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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	5.377	5.399	5.259	5.348	3,580,869	+0.14(+2.64%)
Aug 30, 2007	5.213	5.313	5.129	5.211	3,897,152	-0.01(-0.27%)
Aug 29, 2007	5.080	5.300	5.070	5.225	3,817,394	+0.23(+4.63%)
Aug 28, 2007	5.191	5.247	4.955	4.994	2,932,719	-0.27(-5.12%)
Aug 27, 2007	5.236	5.323	5.206	5.263	2,854,794	+0.02(+0.46%)
Aug 24, 2007	5.127	5.269	5.049	5.239	2,895,132	+0.20(+3.89%)
Aug 23, 2007	5.127	5.166	4.970	5.043	5,774,679	-0.05(-0.90%)
Aug 22, 2007	4.984	5.113	4.975	5.089	8,960,425	+0.18(+3.69%)
Aug 21, 2007	4.772	4.947	4.690	4.907	3,710,132	+0.18(+3.83%)
Aug 20, 2007	4.658	4.789	4.518	4.726	5,319,965	+0.18(+3.93%)
Aug 17, 2007	4.605	4.617	4.416	4.548	4,061,252	+0.20(+4.64%)
Aug 16, 2007	4.217	4.456	4.044	4.346	9,590,240	-0.18(-3.88%)
Aug 15, 2007	4.478	4.717	4.468	4.521	4,872,586	-0.14(-2.93%)
Aug 14, 2007	4.909	5.017	4.396	4.658	4,910,173	-0.35(-7.03%)
Aug 13, 2007	5.061	5.154	5.007	5.010	3,119,738	-0.10(-1.96%)
Aug 10, 2007	4.913	5.135	4.690	5.110	5,893,858	+0.16(+3.24%)
Aug 09, 2007	5.169	5.241	4.941	4.950	5,635,331	-0.47(-8.60%)
Aug 08, 2007	5.479	5.490	5.345	5.416	2,649,440	+0.03(+0.61%)
Aug 07, 2007	5.487	5.510	5.261	5.383	3,293,923	-0.14(-2.53%)
Aug 06, 2007	5.487	5.588	5.360	5.523	4,447,209	-0.03(-0.45%)
Aug 03, 2007	5.505	5.645	5.454	5.548	3,644,126	-0.10(-1.72%)
Aug 02, 2007	5.273	5.672	5.273	5.645	6,445,748	+0.30(+5.63%)
Aug 01, 2007	5.154	5.344	5.075	5.344	4,366,763	+0.13(+2.45%)
Jul 31, 2007	5.225	5.348	5.132	5.216	6,562,177	+0.10(+1.87%)
Jul 30, 2007	5.175	5.175	5.091	5.120	5,417,142	+0.05(+1.05%)
Jul 27, 2007	5.077	5.182	4.954	5.067	6,370,574	-0.06(-1.21%)
Jul 26, 2007	5.099	5.345	5.010	5.129	3,882,484	-0.28(-5.20%)
Jul 25, 2007	5.351	5.432	5.211	5.410	3,282,005	+0.11(+2.02%)
Jul 24, 2007	5.567	5.656	5.154	5.303	3,148,158	-0.36(-6.32%)
Jul 23, 2007	5.552	5.669	5.526	5.661	3,438,771	+0.18(+3.37%)
Jul 20, 2007	5.427	5.563	5.423	5.477	1,765,682	-0.09(-1.66%)
Jul 19, 2007	5.434	5.570	5.421	5.570	1,465,901	+0.14(+2.65%)
Jul 18, 2007	5.463	5.497	5.347	5.426	1,530,074	-0.05(-0.97%)
Jul 17, 2007	5.522	5.596	5.455	5.479	1,276,131	-0.02(-0.40%)
