Kinross Gold Corporation (NY: KGC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	9.147	9.194	9.013	9.155	5,386,069	+0.15(+1.65%)
Jun 28, 2007	9.209	9.272	8.872	9.006	7,462,868	-0.10(-1.12%)
Jun 27, 2007	9.209	9.225	9.037	9.108	7,772,322	-0.06(-0.68%)
Jun 26, 2007	9.531	9.617	9.021	9.170	9,787,089	-0.48(-4.96%)
Jun 25, 2007	9.797	9.836	9.609	9.648	4,274,024	-0.27(-2.69%)
Jun 22, 2007	10.05	10.13	9.782	9.915	4,190,455	-0.13(-1.25%)
Jun 21, 2007	10.02	10.07	9.797	10.04	3,716,598	+0.04(+0.39%)
Jun 20, 2007	10.24	10.34	9.970	10.00	4,491,815	-0.33(-3.19%)
Jun 19, 2007	10.31	10.41	10.28	10.33	3,549,205	+0.02(+0.15%)
Jun 18, 2007	10.40	10.43	10.27	10.31	3,080,962	-0.01(-0.08%)
Jun 15, 2007	10.15	10.45	10.08	10.32	5,197,879	+0.29(+2.89%)
Jun 14, 2007	9.821	10.04	9.821	10.03	5,914,788	+0.20(+2.07%)
Jun 13, 2007	9.836	9.978	9.782	9.829	5,207,321	-0.02(-0.16%)
Jun 12, 2007	9.970	10.13	9.821	9.844	4,020,765	-0.24(-2.41%)
Jun 11, 2007	10.11	10.24	10.05	10.09	3,087,469	+0.05(+0.47%)
Jun 08, 2007	10.06	10.14	9.789	10.04	6,182,082	-0.02(-0.23%)
Jun 07, 2007	10.42	10.52	10.06	10.06	6,293,718	-0.46(-4.39%)
Jun 06, 2007	10.46	10.57	10.31	10.53	4,041,434	+0.03(+0.30%)
Jun 05, 2007	10.54	10.61	10.47	10.49	4,392,856	-0.13(-1.18%)
Jun 04, 2007	10.59	10.71	10.54	10.62	5,826,394	-0.08(-0.73%)
Jun 01, 2007	10.58	10.93	10.64	10.70	7,836,626	+0.24(+2.32%)
May 31, 2007	10.05	10.46	10.07	10.46	6,857,271	+0.57(+5.79%)
May 30, 2007	9.876	10.08	9.821	9.883	7,419,673	-0.12(-1.18%)
May 29, 2007	10.27	10.32	9.978	10.00	4,679,367	-0.09(-0.86%)
May 25, 2007	10.13	10.18	9.962	10.09	3,809,622	+0.07(+0.70%)
May 24, 2007	10.34	10.37	9.946	10.02	5,022,750	-0.36(-3.47%)
May 23, 2007	10.25	10.48	10.25	10.38	4,868,450	+0.22(+2.16%)
May 22, 2007	10.37	10.39	10.15	10.16	3,804,250	-0.21(-2.04%)
May 21, 2007	10.20	10.49	10.19	10.37	2,990,365	+0.12(+1.15%)
May 18, 2007	10.19	10.36	10.11	10.25	3,856,497	+0.15(+1.47%)
May 17, 2007	10.15	10.19	9.954	10.10	4,763,191	-0.09(-0.85%)
May 16, 2007	10.22	10.38	10.09	10.19	5,354,300	-0.21(-2.03%)
May 15, 2007	10.42	10.60	10.35	10.40	4,030,844	+0.01(+0.08%)
May 14, 2007	10.63	11.34	9.797	10.39	5,858,650	-0.19(-1.78%)
May 11, 2007	10.38	10.64	10.39	10.58	4,248,379	+0.30(+2.90%)
