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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	3.366	3.397	3.330	3.341	3,121,584	-0.04(-1.22%)
Jun 29, 2009	3.325	3.383	3.302	3.382	3,624,770	+0.03(+0.76%)
Jun 26, 2009	3.183	3.369	3.176	3.357	3,253,365	+0.20(+6.35%)
Jun 25, 2009	3.117	3.208	3.113	3.156	3,796,595	+0.06(+1.87%)
Jun 24, 2009	3.083	3.166	3.032	3.098	5,482,612	+0.10(+3.42%)
Jun 23, 2009	3.052	3.130	2.982	2.996	5,268,329	-0.01(-0.33%)
Jun 22, 2009	3.084	3.090	2.997	3.006	2,766,848	-0.19(-5.93%)
Jun 19, 2009	3.278	3.278	3.175	3.195	2,951,680	+0.01(+0.42%)
Jun 18, 2009	3.106	3.241	3.101	3.182	2,071,738	+0.02(+0.78%)
Jun 17, 2009	3.174	3.215	3.101	3.157	4,358,335	-0.08(-2.38%)
Jun 16, 2009	3.353	3.353	3.217	3.234	2,588,407	-0.08(-2.55%)
Jun 15, 2009	3.399	3.430	3.270	3.319	3,207,263	-0.21(-5.97%)
Jun 12, 2009	3.499	3.539	3.445	3.529	1,407,076	-0.04(-1.00%)
Jun 11, 2009	3.466	3.587	3.368	3.565	2,250,296	+0.18(+5.26%)
Jun 10, 2009	3.430	3.439	3.332	3.387	2,050,770	+0.02(+0.63%)
Jun 09, 2009	3.454	3.478	3.360	3.366	1,731,733	-0.02(-0.66%)
Jun 08, 2009	3.353	3.426	3.319	3.388	1,927,085	+0.02(+0.50%)
Jun 05, 2009	3.535	3.552	3.351	3.371	3,184,221	-0.05(-1.56%)
Jun 04, 2009	3.364	3.447	3.347	3.425	3,384,267	+0.07(+1.99%)
Jun 03, 2009	3.494	3.535	3.306	3.358	3,652,418	-0.20(-5.72%)
Jun 02, 2009	3.539	3.608	3.510	3.562	3,871,871	+0.03(+0.95%)
Jun 01, 2009	3.630	3.636	3.519	3.528	3,360,525	+0.05(+1.34%)
May 29, 2009	3.543	3.583	3.454	3.481	2,809,109	-0.04(-1.10%)
May 28, 2009	3.333	3.565	3.317	3.520	5,356,471	+0.24(+7.32%)
May 27, 2009	3.400	3.411	3.260	3.280	5,203,674	-0.12(-3.40%)
May 26, 2009	3.180	3.410	3.168	3.396	4,018,485	+0.21(+6.46%)
May 22, 2009	3.152	3.212	3.098	3.189	2,352,748	+0.06(+1.78%)
May 21, 2009	3.171	3.239	3.088	3.134	2,559,735	-0.14(-4.27%)
May 20, 2009	3.340	3.374	3.255	3.273	2,179,920	+0.01(+0.27%)
May 19, 2009	3.218	3.339	3.212	3.265	2,197,623	+0.03(+0.91%)
May 18, 2009	3.131	3.248	3.096	3.235	3,508,738	+0.25(+8.25%)
May 15, 2009	3.086	3.086	2.965	2.989	935,490	-0.03(-1.15%)
May 14, 2009	2.980	3.044	2.959	3.024	3,032,178	+0.05(+1.54%)
May 13, 2009	3.054	3.054	2.960	2.978	2,168,699	-0.17(-5.31%)
