Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	4.172	4.226	4.064	4.105	23,543,040	+0.01(+0.18%)
Jun 29, 2006	3.914	4.115	3.914	4.097	27,272,534	+0.21(+5.38%)
Jun 28, 2006	3.752	3.923	3.752	3.888	20,641,960	+0.15(+3.94%)
Jun 27, 2006	3.776	3.891	3.712	3.741	24,510,428	-0.04(-1.00%)
Jun 26, 2006	3.581	3.814	3.581	3.779	35,739,084	+0.24(+6.74%)
Jun 23, 2006	3.511	3.613	3.468	3.540	17,550,878	+0.07(+2.02%)
Jun 22, 2006	3.528	3.553	3.437	3.470	10,995,221	-0.06(-1.57%)
Jun 21, 2006	3.431	3.567	3.429	3.525	15,181,808	+0.10(+3.01%)
Jun 20, 2006	3.397	3.477	3.323	3.422	18,954,732	+0.03(+0.96%)
Jun 19, 2006	3.565	3.565	3.327	3.389	23,071,832	-0.18(-4.92%)
Jun 16, 2006	3.574	3.592	3.469	3.565	18,691,984	-0.02(-0.68%)
Jun 15, 2006	3.408	3.601	3.397	3.589	25,664,564	+0.27(+8.25%)
Jun 14, 2006	3.271	3.359	3.237	3.316	18,376,036	+0.05(+1.57%)
Jun 13, 2006	3.270	3.354	3.208	3.265	33,201,724	-0.09(-2.58%)
Jun 12, 2006	3.555	3.578	3.329	3.351	23,863,332	-0.19(-5.37%)
Jun 09, 2006	3.650	3.684	3.518	3.541	25,224,842	-0.09(-2.42%)
Jun 08, 2006	3.591	3.645	3.346	3.629	49,272,748	-0.09(-2.37%)
Jun 07, 2006	3.825	3.888	3.708	3.717	26,882,756	-0.14(-3.62%)
Jun 06, 2006	3.891	3.891	3.791	3.857	21,862,326	-0.05(-1.32%)
Jun 05, 2006	4.087	4.091	3.891	3.908	15,137,293	-0.10(-2.40%)
Jun 02, 2006	4.030	4.041	3.903	4.005	12,639,021	+0.06(+1.47%)
Jun 01, 2006	3.834	3.960	3.767	3.947	18,925,416	+0.03(+0.65%)
May 31, 2006	3.995	4.020	3.857	3.921	14,696,486	+0.00(+0.01%)
May 30, 2006	4.071	4.099	3.897	3.921	16,069,938	-0.16(-3.89%)
May 26, 2006	4.053	4.127	3.988	4.080	13,380,577	+0.06(+1.57%)
May 25, 2006	3.914	4.037	3.874	4.017	15,775,704	+0.18(+4.71%)
May 24, 2006	3.860	3.960	3.712	3.836	25,203,126	-0.06(-1.54%)
May 23, 2006	3.926	4.066	3.891	3.896	36,477,380	+0.12(+3.30%)
May 22, 2006	3.707	3.808	3.615	3.772	33,659,904	-0.06(-1.44%)
May 19, 2006	3.960	3.960	3.691	3.827	50,608,200	-0.19(-4.68%)
May 18, 2006	4.202	4.241	3.976	4.015	27,168,304	-0.16(-3.91%)
May 17, 2006	4.368	4.439	4.128	4.178	33,558,928	-0.24(-5.34%)
May 16, 2006	4.432	4.502	4.264	4.414	18,877,644	+0.03(+0.58%)
May 15, 2006	4.435	4.503	4.269	4.389	25,105,410	-0.22(-4.80%)
May 12, 2006	4.697	4.743	4.447	4.610	28,835,990	-0.25(-5.21%)