May 10, 2007	10.58	10.55	10.24	10.28	4,121,685	-0.35(-3.32%)
May 09, 2007	10.78	11.00	10.57	10.64	4,452,263	-0.15(-1.38%)
May 08, 2007	10.97	10.92	10.64	10.78	3,383,087	-0.10(-0.94%)
May 07, 2007	10.90	11.04	10.86	10.89	4,207,781	+0.02(+0.14%)
May 04, 2007	11.18	11.20	10.82	10.87	4,332,325	-0.07(-0.65%)
May 03, 2007	10.83	11.00	10.74	10.94	5,707,441	+0.20(+1.90%)
May 02, 2007	10.23	10.76	9.836	10.74	5,560,761	+0.44(+4.26%)
May 01, 2007	10.41	10.46	10.20	10.30	4,693,800	-0.15(-1.43%)
Apr 30, 2007	10.74	10.74	10.42	10.45	2,737,925	-0.25(-2.34%)
Apr 27, 2007	10.57	10.72	10.53	10.70	4,088,858	+0.31(+2.94%)
Apr 26, 2007	10.53	10.53	10.37	10.39	4,540,936	-0.27(-2.57%)
Apr 25, 2007	10.82	10.82	10.67	10.67	3,152,419	+0.01(+0.07%)
Apr 24, 2007	10.87	10.93	10.62	10.66	3,382,422	-0.22(-2.02%)
Apr 23, 2007	11.02	11.18	10.85	10.88	2,656,203	-0.13(-1.14%)
Apr 20, 2007	11.15	11.18	10.97	11.00	3,489,716	+0.11(+1.01%)
Apr 19, 2007	11.13	11.13	10.83	10.89	6,628,628	-0.52(-4.53%)
Apr 18, 2007	11.36	11.44	11.21	11.41	3,610,232	+0.09(+0.83%)
Apr 17, 2007	11.57	11.62	11.29	11.32	3,928,586	-0.27(-2.30%)
Apr 16, 2007	11.66	11.69	11.45	11.58	5,033,548	+0.05(+0.48%)
Apr 13, 2007	11.35	11.55	11.29	11.53	5,803,788	+0.27(+2.44%)
Apr 12, 2007	11.18	11.30	11.11	11.26	3,626,139	+0.08(+0.70%)
Apr 11, 2007	11.35	11.36	11.01	11.18	4,287,676	-0.04(-0.35%)
Apr 10, 2007	11.40	11.40	11.17	11.22	2,898,130	+0.05(+0.49%)
Apr 09, 2007	11.17	11.35	11.11	11.16	3,289,055	+0.00(+0.00%)
Apr 05, 2007	11.37	11.37	11.13	11.16	3,550,991	-0.09(-0.84%)
Apr 04, 2007	11.27	11.43	11.21	11.26	6,044,161	+0.13(+1.20%)
Apr 03, 2007	10.84	11.15	10.82	11.12	4,888,992	+0.20(+1.79%)
Apr 02, 2007	10.76	10.97	10.72	10.93	4,093,744	+0.12(+1.09%)
Mar 30, 2007	10.72	10.87	10.68	10.81	3,985,934	+0.13(+1.17%)
Mar 29, 2007	10.73	10.82	10.64	10.68	4,713,305	-0.11(-1.02%)
Mar 28, 2007	10.92	10.99	10.69	10.79	4,680,898	-0.04(-0.36%)
Mar 27, 2007	10.93	10.93	10.78	10.83	3,537,594	-0.05(-0.50%)
Mar 26, 2007	10.89	10.93	10.74	10.89	5,631,036	+0.02(+0.14%)
Mar 23, 2007	10.97	11.04	10.78	10.87	2,928,240	-0.12(-1.07%)
Mar 22, 2007	11.05	11.15	10.91	10.99	4,867,557	+0.03(+0.29%)
