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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	5.371	5.619	5.287	5.523	4,358,173	+0.11(+1.99%)
Apr 29, 2008	5.553	5.553	5.380	5.415	1,937,244	-0.14(-2.49%)
Apr 28, 2008	5.617	5.658	5.526	5.553	2,375,667	+0.05(+0.91%)
Apr 25, 2008	5.454	5.546	5.358	5.503	1,821,357	+0.03(+0.58%)
Apr 24, 2008	5.396	5.553	5.291	5.471	2,995,471	+0.13(+2.41%)
Apr 23, 2008	5.265	5.398	5.265	5.343	2,079,168	+0.05(+0.97%)
Apr 22, 2008	5.383	5.413	5.214	5.291	2,688,732	-0.11(-2.04%)
Apr 21, 2008	5.319	5.405	5.272	5.402	1,487,811	+0.09(+1.79%)
Apr 18, 2008	5.378	5.416	5.251	5.307	2,126,748	-0.03(-0.53%)
Apr 17, 2008	5.207	5.356	5.143	5.335	2,467,600	+0.11(+2.04%)
Apr 16, 2008	5.192	5.236	5.134	5.228	1,844,276	+0.06(+1.10%)
Apr 15, 2008	5.159	5.173	5.058	5.171	1,676,967	+0.04(+0.87%)
Apr 14, 2008	4.996	5.175	4.989	5.127	2,638,319	+0.13(+2.55%)
Apr 11, 2008	5.061	5.087	4.961	4.999	2,589,410	-0.15(-2.88%)
Apr 10, 2008	5.152	5.217	5.091	5.147	1,653,342	-0.03(-0.61%)
Apr 09, 2008	5.224	5.248	5.149	5.179	2,164,473	-0.01(-0.27%)
Apr 08, 2008	5.139	5.210	5.121	5.193	1,291,716	-0.01(-0.13%)
Apr 07, 2008	5.252	5.317	5.182	5.200	3,246,251	+0.01(+0.27%)
Apr 04, 2008	5.020	5.201	4.998	5.186	2,718,591	+0.16(+3.15%)
Apr 03, 2008	4.961	5.057	4.931	5.027	2,426,768	+0.03(+0.63%)
Apr 02, 2008	4.922	5.014	4.858	4.996	3,130,235	+0.14(+2.78%)
Apr 01, 2008	4.925	4.930	4.770	4.861	4,443,872	+0.03(+0.52%)
Mar 31, 2008	4.778	4.923	4.689	4.835	3,209,581	+0.02(+0.36%)
Mar 28, 2008	4.888	4.935	4.748	4.818	4,873,961	-0.03(-0.54%)
Mar 27, 2008	4.954	5.001	4.822	4.844	2,663,374	-0.05(-1.00%)
Mar 26, 2008	4.888	5.034	4.833	4.893	3,243,941	-0.06(-1.17%)
Mar 25, 2008	4.814	5.027	4.814	4.951	2,742,023	+0.04(+0.89%)
Mar 24, 2008	4.825	4.997	4.801	4.907	2,050,795	+0.10(+2.04%)
Mar 21, 2008	4.913	4.913	4.717	4.809	2,724,000	+0.00(+0.00%)
Mar 20, 2008	4.913	4.913	4.717	4.809	2,724,000	-0.14(-2.86%)
Mar 19, 2008	5.266	5.322	4.936	4.951	2,619,498	-0.31(-5.89%)
Mar 18, 2008	5.163	5.319	5.083	5.261	2,178,912	+0.27(+5.51%)
Mar 17, 2008	4.942	5.039	4.897	4.986	2,791,538	-0.10(-2.04%)
Mar 14, 2008	5.230	5.257	4.985	5.090	2,753,639	-0.08(-1.62%)
Mar 13, 2008	5.127	5.179	4.963	5.174	2,206,818	-0.06(-1.08%)
Mar 12, 2008	5.169	5.334	5.135	5.230	2,266,142	+0.03(+0.48%)
Mar 11, 2008	5.027	5.222	4.901	5.205	2,940,970	+0.35(+7.21%)
Mar 10, 2008	4.942	4.970	4.820	4.855	2,902,924	-0.14(-2.73%)
Mar 07, 2008	4.963	5.101	4.940	4.991	2,213,428	-0.13(-2.58%)
Mar 06, 2008	5.230	5.262	5.089	5.123	2,738,246	-0.09(-1.72%)
Mar 05, 2008	5.250	5.289	5.025	5.213	3,402,559	-0.01(-0.21%)