May 12, 2009	3.167	3.177	3.068	3.145	2,596,194	+0.05(+1.48%)
May 11, 2009	3.179	3.179	3.054	3.099	2,595,525	-0.07(-2.10%)
May 08, 2009	3.171	3.200	3.106	3.165	1,882,257	+0.09(+3.09%)
May 07, 2009	3.256	3.256	3.039	3.071	3,355,318	-0.17(-5.19%)
May 06, 2009	3.195	3.264	3.171	3.239	2,423,678	-0.00(-0.10%)
May 05, 2009	3.277	3.315	3.182	3.242	4,007,970	-0.03(-1.07%)
May 04, 2009	3.224	3.283	3.215	3.277	5,231,049	+0.10(+3.19%)
May 01, 2009	3.054	3.181	3.054	3.175	3,995,190	+0.10(+3.15%)
Apr 30, 2009	3.131	3.181	3.073	3.078	4,920,569	-0.03(-0.84%)
Apr 29, 2009	2.915	3.119	2.915	3.104	4,505,075	+0.23(+8.05%)
Apr 28, 2009	2.863	2.915	2.830	2.873	2,626,869	-0.03(-0.94%)
Apr 27, 2009	2.935	2.945	2.844	2.900	5,059,009	-0.03(-0.86%)
Apr 24, 2009	2.810	2.943	2.778	2.926	5,011,127	+0.15(+5.42%)
Apr 23, 2009	2.695	2.785	2.659	2.775	3,357,079	+0.11(+4.05%)
Apr 22, 2009	2.666	2.741	2.662	2.667	2,524,375	-0.03(-1.21%)
Apr 21, 2009	2.626	2.703	2.604	2.700	2,101,024	+0.07(+2.82%)
Apr 20, 2009	2.725	2.725	2.594	2.626	2,154,994	-0.16(-5.79%)
Apr 17, 2009	2.716	2.812	2.692	2.787	3,972,968	+0.01(+0.35%)
Apr 16, 2009	2.717	2.798	2.682	2.777	2,681,875	+0.10(+3.79%)
Apr 15, 2009	2.629	2.696	2.600	2.676	2,594,672	+0.01(+0.37%)
Apr 14, 2009	2.646	2.736	2.635	2.666	4,861,374	-0.02(-0.73%)
Apr 13, 2009	2.662	2.710	2.621	2.686	1,804,122	-0.02(-0.85%)
Apr 09, 2009	2.629	2.713	2.607	2.708	3,086,524	+0.17(+6.89%)
Apr 08, 2009	2.515	2.581	2.488	2.534	2,704,986	+0.05(+2.15%)
Apr 07, 2009	2.478	2.549	2.452	2.480	2,948,148	-0.02(-0.96%)
Apr 06, 2009	2.605	2.609	2.487	2.504	3,519,996	-0.12(-4.69%)
Apr 03, 2009	2.562	2.651	2.526	2.628	5,683,626	+0.05(+1.95%)
Apr 02, 2009	2.602	2.677	2.552	2.578	3,330,474	+0.07(+2.92%)
Apr 01, 2009	2.391	2.512	2.362	2.504	4,365,562	+0.18(+7.54%)
Mar 31, 2009	2.440	2.476	2.329	2.329	4,081,072	-0.05(-1.93%)
Mar 30, 2009	2.438	2.438	2.321	2.375	2,806,133	-0.16(-6.41%)
Mar 26, 2009	2.443	2.544	2.439	2.537	3,566,714	+0.13(+5.20%)
Mar 25, 2009	2.467	2.528	2.383	2.412	3,219,317	-0.06(-2.25%)
Mar 24, 2009	2.467	2.530	2.442	2.467	2,880,189	-0.07(-2.75%)
Mar 23, 2009	2.473	2.537	2.466	2.537	2,309,770	+0.17(+6.99%)
Mar 20, 2009	2.474	2.478	2.357	2.371	2,766,143	-0.12(-4.69%)
