Irsa Inversiones Y Representaciones S.A. ADR (NY: IRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	3.459	3.459	3.159	3.199	111,354	-0.09(-2.68%)
Sep 29, 2008	3.379	3.406	3.212	3.287	181,174	-0.18(-5.20%)
Sep 26, 2008	3.626	3.626	3.388	3.467	0	-0.29(-7.62%)
Sep 25, 2008	3.520	3.753	3.516	3.753	154,781	+0.26(+7.30%)
Sep 24, 2008	3.542	3.586	3.454	3.498	280,637	-0.04(-1.00%)
Sep 23, 2008	3.591	3.595	3.498	3.533	402,884	-0.05(-1.47%)
Sep 22, 2008	3.573	3.648	3.401	3.586	166,248	-0.04(-1.21%)
Sep 19, 2008	2.860	3.666	2.825	3.630	0	+0.48(+15.22%)
Sep 18, 2008	3.952	3.952	3.036	3.151	1,735,407	-0.18(-5.54%)
Sep 17, 2008	3.450	3.476	3.300	3.335	281,982	-0.18(-5.01%)
Sep 16, 2008	3.520	3.555	3.459	3.511	119,092	-0.01(-0.25%)
Sep 15, 2008	3.564	3.661	3.511	3.520	270,049	-0.20(-5.33%)
Sep 12, 2008	3.635	3.740	3.635	3.718	0	+0.00(+0.12%)
Sep 11, 2008	3.815	3.815	3.604	3.714	128,587	-0.10(-2.54%)
Sep 10, 2008	3.903	3.903	3.577	3.811	274,939	+0.24(+6.78%)
Sep 09, 2008	3.560	3.692	3.520	3.569	379,592	-0.01(-0.37%)
Sep 08, 2008	3.551	3.661	3.503	3.582	238,560	+0.07(+2.13%)
Sep 05, 2008	3.599	3.679	3.393	3.507	0	-0.14(-3.86%)
Sep 04, 2008	3.753	3.802	3.630	3.648	174,011	-0.15(-3.94%)
Sep 03, 2008	3.802	3.859	3.780	3.797	174,361	-0.06(-1.60%)
Sep 02, 2008	4.048	4.048	3.828	3.859	239,049	-0.16(-3.94%)
Aug 29, 2008	3.960	4.048	3.940	4.018	0	+0.08(+2.13%)
Aug 28, 2008	3.960	4.022	3.916	3.934	190,521	-0.05(-1.22%)
Aug 27, 2008	3.864	4.004	3.841	3.982	123,624	+0.14(+3.67%)
Aug 26, 2008	3.740	3.965	3.740	3.841	428,318	-0.12(-3.11%)
Aug 25, 2008	3.947	4.004	3.947	3.965	73,364	-0.05(-1.32%)
Aug 22, 2008	4.022	4.101	3.960	4.018	0	+0.05(+1.33%)
Aug 21, 2008	3.938	4.022	3.855	3.965	519,645	+0.06(+1.46%)
Aug 20, 2008	3.974	3.996	3.894	3.908	255,514	-0.04(-0.89%)
Aug 19, 2008	4.040	4.070	3.943	3.943	1,588,273	-0.14(-3.34%)
Aug 18, 2008	4.290	4.290	4.000	4.079	158,028	-0.10(-2.42%)
Aug 15, 2008	4.260	4.312	4.092	4.180	0	-0.09(-2.06%)
Aug 14, 2008	4.282	4.339	4.224	4.268	331,296	-0.05(-1.12%)
Aug 13, 2008	4.400	4.400	4.268	4.317	167,161	-0.08(-1.90%)
Aug 12, 2008	4.405	4.462	4.370	4.400	212,390	-0.02(-0.50%)
Aug 11, 2008	4.537	4.537	4.409	4.422	327,826	-0.06(-1.28%)