Mar 04, 2008	5.330	5.420	5.102	5.224	3,291,970	-0.08(-1.50%)
Mar 03, 2008	5.200	5.331	5.165	5.303	3,359,737	+0.19(+3.78%)
Feb 29, 2008	5.234	5.234	5.085	5.110	2,406,452	-0.23(-4.29%)
Feb 28, 2008	5.235	5.385	5.114	5.339	3,255,648	+0.14(+2.62%)
Feb 27, 2008	5.120	5.221	5.009	5.203	2,374,200	+0.16(+3.27%)
Feb 26, 2008	5.059	5.174	4.951	5.038	2,302,354	+0.02(+0.30%)
Feb 25, 2008	4.941	5.058	4.866	5.023	2,639,355	+0.01(+0.26%)
Feb 22, 2008	4.868	5.010	4.854	5.010	2,005,873	+0.13(+2.71%)
Feb 21, 2008	4.832	4.954	4.811	4.878	2,037,501	+0.09(+1.82%)
Feb 20, 2008	4.578	4.819	4.554	4.791	1,896,027	+0.16(+3.49%)
Feb 19, 2008	4.709	4.742	4.581	4.629	2,141,132	-0.04(-0.93%)
Feb 18, 2008	4.582	4.698	4.534	4.673	0	+0.00(+0.00%)
Feb 15, 2008	4.582	4.698	4.534	4.673	1,238,388	+0.04(+0.80%)
Feb 14, 2008	4.723	4.756	4.626	4.636	2,945,590	-0.11(-2.34%)
Feb 13, 2008	4.723	4.766	4.664	4.747	1,326,966	-0.00(-0.05%)
Feb 12, 2008	4.796	4.906	4.718	4.749	1,871,293	+0.09(+1.85%)
Feb 11, 2008	4.626	4.711	4.566	4.663	1,569,477	+0.03(+0.56%)
Feb 08, 2008	4.640	4.675	4.543	4.637	1,583,246	-0.01(-0.14%)
Feb 07, 2008	4.795	4.795	4.606	4.644	3,049,744	-0.16(-3.27%)
Feb 06, 2008	4.690	4.888	4.648	4.801	2,025,015	+0.13(+2.71%)
Feb 05, 2008	4.692	4.879	4.625	4.674	2,104,150	-0.15(-3.16%)
Feb 04, 2008	4.876	4.876	4.771	4.827	1,025,764	-0.01(-0.20%)
Feb 01, 2008	4.723	4.860	4.688	4.837	1,713,151	+0.17(+3.57%)
Jan 31, 2008	4.484	4.723	4.444	4.670	2,533,928	+0.03(+0.61%)
Jan 30, 2008	4.585	4.723	4.536	4.641	1,844,523	+0.07(+1.50%)
Jan 29, 2008	4.560	4.608	4.543	4.573	2,466,500	-0.02(-0.42%)
Jan 28, 2008	4.489	4.642	4.443	4.592	2,112,685	+0.11(+2.42%)
Jan 25, 2008	4.636	4.689	4.459	4.483	2,031,680	-0.05(-1.13%)
Jan 24, 2008	4.479	4.632	4.441	4.534	2,682,599	+0.07(+1.59%)
Jan 23, 2008	4.302	4.472	4.262	4.464	4,720,944	-0.08(-1.73%)
Jan 22, 2008	4.216	4.557	4.155	4.542	6,220,683	-0.04(-0.95%)
Jan 21, 2008	4.634	4.647	4.481	4.586	0	+0.00(+0.00%)
Jan 18, 2008	4.634	4.647	4.481	4.586	3,918,769	-0.06(-1.36%)
Jan 17, 2008	5.066	5.066	4.620	4.649	4,835,824	-0.33(-6.70%)
Jan 16, 2008	5.203	5.238	4.930	4.983	2,604,656	-0.22(-4.23%)
Jan 15, 2008	5.241	5.241	5.058	5.203	2,865,264	-0.14(-2.55%)
Jan 14, 2008	5.297	5.399	5.250	5.339	3,480,245	-0.03(-0.49%)
Jan 11, 2008	5.190	5.386	5.146	5.366	5,770,004	+0.15(+2.82%)
Jan 10, 2008	5.194	5.282	5.131	5.218	1,869,212	-0.09(-1.79%)
Jan 09, 2008	5.069	5.320	5.057	5.313	2,732,407	+0.29(+5.82%)
Jan 08, 2008	5.185	5.219	5.018	5.021	2,988,183	-0.09(-1.86%)
Jan 07, 2008	5.242	5.242	5.018	5.116	2,602,135	-0.03(-0.61%)
Jan 04, 2008	5.239	5.263	5.120	5.147	2,382,653	-0.12(-2.34%)
Jan 03, 2008	5.273	5.281	5.166	5.271	2,817,519	+0.11(+2.16%)