Mar 19, 2009	2.446	2.500	2.389	2.488	2,974,184	+0.09(+3.78%)
Mar 18, 2009	2.291	2.411	2.238	2.398	4,198,757	+0.09(+3.73%)
Mar 17, 2009	2.161	2.314	2.159	2.311	2,977,934	+0.14(+6.22%)
Mar 16, 2009	2.236	2.263	2.161	2.176	1,514,535	+0.00(+0.00%)
Mar 13, 2009	2.173	2.195	2.055	2.176	0	+0.03(+1.53%)
Mar 12, 2009	2.073	2.143	2.051	2.143	2,188,217	+0.07(+3.20%)
Mar 11, 2009	2.128	2.142	2.067	2.077	3,182,197	-0.06(-2.91%)
Mar 10, 2009	2.082	2.143	2.059	2.139	3,650,662	+0.15(+7.69%)
Mar 09, 2009	1.999	2.044	1.960	1.986	2,496,295	-0.02(-1.19%)
Mar 06, 2009	2.064	2.112	1.962	2.010	0	-0.02(-0.75%)
Mar 05, 2009	2.091	2.092	2.010	2.026	2,047,494	-0.08(-3.78%)
Mar 04, 2009	2.103	2.158	2.081	2.105	4,530,001	+0.02(+0.94%)
Mar 02, 2009	2.125	2.152	2.078	2.086	3,729,577	-0.09(-4.02%)
Feb 27, 2009	2.103	2.247	2.100	2.173	0	+0.00(+0.00%)
Feb 26, 2009	2.192	2.220	2.162	2.173	3,694,428	+0.05(+2.15%)
Feb 25, 2009	2.033	2.186	1.970	2.127	4,957,671	+0.09(+4.39%)
Feb 24, 2009	1.963	2.050	1.900	2.038	2,325,209	+0.07(+3.61%)
Feb 23, 2009	2.172	2.172	1.943	1.967	3,969,127	-0.18(-8.34%)
Feb 20, 2009	2.209	2.218	2.101	2.146	3,671,427	-0.06(-2.77%)
Feb 19, 2009	2.263	2.276	2.188	2.207	2,275,658	-0.01(-0.35%)
Feb 18, 2009	2.295	2.297	2.182	2.214	2,928,502	-0.09(-3.84%)
Feb 17, 2009	2.336	2.376	2.299	2.303	4,111,784	-0.11(-4.61%)
Feb 13, 2009	2.475	2.498	2.400	2.414	3,961,151	-0.04(-1.82%)
Feb 12, 2009	2.382	2.462	2.371	2.459	3,092,263	-0.03(-1.01%)
Feb 11, 2009	2.521	2.530	2.447	2.484	3,148,525	+0.05(+2.20%)
Feb 10, 2009	2.543	2.557	2.408	2.430	5,090,289	-0.07(-2.71%)
Feb 09, 2009	2.426	2.554	2.416	2.498	4,542,937	+0.07(+2.92%)
Feb 06, 2009	2.296	2.437	2.296	2.427	3,253,668	+0.12(+5.20%)
Feb 05, 2009	2.251	2.320	2.200	2.307	2,139,070	+0.08(+3.73%)
Feb 04, 2009	2.252	2.315	2.196	2.224	3,587,653	-0.03(-1.45%)
Feb 03, 2009	2.187	2.292	2.182	2.257	6,622,362	+0.01(+0.44%)
Feb 02, 2009	2.315	2.334	2.225	2.247	3,790,936	-0.12(-4.98%)
Jan 30, 2009	2.411	2.447	2.338	2.365	0	-0.05(-1.94%)
Jan 29, 2009	2.449	2.488	2.389	2.412	2,678,859	-0.11(-4.24%)
Jan 28, 2009	2.480	2.543	2.434	2.519	2,422,303	+0.07(+2.90%)
Jan 27, 2009	2.446	2.499	2.407	2.448	1,849,510	-0.02(-0.80%)
Jan 26, 2009	2.459	2.526	2.435	2.467	2,799,422	+0.02(+0.62%)