Mar 21, 2007	10.62	10.97	10.59	10.96	4,660,229	+0.45(+4.25%)
Mar 20, 2007	10.59	10.71	10.48	10.51	5,178,098	+0.13(+1.28%)
Mar 19, 2007	10.32	10.44	10.20	10.38	4,683,577	+0.19(+1.85%)
Mar 16, 2007	10.29	10.53	10.16	10.19	7,867,885	+0.02(+0.23%)
Mar 15, 2007	10.05	10.31	10.04	10.17	5,598,501	+0.20(+2.05%)
Mar 14, 2007	9.750	10.01	9.688	9.962	5,953,702	+0.05(+0.55%)
Mar 13, 2007	10.31	10.39	9.836	9.907	6,233,245	-0.41(-3.95%)
Mar 12, 2007	10.31	10.42	10.23	10.31	4,355,935	-0.01(-0.08%)
Mar 09, 2007	10.36	10.42	10.16	10.32	3,858,857	+0.04(+0.38%)
Mar 08, 2007	10.34	10.45	10.20	10.28	3,992,441	+0.06(+0.61%)
Mar 07, 2007	10.16	10.39	10.08	10.22	4,828,643	+0.05(+0.54%)
Mar 06, 2007	10.11	10.27	10.03	10.17	6,068,148	+0.43(+4.43%)
Mar 05, 2007	9.656	10.05	9.633	9.735	9,286,138	-0.38(-3.72%)
Mar 02, 2007	10.38	10.57	10.02	10.11	7,230,079	-0.45(-4.30%)
Mar 01, 2007	10.90	10.92	10.54	10.57	6,988,702	-0.47(-4.26%)
Feb 28, 2007	10.64	11.04	10.31	11.04	8,274,631	+0.47(+4.45%)
Feb 27, 2007	11.13	11.17	10.37	10.57	7,655,198	-0.84(-7.35%)
Feb 26, 2007	11.14	11.42	11.14	11.40	6,507,839	+0.40(+3.63%)
Feb 23, 2007	10.96	11.04	10.86	11.00	5,032,527	+0.21(+1.96%)
Feb 22, 2007	10.62	10.87	10.62	10.79	5,072,334	+0.20(+1.92%)
Feb 21, 2007	10.23	10.62	10.13	10.59	6,271,903	+0.51(+5.05%)
Feb 20, 2007	10.20	10.30	10.07	10.08	2,944,827	-0.31(-3.02%)
Feb 16, 2007	10.54	10.56	10.38	10.39	2,821,323	-0.19(-1.78%)
Feb 15, 2007	10.49	10.58	10.31	10.58	3,301,686	+0.18(+1.73%)
Feb 14, 2007	10.40	10.50	10.26	10.40	4,065,044	+0.07(+0.68%)
Feb 13, 2007	10.28	10.44	10.28	10.33	4,036,594	+0.20(+2.01%)
Feb 12, 2007	10.20	10.39	10.05	10.13	3,122,782	-0.26(-2.49%)
Feb 09, 2007	10.46	10.52	10.20	10.39	5,718,305	-0.03(-0.30%)
Feb 08, 2007	10.07	10.42	10.01	10.42	3,993,716	+0.31(+3.10%)
Feb 07, 2007	10.28	10.37	10.07	10.10	2,886,009	-0.18(-1.75%)
Feb 06, 2007	10.40	10.40	10.17	10.28	3,343,790	+0.02(+0.15%)
Feb 05, 2007	10.29	10.31	10.13	10.27	3,255,628	+0.05(+0.54%)
Feb 02, 2007	10.27	10.27	9.931	10.21	5,905,475	-0.07(-0.69%)
Feb 01, 2007	10.51	10.63	10.25	10.28	7,338,145	-0.14(-1.35%)
Jan 31, 2007	10.27	10.53	10.19	10.42	5,060,596	+0.13(+1.22%)
Jan 30, 2007	10.27	10.34	10.15	10.30	2,772,202	+0.11(+1.08%)
