Yamana Gold (NY: AUY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.09	11.20	10.44	10.90	19,015,678	-0.02(-0.18%)
Jun 27, 2008	10.47	11.11	10.46	10.92	29,110,234	+0.63(+6.15%)
Jun 26, 2008	9.922	10.33	9.870	10.29	32,833,078	+0.64(+6.63%)
Jun 25, 2008	9.731	9.777	9.355	9.652	11,517,219	-0.08(-0.81%)
Jun 24, 2008	9.784	9.962	9.679	9.731	10,158,414	-0.08(-0.81%)
Jun 23, 2008	9.514	9.837	9.448	9.810	9,341,320	+0.11(+1.09%)
Jun 20, 2008	9.626	9.810	9.566	9.705	11,392,344	+0.16(+1.66%)
Jun 19, 2008	9.810	9.909	9.534	9.547	11,046,148	-0.04(-0.41%)
Jun 18, 2008	9.428	9.613	9.309	9.586	10,442,907	+0.22(+2.39%)
Jun 17, 2008	9.250	9.481	9.230	9.362	8,291,369	+0.13(+1.43%)
Jun 16, 2008	9.547	9.626	9.230	9.230	11,839,069	+0.00(+0.00%)
Jun 13, 2008	9.151	9.342	9.065	9.230	7,832,894	+0.04(+0.43%)
Jun 12, 2008	9.065	9.296	8.874	9.191	13,868,839	-0.06(-0.64%)
Jun 11, 2008	9.415	9.560	9.224	9.250	13,506,377	-0.01(-0.07%)
Jun 10, 2008	9.397	9.744	9.177	9.257	25,463,830	-0.69(-6.90%)
Jun 09, 2008	9.962	10.16	9.843	9.942	9,041,361	-0.11(-1.12%)
Jun 06, 2008	10.09	10.23	10.01	10.05	15,186,535	+0.21(+2.14%)
Jun 05, 2008	9.481	9.890	9.415	9.843	11,829,235	+0.28(+2.89%)
Jun 04, 2008	9.764	9.804	9.514	9.566	13,657,634	-0.25(-2.55%)
Jun 03, 2008	10.01	10.23	9.791	9.817	12,450,364	-0.35(-3.44%)
Jun 02, 2008	9.988	10.38	9.962	10.17	11,495,717	+0.09(+0.92%)
May 30, 2008	9.857	10.12	9.824	10.07	9,847,448	+0.28(+2.83%)
May 29, 2008	9.909	10.06	9.725	9.797	18,183,598	-0.41(-4.01%)
May 28, 2008	9.890	10.25	9.758	10.21	12,589,106	+0.10(+0.98%)
May 27, 2008	10.23	10.25	10.03	10.11	17,289,090	-0.47(-4.49%)
May 26, 2008	10.65	10.75	10.40	10.58	0	+0.00(+0.00%)
May 23, 2008	10.65	10.75	10.40	10.58	15,129,192	+0.08(+0.75%)
May 22, 2008	10.58	10.62	10.26	10.50	16,797,184	-0.14(-1.36%)
May 21, 2008	10.50	10.85	10.42	10.65	29,290,596	+0.15(+1.44%)
May 20, 2008	10.17	10.50	10.09	10.50	18,737,566	+0.46(+4.60%)
May 19, 2008	10.09	10.21	9.863	10.03	14,869,054	+0.13(+1.26%)
May 16, 2008	10.02	10.03	9.824	9.909	18,696,468	+0.30(+3.16%)
May 15, 2008	9.428	9.705	9.375	9.606	15,760,807	+0.47(+5.20%)
May 14, 2008	9.329	9.428	9.098	9.131	11,856,738	-0.16(-1.77%)
May 13, 2008	9.217	9.408	9.098	9.296	13,186,440	-0.16(-1.74%)
May 12, 2008	9.665	9.751	9.402	9.461	14,640,103	-0.29(-2.97%)