Aug 08, 2008	4.449	4.493	4.400	4.480	162,310	+0.03(+0.69%)
Aug 07, 2008	4.581	4.598	4.449	4.449	353,535	-0.15(-3.25%)
Aug 06, 2008	4.603	4.638	4.554	4.598	272,978	-0.04(-0.95%)
Aug 05, 2008	4.673	4.734	4.510	4.642	389,814	-0.05(-1.03%)
Aug 04, 2008	4.796	4.871	4.664	4.691	357,303	-0.06(-1.30%)
Aug 01, 2008	4.752	4.814	4.730	4.752	198,786	-0.04(-0.92%)
Jul 31, 2008	4.783	4.893	4.730	4.796	178,540	+0.00(+0.00%)
Jul 30, 2008	4.810	4.823	4.788	4.796	77,050	-0.04(-0.82%)
Jul 29, 2008	4.836	4.840	4.761	4.836	139,775	+0.04(+0.83%)
Jul 28, 2008	4.818	4.924	4.730	4.796	393,894	-0.09(-1.89%)
Jul 25, 2008	4.871	5.003	4.840	4.889	131,394	+0.02(+0.36%)
Jul 24, 2008	4.959	4.959	4.752	4.871	389,474	-0.07(-1.42%)
Jul 23, 2008	5.276	5.276	4.884	4.942	299,890	-0.34(-6.42%)
Jul 22, 2008	5.003	5.280	4.840	5.280	223,368	+0.31(+6.19%)
Jul 21, 2008	4.361	5.263	4.361	4.972	163,607	+0.16(+3.39%)
Jul 18, 2008	4.915	4.915	4.691	4.810	183,924	-0.11(-2.15%)
Jul 17, 2008	4.840	5.087	4.774	4.915	191,085	+0.25(+5.38%)
Jul 16, 2008	4.620	4.664	4.497	4.664	315,586	+0.08(+1.83%)
Jul 15, 2008	4.559	4.642	4.462	4.581	351,283	-0.02(-0.48%)
Jul 14, 2008	4.581	4.735	4.515	4.603	232,368	+0.03(+0.58%)
Jul 11, 2008	4.620	4.647	4.541	4.576	461,600	-0.07(-1.52%)
Jul 10, 2008	4.541	4.726	4.541	4.647	360,696	+0.06(+1.34%)
Jul 09, 2008	4.647	4.796	4.581	4.585	249,791	-0.17(-3.52%)
Jul 08, 2008	4.620	4.779	4.612	4.752	106,171	+0.13(+2.86%)
Jul 07, 2008	4.612	4.735	4.612	4.620	262,902	-0.02(-0.47%)
Jul 04, 2008	4.739	4.752	4.598	4.642	101,110	+0.00(+0.00%)
Jul 03, 2008	4.739	4.752	4.598	4.642	101,110	-0.10(-2.04%)
Jul 02, 2008	4.906	4.942	4.730	4.739	179,410	-0.14(-2.89%)
Jul 01, 2008	4.898	4.959	4.691	4.880	192,946	-0.08(-1.60%)
Jun 30, 2008	5.030	5.188	4.959	4.959	230,779	-0.15(-3.01%)
Jun 27, 2008	5.280	5.302	5.082	5.113	222,750	-0.16(-3.09%)
Jun 26, 2008	5.280	5.280	5.109	5.276	375,327	+0.06(+1.10%)
Jun 25, 2008	4.893	5.962	4.893	5.219	2,513,494	+0.29(+5.99%)
Jun 24, 2008	5.038	5.060	4.906	4.924	264,633	-0.07(-1.50%)
Jun 23, 2008	4.972	5.038	4.950	4.999	87,252	-0.04(-0.79%)
Jun 20, 2008	5.179	5.219	4.942	5.038	321,838	-0.22(-4.26%)
Jun 19, 2008	5.276	5.280	5.091	5.263	167,934	-0.02(-0.33%)