Jul 16, 2007	5.622	5.634	5.475	5.501	1,214,708	-0.07(-1.27%)
Jul 13, 2007	5.553	5.639	5.502	5.572	1,627,251	-0.01(-0.23%)
Jul 12, 2007	5.431	5.602	5.407	5.585	2,428,500	+0.25(+4.66%)
Jul 11, 2007	5.298	5.391	5.285	5.336	1,771,182	+0.00(+0.02%)
Jul 10, 2007	5.241	5.421	5.221	5.335	3,650,543	+0.04(+0.85%)
Jul 09, 2007	5.236	5.313	5.158	5.290	2,201,143	+0.14(+2.78%)
Jul 06, 2007	5.075	5.189	5.070	5.147	2,382,662	+0.13(+2.59%)
Jul 05, 2007	5.018	5.073	4.943	5.018	2,873,129	-0.03(-0.61%)
Jul 03, 2007	5.078	5.092	5.018	5.048	1,530,074	+0.03(+0.61%)
Jul 02, 2007	4.842	5.036	4.832	5.018	3,628,541	+0.21(+4.36%)
Jun 29, 2007	4.733	4.854	4.708	4.808	3,510,279	+0.09(+1.82%)
Jun 28, 2007	4.854	4.909	4.668	4.722	7,702,628	-0.05(-0.96%)
Jun 27, 2007	4.781	4.781	4.720	4.768	3,627,624	-0.04(-0.91%)
Jun 26, 2007	4.786	4.882	4.758	4.811	2,880,464	+0.07(+1.45%)
Jun 25, 2007	4.830	4.887	4.721	4.743	2,972,140	-0.06(-1.32%)
Jun 22, 2007	4.886	4.841	4.761	4.806	2,699,862	-0.08(-1.54%)
Jun 21, 2007	5.048	5.071	4.807	4.881	6,036,873	-0.12(-2.40%)
Jun 20, 2007	5.104	5.122	4.982	5.001	2,939,136	-0.03(-0.61%)
Jun 19, 2007	5.055	5.126	4.988	5.032	3,837,562	-0.01(-0.28%)
Jun 18, 2007	5.068	5.094	5.010	5.046	2,852,044	+0.11(+2.16%)
Jun 15, 2007	4.802	4.955	4.800	4.939	4,534,301	+0.25(+5.30%)
Jun 14, 2007	4.504	4.696	4.490	4.690	8,153,674	+0.38(+8.83%)
Jun 13, 2007	4.197	4.357	4.168	4.310	4,837,749	+0.11(+2.68%)
Jun 12, 2007	4.353	4.363	4.166	4.197	2,835,542	-0.15(-3.56%)
Jun 11, 2007	4.227	4.368	4.216	4.352	2,777,420	+0.14(+3.37%)
Jun 08, 2007	4.110	4.270	4.070	4.210	4,080,687	+0.09(+2.25%)
Jun 07, 2007	4.205	4.265	4.097	4.118	2,488,456	-0.06(-1.44%)
Jun 06, 2007	4.192	4.243	4.145	4.178	3,218,932	-0.12(-2.72%)
Jun 05, 2007	4.424	4.424	4.264	4.294	4,508,998	-0.14(-3.15%)
Jun 04, 2007	4.419	4.494	4.418	4.434	2,586,183	-0.09(-2.02%)
Jun 01, 2007	4.445	4.541	4.440	4.526	3,112,771	+0.12(+2.80%)
May 31, 2007	4.448	4.466	4.377	4.402	5,145,047	-0.18(-3.90%)
May 30, 2007	4.457	4.591	4.418	4.581	2,328,757	+0.12(+2.64%)
May 29, 2007	4.537	4.556	4.437	4.464	2,753,217	+0.09(+2.04%)
May 25, 2007	4.290	4.424	4.290	4.374	2,774,119	+0.11(+2.69%)
May 24, 2007	4.364	4.400	4.249	4.260	3,261,653	-0.11(-2.55%)