May 11, 2006	5.010	5.062	4.827	4.863	20,488,872	-0.01(-0.24%)
May 10, 2006	4.794	4.896	4.775	4.875	13,428,349	+0.10(+2.15%)
May 09, 2006	4.733	4.830	4.721	4.772	14,928,832	+0.06(+1.30%)
May 08, 2006	4.614	4.725	4.555	4.711	16,858,180	+0.10(+2.19%)
May 05, 2006	4.582	4.613	4.513	4.610	12,992,970	+0.05(+1.06%)
May 04, 2006	4.479	4.621	4.460	4.561	26,389,832	+0.17(+3.76%)
May 03, 2006	4.513	4.536	4.353	4.396	24,047,906	-0.14(-3.16%)
May 02, 2006	4.628	4.651	4.502	4.540	16,803,894	-0.07(-1.42%)
May 01, 2006	4.651	4.697	4.582	4.605	12,555,420	+0.04(+0.96%)
Apr 28, 2006	4.383	4.581	4.383	4.561	26,145,542	+0.25(+5.74%)
Apr 27, 2006	4.370	4.426	4.260	4.314	23,696,128	-0.15(-3.29%)
Apr 26, 2006	4.605	4.690	4.421	4.461	26,292,116	-0.09(-1.96%)
Apr 25, 2006	4.628	4.698	4.514	4.550	17,440,134	+0.00(+0.02%)
Apr 24, 2006	4.518	4.562	4.462	4.549	11,515,287	+0.01(+0.13%)
Apr 21, 2006	4.426	4.612	4.414	4.543	20,780,934	+0.15(+3.32%)
Apr 20, 2006	4.555	4.559	4.363	4.397	23,835,102	-0.19(-4.20%)
Apr 19, 2006	4.584	4.605	4.515	4.590	14,420,709	-0.02(-0.33%)
Apr 18, 2006	4.398	4.628	4.389	4.605	29,022,736	+0.25(+5.82%)
Apr 17, 2006	4.304	4.415	4.304	4.352	15,244,781	+0.10(+2.42%)
Apr 13, 2006	4.195	4.257	4.089	4.249	14,098,247	+0.05(+1.28%)
Apr 12, 2006	4.145	4.199	4.115	4.195	14,571,626	+0.09(+2.31%)
Apr 11, 2006	4.302	4.305	4.043	4.100	22,897,028	-0.11(-2.60%)
Apr 10, 2006	4.235	4.292	4.179	4.210	14,822,431	+0.05(+1.27%)
Apr 07, 2006	4.210	4.225	4.080	4.157	19,330,396	-0.10(-2.27%)
Apr 06, 2006	4.255	4.317	4.219	4.254	19,608,342	+0.06(+1.51%)
Apr 05, 2006	4.021	4.191	4.021	4.191	27,527,682	+0.18(+4.61%)
Apr 04, 2006	3.964	4.007	3.903	4.006	14,336,022	+0.06(+1.62%)
Apr 03, 2006	3.948	3.983	3.914	3.942	17,788,654	+0.05(+1.33%)
Mar 31, 2006	3.852	3.918	3.804	3.890	12,716,108	-0.00(-0.02%)
Mar 30, 2006	3.891	3.995	3.872	3.891	19,551,884	+0.07(+1.87%)
Mar 29, 2006	3.760	3.845	3.744	3.820	12,394,731	+0.10(+2.60%)
Mar 28, 2006	3.774	3.784	3.700	3.723	13,344,748	-0.01(-0.19%)
Mar 27, 2006	3.663	3.752	3.645	3.730	15,117,750	+0.08(+2.14%)
Mar 24, 2006	3.638	3.695	3.616	3.652	21,557,234	-0.02(-0.50%)
Mar 23, 2006	3.737	3.782	3.632	3.670	26,955,500	-0.09(-2.33%)
Mar 22, 2006	3.714	3.785	3.714	3.758	12,102,669	+0.04(+1.20%)