Jan 29, 2007	10.17	10.30	10.11	10.19	3,471,122	-0.03(-0.31%)
Jan 26, 2007	10.05	10.24	9.954	10.22	3,099,972	+0.13(+1.24%)
Jan 25, 2007	10.33	10.46	9.962	10.10	5,541,470	-0.09(-0.85%)
Jan 24, 2007	9.946	10.19	9.750	10.18	3,702,181	+0.15(+1.48%)
Jan 23, 2007	9.876	10.06	9.836	10.03	3,852,988	+0.33(+3.39%)
Jan 22, 2007	9.711	9.868	9.617	9.703	3,086,320	-0.01(-0.08%)
Jan 19, 2007	9.672	9.938	9.672	9.711	3,558,391	+0.05(+0.49%)
Jan 18, 2007	9.860	9.962	9.609	9.664	5,324,700	-0.09(-0.96%)
Jan 17, 2007	9.601	9.813	9.601	9.758	3,976,109	+0.16(+1.63%)
Jan 16, 2007	9.546	9.641	9.452	9.601	4,491,560	+0.19(+2.00%)
Jan 12, 2007	9.108	9.460	9.108	9.413	4,692,508	+0.41(+4.53%)
Jan 11, 2007	8.810	9.068	8.810	9.006	4,320,338	+0.21(+2.41%)
Jan 10, 2007	8.818	8.841	8.716	8.794	3,189,921	-0.15(-1.67%)
Jan 09, 2007	8.700	8.966	8.677	8.943	4,544,125	+0.20(+2.24%)
Jan 08, 2007	8.731	8.786	8.653	8.747	3,422,766	+0.05(+0.54%)
Jan 05, 2007	8.394	8.700	8.339	8.700	8,713,784	+0.20(+2.40%)
Jan 04, 2007	8.865	8.865	8.481	8.496	9,045,127	-0.45(-5.08%)
Jan 03, 2007	9.398	9.484	8.880	8.951	4,306,049	-0.36(-3.87%)
Dec 29, 2006	9.405	9.421	9.210	9.311	2,574,188	-0.09(-0.92%)
Dec 28, 2006	9.303	9.452	9.249	9.398	3,112,986	+0.27(+3.01%)
Dec 27, 2006	8.998	9.162	8.990	9.123	2,151,238	+0.18(+2.02%)
Dec 26, 2006	9.162	9.194	8.896	8.943	1,849,751	+0.03(+0.35%)
Dec 22, 2006	9.053	9.053	8.810	8.912	2,571,636	-0.10(-1.13%)
Dec 21, 2006	9.178	9.249	8.959	9.013	2,658,522	-0.19(-2.04%)
Dec 20, 2006	9.468	9.468	9.194	9.202	2,391,228	-0.20(-2.09%)
Dec 19, 2006	9.068	9.460	9.068	9.398	2,751,788	+0.35(+3.90%)
Dec 18, 2006	9.209	9.272	8.974	9.045	3,539,125	-0.22(-2.37%)
Dec 15, 2006	9.507	9.507	9.162	9.264	6,708,505	-0.23(-2.39%)
Dec 14, 2006	9.499	9.593	9.445	9.492	2,337,897	+0.01(+0.08%)
Dec 13, 2006	9.570	9.586	9.374	9.484	3,073,944	-0.09(-0.90%)
Dec 12, 2006	9.735	9.735	9.452	9.570	2,866,999	-0.16(-1.69%)
Dec 11, 2006	9.703	9.782	9.640	9.735	2,755,871	+0.09(+0.98%)
Dec 08, 2006	9.954	9.985	9.515	9.641	4,004,434	-0.21(-2.15%)
Dec 07, 2006	9.719	9.891	9.554	9.852	3,490,770	+0.14(+1.45%)
Dec 06, 2006	9.758	9.915	9.711	9.711	3,538,615	-0.24(-2.36%)
Dec 05, 2006	9.954	10.10	9.774	9.946	4,194,410	+0.00(+0.00%)