May 09, 2008	9.890	9.942	9.514	9.751	18,947,788	+0.08(+0.82%)
May 08, 2008	9.461	9.731	9.375	9.672	21,852,318	+0.61(+6.69%)
May 07, 2008	9.079	9.276	8.980	9.065	12,719,228	-0.13(-1.36%)
May 06, 2008	8.881	9.329	8.874	9.191	22,208,192	+0.39(+4.42%)
May 05, 2008	8.723	8.835	8.525	8.802	16,115,705	+0.30(+3.57%)
May 02, 2008	8.551	8.723	8.413	8.498	17,443,456	-0.01(-0.08%)
May 01, 2008	8.195	8.531	8.070	8.505	21,397,910	+0.05(+0.62%)
Apr 30, 2008	8.274	8.564	8.241	8.452	22,052,246	+0.22(+2.72%)
Apr 29, 2008	8.505	8.564	8.189	8.228	24,224,264	-0.51(-5.81%)
Apr 28, 2008	8.967	9.013	8.736	8.736	11,411,053	-0.09(-1.05%)
Apr 25, 2008	8.703	8.934	8.578	8.828	16,959,080	+0.22(+2.53%)
Apr 24, 2008	8.749	8.749	8.360	8.610	29,202,040	-0.28(-3.19%)
Apr 23, 2008	9.013	9.065	8.828	8.894	18,113,110	-0.29(-3.16%)
Apr 22, 2008	9.296	9.468	9.164	9.184	16,876,764	-0.11(-1.21%)
Apr 21, 2008	9.685	9.685	9.230	9.296	17,587,062	-0.26(-2.69%)
Apr 18, 2008	9.441	9.606	9.217	9.553	25,705,218	-0.04(-0.41%)
Apr 17, 2008	10.04	10.04	9.566	9.593	16,073,883	-0.42(-4.21%)
Apr 16, 2008	9.652	10.04	9.652	10.01	25,734,552	+0.62(+6.60%)
Apr 15, 2008	9.481	9.547	9.290	9.395	13,541,711	+0.07(+0.71%)
Apr 14, 2008	9.454	9.527	9.243	9.329	14,404,693	-0.05(-0.49%)
Apr 11, 2008	9.520	9.679	9.342	9.375	14,181,691	-0.26(-2.74%)
Apr 10, 2008	9.626	9.698	9.323	9.639	16,354,022	+0.10(+1.04%)
Apr 09, 2008	9.382	9.613	9.355	9.540	18,056,798	+0.17(+1.83%)
Apr 08, 2008	9.441	9.527	9.237	9.369	17,804,010	-0.24(-2.47%)
Apr 07, 2008	10.13	10.18	9.560	9.606	20,677,656	-0.24(-2.41%)
Apr 04, 2008	9.606	9.863	9.560	9.843	22,097,894	+0.36(+3.82%)
Apr 03, 2008	9.527	9.659	9.395	9.481	17,007,242	-0.13(-1.30%)
Apr 02, 2008	9.283	9.646	9.276	9.606	23,329,868	+0.35(+3.77%)
Apr 01, 2008	9.369	9.369	9.006	9.257	33,811,076	-0.38(-3.97%)
Mar 31, 2008	10.03	10.09	9.501	9.639	19,922,274	-0.29(-2.92%)
Mar 28, 2008	9.824	10.04	9.758	9.929	17,896,450	-0.50(-4.80%)
Mar 27, 2008	10.52	10.54	10.01	10.43	36,951,588	-0.34(-3.13%)
Mar 26, 2008	10.98	11.14	10.55	10.77	28,259,098	-0.38(-3.43%)
Mar 25, 2008	10.72	11.16	10.70	11.15	18,486,874	+0.80(+7.71%)
Mar 24, 2008	10.69	10.83	10.27	10.35	20,700,154	-0.15(-1.38%)
Mar 21, 2008	10.42	10.71	10.01	10.50	34,910,200	+0.00(+0.00%)
