Sociedad Quimica Y Minera DE Chile ADR R (NY: SQM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	14.56	15.54	14.56	14.82	1,901,438	+0.10(+0.67%)
Apr 29, 2008	15.13	15.54	14.61	14.72	1,417,288	-0.91(-5.82%)
Apr 28, 2008	15.80	16.09	15.52	15.63	1,338,093	+0.27(+1.76%)
Apr 25, 2008	14.47	15.49	14.47	15.36	1,000,343	+0.84(+5.80%)
Apr 24, 2008	15.23	15.59	14.15	14.52	1,882,395	-0.71(-4.68%)
Apr 23, 2008	15.96	15.96	14.89	15.23	756,086	-0.51(-3.24%)
Apr 22, 2008	15.98	16.19	15.49	15.74	1,230,911	-0.32(-2.01%)
Apr 21, 2008	16.11	16.19	15.33	16.06	2,115,135	+0.05(+0.32%)
Apr 18, 2008	16.44	16.49	15.85	16.01	1,655,998	-0.02(-0.13%)
Apr 17, 2008	15.57	16.19	15.39	16.03	1,826,345	+0.17(+1.08%)
Apr 16, 2008	15.78	16.03	15.70	15.86	1,692,586	+0.46(+2.97%)
Apr 15, 2008	15.44	15.70	15.31	15.40	1,640,103	+0.20(+1.33%)
Apr 14, 2008	15.07	15.52	15.00	15.20	1,826,495	+0.30(+1.99%)
Apr 11, 2008	14.13	15.00	13.87	14.90	2,201,572	+0.77(+5.48%)
Apr 10, 2008	14.64	14.64	13.70	14.13	1,684,955	-0.34(-2.37%)
Apr 09, 2008	15.07	15.32	14.32	14.47	1,976,758	-0.50(-3.37%)
Apr 08, 2008	14.93	15.33	14.71	14.97	1,911,566	+0.24(+1.66%)
Apr 07, 2008	14.37	14.81	13.90	14.73	2,052,159	+0.84(+6.02%)
Apr 04, 2008	13.30	13.94	13.30	13.89	2,511,162	+0.78(+5.99%)
Apr 03, 2008	13.19	13.45	12.97	13.11	2,176,530	+0.00(+0.00%)
Apr 02, 2008	12.64	13.20	12.22	13.11	1,488,354	+0.64(+5.17%)
Apr 01, 2008	12.41	12.68	12.12	12.46	1,190,583	+0.31(+2.57%)
Mar 31, 2008	12.21	12.47	11.75	12.15	656,830	+0.07(+0.56%)
Mar 28, 2008	12.68	12.73	12.05	12.08	10,452,734	-0.52(-4.12%)
Mar 27, 2008	12.03	12.62	11.89	12.60	1,208,230	+0.67(+5.60%)
Mar 26, 2008	11.90	12.11	11.70	11.93	741,580	-0.06(-0.50%)
Mar 25, 2008	11.56	12.04	11.48	11.99	1,079,173	+0.61(+5.34%)
Mar 24, 2008	11.23	11.53	11.12	11.39	963,044	+0.30(+2.72%)
Mar 21, 2008	11.25	11.33	10.87	11.09	933,127	+0.00(+0.00%)
Mar 20, 2008	11.25	11.33	10.87	11.09	933,127	-0.24(-2.10%)
Mar 19, 2008	11.62	11.73	11.26	11.32	3,216,817	-0.30(-2.57%)
Mar 18, 2008	11.23	11.62	11.15	11.62	1,329,438	+0.71(+6.47%)
Mar 17, 2008	10.73	11.32	10.73	10.92	1,375,612	-0.26(-2.32%)
Mar 14, 2008	11.43	11.54	11.09	11.17	1,383,501	-0.14(-1.24%)
Mar 13, 2008	10.76	11.38	10.61	11.31	888,395	+0.38(+3.44%)