Dec 04, 2006	9.735	9.985	9.672	9.946	3,254,479	+0.22(+2.26%)
Dec 01, 2006	9.829	9.891	9.641	9.727	3,508,760	-0.09(-0.96%)
Nov 30, 2006	9.586	9.821	9.507	9.821	5,389,897	+0.36(+3.81%)
Nov 29, 2006	9.343	9.523	9.311	9.460	3,225,772	+0.04(+0.42%)
Nov 28, 2006	9.327	9.437	9.241	9.421	2,985,144	+0.02(+0.17%)
Nov 27, 2006	9.468	9.468	9.327	9.405	3,373,518	+0.12(+1.27%)
Nov 24, 2006	9.327	9.429	9.272	9.288	1,888,920	+0.22(+2.42%)
Nov 22, 2006	9.178	9.288	9.037	9.068	3,980,320	-0.05(-0.60%)
Nov 21, 2006	8.966	9.170	8.943	9.123	3,975,982	+0.26(+2.92%)
Nov 20, 2006	9.100	9.108	8.857	8.865	3,345,449	-0.13(-1.39%)
Nov 17, 2006	8.982	9.092	8.833	8.990	4,115,434	-0.01(-0.09%)
Nov 16, 2006	9.515	9.515	8.990	8.998	4,378,773	-0.48(-5.05%)
Nov 15, 2006	9.280	9.546	9.194	9.476	3,600,239	+0.06(+0.67%)
Nov 14, 2006	9.703	9.750	9.405	9.413	3,472,780	-0.21(-2.20%)
Nov 13, 2006	9.398	9.641	9.280	9.625	3,626,139	+0.11(+1.15%)
Nov 10, 2006	9.766	9.766	9.460	9.515	3,740,329	-0.25(-2.57%)
Nov 09, 2006	9.405	9.782	9.358	9.766	6,651,984	+0.51(+5.50%)
Nov 08, 2006	9.100	9.358	9.068	9.256	4,557,777	+0.09(+0.94%)
Nov 07, 2006	9.484	9.507	9.123	9.170	6,686,560	-0.24(-2.58%)
Nov 06, 2006	9.452	10.40	9.327	9.413	7,982,457	-0.98(-9.43%)
Nov 03, 2006	10.39	10.53	10.22	10.39	3,465,253	+0.08(+0.76%)
Nov 02, 2006	10.28	10.48	10.28	10.31	3,887,054	+0.09(+0.92%)
Nov 01, 2006	10.47	10.69	10.11	10.22	6,040,972	-0.13(-1.21%)
Oct 31, 2006	9.962	10.37	9.954	10.35	3,882,844	+0.31(+3.12%)
Oct 30, 2006	9.993	10.26	9.993	10.03	3,297,986	+0.06(+0.63%)
Oct 27, 2006	9.876	10.08	9.805	9.970	2,884,351	+0.16(+1.60%)
Oct 26, 2006	9.946	10.00	9.742	9.813	3,323,121	-0.01(-0.08%)
Oct 25, 2006	9.593	9.899	9.468	9.821	4,254,248	+0.18(+1.87%)
Oct 24, 2006	9.593	9.727	9.413	9.641	3,404,139	+0.00(+0.00%)
Oct 23, 2006	9.374	9.656	9.280	9.641	3,040,517	+0.05(+0.57%)
Oct 20, 2006	9.923	9.946	9.562	9.586	2,527,108	-0.27(-2.78%)
Oct 19, 2006	9.633	9.907	9.554	9.860	3,508,760	+0.45(+4.75%)
Oct 18, 2006	9.782	9.821	9.413	9.413	2,652,526	-0.34(-3.46%)
Oct 17, 2006	9.774	9.782	9.468	9.750	2,398,756	-0.02(-0.24%)
Oct 16, 2006	9.782	9.946	9.586	9.774	2,810,988	+0.07(+0.73%)