Mar 20, 2008	10.42	10.71	10.01	10.50	34,899,736	-0.45(-4.10%)
Mar 19, 2008	11.54	11.70	10.92	10.94	31,593,068	-0.83(-7.05%)
Mar 18, 2008	12.84	12.85	11.70	11.78	25,829,046	-0.84(-6.64%)
Mar 17, 2008	12.84	13.14	12.40	12.61	26,904,716	-0.17(-1.34%)
Mar 14, 2008	12.38	12.96	12.21	12.78	24,550,566	+0.32(+2.54%)
Mar 13, 2008	12.39	12.61	12.23	12.47	22,366,362	+0.42(+3.45%)
Mar 12, 2008	12.16	12.39	12.00	12.05	13,105,349	-0.06(-0.49%)
Mar 11, 2008	11.97	12.12	11.60	12.11	15,046,767	+0.59(+5.09%)
Mar 10, 2008	11.86	11.89	11.30	11.52	21,004,848	-0.56(-4.64%)
Mar 07, 2008	12.53	12.59	11.93	12.09	18,809,134	-0.46(-3.68%)
Mar 06, 2008	12.59	12.70	12.26	12.55	22,063,256	-0.21(-1.65%)
Mar 05, 2008	12.49	12.84	12.40	12.76	23,454,038	+0.56(+4.59%)
Mar 04, 2008	12.72	12.79	11.81	12.20	28,352,570	-0.45(-3.60%)
Mar 03, 2008	12.20	12.66	12.16	12.65	26,977,720	+0.79(+6.67%)
Feb 29, 2008	12.28	12.29	11.68	11.86	16,682,502	-0.42(-3.43%)
Feb 28, 2008	12.05	12.32	12.01	12.28	15,708,993	+0.28(+2.31%)
Feb 27, 2008	11.81	12.22	11.77	12.01	23,299,440	+0.42(+3.64%)
Feb 26, 2008	11.18	11.64	11.03	11.58	20,952,374	+0.38(+3.35%)
Feb 25, 2008	11.23	11.35	10.98	11.21	13,615,200	+0.03(+0.24%)
Feb 22, 2008	11.31	11.31	10.83	11.18	18,479,140	-0.07(-0.59%)
Feb 21, 2008	11.05	11.34	10.99	11.25	26,676,396	+0.33(+3.02%)
Feb 20, 2008	10.40	10.97	10.38	10.92	18,516,996	+0.35(+3.31%)
Feb 19, 2008	10.36	10.63	10.26	10.57	16,124,358	+0.56(+5.60%)
Feb 18, 2008	10.07	10.23	9.909	10.01	0	+0.00(+0.00%)
Feb 15, 2008	10.07	10.23	9.909	10.01	13,870,341	+0.07(+0.66%)
Feb 14, 2008	10.06	10.13	9.890	9.942	12,295,506	-0.10(-0.99%)
Feb 13, 2008	9.962	10.05	9.626	10.04	14,121,778	+0.18(+1.87%)
Feb 12, 2008	10.32	10.43	9.815	9.857	16,037,516	-0.45(-4.41%)
Feb 11, 2008	10.34	10.50	10.05	10.31	17,882,220	+0.07(+0.71%)
Feb 08, 2008	9.929	10.30	9.876	10.24	19,711,502	+0.53(+5.50%)
Feb 07, 2008	9.626	9.863	9.494	9.705	11,418,798	+0.11(+1.10%)
Feb 06, 2008	9.929	10.05	9.566	9.599	15,271,067	-0.03(-0.27%)
Feb 05, 2008	9.738	9.843	9.494	9.626	17,703,366	-0.39(-3.88%)
Feb 04, 2008	10.15	10.25	9.975	10.01	17,615,022	-0.46(-4.41%)
Feb 01, 2008	11.10	11.12	10.43	10.48	17,805,650	-0.40(-3.70%)
Jan 31, 2008	11.02	11.16	10.80	10.88	18,751,840	-0.28(-2.54%)
Jan 30, 2008	10.68	11.25	10.49	11.16	22,160,104	+0.42(+3.87%)