Mar 21, 2006	3.841	3.843	3.690	3.713	14,245,906	-0.10(-2.60%)
Mar 20, 2006	3.868	3.919	3.806	3.812	10,045,204	-0.05(-1.32%)
Mar 17, 2006	3.793	3.868	3.786	3.863	11,750,891	+0.11(+2.92%)
Mar 16, 2006	3.785	3.808	3.714	3.754	9,139,703	+0.00(+0.01%)
Mar 15, 2006	3.775	3.817	3.730	3.753	9,233,076	-0.00(-0.02%)
Mar 14, 2006	3.687	3.774	3.661	3.754	10,320,980	+0.08(+2.21%)
Mar 13, 2006	3.698	3.742	3.643	3.673	8,977,928	-0.00(-0.11%)
Mar 10, 2006	3.554	3.698	3.523	3.677	16,395,658	+0.09(+2.49%)
Mar 09, 2006	3.673	3.719	3.555	3.588	12,804,052	-0.01(-0.32%)
Mar 08, 2006	3.615	3.617	3.472	3.599	25,701,478	-0.06(-1.54%)
Mar 07, 2006	3.765	3.775	3.593	3.656	24,430,084	-0.11(-2.91%)
Mar 06, 2006	3.960	4.007	3.715	3.765	18,214,262	-0.17(-4.34%)
Mar 03, 2006	3.910	3.965	3.864	3.936	14,291,507	+0.07(+1.85%)
Mar 02, 2006	3.751	3.896	3.721	3.865	18,423,808	+0.15(+3.93%)
Mar 01, 2006	3.689	3.739	3.627	3.719	19,323,880	+0.05(+1.38%)
Feb 28, 2006	3.614	3.675	3.528	3.668	25,102,154	+0.05(+1.49%)
Feb 27, 2006	3.729	3.729	3.604	3.614	11,086,422	-0.14(-3.65%)
Feb 24, 2006	3.739	3.787	3.719	3.751	6,457,941	+0.04(+1.19%)
Feb 23, 2006	3.764	3.799	3.698	3.707	8,778,153	-0.06(-1.70%)
Feb 22, 2006	3.782	3.811	3.734	3.771	9,356,849	+0.00(+0.00%)
Feb 21, 2006	3.776	3.832	3.737	3.771	10,913,791	+0.06(+1.74%)
Feb 17, 2006	3.627	3.728	3.624	3.706	15,734,447	+0.10(+2.76%)
Feb 16, 2006	3.537	3.656	3.524	3.607	18,367,350	-0.00(-0.06%)
Feb 15, 2006	3.698	3.706	3.533	3.609	16,900,524	-0.10(-2.66%)
Feb 14, 2006	3.608	3.730	3.592	3.708	14,466,310	+0.14(+3.95%)
Feb 13, 2006	3.826	3.684	3.528	3.567	20,967,680	-0.26(-6.78%)
Feb 10, 2006	3.882	3.933	3.755	3.826	25,213,984	-0.16(-3.95%)
Feb 09, 2006	4.053	4.122	3.955	3.983	14,111,275	+0.02(+0.51%)
Feb 08, 2006	3.997	4.039	3.765	3.963	27,311,620	-0.03(-0.85%)
Feb 07, 2006	4.170	4.170	3.934	3.997	22,920,916	-0.20(-4.77%)
Feb 06, 2006	4.093	4.218	4.078	4.198	11,833,407	+0.13(+3.32%)
Feb 03, 2006	4.076	4.137	4.041	4.063	12,479,418	-0.02(-0.46%)
Feb 02, 2006	4.053	4.106	3.997	4.082	20,469,330	+0.08(+2.10%)
Feb 01, 2006	4.012	4.099	3.931	3.998	14,664,999	-0.01(-0.33%)
Jan 31, 2006	3.760	4.030	3.721	4.011	18,265,290	+0.23(+6.18%)