Oct 13, 2006	9.319	9.711	9.296	9.703	4,890,013	+0.68(+7.56%)
Oct 12, 2006	8.810	9.131	8.739	9.021	3,210,717	+0.20(+2.22%)
Oct 11, 2006	9.249	9.249	8.778	8.825	2,801,930	-0.34(-3.68%)
Oct 10, 2006	8.943	9.233	8.919	9.162	2,183,517	+0.22(+2.45%)
Oct 09, 2006	9.256	9.374	8.927	8.943	2,277,166	-0.21(-2.31%)
Oct 06, 2006	9.351	9.507	9.115	9.155	3,955,185	-0.24(-2.50%)
Oct 05, 2006	9.288	9.492	9.084	9.390	3,497,915	+0.30(+3.28%)
Oct 04, 2006	9.084	9.115	8.520	9.092	5,421,921	+0.02(+0.17%)
Oct 03, 2006	9.507	9.586	9.006	9.076	3,485,156	-0.73(-7.43%)
Oct 02, 2006	9.922	10.08	9.766	9.805	1,942,378	-0.01(-0.08%)
Sep 29, 2006	9.719	9.946	9.680	9.813	1,818,619	+0.02(+0.16%)
Sep 28, 2006	9.805	9.970	9.609	9.797	3,180,479	+0.11(+1.13%)
Sep 27, 2006	9.562	9.789	9.421	9.688	3,614,912	+0.32(+3.43%)
Sep 26, 2006	9.029	9.382	9.022	9.366	2,246,162	+0.32(+3.55%)
Sep 25, 2006	9.319	9.335	8.857	9.045	3,605,343	-0.29(-3.11%)
Sep 22, 2006	9.476	9.523	9.256	9.335	2,726,909	+0.08(+0.85%)
Sep 21, 2006	9.264	9.398	9.131	9.256	2,407,815	+0.06(+0.68%)
Sep 20, 2006	9.398	9.429	9.147	9.194	2,616,801	-0.05(-0.51%)
Sep 19, 2006	9.601	9.711	9.233	9.241	2,650,995	-0.50(-5.15%)
Sep 18, 2006	9.562	9.813	9.413	9.742	2,722,954	+0.40(+4.28%)
Sep 15, 2006	9.288	9.570	9.068	9.343	4,371,501	+0.03(+0.34%)
Sep 14, 2006	9.899	10.09	9.264	9.311	4,113,137	-0.56(-5.64%)
Sep 13, 2006	10.11	10.27	9.805	9.868	3,411,921	-0.16(-1.56%)
Sep 12, 2006	9.836	10.35	9.836	10.02	4,574,618	+0.24(+2.48%)
Sep 11, 2006	10.24	10.37	9.766	9.782	5,409,290	-0.99(-9.17%)
Sep 08, 2006	10.83	10.98	10.63	10.77	3,819,561	-0.26(-2.34%)
Sep 07, 2006	11.47	11.55	11.01	11.03	4,430,190	-0.74(-6.26%)
Sep 06, 2006	11.65	12.06	11.64	11.76	3,573,318	+0.02(+0.13%)
Sep 05, 2006	11.36	11.81	11.36	11.75	5,305,052	+0.53(+4.75%)
Sep 01, 2006	10.97	11.33	10.80	11.22	3,685,850	+0.23(+2.07%)
Aug 31, 2006	10.71	11.00	10.67	10.99	4,168,255	+0.52(+4.94%)
Aug 30, 2006	10.54	10.56	10.35	10.47	1,339,914	+0.03(+0.30%)
Aug 29, 2006	10.47	10.52	10.13	10.44	2,538,974	+0.01(+0.08%)
Aug 28, 2006	10.62	10.66	10.37	10.43	2,199,976	-0.24(-2.20%)
Aug 25, 2006	10.66	10.86	10.58	10.67	1,508,584	+0.10(+0.96%)
Aug 24, 2006	10.88	10.91	10.47	10.57	1,993,668	-0.31(-2.88%)
