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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	8.991	9.101	8.949	9.022	1,312,542	+0.03(+0.34%)
Jul 30, 2007	8.702	9.074	8.702	8.991	2,193,613	+0.18(+2.07%)
Jul 27, 2007	8.542	8.846	8.453	8.809	1,482,955	+0.38(+4.47%)
Jul 26, 2007	8.481	8.495	8.260	8.432	1,727,697	-0.17(-1.95%)
Jul 25, 2007	8.761	8.847	8.481	8.599	772,296	-0.11(-1.22%)
Jul 24, 2007	8.730	8.790	8.605	8.706	2,403,910	-0.13(-1.51%)
Jul 23, 2007	8.919	9.032	8.764	8.839	1,269,032	-0.03(-0.31%)
Jul 20, 2007	9.212	9.266	8.853	8.867	1,221,896	-0.32(-3.46%)
Jul 19, 2007	9.543	9.556	9.181	9.185	953,587	-0.07(-0.71%)
Jul 18, 2007	9.339	9.380	9.224	9.250	794,051	-0.11(-1.16%)
Jul 17, 2007	9.460	9.543	9.337	9.359	346,264	-0.01(-0.11%)
Jul 16, 2007	9.377	9.650	9.350	9.370	589,193	+0.06(+0.60%)
Jul 13, 2007	9.294	9.397	9.203	9.313	583,754	+0.06(+0.60%)
Jul 12, 2007	9.377	9.509	9.251	9.258	848,438	-0.04(-0.46%)
Jul 11, 2007	9.488	9.488	9.267	9.300	502,174	-0.08(-0.87%)
Jul 10, 2007	9.598	9.598	9.354	9.382	382,522	-0.19(-2.01%)
Jul 09, 2007	9.639	9.708	9.501	9.574	340,825	-0.03(-0.36%)
Jul 06, 2007	9.639	9.653	9.579	9.609	449,600	+0.00(+0.01%)
Jul 05, 2007	9.791	9.817	9.592	9.608	563,813	-0.04(-0.41%)
Jul 03, 2007	9.716	9.772	9.606	9.648	627,264	-0.07(-0.71%)
Jul 02, 2007	9.490	9.915	9.490	9.716	531,180	+0.23(+2.39%)
Jun 29, 2007	9.377	9.510	9.377	9.490	473,167	+0.14(+1.50%)
Jun 28, 2007	9.322	9.432	9.269	9.350	924,580	+0.12(+1.28%)
Jun 27, 2007	9.363	9.377	9.160	9.231	1,116,748	-0.23(-2.42%)
Jun 26, 2007	9.515	9.584	9.427	9.460	387,961	+0.02(+0.18%)
Jun 25, 2007	9.350	9.462	9.226	9.443	708,845	+0.19(+2.04%)
Jun 22, 2007	9.432	9.432	9.130	9.254	496,735	-0.18(-1.89%)
Jun 21, 2007	9.372	9.447	9.294	9.432	315,445	+0.05(+0.58%)
Jun 20, 2007	9.377	9.488	9.330	9.378	424,219	+0.08(+0.83%)
Jun 19, 2007	9.322	9.460	9.275	9.301	409,716	-0.09(-0.96%)
Jun 18, 2007	9.488	9.556	9.363	9.391	364,393	-0.05(-0.53%)
Jun 15, 2007	9.212	9.584	9.212	9.441	1,234,587	+0.33(+3.59%)
Jun 14, 2007	8.931	9.198	8.931	9.114	736,038	+0.21(+2.37%)
Jun 13, 2007	8.908	8.930	8.843	8.902	308,193	+0.07(+0.81%)
Jun 12, 2007	8.991	9.115	8.831	8.831	310,006	-0.16(-1.78%)
Jun 11, 2007	8.991	9.087	8.971	8.991	415,154	-0.07(-0.74%)
Jun 08, 2007	8.784	9.116	8.784	9.058	623,638	+0.19(+2.11%)
Jun 07, 2007	9.160	9.160	8.715	8.870	1,053,296	-0.31(-3.37%)
Jun 06, 2007	9.267	9.279	9.116	9.179	270,122	-0.16(-1.73%)
Jun 05, 2007	9.352	9.352	9.293	9.341	184,916	-0.01(-0.14%)