Mar 12, 2008	10.55	11.38	10.53	10.94	1,565,120	+0.23(+2.16%)
Mar 11, 2008	10.35	10.71	10.29	10.71	1,079,327	+0.84(+8.55%)
Mar 10, 2008	10.25	10.25	9.755	9.864	1,562,850	-0.33(-3.23%)
Mar 07, 2008	10.46	10.54	10.19	10.19	1,552,614	-0.30(-2.87%)
Mar 06, 2008	10.58	10.81	10.49	10.49	763,032	-0.11(-1.03%)
Mar 05, 2008	10.61	10.67	10.34	10.60	781,117	+0.26(+2.52%)
Mar 04, 2008	10.40	10.50	10.19	10.34	975,434	+0.02(+0.24%)
Mar 03, 2008	9.928	10.39	9.928	10.32	1,247,190	+0.18(+1.78%)
Feb 29, 2008	10.18	10.39	10.03	10.14	2,083,620	-0.06(-0.59%)
Feb 28, 2008	10.40	10.48	10.19	10.20	1,163,980	-0.22(-2.12%)
Feb 27, 2008	9.928	10.66	9.829	10.42	1,977,804	+0.28(+2.80%)
Feb 26, 2008	9.746	10.18	9.590	10.14	1,462,189	+0.29(+2.90%)
Feb 25, 2008	9.304	9.877	9.220	9.850	1,560,310	+0.67(+7.27%)
Feb 22, 2008	9.218	9.263	9.074	9.182	649,231	+0.07(+0.74%)
Feb 21, 2008	9.252	9.345	9.036	9.115	881,161	-0.10(-1.14%)
Feb 20, 2008	8.978	9.246	8.836	9.220	775,345	+0.21(+2.32%)
Feb 19, 2008	8.940	9.095	8.836	9.010	1,666,607	+0.20(+2.27%)
Feb 18, 2008	8.951	8.951	8.680	8.810	0	+0.00(+0.00%)
Feb 15, 2008	8.951	8.951	8.680	8.810	1,110,110	-0.01(-0.11%)
Feb 14, 2008	9.217	9.217	8.818	8.819	869,618	-0.40(-4.31%)
Feb 13, 2008	9.134	9.760	8.844	9.217	1,141,354	+0.19(+2.06%)
Feb 12, 2008	8.875	9.104	8.709	9.031	1,219,774	+0.32(+3.73%)
Feb 11, 2008	8.581	8.797	8.477	8.706	712,721	+0.20(+2.35%)
Feb 08, 2008	8.433	8.735	8.369	8.507	454,048	+0.10(+1.15%)
Feb 07, 2008	8.576	8.654	8.108	8.410	1,715,879	-0.18(-2.12%)
Feb 06, 2008	8.896	8.998	8.552	8.592	515,614	-0.16(-1.82%)
Feb 05, 2008	9.169	9.169	8.654	8.751	747,948	-0.47(-5.11%)
Feb 04, 2008	9.226	9.260	8.971	9.222	573,332	+0.02(+0.24%)
Feb 01, 2008	9.200	9.390	9.122	9.200	1,729,174	-0.01(-0.13%)
Jan 31, 2008	8.748	9.235	8.524	9.212	1,891,227	+0.29(+3.27%)
Jan 30, 2008	8.784	9.096	8.643	8.920	1,494,896	+0.14(+1.55%)
Jan 29, 2008	8.989	8.989	8.618	8.784	1,300,579	+0.20(+2.28%)
Jan 28, 2008	8.316	8.664	8.116	8.588	675,300	+0.21(+2.49%)
Jan 25, 2008	8.654	8.724	8.265	8.379	1,312,123	+0.12(+1.48%)
Jan 24, 2008	8.108	8.316	7.952	8.257	1,344,829	+0.46(+5.91%)
Jan 23, 2008	7.329	7.830	6.866	7.797	1,371,765	+0.12(+1.58%)