Aug 23, 2006	10.66	10.93	10.65	10.88	4,214,314	+0.34(+3.20%)
Aug 22, 2006	10.35	10.64	10.24	10.54	3,412,304	+0.12(+1.13%)
Aug 21, 2006	9.868	10.42	9.797	10.42	3,455,046	+0.76(+7.87%)
Aug 18, 2006	9.829	9.876	9.445	9.664	2,760,081	-0.19(-1.91%)
Aug 17, 2006	9.954	10.03	9.750	9.852	2,100,458	-0.11(-1.10%)
Aug 16, 2006	9.899	10.10	9.868	9.962	2,206,100	+0.19(+1.92%)
Aug 15, 2006	9.554	9.852	9.546	9.774	2,428,228	+0.20(+2.13%)
Aug 14, 2006	9.570	9.774	9.492	9.570	1,834,313	-0.13(-1.29%)
Aug 11, 2006	10.03	10.06	9.648	9.695	2,914,716	-0.23(-2.29%)
Aug 10, 2006	10.11	10.17	9.774	9.923	2,170,376	-0.25(-2.47%)
Aug 09, 2006	9.860	10.17	9.829	10.17	2,507,332	+0.52(+5.36%)
Aug 08, 2006	9.437	9.742	9.405	9.656	1,914,820	+0.06(+0.65%)
Aug 07, 2006	9.492	9.703	9.437	9.593	1,124,803	+0.17(+1.83%)
Aug 04, 2006	9.617	9.641	9.335	9.421	2,687,740	+0.20(+2.21%)
Aug 03, 2006	9.374	9.421	9.131	9.217	1,703,026	-0.31(-3.29%)
Aug 02, 2006	9.546	9.641	9.256	9.531	2,992,672	+0.07(+0.75%)
Aug 01, 2006	9.013	9.460	8.912	9.460	2,789,937	+0.38(+4.23%)
Jul 31, 2006	9.045	9.092	8.943	9.076	1,665,771	+0.03(+0.35%)
Jul 28, 2006	8.818	9.076	8.818	9.045	1,862,254	+0.24(+2.76%)
Jul 27, 2006	9.131	9.288	8.763	8.802	2,051,082	-0.17(-1.92%)
Jul 26, 2006	8.763	8.990	8.669	8.974	1,863,530	+0.12(+1.33%)
Jul 25, 2006	8.739	8.896	8.496	8.857	1,912,013	+0.18(+2.08%)
Jul 24, 2006	8.167	8.716	8.073	8.676	3,375,814	+0.42(+5.13%)
Jul 21, 2006	8.716	8.739	8.253	8.253	3,395,207	-0.38(-4.36%)
Jul 20, 2006	8.755	9.006	8.629	8.629	2,253,052	-0.24(-2.74%)
Jul 19, 2006	8.465	8.896	8.426	8.872	1,715,019	+0.41(+4.81%)
Jul 18, 2006	8.528	8.598	8.308	8.465	1,972,616	-0.02(-0.28%)
Jul 17, 2006	8.559	8.747	8.441	8.488	1,827,806	-0.34(-3.90%)
Jul 14, 2006	8.731	8.865	8.575	8.833	2,046,106	+0.26(+3.02%)
Jul 13, 2006	9.013	9.037	8.535	8.575	2,617,057	-0.37(-4.12%)
Jul 12, 2006	8.998	9.194	8.919	8.943	2,889,454	+0.02(+0.26%)
Jul 11, 2006	8.543	8.919	8.543	8.919	1,806,626	+0.38(+4.40%)
Jul 10, 2006	8.402	8.645	8.316	8.543	1,276,121	-0.05(-0.64%)
Jul 07, 2006	8.888	8.919	8.543	8.598	1,433,053	-0.35(-3.94%)
Jul 06, 2006	8.622	8.982	8.504	8.951	2,833,954	+0.34(+3.91%)
Jul 05, 2006	9.029	9.029	8.551	8.614	2,626,753	-0.40(-4.43%)