Jun 18, 2008	5.096	5.360	5.047	5.280	340,573	+0.18(+3.63%)
Jun 17, 2008	5.188	5.252	5.087	5.096	178,281	-0.14(-2.69%)
Jun 16, 2008	5.360	5.588	5.210	5.236	188,919	-0.24(-4.34%)
Jun 13, 2008	5.364	5.496	5.346	5.474	125,908	+0.09(+1.63%)
Jun 12, 2008	5.430	5.492	5.368	5.386	203,979	+0.02(+0.41%)
Jun 11, 2008	5.624	5.690	5.346	5.364	368,566	-0.27(-4.77%)
Jun 10, 2008	5.738	5.782	5.553	5.632	489,991	-0.17(-2.88%)
Jun 09, 2008	5.958	6.006	5.747	5.800	444,222	-0.10(-1.72%)
Jun 06, 2008	5.914	6.020	5.861	5.901	1,054,719	-0.23(-3.80%)
Jun 05, 2008	5.905	6.143	5.896	6.134	1,174,814	+0.28(+4.81%)
Jun 04, 2008	5.971	6.002	5.791	5.852	1,101,177	-0.02(-0.37%)
Jun 03, 2008	5.940	5.949	5.751	5.874	621,537	-0.07(-1.11%)
Jun 02, 2008	5.844	5.940	5.800	5.940	138,968	+0.07(+1.28%)
May 30, 2008	6.200	6.200	5.817	5.866	1,079,781	-0.27(-4.38%)
May 29, 2008	6.160	6.204	6.134	6.134	195,118	-0.07(-1.06%)
May 28, 2008	6.200	6.279	6.143	6.200	102,719	-0.04(-0.63%)
May 27, 2008	6.174	6.310	6.174	6.240	157,374	+0.03(+0.42%)
May 26, 2008	6.253	6.367	6.143	6.213	0	+0.00(+0.00%)
May 23, 2008	6.253	6.367	6.143	6.213	183,490	-0.11(-1.74%)
May 22, 2008	6.191	6.376	6.191	6.323	137,034	+0.13(+2.06%)
May 21, 2008	6.178	6.451	6.160	6.196	364,744	-0.01(-0.14%)
May 20, 2008	6.297	6.297	6.187	6.204	97,719	-0.11(-1.67%)
May 19, 2008	6.187	6.376	6.160	6.310	162,089	+0.15(+2.36%)
May 16, 2008	6.182	6.242	6.116	6.165	388,924	+0.01(+0.21%)
May 15, 2008	5.901	6.213	5.888	6.152	1,959,337	+0.18(+3.02%)
May 14, 2008	6.178	6.178	5.962	5.971	313,259	-0.15(-2.37%)
May 13, 2008	5.896	6.425	5.870	6.116	5,095,735	+0.19(+3.19%)
May 12, 2008	6.090	6.101	5.830	5.927	401,268	-0.19(-3.09%)
May 09, 2008	6.134	6.134	5.980	6.116	152,599	-0.01(-0.22%)
May 08, 2008	6.187	6.222	5.984	6.130	253,027	-0.14(-2.25%)
May 07, 2008	6.380	6.380	6.116	6.270	245,985	-0.07(-1.11%)
May 06, 2008	6.138	6.460	6.050	6.341	482,766	+0.29(+4.72%)
May 05, 2008	6.160	6.160	6.028	6.055	212,919	-0.07(-1.15%)
May 02, 2008	6.047	6.130	5.971	6.125	149,804	+0.07(+1.24%)
May 01, 2008	6.121	6.160	5.940	6.050	247,998	-0.07(-1.22%)
Apr 30, 2008	6.037	6.138	5.984	6.125	311,939	+0.18(+3.03%)
Apr 29, 2008	5.971	6.050	5.932	5.945	281,387	-0.05(-0.81%)