Jan 23, 2009	2.300	2.466	2.266	2.452	2,257,139	+0.00(+0.18%)
Jan 22, 2009	2.356	2.477	2.341	2.448	2,697,258	-0.02(-0.93%)
Jan 21, 2009	2.318	2.483	2.318	2.471	2,671,662	+0.14(+6.04%)
Jan 20, 2009	2.450	2.460	2.291	2.330	3,636,388	-0.17(-6.81%)
Jan 16, 2009	2.478	2.526	2.410	2.500	3,444,373	+0.08(+3.10%)
Jan 15, 2009	2.341	2.483	2.280	2.425	4,106,027	-0.02(-0.63%)
Jan 14, 2009	2.522	2.522	2.365	2.440	3,980,284	-0.17(-6.48%)
Jan 13, 2009	2.509	2.674	2.463	2.609	6,508,666	+0.09(+3.73%)
Jan 12, 2009	2.701	2.705	2.486	2.515	3,423,507	-0.21(-7.54%)
Jan 09, 2009	2.641	2.751	2.587	2.720	4,519,633	+0.09(+3.44%)
Jan 08, 2009	2.563	2.634	2.512	2.630	3,462,057	+0.09(+3.48%)
Jan 07, 2009	2.677	2.684	2.482	2.542	4,591,635	-0.16(-5.97%)
Jan 06, 2009	2.861	2.861	2.678	2.703	4,810,494	-0.04(-1.35%)
Jan 05, 2009	2.662	2.800	2.636	2.740	4,371,576	+0.07(+2.45%)
Jan 02, 2009	2.616	2.726	2.610	2.675	0	+0.03(+1.28%)
Jan 01, 2009	2.631	2.658	2.602	2.641	0	+0.00(+0.00%)
Dec 31, 2008	2.631	2.658	2.602	2.641	3,150,404	+0.03(+0.96%)
Dec 30, 2008	2.654	2.659	2.573	2.616	6,624,792	+0.10(+3.90%)
Dec 29, 2008	2.455	2.561	2.442	2.518	3,639,771	+0.04(+1.54%)
Dec 26, 2008	2.455	2.515	2.452	2.479	2,321,368	+0.03(+1.16%)
Dec 24, 2008	2.487	2.508	2.427	2.451	1,951,537	-0.00(-0.09%)
Dec 23, 2008	2.464	2.476	2.420	2.453	2,917,363	+0.03(+1.44%)
Dec 22, 2008	2.594	2.606	2.372	2.418	5,015,894	-0.19(-7.16%)
Dec 19, 2008	2.566	2.664	2.533	2.605	3,990,817	+0.07(+2.67%)
Dec 18, 2008	2.598	2.663	2.475	2.537	3,181,491	-0.02(-0.85%)
Dec 17, 2008	2.579	2.612	2.520	2.559	5,023,036	-0.16(-5.82%)
Dec 16, 2008	2.499	2.731	2.490	2.717	4,266,836	+0.21(+8.16%)
Dec 15, 2008	2.379	2.570	2.379	2.512	4,143,669	+0.05(+1.90%)
Dec 12, 2008	2.268	2.483	2.257	2.465	5,263,722	+0.14(+6.05%)
Dec 11, 2008	2.329	2.535	2.296	2.324	5,068,012	-0.05(-2.25%)
Dec 10, 2008	2.281	2.436	2.281	2.378	4,787,556	+0.12(+5.36%)
Dec 09, 2008	2.126	2.295	2.109	2.257	5,778,850	+0.08(+3.45%)
Dec 08, 2008	2.283	2.284	2.138	2.182	4,035,381	+0.01(+0.40%)
Dec 05, 2008	2.011	2.186	1.950	2.173	3,055,913	+0.16(+7.79%)
Dec 04, 2008	2.110	2.153	1.942	2.016	4,364,581	-0.08(-3.85%)
Dec 03, 2008	2.062	2.199	2.021	2.097	4,376,664	-0.05(-2.54%)