Jun 04, 2007	9.306	9.377	9.226	9.354	531,180	+0.15(+1.67%)
Jun 01, 2007	9.179	9.261	9.143	9.201	578,316	+0.12(+1.31%)
May 31, 2007	9.151	9.272	9.082	9.082	1,169,322	-0.01(-0.16%)
May 30, 2007	8.781	9.122	8.772	9.096	1,278,097	+0.30(+3.42%)
May 29, 2007	8.738	8.965	8.638	8.795	614,574	+0.08(+0.92%)
May 25, 2007	8.533	8.719	8.533	8.715	549,309	+0.17(+1.97%)
May 24, 2007	8.646	8.744	8.508	8.547	184,916	-0.15(-1.72%)
May 23, 2007	8.770	8.866	8.646	8.697	991,658	-0.07(-0.84%)
May 22, 2007	9.064	9.135	8.633	8.770	1,430,380	-0.29(-3.24%)
May 21, 2007	9.047	9.084	8.991	9.064	257,432	+0.00(+0.03%)
May 18, 2007	9.093	9.154	8.992	9.061	451,412	+0.00(+0.01%)
May 17, 2007	9.248	9.261	9.041	9.060	505,800	-0.08(-0.85%)
May 16, 2007	9.212	9.322	9.074	9.138	364,393	-0.03(-0.34%)
May 15, 2007	9.250	9.250	9.163	9.169	627,264	+0.03(+0.31%)
May 14, 2007	9.088	9.281	9.088	9.141	755,980	+0.07(+0.73%)
May 11, 2007	8.909	9.095	8.884	9.074	411,529	+0.17(+1.86%)
May 10, 2007	9.066	9.087	8.886	8.909	393,400	-0.14(-1.58%)
May 09, 2007	8.881	9.060	8.881	9.052	275,561	+0.15(+1.65%)
May 08, 2007	8.936	8.936	8.811	8.905	250,180	-0.03(-0.28%)
May 07, 2007	8.729	8.988	8.729	8.930	268,309	+0.27(+3.08%)
May 04, 2007	8.736	8.768	8.643	8.663	433,283	-0.02(-0.21%)
May 03, 2007	8.624	8.860	8.624	8.681	442,348	+0.06(+0.66%)
May 02, 2007	8.417	8.702	8.417	8.624	364,393	+0.01(+0.17%)
May 01, 2007	8.605	8.702	8.579	8.610	328,135	-0.08(-0.97%)
Apr 30, 2007	8.834	8.885	8.694	8.694	837,561	-0.15(-1.73%)
Apr 27, 2007	8.889	8.911	8.831	8.848	333,574	-0.05(-0.58%)
Apr 26, 2007	8.977	9.152	8.826	8.899	630,890	-0.06(-0.71%)
Apr 25, 2007	8.704	8.969	8.674	8.962	1,544,593	+0.27(+3.16%)
Apr 24, 2007	8.762	8.763	8.547	8.688	1,026,103	-0.07(-0.79%)
Apr 23, 2007	8.839	8.895	8.743	8.757	879,258	-0.08(-0.94%)
Apr 20, 2007	8.919	8.922	8.770	8.839	299,129	+0.01(+0.12%)
Apr 19, 2007	8.798	8.886	8.756	8.828	652,645	+0.02(+0.21%)
Apr 18, 2007	8.713	8.825	8.657	8.810	554,748	-0.01(-0.14%)
Apr 17, 2007	8.826	8.862	8.770	8.822	1,254,529	+0.06(+0.72%)
Apr 16, 2007	8.790	8.853	8.607	8.759	1,160,258	+0.08(+0.92%)
Apr 13, 2007	8.575	8.701	8.522	8.680	1,281,722	+0.17(+1.95%)
Apr 12, 2007	8.495	8.556	8.371	8.514	485,858	+0.06(+0.72%)
Apr 11, 2007	8.291	8.509	8.277	8.453	872,006	+0.17(+2.02%)
Apr 10, 2007	8.117	8.288	8.069	8.286	685,277	+0.17(+2.08%)
Apr 09, 2007	8.109	8.169	8.057	8.117	667,148	+0.09(+1.13%)
Apr 05, 2007	8.041	8.059	8.004	8.026	928,206	-0.02(-0.19%)
Apr 04, 2007	8.048	8.070	8.015	8.041	864,754	-0.00(-0.04%)