Apr 28, 2008	5.940	6.028	5.936	5.993	194,541	+0.01(+0.22%)
Apr 25, 2008	5.962	5.984	5.826	5.980	339,768	+0.05(+0.82%)
Apr 24, 2008	5.901	6.011	5.808	5.932	436,102	+0.04(+0.60%)
Apr 23, 2008	5.839	5.927	5.786	5.896	887,794	+0.03(+0.53%)
Apr 22, 2008	5.817	5.874	5.782	5.866	309,193	-0.03(-0.45%)
Apr 21, 2008	5.984	5.989	5.826	5.892	73,335	-0.05(-0.81%)
Apr 18, 2008	6.504	6.504	5.918	5.940	93,574	-0.00(-0.07%)
Apr 17, 2008	5.918	6.024	5.879	5.945	122,138	+0.00(+0.00%)
Apr 16, 2008	5.927	5.984	5.899	5.945	81,811	+0.05(+0.82%)
Apr 15, 2008	6.116	6.116	5.791	5.896	342,382	-0.15(-2.55%)
Apr 14, 2008	6.147	6.147	5.989	6.050	150,445	-0.04(-0.72%)
Apr 11, 2008	6.169	6.248	6.015	6.094	375,197	-0.13(-2.12%)
Apr 10, 2008	6.288	6.359	6.160	6.226	346,109	-0.13(-2.08%)
Apr 09, 2008	6.535	6.535	6.332	6.359	287,357	-0.20(-3.09%)
Apr 08, 2008	6.601	6.601	6.464	6.561	117,490	-0.02(-0.27%)
Apr 07, 2008	6.557	6.601	6.495	6.579	104,537	+0.07(+1.01%)
Apr 04, 2008	6.579	6.587	6.491	6.513	262,852	-0.13(-1.99%)
Apr 03, 2008	6.614	6.645	6.442	6.645	218,846	+0.04(+0.67%)
Apr 02, 2008	6.226	6.658	6.226	6.601	300,885	+0.30(+4.82%)
Apr 01, 2008	6.204	6.345	6.204	6.297	973,332	+0.11(+1.85%)
Mar 31, 2008	6.002	6.204	5.962	6.182	489,734	+0.06(+0.93%)
Mar 28, 2008	6.138	6.204	6.028	6.125	347,995	+0.00(+0.00%)
Mar 27, 2008	6.015	6.138	5.980	6.125	604,725	+0.04(+0.72%)
Mar 26, 2008	5.949	6.081	5.896	6.081	601,543	+0.05(+0.88%)
Mar 25, 2008	6.015	6.156	5.923	6.028	301,112	-0.00(-0.07%)
Mar 24, 2008	5.822	6.086	5.747	6.033	523,595	+0.17(+2.93%)
Mar 21, 2008	6.050	6.050	5.742	5.861	336,564	+0.00(+0.00%)
Mar 20, 2008	6.050	6.050	5.742	5.861	336,564	-0.22(-3.55%)
Mar 19, 2008	6.116	6.116	5.940	6.077	276,341	-0.04(-0.58%)
Mar 18, 2008	5.619	6.112	5.619	6.112	329,671	+0.52(+9.37%)
Mar 17, 2008	5.553	5.637	5.311	5.588	501,324	-0.20(-3.42%)
Mar 14, 2008	5.707	5.896	5.650	5.786	620,860	+0.11(+1.94%)
Mar 13, 2008	5.698	5.698	5.566	5.676	1,304,216	-0.07(-1.15%)
Mar 12, 2008	5.742	5.782	5.646	5.742	105,041	+0.07(+1.16%)
Mar 11, 2008	5.712	5.742	5.544	5.676	201,802	+0.08(+1.49%)
Mar 10, 2008	5.698	5.720	5.549	5.593	109,082	-0.08(-1.47%)
Mar 07, 2008	5.725	5.826	5.566	5.676	308,157	-0.11(-1.98%)