May 23, 2007	4.309	4.627	4.309	4.371	6,047,691	+0.07(+1.62%)
May 22, 2007	4.300	4.321	4.281	4.301	1,484,419	+0.02(+0.46%)
May 21, 2007	4.314	4.371	4.263	4.281	2,929,969	-0.03(-0.73%)
May 18, 2007	4.254	4.349	4.249	4.313	2,644,489	+0.06(+1.51%)
May 17, 2007	4.245	4.296	4.200	4.249	2,031,726	-0.01(-0.13%)
May 16, 2007	4.104	4.269	4.001	4.254	5,992,868	+0.15(+3.67%)
May 15, 2007	4.090	4.176	4.063	4.104	3,749,187	+0.03(+0.70%)
May 14, 2007	4.074	4.101	4.033	4.075	1,998,906	+0.05(+1.22%)
May 11, 2007	3.981	4.059	3.937	4.026	2,054,462	+0.06(+1.62%)
May 10, 2007	4.082	4.082	3.949	3.962	3,379,539	-0.12(-2.89%)
May 09, 2007	3.931	4.098	3.957	4.080	2,741,483	+0.09(+2.13%)
May 08, 2007	3.980	4.025	3.913	3.994	2,487,356	+0.01(+0.36%)
May 07, 2007	3.897	4.022	3.896	3.980	2,695,644	+0.08(+2.13%)
May 04, 2007	3.777	3.926	3.725	3.897	2,798,138	+0.15(+3.90%)
May 03, 2007	3.739	3.751	3.699	3.751	2,164,473	+0.07(+2.02%)
May 02, 2007	3.769	3.769	3.668	3.677	2,099,383	-0.07(-1.94%)
May 01, 2007	3.780	3.793	3.719	3.750	1,700,592	-0.02(-0.50%)
Apr 30, 2007	3.828	3.832	3.760	3.769	1,277,231	-0.05(-1.29%)
Apr 27, 2007	3.835	3.836	3.791	3.818	1,178,955	-0.04(-0.99%)
Apr 26, 2007	3.863	3.876	3.807	3.856	1,421,896	-0.00(-0.06%)
Apr 25, 2007	3.807	3.870	3.780	3.858	1,840,856	+0.09(+2.52%)
Apr 24, 2007	3.712	3.763	3.624	3.763	2,092,049	+0.07(+1.86%)
Apr 23, 2007	3.763	3.771	3.687	3.695	1,311,885	-0.05(-1.45%)
Apr 20, 2007	3.807	3.817	3.731	3.749	1,817,020	-0.01(-0.32%)
Apr 19, 2007	3.763	3.796	3.736	3.761	1,318,302	-0.03(-0.92%)
Apr 18, 2007	3.717	3.807	3.711	3.796	1,469,568	+0.08(+2.09%)
Apr 17, 2007	3.796	3.806	3.709	3.718	1,640,085	-0.07(-1.91%)
Apr 16, 2007	3.819	3.852	3.757	3.791	1,799,602	-0.01(-0.34%)
Apr 13, 2007	3.818	3.820	3.782	3.804	742,576	+0.02(+0.49%)
Apr 12, 2007	3.765	3.786	3.722	3.785	906,676	+0.03(+0.78%)
Apr 11, 2007	3.767	3.767	3.705	3.756	2,230,480	+0.03(+0.67%)
Apr 10, 2007	3.757	3.799	3.724	3.731	1,345,805	-0.09(-2.34%)
Apr 09, 2007	3.823	3.856	3.796	3.820	1,150,535	+0.01(+0.26%)
Apr 05, 2007	3.801	3.817	3.774	3.810	790,248	+0.01(+0.20%)
Apr 04, 2007	3.763	3.817	3.738	3.803	2,279,985	+0.07(+1.78%)
Apr 03, 2007	3.687	3.747	3.668	3.736	2,819,957	+0.14(+3.82%)