Apr 03, 2007	8.026	8.067	8.026	8.045	810,367	+0.02(+0.23%)
Apr 02, 2007	7.998	8.219	7.971	8.026	1,163,884	-0.03(-0.34%)
Mar 30, 2007	7.887	8.053	7.871	8.053	1,169,322	+0.17(+2.10%)
Mar 29, 2007	7.764	7.922	7.709	7.888	581,942	+0.16(+2.08%)
Mar 28, 2007	7.741	7.741	7.637	7.727	435,096	-0.03(-0.36%)
Mar 27, 2007	7.832	7.832	7.698	7.756	433,283	-0.06(-0.80%)
Mar 26, 2007	7.654	7.818	7.628	7.818	855,690	+0.16(+2.15%)
Mar 23, 2007	7.667	7.689	7.612	7.653	163,161	+0.01(+0.13%)
Mar 22, 2007	7.601	7.736	7.601	7.644	266,496	-0.06(-0.81%)
Mar 21, 2007	7.615	7.722	7.585	7.706	572,877	+0.08(+1.00%)
Mar 20, 2007	7.585	7.662	7.551	7.629	206,671	+0.00(+0.04%)
Mar 19, 2007	7.612	7.684	7.575	7.626	609,135	+0.08(+1.12%)
Mar 16, 2007	7.640	7.652	7.516	7.542	841,187	+0.07(+0.94%)
Mar 15, 2007	7.213	7.562	7.213	7.472	904,638	+0.27(+3.78%)
Mar 14, 2007	7.102	7.235	6.981	7.199	516,677	+0.11(+1.57%)
Mar 13, 2007	7.388	7.394	7.033	7.088	810,367	-0.30(-4.06%)
Mar 12, 2007	7.292	7.407	7.262	7.388	315,445	+0.13(+1.77%)
Mar 09, 2007	7.308	7.309	7.235	7.260	204,858	-0.02(-0.23%)
Mar 08, 2007	7.297	7.317	7.226	7.276	772,296	+0.09(+1.23%)
Mar 07, 2007	7.172	7.249	7.172	7.188	284,625	+0.04(+0.52%)
Mar 06, 2007	7.125	7.254	7.123	7.150	554,748	+0.04(+0.56%)
Mar 05, 2007	6.923	7.157	6.923	7.111	754,167	+0.06(+0.86%)
Mar 02, 2007	7.275	7.304	7.050	7.050	855,690	-0.23(-3.09%)
Mar 01, 2007	7.449	7.449	7.090	7.275	735,168	-0.31(-4.07%)
Feb 28, 2007	7.502	7.612	7.358	7.584	11,743,989	+0.15(+1.99%)
Feb 27, 2007	7.778	7.778	7.430	7.436	1,878,168	-0.58(-7.19%)
Feb 26, 2007	7.938	8.107	7.903	8.013	1,064,174	+0.08(+1.06%)
Feb 23, 2007	7.971	7.971	7.739	7.929	853,877	-0.04(-0.53%)
Feb 22, 2007	7.792	7.981	7.792	7.971	962,651	+0.18(+2.29%)
Feb 21, 2007	7.778	7.819	7.696	7.792	1,046,045	-0.04(-0.48%)
Feb 20, 2007	7.580	7.847	7.580	7.830	1,154,819	+0.14(+1.83%)
Feb 16, 2007	7.659	7.756	7.659	7.689	197,606	-0.08(-1.02%)
Feb 15, 2007	7.645	7.832	7.612	7.769	424,219	+0.03(+0.42%)
Feb 14, 2007	7.475	7.749	7.433	7.736	672,587	+0.24(+3.14%)
Feb 13, 2007	7.364	7.544	7.364	7.501	251,467	+0.22(+2.98%)
Feb 12, 2007	7.545	7.545	7.247	7.284	387,961	-0.26(-3.47%)
Feb 09, 2007	7.564	7.600	7.311	7.546	514,864	-0.03(-0.41%)
Feb 08, 2007	7.594	7.594	7.502	7.577	299,129	-0.03(-0.40%)
Feb 07, 2007	7.585	7.620	7.570	7.608	337,200	+0.02(+0.31%)
Feb 06, 2007	7.612	7.640	7.529	7.585	843,000	-0.04(-0.54%)
Feb 05, 2007	7.624	7.679	7.412	7.626	525,742	-0.01(-0.15%)
Feb 02, 2007	7.574	7.651	7.469	7.637	373,458	+0.06(+0.84%)