Mar 06, 2008	5.967	6.059	5.791	5.791	287,477	-0.15(-2.52%)
Mar 05, 2008	6.042	6.077	5.896	5.940	675,856	-0.10(-1.68%)
Mar 04, 2008	6.050	6.292	5.967	6.042	361,460	-0.02(-0.29%)
Mar 03, 2008	6.204	6.204	6.033	6.059	558,910	-0.11(-1.85%)
Feb 29, 2008	6.050	6.226	6.050	6.174	1,620,782	+0.04(+0.57%)
Feb 28, 2008	6.165	6.226	6.028	6.138	307,930	-0.06(-0.92%)
Feb 27, 2008	6.178	6.270	6.165	6.196	214,528	+0.04(+0.72%)
Feb 26, 2008	6.112	6.187	6.103	6.152	146,124	+0.04(+0.65%)
Feb 25, 2008	6.094	6.213	6.072	6.112	148,624	+0.03(+0.51%)
Feb 22, 2008	6.156	6.200	6.072	6.081	624,496	-0.07(-1.22%)
Feb 21, 2008	6.235	6.257	6.156	6.156	833,798	+0.00(+0.07%)
Feb 20, 2008	5.945	6.248	5.945	6.152	211,949	+0.08(+1.38%)
Feb 19, 2008	6.341	6.341	6.059	6.068	177,940	-0.14(-2.20%)
Feb 18, 2008	6.050	6.231	5.945	6.204	0	+0.00(+0.00%)
Feb 15, 2008	6.050	6.231	5.945	6.204	231,118	+0.19(+3.15%)
Feb 14, 2008	5.962	6.064	5.883	6.015	698,581	+0.09(+1.48%)
Feb 13, 2008	5.720	5.980	5.676	5.927	110,218	+0.23(+4.02%)
Feb 12, 2008	5.544	5.760	5.527	5.698	478,598	+0.18(+3.27%)
Feb 11, 2008	5.544	5.588	5.478	5.518	530,185	-0.03(-0.48%)
Feb 08, 2008	5.676	5.681	5.500	5.544	454,964	+0.00(+0.00%)
Feb 07, 2008	5.597	5.681	5.500	5.544	181,022	-0.16(-2.78%)
Feb 06, 2008	5.804	5.804	5.606	5.703	228,525	-0.02(-0.31%)
Feb 05, 2008	5.764	5.857	5.720	5.720	167,032	-0.05(-0.91%)
Feb 04, 2008	5.918	5.958	5.742	5.773	352,245	-0.15(-2.45%)
Feb 01, 2008	5.646	5.923	5.646	5.918	363,946	+0.23(+4.02%)
Jan 31, 2008	5.672	5.751	5.580	5.690	274,523	-0.03(-0.46%)
Jan 30, 2008	5.615	5.826	5.456	5.716	788,692	+0.07(+1.17%)
Jan 29, 2008	5.676	5.742	5.448	5.650	645,122	-0.03(-0.47%)
Jan 28, 2008	5.707	5.738	5.565	5.676	559,728	-0.00(-0.08%)
Jan 25, 2008	5.976	6.152	5.628	5.681	515,414	-0.17(-2.93%)
Jan 24, 2008	5.808	5.923	5.795	5.852	520,186	-0.03(-0.52%)
Jan 23, 2008	5.817	6.077	5.615	5.883	661,675	-0.06(-0.96%)
Jan 22, 2008	5.118	6.055	5.060	5.940	449,192	-0.04(-0.74%)
Jan 21, 2008	5.971	6.156	5.914	5.984	0	+0.00(+0.00%)
Jan 18, 2008	5.971	6.156	5.914	5.984	263,388	+0.02(+0.37%)
Jan 17, 2008	5.945	6.147	5.742	5.962	821,072	+0.11(+1.80%)
Jan 16, 2008	5.883	5.883	5.377	5.857	1,722,535	+0.00(+0.08%)