Jan 22, 2008	7.523	9.113	7.523	7.675	1,221,698	-0.22(-2.81%)
Jan 21, 2008	8.030	8.103	7.722	7.897	0	+0.00(+0.00%)
Jan 18, 2008	8.030	8.103	7.722	7.897	839,393	-0.06(-0.79%)
Jan 17, 2008	8.524	8.593	7.944	7.960	2,781,046	-0.53(-6.28%)
Jan 16, 2008	8.446	8.744	7.871	8.494	2,541,517	-0.11(-1.32%)
Jan 15, 2008	8.892	8.892	8.435	8.607	845,722	-0.48(-5.33%)
Jan 14, 2008	8.992	9.092	8.876	9.092	883,085	+0.29(+3.33%)
Jan 11, 2008	8.836	9.037	8.669	8.799	3,083,643	+0.01(+0.17%)
Jan 10, 2008	8.153	8.834	8.153	8.785	2,148,784	+0.49(+5.90%)
Jan 09, 2008	8.548	8.550	8.154	8.296	1,339,058	-0.24(-2.82%)
Jan 08, 2008	8.675	8.758	8.492	8.536	1,135,121	-0.05(-0.64%)
Jan 07, 2008	8.556	8.706	8.419	8.591	684,920	-0.07(-0.86%)
Jan 04, 2008	8.966	8.966	8.560	8.665	1,517,984	-0.50(-5.45%)
Jan 03, 2008	8.990	9.277	8.888	9.165	1,340,982	+0.20(+2.23%)
Jan 02, 2008	9.254	9.343	8.754	8.965	1,339,058	-0.22(-2.42%)
Jan 01, 2008	9.605	9.605	9.120	9.187	0	+0.00(+0.00%)
Dec 31, 2007	9.605	9.605	9.120	9.187	598,343	-0.22(-2.33%)
Dec 28, 2007	9.400	9.455	9.303	9.406	563,712	-0.04(-0.39%)
Dec 27, 2007	9.564	9.603	9.408	9.443	686,844	-0.24(-2.44%)
Dec 26, 2007	9.595	9.759	9.460	9.679	754,182	+0.04(+0.39%)
Dec 24, 2007	9.564	9.688	9.461	9.642	305,905	+0.17(+1.83%)
Dec 21, 2007	9.221	9.612	9.200	9.468	1,400,624	+0.42(+4.61%)
Dec 20, 2007	8.757	9.096	8.757	9.051	815,748	+0.54(+6.29%)
Dec 19, 2007	8.290	8.564	8.186	8.515	659,947	+0.23(+2.82%)
Dec 18, 2007	8.615	8.615	8.086	8.281	896,553	-0.11(-1.34%)
Dec 17, 2007	8.544	8.588	8.316	8.394	1,015,298	-0.29(-3.33%)
Dec 14, 2007	8.462	8.698	8.436	8.684	850,378	+0.13(+1.50%)
Dec 13, 2007	9.016	9.016	8.399	8.555	1,143,778	-0.40(-4.51%)
Dec 12, 2007	9.408	9.546	8.758	8.960	869,618	-0.18(-1.97%)
Dec 11, 2007	9.590	9.590	9.099	9.140	688,768	-0.49(-5.13%)
Dec 10, 2007	9.720	9.720	9.553	9.634	409,797	-0.07(-0.71%)
Dec 07, 2007	9.646	9.889	9.620	9.703	467,515	-0.04(-0.44%)
Dec 06, 2007	9.356	9.798	9.355	9.746	1,239,013	+0.51(+5.49%)
Dec 05, 2007	8.997	9.251	8.941	9.239	675,300	+0.35(+3.88%)
Dec 04, 2007	8.914	9.009	8.894	8.894	142,371	-0.15(-1.66%)
Dec 03, 2007	9.044	9.096	8.966	9.044	350,213	-0.09(-0.94%)
Nov 30, 2007	9.096	9.292	9.018	9.130	1,337,134	+0.19(+2.07%)