Jan 30, 2006	3.673	3.827	3.670	3.778	14,129,733	+0.07(+1.88%)
Jan 27, 2006	3.544	3.729	3.542	3.708	17,525,906	+0.21(+6.02%)
Jan 26, 2006	3.435	3.500	3.419	3.498	8,569,693	+0.08(+2.32%)
Jan 25, 2006	3.403	3.435	3.369	3.418	11,792,149	+0.07(+2.08%)
Jan 24, 2006	3.288	3.378	3.281	3.349	8,809,640	+0.07(+2.13%)
Jan 23, 2006	3.236	3.283	3.212	3.279	7,707,620	+0.05(+1.69%)
Jan 20, 2006	3.272	3.296	3.201	3.225	8,713,009	-0.04(-1.24%)
Jan 19, 2006	3.297	3.301	3.250	3.265	9,817,200	+0.02(+0.55%)
Jan 18, 2006	3.306	3.306	3.210	3.247	8,853,069	-0.07(-2.11%)
Jan 17, 2006	3.282	3.348	3.282	3.317	11,495,744	+0.05(+1.44%)
Jan 13, 2006	3.213	3.299	3.213	3.270	9,097,359	+0.05(+1.44%)
Jan 12, 2006	3.251	3.258	3.203	3.224	9,773,771	-0.03(-0.85%)
Jan 11, 2006	3.309	3.354	3.235	3.251	11,170,024	-0.04(-1.08%)
Jan 10, 2006	3.062	3.316	3.051	3.287	27,194,362	+0.10(+2.99%)
Jan 09, 2006	3.246	3.254	3.184	3.191	11,970,209	-0.03(-0.93%)
Jan 06, 2006	3.221	3.259	3.189	3.221	13,700,868	+0.03(+0.89%)
Jan 05, 2006	3.364	3.364	3.187	3.193	27,851,230	-0.24(-7.05%)
Jan 04, 2006	3.224	3.451	3.222	3.435	18,718,042	+0.24(+7.54%)
Jan 03, 2006	3.085	3.217	3.072	3.194	7,019,265	+0.11(+3.55%)
Dec 30, 2005	3.097	3.097	3.042	3.085	4,606,766	-0.02(-0.59%)
Dec 29, 2005	3.108	3.118	3.042	3.103	6,839,034	-0.03(-0.90%)
Dec 28, 2005	3.141	3.155	3.122	3.131	3,249,599	+0.01(+0.24%)
Dec 27, 2005	3.143	3.168	3.085	3.124	6,125,707	-0.01(-0.32%)
Dec 23, 2005	3.098	3.179	3.098	3.134	6,373,254	-0.01(-0.19%)
Dec 22, 2005	3.060	3.140	3.006	3.140	9,613,082	+0.01(+0.34%)
Dec 21, 2005	3.067	3.164	3.053	3.129	8,757,525	+0.06(+2.10%)
Dec 20, 2005	3.108	3.130	3.003	3.065	13,748,640	-0.04(-1.14%)
Dec 19, 2005	3.147	3.258	3.095	3.100	11,104,880	-0.07(-2.25%)
Dec 16, 2005	3.167	3.231	3.155	3.172	8,123,456	-0.00(-0.07%)
Dec 15, 2005	3.138	3.233	3.138	3.174	8,211,400	+0.05(+1.52%)
Dec 14, 2005	3.228	3.267	3.095	3.126	14,820,259	-0.12(-3.84%)
Dec 13, 2005	3.164	3.274	3.159	3.251	6,956,293	+0.09(+2.72%)
Dec 12, 2005	3.201	3.222	3.142	3.165	6,191,937	-0.02(-0.75%)
Dec 09, 2005	3.224	3.244	3.164	3.189	7,548,017	-0.03(-0.87%)
Dec 08, 2005	3.143	3.234	3.098	3.217	10,122,291	+0.06(+2.06%)
Dec 07, 2005	3.265	3.268	3.140	3.152	11,763,920	-0.04(-1.23%)