Jan 29, 2008	10.85	11.08	10.68	10.75	17,186,404	-0.04(-0.37%)
Jan 28, 2008	10.48	10.92	10.24	10.79	24,494,880	+0.49(+4.74%)
Jan 25, 2008	10.58	10.75	10.23	10.30	24,428,784	+0.05(+0.45%)
Jan 24, 2008	10.54	10.54	10.11	10.25	22,918,558	+0.32(+3.19%)
Jan 23, 2008	10.09	10.47	9.520	9.936	32,581,260	-0.31(-3.02%)
Jan 22, 2008	9.145	10.26	9.145	10.25	30,778,598	+0.31(+3.12%)
Jan 21, 2008	9.936	9.936	9.936	9.936	0	+0.00(+0.00%)
Jan 18, 2008	9.916	10.05	9.566	9.936	23,042,888	+0.18(+1.82%)
Jan 17, 2008	10.08	10.29	9.606	9.758	26,493,002	-0.13(-1.33%)
Jan 16, 2008	10.30	10.53	9.771	9.890	33,592,112	-0.76(-7.18%)
Jan 15, 2008	11.24	11.24	10.55	10.65	27,000,648	-0.54(-4.83%)
Jan 14, 2008	11.52	11.65	11.16	11.20	32,573,802	+0.38(+3.54%)
Jan 11, 2008	10.71	10.99	10.65	10.81	20,048,364	+0.07(+0.61%)
Jan 10, 2008	10.09	10.75	10.05	10.75	22,635,360	+0.41(+3.95%)
Jan 09, 2008	10.08	10.42	10.00	10.34	22,305,894	+0.20(+1.95%)
Jan 08, 2008	9.890	10.32	9.890	10.14	24,584,230	+0.67(+7.10%)
Jan 07, 2008	9.665	9.955	9.382	9.468	16,208,145	-0.29(-2.97%)
Jan 04, 2008	9.659	9.857	9.448	9.758	20,448,350	-0.03(-0.34%)
Jan 03, 2008	9.092	9.876	9.092	9.791	21,412,956	+0.65(+7.07%)
Jan 02, 2008	8.709	9.181	8.683	9.145	15,489,469	+0.61(+7.19%)
Jan 01, 2008	8.531	8.531	8.531	8.531	0	+0.00(+0.00%)
Dec 31, 2007	8.558	8.657	8.406	8.531	5,080,962	-0.03(-0.31%)
Dec 28, 2007	8.531	8.597	8.452	8.558	6,179,031	+0.21(+2.53%)
Dec 27, 2007	8.525	8.604	8.294	8.347	6,413,189	-0.16(-1.86%)
Dec 26, 2007	8.505	8.571	8.439	8.505	5,089,183	+0.16(+1.90%)
Dec 24, 2007	8.222	8.373	8.175	8.347	4,672,052	+0.25(+3.09%)
Dec 21, 2007	7.846	8.222	7.793	8.096	19,440,800	+0.45(+5.95%)
Dec 20, 2007	7.898	7.918	7.641	7.641	10,438,337	-0.24(-3.01%)
Dec 19, 2007	8.096	8.142	7.859	7.879	9,316,367	-0.22(-2.69%)
Dec 18, 2007	8.043	8.142	7.839	8.096	11,166,317	+0.26(+3.28%)
Dec 17, 2007	8.268	8.334	7.806	7.839	13,950,155	-0.44(-5.26%)
Dec 14, 2007	8.360	8.419	8.228	8.274	8,937,219	-0.23(-2.71%)
Dec 13, 2007	8.868	8.868	8.413	8.505	9,755,062	-0.36(-4.09%)
Dec 12, 2007	8.901	9.059	8.789	8.868	8,426,408	+0.17(+1.97%)
Dec 11, 2007	8.953	9.191	8.683	8.696	8,589,747	-0.28(-3.16%)
Dec 10, 2007	8.901	8.993	8.874	8.980	8,376,274	+0.18(+2.02%)
Dec 07, 2007	8.789	8.874	8.596	8.802	8,011,420	+0.15(+1.68%)