Dec 02, 2008	2.035	2.155	2.017	2.151	3,701,359	+0.17(+8.77%)
Dec 01, 2008	2.115	2.149	1.944	1.978	3,019,151	-0.30(-13.34%)
Nov 28, 2008	2.272	2.284	2.233	2.282	1,790,049	-0.05(-2.33%)
Nov 26, 2008	2.122	2.353	2.104	2.336	4,164,589	+0.22(+10.58%)
Nov 25, 2008	2.246	2.264	2.059	2.113	4,667,406	-0.07(-3.15%)
Nov 24, 2008	2.098	2.246	2.083	2.182	4,191,991	+0.14(+6.78%)
Nov 21, 2008	2.047	2.092	1.704	2.043	15,183,813	+0.17(+8.90%)
Nov 20, 2008	2.078	2.122	1.842	1.876	10,168,927	-0.28(-12.87%)
Nov 19, 2008	2.447	2.477	2.147	2.153	5,205,682	-0.34(-13.57%)
Nov 18, 2008	2.444	2.528	2.336	2.491	9,641,065	+0.10(+4.34%)
Nov 17, 2008	2.377	2.485	2.331	2.388	4,779,580	+0.05(+2.24%)
Nov 14, 2008	2.447	2.504	2.318	2.335	4,450,500	-0.27(-10.42%)
Nov 13, 2008	2.285	2.620	2.145	2.607	6,559,280	+0.37(+16.30%)
Nov 12, 2008	2.308	2.372	2.211	2.242	6,436,828	-0.15(-6.34%)
Nov 11, 2008	2.413	2.448	2.315	2.393	4,324,702	-0.14(-5.39%)
Nov 10, 2008	2.574	2.610	2.443	2.530	6,988,810	+0.04(+1.53%)
Nov 07, 2008	2.618	2.618	2.377	2.491	11,022,441	+0.15(+6.43%)
Nov 06, 2008	2.478	2.521	2.293	2.341	5,298,293	-0.14(-5.75%)
Nov 05, 2008	2.594	2.693	2.478	2.484	5,316,014	-0.28(-10.18%)
Nov 04, 2008	2.743	2.777	2.645	2.765	6,437,947	+0.15(+5.76%)
Nov 03, 2008	2.497	2.648	2.437	2.615	5,202,455	+0.11(+4.22%)
Oct 31, 2008	2.521	2.533	2.441	2.509	4,446,539	-0.01(-0.39%)
Oct 30, 2008	2.336	2.553	2.326	2.519	5,213,823	+0.30(+13.30%)
Oct 29, 2008	2.052	2.310	2.018	2.223	5,385,055	+0.14(+6.76%)
Oct 28, 2008	1.939	2.082	1.837	2.082	5,520,745	+0.25(+13.90%)
Oct 27, 2008	1.819	1.884	1.755	1.828	3,563,176	-0.08(-4.06%)
Oct 24, 2008	1.655	1.932	1.655	1.906	4,010,977	+0.00(+0.00%)
Oct 23, 2008	1.951	2.043	1.785	1.906	6,039,073	-0.09(-4.48%)
Oct 22, 2008	2.056	2.106	1.909	1.995	7,107,008	-0.27(-12.07%)
Oct 21, 2008	2.305	2.402	2.238	2.269	4,637,519	-0.23(-9.33%)
Oct 20, 2008	2.302	2.525	2.211	2.502	7,138,215	+0.24(+10.55%)
Oct 17, 2008	2.207	2.427	1.986	2.263	6,733,428	+0.04(+1.92%)
Oct 16, 2008	2.171	2.221	1.970	2.221	5,522,946	+0.15(+7.44%)
Oct 15, 2008	2.476	2.476	2.049	2.067	4,759,613	-0.46(-18.07%)
Oct 14, 2008	2.585	2.674	2.447	2.523	6,162,240	+0.08(+3.35%)
Oct 13, 2008	2.204	2.468	2.105	2.441	5,563,540	+0.48(+24.19%)