Dec 06, 2005	3.192	3.221	3.157	3.191	14,629,170	-0.00(-0.03%)
Dec 05, 2005	3.177	3.235	3.138	3.192	16,271,885	+0.10(+3.29%)
Dec 02, 2005	3.122	3.132	3.050	3.091	12,225,357	-0.00(-0.13%)
Dec 01, 2005	2.964	3.115	2.964	3.095	12,447,932	+0.17(+5.64%)
Nov 30, 2005	2.898	2.945	2.852	2.929	6,545,886	+0.05(+1.56%)
Nov 29, 2005	2.846	2.898	2.824	2.884	7,046,409	+0.08(+2.84%)
Nov 28, 2005	2.896	2.898	2.790	2.805	7,213,612	-0.07(-2.40%)
Nov 25, 2005	2.786	2.877	2.778	2.874	3,165,998	+0.08(+2.95%)
Nov 23, 2005	2.779	2.842	2.772	2.791	5,709,871	-0.02(-0.72%)
Nov 22, 2005	2.786	2.822	2.763	2.811	7,042,066	-0.01(-0.33%)
Nov 21, 2005	2.844	2.844	2.775	2.821	7,777,107	-0.02(-0.83%)
Nov 18, 2005	2.850	2.892	2.763	2.844	9,962,688	-0.00(-0.10%)
Nov 17, 2005	2.763	2.855	2.749	2.847	10,770,474	+0.09(+3.24%)
Nov 16, 2005	2.689	2.761	2.647	2.758	8,013,797	+0.06(+2.41%)
Nov 15, 2005	2.702	2.744	2.657	2.693	10,747,674	+0.00(+0.05%)
Nov 14, 2005	2.717	2.753	2.679	2.691	8,120,199	-0.00(-0.09%)
Nov 11, 2005	2.623	2.694	2.615	2.694	10,583,728	+0.10(+3.87%)
Nov 10, 2005	2.553	2.605	2.539	2.593	7,657,677	+0.06(+2.29%)
Nov 09, 2005	2.504	2.565	2.487	2.535	6,299,424	+0.04(+1.46%)
Nov 08, 2005	2.524	2.551	2.478	2.499	9,066,959	-0.04(-1.74%)
Nov 07, 2005	2.543	2.543	2.543	2.543	0	+0.00(+0.00%)
Nov 04, 2005	2.543	2.543	2.543	2.543	0	+0.00(+0.00%)
Nov 03, 2005	2.543	2.543	2.543	2.543	0	+0.00(+0.00%)
Nov 02, 2005	2.543	2.543	2.543	2.543	0	+0.00(+0.00%)
Nov 01, 2005	2.543	2.543	2.543	2.543	0	+0.00(+0.00%)
Oct 31, 2005	2.543	2.543	2.543	2.543	0	+0.00(+0.00%)
Oct 28, 2005	2.579	2.593	2.510	2.543	9,196,161	-0.04(-1.39%)
Oct 27, 2005	2.579	2.583	2.518	2.579	12,894,168	+0.01(+0.32%)
Oct 26, 2005	2.567	2.608	2.553	2.571	12,901,768	+0.09(+3.56%)
Oct 25, 2005	2.482	2.531	2.462	2.482	6,171,308	+0.01(+0.35%)
Oct 24, 2005	2.376	2.475	2.367	2.473	7,870,480	+0.12(+4.92%)
Oct 21, 2005	2.327	2.374	2.284	2.357	8,686,952	+0.05(+1.97%)
Oct 20, 2005	2.406	2.450	2.303	2.312	8,642,437	-0.08(-3.20%)
Oct 19, 2005	2.353	2.392	2.283	2.388	8,907,356	+0.01(+0.45%)
Oct 18, 2005	2.459	2.461	2.344	2.378	6,804,290	-0.07(-2.79%)
Oct 17, 2005	2.400	2.468	2.400	2.446	7,759,735	+0.06(+2.65%)
Oct 14, 2005	2.394	2.418	2.320	2.383	7,344,985	-0.00(-0.12%)