Jan 15, 2008	6.028	6.046	5.830	5.852	79,084	-0.16(-2.64%)
Jan 14, 2008	6.152	6.160	5.954	6.011	95,219	-0.09(-1.44%)
Jan 11, 2008	6.068	6.160	6.037	6.099	181,122	-0.01(-0.14%)
Jan 10, 2008	5.932	6.143	5.896	6.108	319,065	+0.20(+3.43%)
Jan 09, 2008	6.090	6.090	5.861	5.905	619,930	-0.08(-1.32%)
Jan 08, 2008	6.077	6.169	5.888	5.984	1,085,142	-0.14(-2.30%)
Jan 07, 2008	6.147	6.240	6.028	6.125	511,641	-0.02(-0.36%)
Jan 04, 2008	6.297	6.328	6.116	6.147	665,370	-0.15(-2.38%)
Jan 03, 2008	6.323	6.323	6.178	6.297	329,292	+0.05(+0.77%)
Jan 02, 2008	6.394	6.425	6.248	6.248	755,904	-0.15(-2.27%)
Jan 01, 2008	6.380	6.473	6.380	6.394	0	+0.00(+0.00%)
Dec 31, 2007	6.380	6.473	6.380	6.394	175,679	-0.01(-0.14%)
Dec 28, 2007	6.539	6.561	6.380	6.402	386,560	-0.09(-1.36%)
Dec 27, 2007	6.623	6.667	6.491	6.491	351,138	-0.19(-2.90%)
Dec 26, 2007	6.662	7.164	6.640	6.684	526,663	+0.06(+0.88%)
Dec 24, 2007	6.557	6.645	6.535	6.626	200,211	+0.20(+3.07%)
Dec 21, 2007	6.416	6.517	6.385	6.429	610,065	+0.01(+0.14%)
Dec 20, 2007	6.526	6.526	6.380	6.420	191,575	-0.00(-0.07%)
Dec 19, 2007	6.491	6.508	6.380	6.425	348,381	-0.14(-2.08%)
Dec 18, 2007	6.535	6.631	6.429	6.561	179,531	-0.02(-0.27%)
Dec 17, 2007	6.601	6.803	6.491	6.579	256,116	-0.24(-3.55%)
Dec 14, 2007	6.640	6.821	6.469	6.821	122,944	+0.21(+3.13%)
Dec 13, 2007	6.579	6.667	6.557	6.614	94,765	-0.08(-1.18%)
Dec 12, 2007	6.904	7.023	6.689	6.693	97,037	-0.13(-1.87%)
Dec 11, 2007	6.869	7.032	6.821	6.821	585,408	-0.25(-3.49%)
Dec 10, 2007	6.865	7.089	6.816	7.067	210,210	+0.27(+3.95%)
Dec 07, 2007	6.825	6.922	6.724	6.799	185,212	-0.08(-1.21%)
Dec 06, 2007	6.675	6.970	6.675	6.882	143,625	+0.15(+2.22%)
Dec 05, 2007	6.777	6.900	6.631	6.733	184,076	+0.00(+0.00%)
Dec 04, 2007	6.829	6.829	6.539	6.733	199,302	-0.15(-2.24%)
Dec 03, 2007	6.535	6.887	6.491	6.887	297,703	+0.26(+3.92%)
Nov 30, 2007	6.829	6.913	6.557	6.627	641,313	-0.26(-3.77%)
Nov 29, 2007	6.997	6.997	6.821	6.887	292,079	-0.05(-0.76%)
Nov 28, 2007	6.821	6.997	6.794	6.939	623,360	+0.12(+1.81%)
Nov 27, 2007	6.618	6.843	6.495	6.816	776,909	+0.32(+4.87%)
Nov 26, 2007	6.623	6.706	6.477	6.499	671,879	-0.19(-2.89%)
Nov 23, 2007	6.865	6.865	6.623	6.693	287,250	-0.13(-1.87%)