Apr 02, 2007	3.659	3.729	3.558	3.599	3,755,971	-0.09(-2.37%)
Mar 30, 2007	3.786	3.789	3.653	3.686	2,080,131	-0.08(-2.23%)
Mar 29, 2007	3.815	3.817	3.770	3.770	2,753,034	+0.02(+0.61%)
Mar 28, 2007	3.726	3.752	3.632	3.747	2,762,201	-0.05(-1.29%)
Mar 27, 2007	3.861	3.861	3.786	3.796	1,606,165	-0.07(-1.86%)
Mar 26, 2007	3.851	3.896	3.763	3.868	3,678,046	+0.04(+1.03%)
Mar 23, 2007	3.892	3.899	3.823	3.829	2,890,548	-0.05(-1.27%)
Mar 22, 2007	3.902	3.902	3.824	3.878	1,818,854	+0.00(+0.03%)
Mar 21, 2007	3.731	3.884	3.685	3.877	3,569,868	+0.18(+4.96%)
Mar 20, 2007	3.649	3.704	3.633	3.693	1,928,865	+0.04(+1.23%)
Mar 19, 2007	3.627	3.649	3.571	3.649	2,269,901	+0.07(+1.86%)
Mar 16, 2007	3.572	3.597	3.545	3.582	2,814,457	-0.01(-0.24%)
Mar 15, 2007	3.600	3.640	3.577	3.591	3,215,998	-0.03(-0.81%)
Mar 14, 2007	3.589	3.620	3.511	3.620	2,000,373	+0.08(+2.15%)
Mar 13, 2007	3.731	3.684	3.528	3.544	2,456,920	-0.19(-5.00%)
Mar 12, 2007	3.773	3.809	3.702	3.731	2,844,710	-0.05(-1.38%)
Mar 09, 2007	3.856	3.871	3.747	3.783	2,779,620	-0.03(-0.86%)
Mar 08, 2007	3.851	3.883	3.789	3.816	1,888,528	+0.08(+2.25%)
Mar 07, 2007	3.705	3.799	3.687	3.732	2,282,735	+0.02(+0.56%)
Mar 06, 2007	3.497	3.721	3.485	3.711	2,301,070	+0.23(+6.48%)
Mar 05, 2007	3.488	3.547	3.477	3.485	2,397,330	-0.09(-2.59%)
Mar 02, 2007	3.692	3.759	3.570	3.578	3,445,188	-0.18(-4.84%)
Mar 01, 2007	3.512	3.839	3.441	3.760	4,026,791	+0.07(+1.98%)
Feb 28, 2007	3.665	3.699	3.606	3.687	2,902,466	+0.03(+0.75%)
Feb 27, 2007	3.789	3.817	3.604	3.660	3,981,494	-0.28(-7.09%)
Feb 26, 2007	3.916	3.948	3.872	3.939	2,136,603	+0.04(+0.98%)
Feb 23, 2007	3.883	3.908	3.829	3.901	1,176,204	+0.03(+0.87%)
Feb 22, 2007	3.958	3.979	3.852	3.867	1,441,148	-0.04(-0.92%)
Feb 21, 2007	3.957	3.957	3.878	3.903	1,046,024	-0.03(-0.86%)
Feb 20, 2007	3.890	3.945	3.825	3.937	1,022,188	+0.02(+0.59%)
Feb 16, 2007	3.872	3.963	3.872	3.914	1,534,658	+0.02(+0.59%)
Feb 15, 2007	3.972	3.972	3.863	3.891	1,747,347	-0.01(-0.22%)
Feb 14, 2007	3.876	3.952	3.861	3.900	1,977,454	+0.04(+0.99%)
Feb 13, 2007	3.796	3.885	3.791	3.861	1,447,300	+0.07(+1.87%)
Feb 12, 2007	3.747	3.813	3.702	3.791	3,253,741	+0.05(+1.31%)
Feb 09, 2007	3.774	3.822	3.715	3.741	2,149,805	-0.04(-1.10%)