Oct 13, 2005	2.426	2.426	2.303	2.385	12,047,296	-0.05(-1.95%)
Oct 12, 2005	2.565	2.565	2.424	2.433	14,330,593	-0.14(-5.37%)
Oct 11, 2005	2.510	2.579	2.510	2.571	7,957,339	+0.07(+2.87%)
Oct 10, 2005	2.696	2.610	2.480	2.499	6,355,882	-0.04(-1.42%)
Oct 07, 2005	2.496	2.551	2.455	2.535	8,532,778	+0.08(+3.46%)
Oct 06, 2005	2.511	2.567	2.420	2.450	12,218,842	-0.13(-5.02%)
Oct 05, 2005	2.669	2.676	2.540	2.580	15,963,536	-0.13(-4.92%)
Oct 04, 2005	2.666	2.814	2.651	2.713	29,593,832	+0.15(+5.70%)
Oct 03, 2005	2.582	2.582	2.518	2.567	6,177,822	-0.01(-0.39%)
Sep 30, 2005	2.567	2.611	2.549	2.577	6,542,628	+0.00(+0.14%)
Sep 29, 2005	2.506	2.586	2.475	2.573	10,173,321	+0.05(+1.92%)
Sep 28, 2005	2.489	2.526	2.460	2.525	12,971,255	+0.09(+3.55%)
Sep 27, 2005	2.452	2.464	2.411	2.438	7,578,418	-0.01(-0.26%)
Sep 26, 2005	2.381	2.456	2.365	2.445	12,669,422	+0.10(+4.26%)
Sep 23, 2005	2.345	2.356	2.293	2.345	8,350,374	+0.04(+1.82%)
Sep 22, 2005	2.345	2.356	2.280	2.303	3,721,893	-0.03(-1.24%)
Sep 21, 2005	2.280	2.358	2.280	2.332	5,022,602	+0.06(+2.51%)
Sep 20, 2005	2.383	2.383	2.269	2.275	9,158,160	-0.05(-2.20%)
Sep 19, 2005	2.263	2.372	2.252	2.326	10,234,122	+0.08(+3.70%)
Sep 16, 2005	2.231	2.246	2.210	2.243	7,527,389	+0.03(+1.33%)
Sep 15, 2005	2.233	2.247	2.206	2.214	2,996,623	-0.01(-0.43%)
Sep 14, 2005	2.187	2.228	2.174	2.223	6,904,178	+0.02(+0.90%)
Sep 13, 2005	2.257	2.257	2.197	2.204	5,819,530	-0.06(-2.55%)
Sep 12, 2005	2.252	2.286	2.239	2.261	6,890,063	+0.01(+0.41%)
Sep 09, 2005	2.248	2.267	2.227	2.252	5,740,272	+0.00(+0.20%)
Sep 08, 2005	2.243	2.275	2.224	2.247	4,160,530	-0.01(-0.22%)
Sep 07, 2005	2.296	2.298	2.242	2.252	6,264,681	-0.03(-1.41%)
Sep 06, 2005	2.298	2.313	2.257	2.285	5,533,982	-0.03(-1.18%)
Sep 02, 2005	2.319	2.341	2.294	2.312	4,788,083	+0.02(+0.66%)
Sep 01, 2005	2.273	2.311	2.273	2.297	6,634,916	+0.04(+1.82%)
Aug 31, 2005	2.215	2.261	2.213	2.256	6,184,336	+0.03(+1.39%)
Aug 30, 2005	2.259	2.268	2.204	2.225	6,875,949	-0.04(-1.91%)
Aug 29, 2005	2.227	2.279	2.199	2.268	5,077,974	+0.05(+2.31%)
Aug 26, 2005	2.238	2.268	2.198	2.217	5,803,244	-0.01(-0.54%)
Aug 25, 2005	2.178	2.240	2.178	2.229	4,203,959	+0.04(+2.02%)
Aug 24, 2005	2.224	2.249	2.171	2.185	11,151,566	-0.09(-3.81%)