Dec 06, 2007	8.373	8.690	8.340	8.657	10,956,679	+0.23(+2.74%)
Dec 05, 2007	8.400	8.505	8.380	8.426	9,586,428	-0.03(-0.39%)
Dec 04, 2007	8.597	8.617	8.380	8.459	7,626,332	-0.04(-0.47%)
Dec 03, 2007	8.347	8.604	8.347	8.498	8,661,582	+0.02(+0.23%)
Nov 30, 2007	8.571	8.651	8.307	8.479	11,192,022	-0.17(-1.98%)
Nov 29, 2007	8.663	8.854	8.525	8.650	10,315,862	-0.18(-2.09%)
Nov 28, 2007	8.709	8.835	8.538	8.835	14,572,147	+0.07(+0.75%)
Nov 27, 2007	8.683	8.821	8.571	8.769	10,724,860	-0.08(-0.89%)
Nov 26, 2007	9.296	9.375	8.848	8.848	10,027,256	-0.34(-3.73%)
Nov 23, 2007	9.006	9.224	8.881	9.191	5,229,315	+0.50(+5.77%)
Nov 21, 2007	8.756	8.828	8.432	8.690	10,529,529	-0.15(-1.72%)
Nov 20, 2007	8.479	8.861	8.380	8.841	13,916,201	+0.54(+6.51%)
Nov 19, 2007	8.696	8.696	8.215	8.301	10,827,755	-0.32(-3.75%)
Nov 16, 2007	8.749	8.749	8.465	8.624	12,521,378	+0.09(+1.08%)
Nov 15, 2007	8.637	8.756	8.413	8.531	10,725,885	-0.34(-3.86%)
Nov 14, 2007	9.197	9.217	8.835	8.874	9,807,046	+0.14(+1.58%)
Nov 13, 2007	8.485	8.821	8.485	8.736	13,038,991	+0.42(+4.99%)
Nov 12, 2007	8.643	8.848	8.268	8.320	18,536,356	-0.84(-9.21%)
Nov 09, 2007	9.362	9.362	8.967	9.164	13,825,520	-0.20(-2.11%)
Nov 08, 2007	9.942	9.982	8.934	9.362	20,933,712	-0.30(-3.07%)
Nov 07, 2007	10.40	10.47	9.639	9.659	17,212,830	-0.55(-5.42%)
Nov 06, 2007	10.11	10.22	10.03	10.21	13,651,949	+0.46(+4.73%)
Nov 05, 2007	9.810	9.962	9.619	9.751	10,249,127	-0.13(-1.27%)
Nov 02, 2007	9.626	9.936	9.388	9.876	14,538,736	+0.38(+3.96%)
Nov 01, 2007	9.725	9.725	9.402	9.501	12,117,429	-0.40(-4.06%)
Oct 31, 2007	9.850	9.909	9.369	9.903	15,951,552	+0.15(+1.56%)
Oct 30, 2007	9.646	9.764	9.593	9.751	11,328,489	-0.14(-1.40%)
Oct 29, 2007	9.659	9.982	9.573	9.890	17,347,842	+0.38(+4.02%)
Oct 26, 2007	9.395	9.520	9.303	9.507	13,109,879	+0.34(+3.67%)
Oct 25, 2007	9.428	9.454	9.092	9.171	9,839,187	-0.06(-0.64%)
Oct 24, 2007	9.019	9.230	8.881	9.230	8,851,325	+0.13(+1.38%)
Oct 23, 2007	9.151	9.164	8.861	9.105	11,355,790	+0.26(+2.98%)
Oct 22, 2007	8.762	8.874	8.637	8.841	13,451,945	-0.34(-3.73%)
Oct 19, 2007	9.395	9.474	9.085	9.184	12,061,991	-0.19(-2.04%)
Oct 18, 2007	9.204	9.395	9.131	9.375	11,961,012	+0.34(+3.72%)
Oct 17, 2007	9.362	9.461	8.980	9.039	14,508,972	-0.21(-2.28%)