Feb 08, 2007	3.752	3.818	3.741	3.783	2,140,637	-0.05(-1.20%)
Feb 07, 2007	3.840	3.914	3.800	3.829	2,279,068	-0.04(-0.93%)
Feb 06, 2007	3.905	3.905	3.844	3.865	1,945,367	+0.03(+0.83%)
Feb 05, 2007	3.807	3.916	3.752	3.833	4,525,133	+0.12(+3.14%)
Feb 02, 2007	3.772	3.788	3.711	3.716	6,958,218	+0.03(+0.71%)
Feb 01, 2007	3.698	3.818	3.668	3.690	9,039,266	+0.26(+7.53%)
Jan 31, 2007	3.391	3.491	3.364	3.432	3,204,080	+0.05(+1.39%)
Jan 30, 2007	3.427	3.427	3.356	3.385	2,476,172	+0.00(+0.10%)
Jan 29, 2007	3.459	3.460	3.381	3.381	2,727,364	-0.06(-1.68%)
Jan 26, 2007	3.409	3.452	3.362	3.439	2,712,696	+0.06(+1.74%)
Jan 25, 2007	3.457	3.469	3.367	3.380	2,202,060	-0.06(-1.74%)
Jan 24, 2007	3.501	3.510	3.404	3.440	4,857,001	-0.03(-0.82%)
Jan 23, 2007	3.507	3.567	3.468	3.469	3,461,690	-0.06(-1.79%)
Jan 22, 2007	3.588	3.596	3.532	3.532	2,072,797	+0.02(+0.47%)
Jan 19, 2007	3.483	3.545	3.450	3.516	4,066,753	+0.05(+1.58%)
Jan 18, 2007	3.589	3.589	3.440	3.461	4,159,346	+0.05(+1.54%)
Jan 17, 2007	3.411	3.476	3.363	3.409	2,899,716	+0.02(+0.45%)
Jan 16, 2007	3.360	3.422	3.343	3.393	3,479,109	+0.03(+1.01%)
Jan 12, 2007	3.272	3.367	3.267	3.360	3,813,727	+0.11(+3.32%)
Jan 11, 2007	3.234	3.333	3.192	3.252	4,458,210	+0.07(+2.26%)
Jan 10, 2007	3.354	3.384	3.147	3.180	13,968,691	-0.17(-5.08%)
Jan 09, 2007	3.294	3.397	3.261	3.350	5,535,404	-0.05(-1.41%)
Jan 08, 2007	3.416	3.452	3.335	3.398	5,833,352	-0.14(-4.04%)
Jan 05, 2007	3.687	3.698	3.541	3.541	3,069,316	-0.18(-4.92%)
Jan 04, 2007	3.725	3.732	3.639	3.724	2,632,021	-0.04(-0.99%)
Jan 03, 2007	3.714	3.829	3.692	3.761	6,261,479	+0.07(+1.83%)
Dec 29, 2006	3.812	3.812	3.681	3.693	1,254,129	-0.10(-2.56%)
Dec 28, 2006	3.758	3.795	3.719	3.791	2,473,422	+0.01(+0.17%)
Dec 27, 2006	3.785	3.811	3.731	3.784	2,865,795	-0.00(-0.03%)
Dec 26, 2006	3.763	3.804	3.744	3.785	680,236	+0.02(+0.43%)
Dec 22, 2006	3.781	3.792	3.713	3.769	1,105,614	+0.01(+0.38%)
Dec 21, 2006	3.732	3.767	3.729	3.755	2,202,977	-0.03(-0.75%)
Dec 20, 2006	3.676	3.783	3.660	3.783	2,553,180	+0.16(+4.36%)
Dec 19, 2006	3.673	3.707	3.609	3.625	2,675,109	-0.02(-0.57%)
Dec 18, 2006	3.818	3.827	3.591	3.645	3,899,902	-0.11(-2.99%)
Dec 15, 2006	3.758	3.767	3.699	3.758	2,052,628	+0.04(+1.17%)