Feb 01, 2007	7.484	7.576	7.447	7.574	1,390,497	+0.09(+1.21%)
Jan 31, 2007	7.282	7.489	7.281	7.484	369,832	+0.17(+2.35%)
Jan 30, 2007	7.254	7.326	7.253	7.311	639,954	+0.03(+0.42%)
Jan 29, 2007	7.276	7.309	7.226	7.281	643,580	+0.05(+0.73%)
Jan 26, 2007	7.265	7.281	7.216	7.228	480,419	-0.02(-0.32%)
Jan 25, 2007	7.293	7.293	7.176	7.251	850,251	-0.04(-0.56%)
Jan 24, 2007	7.230	7.310	7.140	7.292	790,425	+0.11(+1.54%)
Jan 23, 2007	7.168	7.273	7.137	7.182	474,980	+0.05(+0.66%)
Jan 22, 2007	7.171	7.212	7.074	7.135	681,651	+0.13(+1.85%)
Jan 19, 2007	6.878	7.033	6.823	7.005	462,290	+0.11(+1.64%)
Jan 18, 2007	6.975	7.005	6.853	6.892	678,025	-0.10(-1.38%)
Jan 17, 2007	6.881	6.993	6.840	6.989	340,825	+0.00(+0.00%)
Jan 16, 2007	7.005	7.024	6.917	6.989	513,051	-0.06(-0.91%)
Jan 12, 2007	7.055	7.123	7.046	7.053	659,896	-0.01(-0.14%)
Jan 11, 2007	6.990	7.204	6.952	7.063	614,574	+0.06(+0.84%)
Jan 10, 2007	7.005	7.022	6.934	7.004	560,187	-0.06(-0.87%)
Jan 09, 2007	7.171	7.171	7.005	7.065	908,264	-0.09(-1.20%)
Jan 08, 2007	7.182	7.182	7.121	7.152	404,277	-0.03(-0.42%)
Jan 05, 2007	7.402	7.402	7.116	7.182	844,813	-0.23(-3.16%)
Jan 04, 2007	7.432	7.474	7.370	7.416	482,232	-0.03(-0.40%)
Jan 03, 2007	7.391	7.447	7.348	7.446	837,561	-0.03(-0.43%)
Dec 29, 2006	7.419	7.491	7.415	7.478	364,393	+0.06(+0.80%)
Dec 28, 2006	7.502	7.502	7.397	7.419	638,142	-0.10(-1.28%)
Dec 27, 2006	7.386	7.529	7.338	7.516	1,069,613	+0.12(+1.56%)
Dec 26, 2006	7.375	7.414	7.273	7.400	721,535	-0.04(-0.47%)
Dec 22, 2006	7.546	7.556	7.400	7.436	833,935	-0.11(-1.46%)
Dec 21, 2006	7.640	7.640	7.391	7.546	3,192,523	-0.15(-1.96%)
Dec 20, 2006	7.640	7.742	7.640	7.697	1,089,555	+0.09(+1.23%)
Dec 19, 2006	7.562	7.640	7.562	7.604	855,690	+0.05(+0.62%)
Dec 18, 2006	7.477	7.612	7.475	7.557	775,922	+0.10(+1.29%)
Dec 15, 2006	7.448	7.478	7.428	7.460	449,600	+0.07(+0.90%)
Dec 14, 2006	7.379	7.447	7.337	7.394	1,062,361	+0.03(+0.40%)
Dec 13, 2006	7.276	7.386	7.276	7.365	1,120,374	+0.11(+1.51%)
Dec 12, 2006	7.328	7.335	7.223	7.255	357,141	-0.07(-0.99%)
Dec 11, 2006	7.336	7.336	7.281	7.328	319,071	-0.00(-0.04%)
Dec 08, 2006	7.176	7.389	7.171	7.331	353,516	+0.09(+1.22%)
Dec 07, 2006	7.391	7.391	7.227	7.243	881,071	-0.09(-1.27%)
Dec 06, 2006	7.386	7.397	7.311	7.336	520,303	-0.05(-0.68%)
Dec 05, 2006	7.364	7.400	7.312	7.386	855,690	+0.02(+0.31%)
Dec 04, 2006	7.421	7.460	7.324	7.363	792,238	-0.08(-1.05%)
Dec 01, 2006	7.379	7.521	7.365	7.441	676,213	-0.09(-1.25%)
Nov 30, 2006	7.502	7.579	7.327	7.535	1,356,051	+0.11(+1.43%)