Nov 29, 2007	8.796	9.082	8.796	8.945	846,531	+0.11(+1.21%)
Nov 28, 2007	8.314	9.049	8.314	8.839	1,608,408	+0.48(+5.77%)
Nov 27, 2007	8.264	8.377	8.146	8.356	794,584	+0.08(+0.92%)
Nov 26, 2007	8.381	8.524	8.172	8.280	1,804,650	-0.13(-1.51%)
Nov 23, 2007	8.410	8.446	8.264	8.407	796,508	+0.15(+1.81%)
Nov 21, 2007	8.056	8.290	7.862	8.258	1,862,368	-0.21(-2.44%)
Nov 20, 2007	8.571	8.662	8.239	8.464	775,345	-0.00(-0.04%)
Nov 19, 2007	8.888	8.888	8.434	8.468	400,678	-0.36(-4.13%)
Nov 16, 2007	8.839	8.888	8.700	8.832	723,399	-0.01(-0.12%)
Nov 15, 2007	8.862	8.901	8.746	8.843	715,703	-0.09(-0.98%)
Nov 14, 2007	9.096	9.187	8.912	8.930	681,072	-0.02(-0.19%)
Nov 13, 2007	8.836	9.025	8.807	8.947	1,027,861	+0.27(+3.07%)
Nov 12, 2007	8.997	9.134	8.634	8.681	1,975,880	-0.33(-3.71%)
Nov 09, 2007	9.226	9.252	8.999	9.015	863,846	-0.28(-2.98%)
Nov 08, 2007	9.486	9.511	9.229	9.292	865,770	-0.12(-1.23%)
Nov 07, 2007	9.618	9.618	9.375	9.408	2,524,586	-0.20(-2.13%)
Nov 06, 2007	9.423	9.616	9.358	9.612	513,748	+0.11(+1.19%)
Nov 05, 2007	9.519	9.629	9.338	9.499	526,195	-0.22(-2.23%)
Nov 02, 2007	10.16	10.16	9.671	9.716	1,137,045	-0.32(-3.23%)
Nov 01, 2007	10.15	10.37	9.909	10.04	1,298,655	+0.06(+0.60%)
Oct 31, 2007	10.34	10.37	9.837	9.980	2,337,580	-0.36(-3.44%)
Oct 30, 2007	10.40	10.60	10.24	10.34	1,227,469	-0.07(-0.70%)
Oct 29, 2007	10.23	10.41	10.16	10.41	1,516,060	+0.16(+1.53%)
Oct 26, 2007	10.03	10.25	10.01	10.25	1,208,230	+0.42(+4.29%)
Oct 25, 2007	9.694	9.901	9.694	9.830	1,525,679	+0.11(+1.16%)
Oct 24, 2007	9.616	9.753	9.434	9.718	961,967	+0.01(+0.09%)
Oct 23, 2007	9.749	9.775	9.494	9.709	931,184	+0.04(+0.43%)
Oct 22, 2007	9.616	9.692	9.461	9.668	681,072	-0.01(-0.13%)
Oct 19, 2007	9.772	9.797	9.603	9.680	621,430	-0.16(-1.65%)
Oct 18, 2007	9.954	9.954	9.800	9.843	1,063,935	-0.12(-1.24%)
Oct 17, 2007	10.07	10.19	9.915	9.966	1,648,811	+0.00(+0.03%)
Oct 16, 2007	10.28	10.29	9.855	9.963	1,106,262	-0.32(-3.16%)
Oct 15, 2007	10.34	10.55	10.28	10.29	1,214,002	-0.02(-0.23%)
Oct 12, 2007	10.49	10.61	10.23	10.31	765,725	-0.10(-0.99%)
Oct 11, 2007	10.45	10.73	10.33	10.42	2,770,465	+0.05(+0.45%)
Oct 10, 2007	9.985	10.47	9.923	10.37	1,716,149	+0.42(+4.21%)
Oct 09, 2007	9.967	10.03	9.852	9.950	1,075,479	+0.06(+0.63%)