Jan 02, 2008	5.260	5.260	4.993	5.159	2,235,980	+0.03(+0.64%)
Jan 01, 2008	5.127	5.202	5.098	5.127	0	+0.00(+0.00%)
Dec 31, 2007	5.127	5.202	5.098	5.127	1,197,253	+0.00(+0.00%)
Dec 28, 2007	5.272	5.361	5.095	5.127	3,157,408	-0.14(-2.61%)
Dec 27, 2007	5.369	5.437	5.262	5.264	1,481,348	-0.09(-1.73%)
Dec 26, 2007	5.321	5.369	5.305	5.357	990,102	+0.00(+0.02%)
Dec 24, 2007	5.290	5.394	5.248	5.356	932,346	+0.14(+2.76%)
Dec 21, 2007	4.987	5.258	4.987	5.212	3,046,471	+0.30(+6.04%)
Dec 20, 2007	4.993	4.993	4.876	4.915	1,619,917	-0.14(-2.70%)
Dec 19, 2007	4.936	5.069	4.874	5.051	2,160,118	+0.11(+2.21%)
Dec 18, 2007	4.898	4.961	4.804	4.942	2,076,931	+0.14(+2.98%)
Dec 17, 2007	4.909	4.990	4.708	4.800	4,719,762	-0.28(-5.48%)
Dec 14, 2007	5.115	5.158	4.987	5.078	3,696,464	-0.18(-3.46%)
Dec 13, 2007	5.201	5.290	5.113	5.260	1,833,999	+0.03(+0.58%)
Dec 12, 2007	5.398	5.440	5.179	5.229	2,177,353	-0.02(-0.35%)
Dec 11, 2007	5.431	5.470	5.219	5.248	2,362,493	-0.18(-3.26%)
Dec 10, 2007	5.442	5.465	5.346	5.425	1,358,640	-0.05(-1.00%)
Dec 07, 2007	5.420	5.578	5.419	5.479	1,551,160	+0.06(+1.03%)
Dec 06, 2007	5.360	5.437	5.323	5.423	1,307,530	-0.00(-0.02%)
Dec 05, 2007	5.264	5.432	5.240	5.425	1,704,259	+0.25(+4.89%)
Dec 04, 2007	5.091	5.200	5.061	5.171	3,118,620	-0.18(-3.34%)
Dec 03, 2007	5.359	5.367	5.212	5.350	3,008,957	-0.05(-0.89%)
Nov 30, 2007	5.618	5.673	5.339	5.398	2,468,838	-0.15(-2.77%)
Nov 29, 2007	5.483	5.571	5.407	5.552	1,784,274	+0.01(+0.26%)
Nov 28, 2007	5.423	5.538	5.423	5.538	2,676,943	+0.22(+4.12%)
Nov 27, 2007	5.225	5.386	5.149	5.319	2,398,440	+0.12(+2.22%)
Nov 26, 2007	5.312	5.431	5.192	5.203	2,802,997	-0.17(-3.19%)
Nov 23, 2007	5.299	5.399	5.248	5.374	1,015,771	+0.02(+0.33%)
Nov 21, 2007	5.291	5.495	5.179	5.357	2,868,729	-0.13(-2.44%)
Nov 20, 2007	5.335	5.612	5.335	5.491	2,618,435	+0.09(+1.70%)
Nov 19, 2007	5.337	5.478	5.301	5.399	2,457,837	-0.07(-1.26%)
Nov 16, 2007	5.410	5.585	5.209	5.468	2,153,527	+0.27(+5.09%)
Nov 15, 2007	5.161	5.345	5.138	5.203	1,207,374	-0.10(-1.87%)
Nov 14, 2007	5.417	5.534	5.290	5.302	2,088,382	-0.12(-2.13%)
Nov 13, 2007	5.106	5.443	5.106	5.418	2,057,212	+0.34(+6.68%)
Nov 12, 2007	5.099	5.177	5.031	5.079	2,637,568	-0.11(-2.18%)
Nov 09, 2007	5.057	5.299	5.011	5.192	2,598,101	-0.07(-1.27%)
Nov 08, 2007	5.497	5.513	5.103	5.259	3,080,290	-0.16(-2.88%)
Nov 07, 2007	5.621	5.624	5.392	5.415	1,559,410	-0.18(-3.22%)
Nov 06, 2007	5.610	5.755	5.510	5.595	2,137,172	+0.08(+1.46%)
Nov 05, 2007	5.422	5.656	5.374	5.514	2,009,678	-0.10(-1.73%)
Nov 02, 2007	5.594	5.647	5.476	5.611	1,700,592	+0.05(+0.94%)
Nov 01, 2007	5.545	5.573	5.479	5.559	3,435,104	-0.12(-2.04%)