Aug 23, 2005	2.306	2.334	2.226	2.271	9,569,653	-0.05(-2.16%)
Aug 22, 2005	2.309	2.379	2.303	2.321	7,657,677	+0.02(+1.06%)
Aug 19, 2005	2.300	2.339	2.297	2.297	3,192,055	+0.01(+0.32%)
Aug 18, 2005	2.305	2.319	2.287	2.290	8,532,778	-0.04(-1.60%)
Aug 17, 2005	2.365	2.402	2.312	2.327	9,898,630	-0.08(-3.25%)
Aug 16, 2005	2.482	2.508	2.402	2.405	7,434,015	-0.09(-3.72%)
Aug 15, 2005	2.464	2.511	2.455	2.498	5,934,618	+0.06(+2.32%)
Aug 12, 2005	2.512	2.528	2.430	2.442	9,676,055	-0.06(-2.25%)
Aug 11, 2005	2.487	2.523	2.464	2.498	9,680,398	+0.08(+3.16%)
Aug 10, 2005	2.346	2.459	2.315	2.421	14,482,596	+0.10(+4.45%)
Aug 09, 2005	2.354	2.371	2.292	2.318	5,969,361	-0.05(-1.99%)
Aug 08, 2005	2.344	2.394	2.333	2.365	6,786,918	+0.04(+1.88%)
Aug 05, 2005	2.353	2.378	2.312	2.321	7,559,961	-0.02(-1.04%)
Aug 04, 2005	2.452	2.452	2.284	2.346	10,160,292	-0.00(-0.12%)
Aug 03, 2005	2.423	2.437	2.335	2.349	12,946,284	-0.13(-5.31%)
Aug 02, 2005	2.419	2.495	2.409	2.480	11,253,625	+0.06(+2.55%)
Aug 01, 2005	2.372	2.439	2.368	2.419	7,954,082	+0.06(+2.58%)
Jul 29, 2005	2.395	2.406	2.350	2.358	5,819,530	-0.03(-1.16%)
Jul 28, 2005	2.358	2.388	2.298	2.385	9,085,416	+0.03(+1.47%)
Jul 27, 2005	2.322	2.357	2.280	2.351	7,477,445	+0.04(+1.73%)
Jul 26, 2005	2.291	2.338	2.275	2.311	6,645,773	+0.01(+0.46%)
Jul 25, 2005	2.349	2.371	2.286	2.300	8,951,871	-0.02(-1.07%)
Jul 22, 2005	2.275	2.337	2.275	2.325	8,716,267	+0.05(+2.23%)
Jul 21, 2005	2.280	2.312	2.231	2.275	8,102,827	-0.00(-0.08%)
Jul 20, 2005	2.231	2.276	2.211	2.276	13,897,386	+0.08(+3.41%)
Jul 19, 2005	2.155	2.222	2.151	2.201	19,006,846	+0.00(+0.13%)
Jul 18, 2005	2.176	2.208	2.158	2.199	5,608,898	+0.03(+1.27%)
Jul 15, 2005	2.178	2.181	2.139	2.171	5,134,432	+0.01(+0.25%)
Jul 14, 2005	2.164	2.183	2.137	2.165	12,082,040	+0.02(+0.92%)
Jul 13, 2005	2.152	2.168	2.130	2.146	4,750,083	-0.01(-0.28%)
Jul 12, 2005	2.153	2.155	2.128	2.152	8,673,923	+0.01(+0.41%)
Jul 11, 2005	2.111	2.159	2.105	2.143	10,268,865	+0.03(+1.39%)
Jul 08, 2005	2.071	2.113	2.070	2.113	10,950,706	+0.05(+2.30%)
Jul 07, 2005	2.015	2.066	2.005	2.066	7,715,220	+0.03(+1.49%)
Jul 06, 2005	2.003	2.054	1.997	2.035	10,145,092	+0.04(+1.96%)
Jul 05, 2005	1.976	2.002	1.975	1.996	6,436,227	+0.02(+1.10%)