Oct 08, 2007	9.876	9.888	9.712	9.888	667,605	+0.01(+0.13%)
Oct 05, 2007	9.512	9.979	9.512	9.876	2,174,045	+0.43(+4.53%)
Oct 04, 2007	9.449	9.482	9.270	9.447	1,129,349	+0.10(+1.09%)
Oct 03, 2007	9.447	9.448	9.324	9.345	1,417,939	-0.10(-1.05%)
Oct 02, 2007	9.355	9.444	9.317	9.444	1,750,780	+0.19(+2.08%)
Oct 01, 2007	8.901	9.287	8.901	9.251	956,195	+0.27(+2.96%)
Sep 28, 2007	8.810	9.015	8.758	8.986	1,344,829	+0.22(+2.54%)
Sep 27, 2007	8.706	8.809	8.674	8.763	2,012,435	+0.09(+1.01%)
Sep 26, 2007	8.433	8.720	8.394	8.675	1,679,594	+0.27(+3.15%)
Sep 25, 2007	8.524	8.532	8.368	8.410	1,362,145	-0.17(-1.96%)
Sep 24, 2007	8.589	8.629	8.514	8.578	594,495	-0.01(-0.09%)
Sep 21, 2007	8.472	8.654	8.368	8.586	1,858,520	+0.12(+1.39%)
Sep 20, 2007	8.402	8.589	8.337	8.468	742,638	-0.05(-0.60%)
Sep 19, 2007	8.202	8.784	8.186	8.519	1,375,612	+0.22(+2.63%)
Sep 18, 2007	7.864	8.330	7.784	8.301	879,237	+0.44(+5.66%)
Sep 17, 2007	7.887	8.015	7.841	7.856	173,154	-0.06(-0.80%)
Sep 14, 2007	7.952	8.004	7.859	7.919	288,590	-0.01(-0.09%)
Sep 13, 2007	7.939	7.963	7.869	7.926	305,905	+0.06(+0.83%)
Sep 12, 2007	7.888	7.900	7.719	7.862	386,710	-0.02(-0.24%)
Sep 11, 2007	7.848	7.947	7.837	7.880	294,361	+0.02(+0.24%)
Sep 10, 2007	8.103	8.103	7.656	7.862	515,614	-0.14(-1.78%)
Sep 07, 2007	8.108	8.108	7.910	8.004	527,157	-0.19(-2.29%)
Sep 06, 2007	8.277	8.277	8.132	8.192	292,437	-0.04(-0.44%)
Sep 05, 2007	8.264	8.284	8.160	8.228	294,361	-0.09(-1.06%)
Sep 04, 2007	8.270	8.389	8.210	8.316	442,504	+0.03(+0.38%)
Aug 31, 2007	8.186	8.316	8.123	8.285	702,235	+0.19(+2.37%)
Aug 30, 2007	8.020	8.150	8.010	8.093	328,992	-0.03(-0.35%)
Aug 29, 2007	8.002	8.139	7.892	8.121	505,994	+0.24(+3.04%)
Aug 28, 2007	8.254	8.254	7.864	7.882	552,169	-0.27(-3.30%)
Aug 27, 2007	8.316	8.316	8.151	8.151	200,089	-0.17(-1.99%)
Aug 24, 2007	8.029	8.381	8.004	8.316	659,909	+0.28(+3.45%)
Aug 23, 2007	8.160	8.212	7.900	8.039	796,508	-0.02(-0.31%)
Aug 22, 2007	8.030	8.156	7.936	8.064	1,585,321	+0.11(+1.42%)
Aug 21, 2007	7.919	7.966	7.669	7.951	671,453	+0.01(+0.13%)
Aug 20, 2007	7.953	7.978	7.641	7.941	731,094	+0.00(+0.02%)
Aug 17, 2007	7.537	7.997	7.518	7.939	910,020	+0.48(+6.47%)
Aug 16, 2007	7.251	7.498	7.061	7.457	2,199,056	+0.13(+1.74%)