Nov 29, 2006	7.364	7.475	7.361	7.428	1,397,748	+0.08(+1.14%)
Nov 28, 2006	7.368	7.369	7.243	7.345	1,948,871	+0.06(+0.87%)
Nov 27, 2006	7.294	7.433	7.240	7.281	948,148	+0.05(+0.67%)
Nov 24, 2006	7.213	7.267	7.213	7.233	594,632	+0.05(+0.67%)
Nov 22, 2006	7.267	7.278	7.179	7.185	389,774	-0.08(-1.14%)
Nov 21, 2006	7.152	7.309	7.137	7.267	2,097,529	+0.40(+5.81%)
Nov 20, 2006	6.895	6.895	6.856	6.868	273,748	-0.05(-0.77%)
Nov 17, 2006	6.856	6.922	6.856	6.921	184,916	-0.01(-0.21%)
Nov 16, 2006	6.961	6.967	6.905	6.936	828,496	-0.04(-0.51%)
Nov 15, 2006	6.923	6.977	6.917	6.972	578,316	+0.02(+0.33%)
Nov 14, 2006	6.969	6.999	6.906	6.950	429,658	-0.01(-0.08%)
Nov 13, 2006	6.878	6.955	6.854	6.955	587,380	-0.01(-0.11%)
Nov 10, 2006	7.085	7.085	6.906	6.963	188,541	-0.01(-0.21%)
Nov 09, 2006	7.074	7.074	6.975	6.978	765,045	-0.07(-1.05%)
Nov 08, 2006	6.958	7.085	6.957	7.052	3,127,258	+0.10(+1.46%)
Nov 07, 2006	6.942	7.005	6.942	6.950	161,348	-0.00(-0.04%)
Nov 06, 2006	6.909	7.019	6.893	6.953	567,438	+0.15(+2.25%)
Nov 03, 2006	6.815	6.862	6.785	6.800	293,690	-0.03(-0.43%)
Nov 02, 2006	6.943	6.960	6.812	6.829	1,368,742	-0.05(-0.71%)
Nov 01, 2006	6.885	6.901	6.818	6.878	233,864	+0.13(+1.90%)
Oct 31, 2006	6.727	6.826	6.706	6.750	387,961	+0.06(+0.91%)
Oct 30, 2006	6.639	6.690	6.605	6.690	413,342	+0.01(+0.15%)
Oct 27, 2006	6.768	6.792	6.645	6.680	128,716	-0.10(-1.50%)
Oct 26, 2006	6.826	6.854	6.730	6.781	351,703	-0.10(-1.45%)
Oct 25, 2006	6.950	6.950	6.730	6.881	549,309	-0.07(-0.99%)
Oct 24, 2006	6.906	6.950	6.847	6.950	397,025	+0.02(+0.36%)
Oct 23, 2006	6.856	6.955	6.856	6.925	177,664	-0.01(-0.20%)
Oct 20, 2006	6.967	6.998	6.873	6.939	300,941	-0.03(-0.47%)
Oct 19, 2006	6.950	7.016	6.877	6.972	398,838	-0.04(-0.50%)
Oct 18, 2006	7.160	7.198	6.991	7.008	329,948	+0.04(+0.60%)
Oct 17, 2006	6.912	6.978	6.819	6.966	1,269,032	+0.08(+1.10%)
Oct 16, 2006	6.826	6.896	6.752	6.889	10,516,653	+0.04(+0.63%)
Oct 13, 2006	6.807	6.895	6.754	6.846	1,029,729	+0.04(+0.58%)
Oct 12, 2006	6.832	6.834	6.735	6.807	532,993	+0.02(+0.33%)
Oct 11, 2006	6.741	6.800	6.703	6.785	315,445	+0.04(+0.65%)
Oct 10, 2006	6.636	6.754	6.607	6.741	397,025	+0.08(+1.18%)
Oct 09, 2006	6.536	6.669	6.454	6.662	489,483	+0.02(+0.27%)
Oct 06, 2006	6.785	6.785	6.619	6.644	474,980	-0.15(-2.16%)
Oct 05, 2006	6.523	6.826	6.523	6.791	839,374	+0.20(+2.98%)
Oct 04, 2006	6.503	6.619	6.454	6.594	518,490	+0.11(+1.74%)
Oct 03, 2006	6.410	6.493	6.354	6.481	678,025	+0.04(+0.66%)
Oct 02, 2006	6.485	6.485	6.346	6.439	445,974	+0.09(+1.42%)