Dec 14, 2006	3.710	3.765	3.675	3.714	4,260,189	-0.14(-3.68%)
Dec 13, 2006	3.736	4.058	3.709	3.856	11,731,794	+0.51(+15.11%)
Dec 12, 2006	3.384	3.425	3.338	3.350	1,228,460	-0.05(-1.57%)
Dec 11, 2006	3.365	3.403	3.355	3.403	2,577,932	+0.04(+1.17%)
Dec 08, 2006	3.372	3.383	3.345	3.364	1,278,882	+0.03(+0.82%)
Dec 07, 2006	3.349	3.364	3.330	3.337	1,322,886	+0.03(+0.86%)
Dec 06, 2006	3.332	3.343	3.300	3.308	2,252,482	-0.01(-0.16%)
Dec 05, 2006	3.299	3.392	3.277	3.314	3,885,234	+0.03(+0.93%)
Dec 04, 2006	3.261	3.294	3.240	3.283	1,710,676	+0.04(+1.14%)
Dec 01, 2006	3.260	3.305	3.230	3.246	2,366,160	-0.03(-0.80%)
Nov 30, 2006	3.277	3.315	3.264	3.272	2,193,809	-0.01(-0.33%)
Nov 29, 2006	3.272	3.300	3.268	3.283	1,825,271	+0.05(+1.52%)
Nov 28, 2006	3.185	3.253	3.156	3.234	1,596,081	+0.05(+1.58%)
Nov 27, 2006	3.223	3.271	3.175	3.184	2,359,743	-0.07(-2.05%)
Nov 24, 2006	3.240	3.299	3.237	3.251	1,986,621	-0.00(-0.03%)
Nov 22, 2006	3.311	3.315	3.223	3.252	1,843,606	-0.06(-1.78%)
Nov 21, 2006	3.265	3.315	3.258	3.311	1,620,833	+0.04(+1.20%)
Nov 20, 2006	3.263	3.330	3.251	3.271	1,346,722	+0.02(+0.47%)
Nov 17, 2006	3.275	3.314	3.245	3.256	2,869,462	-0.05(-1.65%)
Nov 16, 2006	3.354	3.376	3.277	3.311	2,364,327	-0.02(-0.56%)
Nov 15, 2006	3.327	3.359	3.304	3.329	2,082,881	+0.03(+0.76%)
Nov 14, 2006	3.311	3.363	3.289	3.304	2,147,055	+0.07(+2.06%)
Nov 13, 2006	3.218	3.261	3.198	3.237	1,604,332	-0.02(-0.57%)
Nov 10, 2006	3.301	3.301	3.239	3.256	1,511,739	-0.06(-1.87%)
Nov 09, 2006	3.294	3.349	3.261	3.318	2,092,966	+0.05(+1.60%)
Nov 08, 2006	3.289	3.308	3.245	3.266	2,375,328	-0.02(-0.70%)
Nov 07, 2006	3.283	3.332	3.280	3.289	1,387,976	-0.01(-0.33%)
Nov 06, 2006	3.332	3.362	3.269	3.300	2,048,044	-0.02(-0.66%)
Nov 03, 2006	3.327	3.337	3.294	3.321	1,411,812	+0.01(+0.16%)
Nov 02, 2006	3.327	3.336	3.279	3.316	1,692,341	+0.00(+0.07%)
Nov 01, 2006	3.343	3.376	3.311	3.314	3,295,756	+0.02(+0.50%)
Oct 31, 2006	3.245	3.314	3.230	3.297	1,563,078	+0.08(+2.47%)
Oct 30, 2006	3.186	3.232	3.159	3.218	2,565,098	+0.01(+0.17%)
Oct 27, 2006	3.189	3.277	3.113	3.212	4,139,177	-0.06(-1.83%)
Oct 26, 2006	3.371	3.377	3.261	3.272	1,552,993	-0.08(-2.50%)
Oct 25, 2006	3.351	3.369	3.327	3.356	1,327,470	+0.01(+0.16%)
