5.319	5.405	5.272	5.402	1,487,811	+0.09(+1.79%)
Apr 18, 2008	5.378	5.416	5.251	5.307	2,126,748	-0.03(-0.53%)
Apr 17, 2008	5.207	5.356	5.143	5.335	2,467,600	+0.11(+2.04%)
Apr 16, 2008	5.192	5.236	5.134	5.228	1,844,276	+0.06(+1.10%)
Apr 15, 2008	5.159	5.173	5.058	5.171	1,676,967	+0.04(+0.87%)
Apr 14, 2008	4.996	5.175	4.989	5.127	2,638,319	+0.13(+2.55%)
Apr 11, 2008	5.061	5.087	4.961	4.999	2,589,410	-0.15(-2.88%)
Apr 10, 2008	5.152	5.217	5.091	5.147	1,653,342	-0.03(-0.61%)
Apr 09, 2008	5.224	5.248	5.149	5.179	2,164,473	-0.01(-0.27%)
Apr 08, 2008	5.139	5.210	5.121	5.193	1,291,716	-0.01(-0.13%)
Apr 07, 2008	5.252	5.317	5.182	5.200	3,246,251	+0.01(+0.27%)
Apr 04, 2008	5.020	5.201	4.998	5.186	2,718,591	+0.16(+3.15%)
Apr 03, 2008	4.961	5.057	4.931	5.027	2,426,768	+0.03(+0.63%)
Apr 02, 2008	4.922	5.014	4.858	4.996	3,130,235	+0.14(+2.78%)
Apr 01, 2008	4.925	4.930	4.770	4.861	4,443,872	+0.03(+0.52%)
Mar 31, 2008	4.778	4.923	4.689	4.835	3,209,581	+0.02(+0.36%)
Mar 28, 2008	4.888	4.935	4.748	4.818	4,873,961	-0.03(-0.54%)
Mar 27, 2008	4.954	5.001	4.822	4.844	2,663,374	-0.05(-1.00%)
Mar 26, 2008	4.888	5.034	4.833	4.893	3,243,941	-0.06(-1.17%)
Mar 25, 2008	4.814	5.027	4.814	4.951	2,742,023	+0.04(+0.89%)
Mar 24, 2008	4.825	4.997	4.801	4.907	2,050,795	+0.10(+2.04%)
Mar 21, 2008	4.913	4.913	4.717	4.809	2,724,000	+0.00(+0.00%)
Mar 20, 2008	4.913	4.913	4.717	4.809	2,724,000	-0.14(-2.86%)
Mar 19, 2008	5.266	5.322	4.936	4.951	2,619,498	-0.31(-5.89%)
Mar 18, 2008	5.163	5.319	5.083	5.261	2,178,912	+0.27(+5.51%)
Mar 17, 2008	4.942	5.039	4.897	4.986	2,791,538	-0.10(-2.04%)
Mar 14, 2008	5.230	5.257	4.985	5.090	2,753,639	-0.08(-1.62%)
Mar 13, 2008	5.127	5.179	4.963	5.174	2,206,818	-0.06(-1.08%)
Mar 12, 2008	5.169	5.334	5.135	5.230	2,266,142	+0.03(+0.48%)
Mar 11, 2008	5.027	5.222	4.901	5.205	2,940,970	+0.35(+7.21%)
Mar 10, 2008	4.942	4.970	4.820	4.855	2,902,924	-0.14(-2.73%)
Mar 07, 2008	4.963	5.101	4.940	4.991	2,213,428	-0.13(-2.58%)
Mar 06, 2008	5.230	5.262	5.089	5.123	2,738,246	-0.09(-1.72%)
Mar 05, 2008	5.250	5.289	5.025	5.213	3,402,559	-0.01(-0.21%)
Mar 04, 2008	5.330	5.420	5.102	5.224	3,291,970	-0.08(-1.50%)