Oct 10, 2008	1.819	2.032	1.515	1.966	8,210,550	-0.07(-3.38%)
Oct 09, 2008	2.286	2.328	2.022	2.034	6,120,426	-0.22(-9.86%)
Oct 08, 2008	2.074	2.291	1.909	2.257	9,987,839	+0.07(+3.24%)
Oct 07, 2008	2.509	2.518	2.141	2.186	7,876,125	-0.23(-9.69%)
Oct 06, 2008	2.496	2.520	2.196	2.420	11,066,464	-0.36(-12.81%)
Oct 03, 2008	3.002	3.031	2.730	2.776	0	-0.13(-4.50%)
Oct 02, 2008	2.959	3.106	2.848	2.907	4,828,371	-0.23(-7.30%)
Oct 01, 2008	3.055	3.203	2.971	3.136	4,713,656	+0.04(+1.41%)
Sep 30, 2008	2.945	3.102	2.890	3.092	6,379,384	+0.20(+6.74%)
Sep 29, 2008	3.343	3.343	2.796	2.897	10,380,314	-0.57(-16.32%)
Sep 26, 2008	3.452	3.523	3.384	3.462	0	-0.15(-4.25%)
Sep 25, 2008	3.480	3.627	3.421	3.616	3,877,551	+0.17(+4.84%)
Sep 24, 2008	3.484	3.484	3.318	3.449	4,549,336	+0.00(+0.09%)
Sep 23, 2008	3.661	3.726	3.350	3.446	6,581,172	-0.26(-7.01%)
Sep 22, 2008	3.903	3.903	3.688	3.705	5,381,150	-0.03(-0.85%)
Sep 19, 2008	3.736	3.871	3.674	3.737	0	+0.34(+9.95%)
Sep 18, 2008	3.499	3.592	3.265	3.399	9,560,637	+0.00(+0.10%)
Sep 17, 2008	3.545	3.593	3.383	3.396	7,759,962	-0.37(-9.72%)
Sep 16, 2008	3.794	3.794	3.617	3.761	8,962,359	-0.24(-5.97%)
Sep 15, 2008	3.915	4.202	3.821	4.000	4,341,854	-0.24(-5.66%)
Sep 12, 2008	4.075	4.286	4.045	4.240	4,404,240	+0.14(+3.38%)
Sep 11, 2008	3.905	4.111	3.899	4.101	6,253,934	+0.03(+0.64%)
Sep 10, 2008	4.112	4.121	3.965	4.075	5,904,392	+0.02(+0.40%)
Sep 09, 2008	4.254	4.364	4.049	4.059	8,946,068	-0.34(-7.69%)
Sep 08, 2008	4.445	4.471	4.349	4.397	4,580,542	+0.04(+1.00%)
Sep 05, 2008	4.363	4.384	4.227	4.353	0	-0.10(-2.30%)
Sep 04, 2008	4.466	4.577	4.335	4.456	5,129,829	-0.06(-1.40%)
Sep 03, 2008	4.685	4.694	4.467	4.519	4,779,058	-0.17(-3.61%)
Sep 02, 2008	4.826	4.842	4.673	4.688	3,316,759	-0.20(-4.06%)
Aug 29, 2008	5.007	5.036	4.881	4.887	970,135	-0.13(-2.61%)
Aug 28, 2008	4.925	5.033	4.855	5.018	2,197,027	+0.09(+1.86%)
Aug 27, 2008	4.801	5.005	4.798	4.926	3,409,380	+0.14(+2.92%)
Aug 26, 2008	5.054	5.058	4.743	4.786	4,165,020	-0.26(-5.23%)
Aug 25, 2008	5.095	5.129	5.023	5.050	1,605,487	-0.01(-0.15%)
Aug 22, 2008	5.153	5.162	5.027	5.058	2,216,893	-0.07(-1.40%)
Aug 21, 2008	5.054	5.144	5.031	5.130	1,371,181	+0.06(+1.21%)