Sep 29, 2006	6.319	6.349	6.302	6.349	226,612	+0.06(+1.00%)
Sep 28, 2006	6.258	6.288	6.250	6.286	193,980	-0.01(-0.20%)
Sep 27, 2006	6.164	6.321	6.164	6.299	275,561	+0.03(+0.43%)
Sep 26, 2006	6.178	6.273	6.178	6.272	190,354	+0.13(+2.11%)
Sep 25, 2006	6.206	6.206	6.084	6.142	326,322	-0.00(-0.01%)
Sep 22, 2006	6.123	6.164	6.095	6.143	357,141	-0.03(-0.42%)
Sep 21, 2006	6.261	6.288	6.147	6.169	667,148	-0.12(-1.90%)
Sep 20, 2006	6.068	6.288	6.068	6.288	708,845	+0.17(+2.86%)
Sep 19, 2006	6.040	6.113	6.012	6.113	322,696	-0.01(-0.15%)
Sep 18, 2006	6.117	6.139	6.065	6.123	97,896	+0.02(+0.39%)
Sep 15, 2006	6.040	6.151	6.040	6.099	2,902,458	+0.00(+0.06%)
Sep 14, 2006	6.046	6.123	6.015	6.095	373,458	+0.02(+0.36%)
Sep 13, 2006	6.012	6.079	6.012	6.073	268,309	+0.03(+0.54%)
Sep 12, 2006	5.949	6.080	5.949	6.041	319,071	+0.03(+0.52%)
Sep 11, 2006	5.985	6.038	5.941	6.009	353,516	-0.02(-0.39%)
Sep 08, 2006	5.977	6.044	5.952	6.033	451,412	+0.08(+1.26%)
Sep 07, 2006	5.946	5.969	5.919	5.958	469,542	+0.00(+0.00%)
Sep 06, 2006	5.952	5.995	5.946	5.958	183,103	-0.08(-1.27%)
Sep 05, 2006	6.103	6.103	6.035	6.035	132,341	-0.04(-0.73%)
Sep 01, 2006	6.095	6.112	6.079	6.079	141,406	+0.01(+0.18%)
Aug 31, 2006	5.971	6.068	5.916	6.068	491,296	+0.11(+1.84%)
Aug 30, 2006	5.971	5.971	5.918	5.958	413,342	+0.02(+0.29%)
Aug 29, 2006	6.011	6.011	5.862	5.941	404,277	-0.02(-0.26%)
Aug 28, 2006	5.902	5.957	5.902	5.956	164,974	+0.02(+0.41%)
Aug 25, 2006	6.047	6.047	5.916	5.932	487,671	-0.06(-0.99%)
Aug 24, 2006	5.994	6.018	5.951	5.991	1,539,155	-0.00(-0.06%)
Aug 23, 2006	6.062	6.068	5.981	5.995	1,113,122	-0.02(-0.37%)
Aug 22, 2006	6.084	6.097	5.986	6.017	2,574,323	+0.07(+1.10%)
Aug 21, 2006	5.940	5.959	5.902	5.951	96,083	+0.01(+0.19%)
Aug 18, 2006	5.957	5.979	5.909	5.940	203,045	-0.03(-0.56%)
Aug 17, 2006	5.984	6.019	5.920	5.974	333,574	-0.02(-0.37%)
Aug 16, 2006	5.866	6.012	5.864	5.996	643,580	+0.17(+2.84%)
Aug 15, 2006	5.866	5.866	5.765	5.830	862,942	-0.04(-0.61%)
Aug 14, 2006	5.844	5.913	5.833	5.866	1,618,922	-0.01(-0.21%)
Aug 11, 2006	5.875	5.919	5.875	5.878	382,522	-0.01(-0.13%)
Aug 10, 2006	5.806	5.904	5.806	5.886	326,322	+0.01(+0.23%)
Aug 09, 2006	5.819	5.971	5.819	5.873	928,206	+0.06(+1.00%)
Aug 08, 2006	5.737	5.833	5.737	5.815	493,109	+0.02(+0.29%)
Aug 07, 2006	5.739	5.840	5.737	5.798	1,031,542	-0.13(-2.23%)
Aug 04, 2006	5.811	5.957	5.811	5.931	248,367	+0.09(+1.60%)
Aug 03, 2006	5.880	5.886	5.804	5.838	353,516	-0.07(-1.14%)
Aug 02, 2006	5.847	5.939	5.847	5.905	148,658	+0.07(+1.13%)