Aug 15, 2007	7.680	7.784	7.329	7.329	904,249	-0.38(-4.98%)
Aug 14, 2007	8.199	8.250	7.661	7.713	788,812	-0.46(-5.67%)
Aug 13, 2007	8.381	8.485	8.161	8.177	607,963	+0.05(+0.66%)
Aug 10, 2007	8.316	8.316	7.979	8.123	1,119,729	-0.11(-1.30%)
Aug 09, 2007	8.472	8.605	8.154	8.231	579,104	-0.32(-3.74%)
Aug 08, 2007	8.353	8.662	8.233	8.550	1,242,861	+0.20(+2.36%)
Aug 07, 2007	8.186	8.437	8.161	8.353	642,594	+0.08(+1.01%)
Aug 06, 2007	8.420	8.446	8.150	8.270	825,367	-0.20(-2.39%)
Aug 03, 2007	8.460	8.514	8.446	8.472	738,790	-0.04(-0.49%)
Aug 02, 2007	8.394	8.576	8.299	8.514	1,025,456	+0.13(+1.58%)
Aug 01, 2007	8.472	8.576	8.238	8.381	777,269	-0.12(-1.41%)
Jul 31, 2007	8.472	8.576	8.433	8.501	1,392,928	+0.03(+0.34%)
Jul 30, 2007	8.199	8.550	8.199	8.472	2,327,960	+0.17(+2.07%)
Jul 27, 2007	8.049	8.336	7.965	8.301	1,573,778	+0.36(+4.47%)
Jul 26, 2007	7.992	8.004	7.784	7.945	1,833,509	-0.16(-1.95%)
Jul 25, 2007	8.255	8.337	7.992	8.103	819,595	-0.10(-1.22%)
Jul 24, 2007	8.226	8.283	8.108	8.204	2,551,136	-0.13(-1.51%)
Jul 23, 2007	8.405	8.511	8.259	8.329	1,346,753	-0.03(-0.31%)
Jul 20, 2007	8.680	8.731	8.342	8.355	1,296,731	-0.30(-3.46%)
Jul 19, 2007	8.992	9.004	8.652	8.655	1,011,989	-0.06(-0.71%)
Jul 18, 2007	8.800	8.839	8.692	8.717	842,683	-0.10(-1.16%)
Jul 17, 2007	8.914	8.992	8.798	8.819	367,471	-0.01(-0.11%)
Jul 16, 2007	8.836	9.093	8.810	8.829	625,278	+0.05(+0.60%)
Jul 13, 2007	8.758	8.854	8.672	8.776	619,506	+0.05(+0.60%)
Jul 12, 2007	8.836	8.960	8.717	8.723	900,401	-0.04(-0.46%)
Jul 11, 2007	8.940	8.940	8.732	8.763	532,929	-0.08(-0.87%)
Jul 10, 2007	9.044	9.044	8.814	8.840	405,950	-0.18(-2.01%)
Jul 09, 2007	9.083	9.148	8.953	9.022	361,699	-0.03(-0.36%)
Jul 06, 2007	9.083	9.096	9.026	9.054	477,135	+0.00(+0.01%)
Jul 05, 2007	9.226	9.251	9.039	9.054	598,343	-0.04(-0.41%)
Jul 03, 2007	9.156	9.208	9.052	9.091	665,681	-0.06(-0.71%)
Jul 02, 2007	8.942	9.343	8.942	9.156	563,712	+0.21(+2.39%)
Jun 29, 2007	8.836	8.961	8.836	8.942	502,146	+0.13(+1.50%)
Jun 28, 2007	8.784	8.888	8.734	8.810	981,206	+0.11(+1.28%)
Jun 27, 2007	8.823	8.836	8.631	8.698	1,185,143	-0.22(-2.42%)
Jun 26, 2007	8.965	9.031	8.883	8.914	411,721	+0.02(+0.18%)
Jun 25, 2007	8.810	8.916	8.694	8.898	752,258	+0.18(+2.04%)