Oct 16, 2007	9.329	9.349	9.013	9.250	11,585,673	+0.03(+0.36%)
Oct 15, 2007	9.369	9.395	8.973	9.217	14,714,478	+0.24(+2.64%)
Oct 12, 2007	8.967	9.210	8.881	8.980	8,345,184	+0.11(+1.26%)
Oct 11, 2007	8.914	9.184	8.756	8.868	31,661,846	+0.36(+4.26%)
Oct 10, 2007	8.109	8.558	8.043	8.505	20,869,374	+0.51(+6.35%)
Oct 09, 2007	7.694	8.017	7.661	7.997	9,612,584	+0.37(+4.84%)
Oct 08, 2007	7.760	7.806	7.602	7.628	4,589,434	-0.19(-2.45%)
Oct 05, 2007	7.687	7.912	7.668	7.819	8,218,686	+0.16(+2.07%)
Oct 04, 2007	7.318	7.661	7.279	7.661	9,207,762	+0.27(+3.66%)
Oct 03, 2007	7.641	7.654	7.378	7.391	7,964,023	-0.20(-2.69%)
Oct 02, 2007	7.714	7.740	7.483	7.595	9,645,043	-0.31(-3.92%)
Oct 01, 2007	7.780	7.931	7.687	7.905	8,625,177	+0.14(+1.78%)
Sep 28, 2007	7.767	7.898	7.714	7.767	17,290,786	+0.16(+2.08%)
Sep 27, 2007	7.740	7.767	7.470	7.608	11,641,395	+0.01(+0.17%)
Sep 26, 2007	7.918	8.004	7.556	7.595	15,724,826	-0.32(-4.08%)
Sep 25, 2007	7.813	7.928	7.661	7.918	15,144,807	-0.11(-1.31%)
Sep 24, 2007	8.274	8.287	7.991	8.024	16,952,606	-0.29(-3.49%)
Sep 21, 2007	8.327	8.406	8.116	8.314	16,014,636	-0.03(-0.40%)
Sep 20, 2007	8.571	8.597	8.281	8.347	25,816,348	+0.12(+1.44%)
Sep 19, 2007	8.287	8.439	8.109	8.228	13,622,884	+0.05(+0.56%)
Sep 18, 2007	7.833	8.215	7.773	8.182	12,392,947	+0.36(+4.64%)
Sep 17, 2007	7.872	7.912	7.720	7.819	8,005,734	+0.05(+0.59%)
Sep 14, 2007	7.879	7.898	7.654	7.773	8,026,817	-0.04(-0.51%)
Sep 13, 2007	7.661	7.872	7.608	7.813	7,773,519	+0.06(+0.77%)
Sep 12, 2007	7.720	8.393	7.661	7.753	12,946,866	+0.05(+0.60%)
Sep 11, 2007	7.582	7.859	7.496	7.707	15,973,398	+0.22(+3.00%)
Sep 10, 2007	7.800	7.912	7.437	7.483	12,924,266	-0.28(-3.65%)
Sep 07, 2007	8.274	8.287	7.516	7.767	21,917,560	-0.42(-5.15%)
Sep 06, 2007	7.879	8.261	7.879	8.189	14,974,767	+0.50(+6.52%)
Sep 05, 2007	7.615	7.813	7.556	7.687	9,566,778	-0.05(-0.68%)
Sep 04, 2007	7.424	7.833	7.378	7.740	8,950,066	+0.45(+6.15%)
Aug 31, 2007	7.378	7.404	7.233	7.292	5,360,059	+0.12(+1.65%)
Aug 30, 2007	6.923	7.266	6.863	7.173	9,335,322	+0.13(+1.87%)
Aug 29, 2007	6.758	7.068	6.633	7.041	7,394,937	+0.47(+7.12%)
Aug 28, 2007	6.646	6.718	6.540	6.573	6,149,530	-0.15(-2.25%)
Aug 27, 2007	6.797	6.844	6.725	6.725	3,781,584	-0.14(-2.02%)
Aug 24, 2007	6.639	6.863	6.567	6.863	5,800,980	+0.27(+4.10%)