Oct 24, 2006	3.283	3.368	3.283	3.351	2,379,912	+0.02(+0.46%)
Oct 23, 2006	3.347	3.362	3.296	3.336	1,418,229	-0.01(-0.33%)
Oct 20, 2006	3.272	3.347	3.241	3.347	2,768,619	+0.04(+1.19%)
Oct 19, 2006	3.343	3.351	3.307	3.307	2,219,479	-0.04(-1.24%)
Oct 18, 2006	3.441	3.445	3.326	3.349	2,465,171	-0.04(-1.22%)
Oct 17, 2006	3.441	3.444	3.385	3.390	3,593,704	-0.06(-1.80%)
Oct 16, 2006	3.438	3.458	3.431	3.452	4,737,822	+0.04(+1.09%)
Oct 13, 2006	3.439	3.448	3.401	3.415	2,163,556	-0.04(-1.29%)
Oct 12, 2006	3.420	3.488	3.403	3.460	1,113,865	+0.07(+1.96%)
Oct 11, 2006	3.299	3.396	3.295	3.393	1,493,404	+0.04(+1.14%)
Oct 10, 2006	3.311	3.366	3.295	3.355	3,216,915	+0.00(+0.00%)
Oct 09, 2006	3.325	3.371	3.298	3.355	1,069,860	+0.03(+0.79%)
Oct 06, 2006	3.316	3.350	3.304	3.329	1,170,704	-0.04(-1.33%)
Oct 05, 2006	3.210	3.389	3.210	3.374	1,166,120	+0.04(+1.08%)
Oct 04, 2006	3.218	3.378	3.218	3.338	2,815,373	+0.11(+3.31%)
Oct 03, 2006	3.251	3.280	3.206	3.231	1,824,354	-0.03(-0.87%)
Oct 02, 2006	3.283	3.321	3.191	3.259	4,365,617	-0.02(-0.73%)
Sep 29, 2006	3.076	3.305	3.043	3.283	7,147,987	+0.21(+6.74%)
Sep 28, 2006	3.147	3.173	3.040	3.076	7,556,863	-0.07(-2.32%)
Sep 27, 2006	3.134	3.176	3.128	3.149	2,316,655	+0.03(+1.01%)
Sep 26, 2006	3.043	3.136	3.022	3.118	1,956,368	+0.10(+3.21%)
Sep 25, 2006	3.049	3.049	2.951	3.020	1,510,822	+0.05(+1.69%)
Sep 22, 2006	2.978	2.978	2.891	2.970	2,016,874	-0.01(-0.26%)
Sep 21, 2006	3.041	3.053	2.969	2.978	1,806,019	-0.09(-2.85%)
Sep 20, 2006	3.136	3.136	3.062	3.065	1,623,584	-0.04(-1.26%)
Sep 19, 2006	3.087	3.135	3.067	3.104	1,249,545	-0.04(-1.15%)
Sep 18, 2006	3.092	3.141	3.078	3.140	1,958,202	+0.11(+3.67%)
Sep 15, 2006	3.049	3.060	3.006	3.029	2,040,710	-0.01(-0.25%)
Sep 14, 2006	3.065	3.068	3.034	3.037	1,984,788	-0.07(-2.28%)
Sep 13, 2006	3.016	3.109	3.008	3.108	1,366,891	+0.09(+2.85%)
Sep 12, 2006	3.000	3.037	2.988	3.022	1,971,953	+0.04(+1.39%)
Sep 11, 2006	2.994	3.040	2.967	2.980	1,255,046	-0.07(-2.25%)
Sep 08, 2006	3.005	3.067	3.005	3.049	1,156,952	+0.04(+1.45%)
Sep 07, 2006	3.049	3.049	2.968	3.005	1,614,416	-0.06(-1.88%)
Sep 06, 2006	3.120	3.120	3.048	3.063	1,884,861	-0.08(-2.57%)
Sep 05, 2006	3.263	3.263	3.137	3.144	6,781,283	-0.00(-0.14%)