Aug 20, 2008	5.133	5.138	4.981	5.069	2,164,858	+0.01(+0.28%)
Aug 19, 2008	4.800	5.126	4.800	5.055	2,709,808	+0.06(+1.25%)
Aug 18, 2008	5.011	5.043	4.917	4.993	2,138,602	-0.06(-1.19%)
Aug 15, 2008	5.140	5.151	5.008	5.053	0	-0.11(-2.07%)
Aug 14, 2008	5.018	5.180	4.978	5.159	4,411,061	+0.22(+4.51%)
Aug 13, 2008	4.897	5.022	4.878	4.937	3,707,749	-0.07(-1.33%)
Aug 12, 2008	5.137	5.191	4.964	5.003	3,534,050	-0.11(-2.09%)
Aug 11, 2008	5.514	5.514	5.058	5.110	5,706,224	-0.43(-7.70%)
Aug 08, 2008	5.497	5.613	5.380	5.537	5,473,202	-0.04(-0.80%)
Aug 07, 2008	5.766	5.766	5.565	5.582	2,356,892	-0.22(-3.76%)
Aug 06, 2008	5.645	5.824	5.627	5.800	4,118,320	+0.14(+2.49%)
Aug 05, 2008	5.442	5.690	5.422	5.659	3,662,479	+0.18(+3.35%)
Aug 04, 2008	5.414	5.527	5.398	5.476	2,977,594	+0.04(+0.78%)
Aug 01, 2008	5.427	5.471	5.394	5.433	1,867,736	-0.03(-0.58%)
Jul 31, 2008	5.550	5.550	5.403	5.465	3,986,343	-0.02(-0.34%)
Jul 30, 2008	5.494	5.521	5.433	5.483	2,252,418	+0.05(+0.88%)
Jul 29, 2008	5.435	5.451	5.324	5.435	3,539,670	+0.03(+0.52%)
Jul 28, 2008	5.490	5.573	5.380	5.407	3,434,068	-0.05(-0.90%)
Jul 25, 2008	5.632	5.660	5.454	5.456	2,589,493	-0.18(-3.12%)
Jul 24, 2008	5.768	5.796	5.597	5.632	2,429,490	-0.17(-2.95%)
Jul 23, 2008	5.855	5.890	5.714	5.803	2,610,303	-0.01(-0.19%)
Jul 22, 2008	5.930	5.947	5.731	5.814	3,107,774	-0.11(-1.91%)
Jul 21, 2008	5.630	6.010	5.630	5.927	4,413,554	+0.27(+4.72%)
Jul 18, 2008	5.663	5.692	5.561	5.660	2,707,012	+0.05(+0.82%)
Jul 17, 2008	5.829	5.829	5.574	5.614	3,205,749	-0.10(-1.79%)
Jul 16, 2008	5.555	5.764	5.454	5.717	4,882,753	+0.22(+4.03%)
Jul 15, 2008	5.288	5.546	5.288	5.495	4,110,730	+0.03(+0.54%)
Jul 14, 2008	5.529	5.617	5.451	5.466	2,492,545	-0.04(-0.73%)
Jul 11, 2008	5.464	5.563	5.377	5.506	3,239,871	+0.01(+0.20%)
Jul 10, 2008	5.325	5.513	5.224	5.495	3,971,144	+0.18(+3.41%)
Jul 09, 2008	5.351	5.494	5.271	5.314	2,384,514	+0.01(+0.16%)
Jul 08, 2008	5.224	5.329	5.189	5.306	3,082,499	-0.01(-0.12%)
Jul 07, 2008	5.306	5.329	5.155	5.312	4,330,010	-0.10(-1.81%)
Jul 04, 2008	5.456	5.547	5.404	5.410	2,366,261	+0.00(+0.00%)
Jul 03, 2008	5.456	5.547	5.404	5.410	2,366,261	-0.05(-0.88%)
Jul 02, 2008	5.591	5.595	5.415	5.458	4,667,149	-0.14(-2.53%)