Aug 23, 2007	6.890	6.890	6.560	6.593	6,322,136	-0.13(-1.86%)
Aug 22, 2007	6.745	6.745	6.652	6.718	5,986,630	+0.16(+2.41%)
Aug 21, 2007	6.527	6.665	6.501	6.560	6,356,112	-0.01(-0.20%)
Aug 20, 2007	6.481	6.705	6.389	6.573	9,760,164	+0.22(+3.53%)
Aug 17, 2007	6.395	6.521	6.138	6.349	14,855,095	+0.34(+5.59%)
Aug 16, 2007	6.191	6.191	5.538	6.013	24,687,760	-0.27(-4.30%)
Aug 15, 2007	6.797	6.797	6.244	6.283	16,614,985	-0.55(-8.10%)
Aug 14, 2007	7.114	7.186	6.811	6.837	13,002,986	-0.40(-5.56%)
Aug 13, 2007	7.470	7.476	7.219	7.239	7,729,230	-0.18(-2.40%)
Aug 10, 2007	7.180	7.516	7.015	7.417	16,421,448	+0.22(+3.02%)
Aug 09, 2007	7.140	7.404	7.068	7.200	11,511,561	-0.22(-3.02%)
Aug 08, 2007	7.252	7.483	7.213	7.424	12,744,531	+0.44(+6.23%)
Aug 07, 2007	6.758	7.048	6.758	6.989	7,762,750	+0.18(+2.61%)
Aug 06, 2007	7.022	7.028	6.619	6.811	10,423,290	-0.23(-3.28%)
Aug 03, 2007	7.101	7.153	6.997	7.041	9,903,953	-0.09(-1.29%)
Aug 02, 2007	7.160	7.239	6.995	7.134	9,060,789	+0.01(+0.09%)
Aug 01, 2007	7.266	7.371	6.903	7.127	15,909,637	-0.17(-2.35%)
Jul 31, 2007	7.529	7.542	7.272	7.298	9,478,048	-0.15(-1.95%)
Jul 30, 2007	7.364	7.483	7.298	7.444	9,774,877	+0.13(+1.71%)
Jul 27, 2007	7.384	7.575	7.292	7.318	11,078,073	-0.16(-2.12%)
Jul 26, 2007	7.523	7.661	7.285	7.476	11,772,258	-0.25(-3.24%)
Jul 25, 2007	7.905	7.958	7.556	7.727	12,457,599	-0.30(-3.78%)
Jul 24, 2007	8.294	8.314	7.964	8.030	10,689,236	-0.16(-2.01%)
Jul 23, 2007	8.301	8.334	8.050	8.195	8,832,525	-0.13(-1.51%)
Jul 20, 2007	8.525	8.525	8.169	8.320	12,651,710	-0.17(-2.02%)
Jul 19, 2007	8.373	8.498	8.314	8.492	13,371,959	+0.22(+2.71%)
Jul 18, 2007	7.971	8.274	7.971	8.268	15,926,638	+0.33(+4.15%)
Jul 17, 2007	7.859	8.004	7.846	7.938	9,197,752	+0.03(+0.42%)
Jul 16, 2007	8.129	8.162	7.839	7.905	7,994,207	-0.22(-2.76%)
Jul 13, 2007	8.175	8.215	8.004	8.129	9,586,799	+0.05(+0.65%)
Jul 12, 2007	7.978	8.076	7.951	8.076	8,553,586	+0.25(+3.20%)
Jul 11, 2007	7.912	7.912	7.720	7.826	8,122,676	-0.06(-0.75%)
Jul 10, 2007	7.978	8.109	7.852	7.885	11,040,419	-0.07(-0.91%)
Jul 09, 2007	8.011	8.024	7.865	7.958	12,758,713	+0.11(+1.43%)
Jul 06, 2007	7.549	7.852	7.595	7.846	13,673,266	+0.24(+3.21%)
Jul 05, 2007	7.575	7.786	7.503	7.602	11,020,218	+0.11(+1.50%)
Jul 03, 2007	7.503	7.542	7.391	7.490	3,991,491	-0.01(-0.18%)