Nov 21, 2007	6.926	6.926	6.733	6.821	279,523	-0.12(-1.71%)
Nov 20, 2007	6.873	6.983	6.843	6.939	173,395	+0.00(+0.00%)
Nov 19, 2007	7.208	7.208	6.931	6.939	216,883	-0.22(-3.13%)
Nov 16, 2007	7.151	7.168	7.045	7.164	236,572	+0.04(+0.56%)
Nov 15, 2007	7.186	7.186	7.067	7.124	252,025	-0.06(-0.86%)
Nov 14, 2007	7.375	7.375	7.159	7.186	519,959	-0.05(-0.73%)
Nov 13, 2007	7.283	7.393	7.115	7.239	323,838	+0.02(+0.30%)
Nov 12, 2007	7.437	7.476	7.217	7.217	94,538	-0.32(-4.21%)
Nov 09, 2007	7.683	7.718	7.423	7.533	381,333	-0.04(-0.52%)
Nov 08, 2007	7.745	7.745	7.393	7.573	253,389	+0.03(+0.35%)
Nov 07, 2007	7.621	7.736	7.481	7.547	401,332	-0.26(-3.38%)
Nov 06, 2007	7.657	7.863	7.577	7.811	317,702	+0.15(+1.89%)
Nov 05, 2007	8.616	8.616	7.577	7.665	240,917	-0.21(-2.63%)
Nov 02, 2007	7.762	7.872	7.520	7.872	287,250	+0.15(+2.00%)
Nov 01, 2007	7.793	7.793	7.529	7.718	501,097	-0.14(-1.79%)
Oct 31, 2007	7.058	7.921	7.054	7.859	975,605	+0.07(+0.85%)
Oct 30, 2007	8.097	8.097	7.705	7.793	646,313	-0.15(-1.88%)
Oct 29, 2007	7.459	7.950	7.397	7.943	318,384	+0.55(+7.44%)
Oct 26, 2007	7.173	7.437	7.173	7.393	302,703	+0.22(+3.07%)
Oct 25, 2007	6.882	7.234	6.882	7.173	187,030	+0.29(+4.22%)
Oct 24, 2007	6.909	7.023	6.847	6.882	113,400	-0.18(-2.62%)
Oct 23, 2007	7.032	7.146	6.979	7.067	279,978	+0.08(+1.13%)
Oct 22, 2007	6.851	7.010	6.851	6.988	193,393	+0.01(+0.19%)
Oct 19, 2007	7.199	7.199	6.975	6.975	422,694	-0.20(-2.76%)
Oct 18, 2007	7.181	7.208	7.041	7.173	406,331	+0.00(+0.00%)
Oct 17, 2007	7.173	7.327	7.063	7.173	326,792	+0.09(+1.31%)
Oct 16, 2007	7.195	7.269	7.063	7.080	124,990	-0.15(-2.01%)
Oct 15, 2007	7.353	7.437	7.181	7.225	578,818	-0.04(-0.55%)
Oct 12, 2007	7.195	7.419	7.151	7.265	1,003,103	+0.07(+0.98%)
Oct 11, 2007	7.300	7.305	7.085	7.195	822,208	-0.02(-0.30%)
Oct 10, 2007	7.261	7.261	7.076	7.217	429,511	-0.04(-0.49%)
Oct 09, 2007	7.041	7.261	7.019	7.252	400,650	+0.23(+3.32%)
Oct 08, 2007	7.041	7.067	6.891	7.019	645,176	+0.13(+1.85%)
Oct 05, 2007	6.821	6.961	6.763	6.891	670,629	+0.08(+1.16%)
Oct 04, 2007	6.843	6.854	6.561	6.812	1,545,333	-0.07(-1.02%)
Oct 03, 2007	6.829	6.931	6.785	6.882	431,784	-0.03(-0.38%)
Oct 02, 2007	7.041	7.080	6.865	6.909	246,344	-0.13(-1.87%)