Oct 31, 2007	5.761	5.792	5.557	5.674	2,865,795	-0.01(-0.23%)
Oct 30, 2007	5.707	5.723	5.651	5.687	1,645,586	-0.14(-2.36%)
Oct 29, 2007	5.764	5.861	5.764	5.825	1,835,356	+0.18(+3.19%)
Oct 26, 2007	5.563	5.669	5.518	5.645	1,652,003	+0.19(+3.50%)
Oct 25, 2007	5.519	5.519	5.402	5.454	1,461,317	-0.07(-1.30%)
Oct 24, 2007	5.559	5.579	5.362	5.526	1,520,907	-0.00(-0.08%)
Oct 23, 2007	5.487	5.553	5.397	5.530	1,688,674	+0.17(+3.26%)
Oct 22, 2007	5.345	5.380	5.222	5.356	4,059,419	-0.03(-0.61%)
Oct 19, 2007	5.574	5.574	5.372	5.389	5,022,018	-0.16(-2.95%)
Oct 18, 2007	5.479	5.571	5.383	5.552	2,702,612	+0.01(+0.14%)
Oct 17, 2007	5.528	5.559	5.418	5.545	1,903,196	+0.12(+2.17%)
Oct 16, 2007	5.449	5.498	5.360	5.427	1,514,489	-0.09(-1.62%)
Oct 15, 2007	5.698	5.713	5.390	5.516	4,020,915	-0.23(-4.04%)
Oct 12, 2007	5.699	5.798	5.672	5.748	2,130,553	+0.12(+2.13%)
Oct 11, 2007	5.792	5.852	5.581	5.629	2,826,375	-0.21(-3.66%)
Oct 10, 2007	5.677	5.885	5.675	5.842	2,787,871	-0.00(-0.02%)
Oct 09, 2007	5.735	5.850	5.705	5.843	1,885,777	+0.13(+2.35%)
Oct 08, 2007	5.699	5.730	5.575	5.709	1,255,963	+0.04(+0.71%)
Oct 05, 2007	5.647	5.687	5.538	5.669	1,053,358	+0.09(+1.62%)
Oct 04, 2007	5.655	5.659	5.511	5.578	1,278,882	-0.03(-0.58%)
Oct 03, 2007	5.716	5.716	5.549	5.611	2,353,326	-0.05(-0.92%)
Oct 02, 2007	5.636	5.668	5.512	5.663	2,863,045	+0.03(+0.58%)
Oct 01, 2007	5.492	5.750	5.492	5.631	4,422,456	+0.24(+4.49%)
Sep 28, 2007	5.761	5.771	5.346	5.389	7,568,781	-0.35(-6.08%)
Sep 27, 2007	5.945	5.947	5.691	5.738	5,864,522	-0.10(-1.66%)
Sep 26, 2007	5.836	5.862	5.784	5.835	2,159,889	+0.13(+2.31%)
Sep 25, 2007	5.510	5.738	5.510	5.703	2,490,840	+0.07(+1.30%)
Sep 24, 2007	5.563	5.660	5.509	5.630	2,598,101	+0.12(+2.14%)
Sep 21, 2007	5.512	5.531	5.468	5.512	2,071,880	+0.13(+2.47%)
Sep 20, 2007	5.487	5.552	5.334	5.379	2,060,879	-0.09(-1.69%)
Sep 19, 2007	5.463	5.666	5.416	5.471	3,486,443	+0.03(+0.46%)
Sep 18, 2007	5.248	5.479	5.216	5.446	2,990,475	+0.30(+5.85%)
Sep 17, 2007	5.272	5.301	5.111	5.145	1,773,016	-0.15(-2.82%)
Sep 14, 2007	5.283	5.336	5.243	5.295	624,314	+0.01(+0.17%)
Sep 13, 2007	5.311	5.341	5.266	5.286	1,431,064	+0.04(+0.77%)
Sep 12, 2007	5.267	5.387	5.216	5.246	1,832,605	-0.01(-0.21%)
Sep 11, 2007	5.224	5.333	5.140	5.257	2,255,232	+0.12(+2.34%)
Sep 10, 2007	5.200	5.219	4.930	5.137	2,832,792	-0.02(-0.38%)
Sep 07, 2007	5.300	5.300	5.110	5.156	1,774,849	-0.14(-2.72%)
Sep 06, 2007	5.384	5.384	5.209	5.300	2,672,359	+0.04(+0.75%)
Sep 05, 2007	5.261	5.306	5.175	5.261	2,648,523	-0.05(-0.99%)
Sep 04, 2007	5.285	5.459	5.285	5.313	3,397,517	-0.03(-0.65%)
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%)