Jun 22, 2007	8.888	8.888	8.603	8.720	527,157	-0.17(-1.89%)
Jun 21, 2007	8.831	8.902	8.758	8.888	334,764	+0.05(+0.58%)
Jun 20, 2007	8.836	8.940	8.791	8.837	450,200	+0.07(+0.83%)
Jun 19, 2007	8.784	8.914	8.739	8.764	434,809	-0.09(-0.96%)
Jun 18, 2007	8.940	9.005	8.823	8.849	386,710	-0.05(-0.53%)
Jun 15, 2007	8.680	9.031	8.680	8.896	1,310,199	+0.31(+3.59%)
Jun 14, 2007	8.416	8.667	8.416	8.588	781,117	+0.20(+2.37%)
Jun 13, 2007	8.394	8.415	8.332	8.389	327,068	+0.07(+0.81%)
Jun 12, 2007	8.472	8.589	8.321	8.321	328,992	-0.15(-1.78%)
Jun 11, 2007	8.472	8.563	8.453	8.472	440,580	-0.06(-0.74%)
Jun 08, 2007	8.277	8.590	8.277	8.535	661,833	+0.18(+2.11%)
Jun 07, 2007	8.632	8.632	8.212	8.358	1,117,805	-0.29(-3.37%)
Jun 06, 2007	8.732	8.744	8.590	8.649	286,666	-0.15(-1.73%)
Jun 05, 2007	8.813	8.813	8.757	8.802	196,241	-0.01(-0.14%)
Jun 04, 2007	8.768	8.836	8.693	8.814	563,712	+0.14(+1.67%)
Jun 01, 2007	8.649	8.727	8.615	8.670	613,734	+0.11(+1.31%)
May 31, 2007	8.623	8.737	8.557	8.557	1,240,937	-0.01(-0.16%)
May 30, 2007	8.275	8.596	8.265	8.571	1,356,373	+0.28(+3.42%)
May 29, 2007	8.234	8.448	8.140	8.288	652,213	+0.08(+0.92%)
May 25, 2007	8.041	8.215	8.041	8.212	582,952	+0.16(+1.97%)
May 24, 2007	8.147	8.239	8.017	8.054	196,241	-0.14(-1.72%)
May 23, 2007	8.264	8.355	8.147	8.195	1,052,391	-0.07(-0.84%)
May 22, 2007	8.541	8.607	8.134	8.264	1,517,984	-0.28(-3.24%)
May 21, 2007	8.525	8.560	8.472	8.541	273,198	+0.00(+0.03%)
May 18, 2007	8.568	8.626	8.473	8.538	479,059	+0.00(+0.01%)
May 17, 2007	8.714	8.727	8.520	8.537	536,777	-0.07(-0.85%)
May 16, 2007	8.680	8.784	8.550	8.610	386,710	-0.03(-0.34%)
May 15, 2007	8.717	8.717	8.634	8.640	665,681	+0.03(+0.31%)
May 14, 2007	8.564	8.745	8.564	8.613	802,280	+0.06(+0.73%)
May 11, 2007	8.395	8.570	8.371	8.551	436,733	+0.16(+1.86%)
May 10, 2007	8.542	8.562	8.373	8.395	417,493	-0.13(-1.58%)
May 09, 2007	8.368	8.537	8.368	8.529	292,437	+0.14(+1.65%)
May 08, 2007	8.420	8.420	8.302	8.391	265,502	-0.02(-0.28%)
May 07, 2007	8.225	8.470	8.225	8.415	284,742	+0.25(+3.08%)
May 04, 2007	8.232	8.262	8.144	8.163	459,820	-0.02(-0.21%)
May 03, 2007	8.127	8.349	8.127	8.180	469,439	+0.05(+0.66%)
May 02, 2007	7.932	8.200	7.932	8.127	386,710	+0.01(+0.17%)