Southern Copper Corp (NY: SCCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	17.22	17.50	17.22	17.36	5,805,958	+0.18(+1.04%)
Jun 28, 2007	16.88	17.34	16.88	17.18	8,254,602	+0.52(+3.11%)
Jun 27, 2007	16.87	17.03	16.23	16.67	16,284,913	-0.46(-2.67%)
Jun 26, 2007	17.58	17.78	17.02	17.12	12,198,984	-0.46(-2.60%)
Jun 25, 2007	17.43	17.80	17.19	17.58	10,139,120	+0.15(+0.88%)
Jun 22, 2007	17.41	17.54	17.16	17.43	15,524,900	+0.05(+0.27%)
Jun 21, 2007	17.13	17.44	16.80	17.38	8,291,202	+0.23(+1.34%)
Jun 20, 2007	17.54	17.62	17.13	17.15	8,645,694	-0.25(-1.43%)
Jun 19, 2007	17.26	17.64	17.19	17.40	8,425,833	+0.03(+0.19%)
Jun 18, 2007	17.36	17.50	17.19	17.37	8,946,985	+0.14(+0.81%)
Jun 15, 2007	17.36	17.38	16.91	17.23	13,510,865	+0.03(+0.16%)
Jun 14, 2007	17.31	17.41	17.18	17.20	9,391,593	+0.05(+0.31%)
Jun 13, 2007	16.95	17.15	16.88	17.15	9,661,398	+0.23(+1.36%)
Jun 12, 2007	16.84	17.09	16.67	16.92	11,253,082	+0.19(+1.16%)
Jun 11, 2007	16.36	16.84	16.35	16.72	12,156,852	+0.52(+3.22%)
Jun 08, 2007	16.36	16.48	15.84	16.20	17,996,262	-0.31(-1.85%)
Jun 07, 2007	16.76	17.01	16.30	16.51	12,527,598	-0.29(-1.75%)
Jun 06, 2007	16.87	16.90	16.55	16.80	10,942,834	-0.10(-0.57%)
Jun 05, 2007	17.13	17.17	16.69	16.90	10,530,120	-0.17(-0.98%)
Jun 04, 2007	17.05	17.46	16.96	17.07	16,737,257	-0.13(-0.76%)
Jun 01, 2007	16.53	17.20	16.38	17.20	22,495,030	+0.86(+5.27%)
May 31, 2007	16.20	16.44	16.16	16.34	9,847,210	+0.33(+2.07%)
May 30, 2007	15.68	16.05	15.59	16.00	7,629,447	+0.03(+0.18%)
May 29, 2007	16.00	16.16	15.80	15.97	6,748,505	+0.03(+0.19%)
May 25, 2007	15.80	15.95	15.64	15.95	6,712,453	+0.34(+2.17%)
May 24, 2007	15.99	16.06	15.43	15.61	10,755,355	-0.31(-1.96%)
May 23, 2007	15.89	16.11	15.82	15.92	9,984,295	+0.13(+0.85%)
May 22, 2007	15.93	16.20	15.73	15.78	7,524,891	-0.08(-0.49%)
May 21, 2007	15.67	16.02	15.67	15.86	12,132,526	+0.19(+1.19%)
May 18, 2007	15.84	15.84	15.53	15.67	10,105,191	-0.05(-0.29%)
May 17, 2007	15.58	15.84	15.32	15.72	21,424,232	-0.15(-0.94%)
May 16, 2007	16.01	16.12	15.57	15.87	9,823,031	-0.01(-0.06%)
May 15, 2007	15.86	16.39	15.81	15.88	14,119,006	-0.08(-0.51%)
May 14, 2007	16.49	16.60	15.88	15.96	12,163,774	-0.67(-4.01%)
May 11, 2007	16.53	16.92	16.48	16.63	10,151,774	+0.14(+0.85%)
May 10, 2007	16.30	16.71	16.23	16.49	16,619,965	+0.04(+0.26%)
May 09, 2007	15.99	16.48	15.91	16.44	8,547,978	+0.57(+3.61%)
May 08, 2007	15.75	15.93	15.53	15.87	6,986,036	+0.12(+0.78%)
May 07, 2007	15.74	15.92	15.64	15.75	7,336,299	+0.24(+1.58%)
May 04, 2007	15.22	15.57	15.16	15.50	9,320,010	+0.44(+2.92%)
May 03, 2007	14.74	15.16	14.64	15.06	8,930,026	+0.24(+1.63%)
May 02, 2007	14.41	14.97	14.41	14.82	10,305,916	+0.31(+2.13%)
May 01, 2007	14.74	14.78	14.21	14.51	16,656,820	-0.28(-1.89%)
Apr 30, 2007	15.31	16.21	14.76	14.79	9,473,946	-0.36(-2.39%)
Apr 27, 2007	14.92	15.27	14.92	15.15	8,628,404	+0.11(+0.72%)
Apr 26, 2007	15.31	15.31	14.87	15.05	8,537,262	-0.33(-2.13%)
Apr 25, 2007	15.44	15.60	15.06	15.37	9,281,662	+0.11(+0.74%)
Apr 24, 2007	15.45	15.63	15.17	15.26	13,505,436	-0.18(-1.17%)
Apr 23, 2007	15.01	15.44	14.97	15.44	10,421,215	+0.45(+3.01%)
Apr 20, 2007	14.76	15.00	14.66	14.99	10,714,238	+0.43(+2.93%)
Apr 19, 2007	14.52	14.60	14.30	14.56	8,812,050	-0.08(-0.57%)
Apr 18, 2007	14.66	14.85	14.58	14.65	9,365,904	-0.11(-0.71%)
Apr 17, 2007	14.54	14.92	14.47	14.75	14,409,646	+0.32(+2.23%)
Apr 16, 2007	14.46	14.62	14.37	14.43	14,536,340	-0.04(-0.24%)
Apr 13, 2007	14.37	14.62	14.27	14.46	11,090,412	+0.14(+0.99%)
Apr 12, 2007	14.28	14.37	14.14	14.32	8,756,439	-0.03(-0.19%)
Apr 11, 2007	14.55	14.74	14.24	14.35	15,314,702	+0.04(+0.27%)
Apr 10, 2007	14.35	14.51	14.17	14.31	11,128,223	+0.31(+2.18%)
Apr 09, 2007	13.91	14.24	13.86	14.01	11,531,638	+0.22(+1.56%)
Apr 05, 2007	14.00	14.00	13.75	13.79	5,208,773	-0.02(-0.17%)
Apr 04, 2007	13.96	13.96	13.74	13.81	10,964,277	-0.02(-0.13%)
Apr 03, 2007	13.57	13.93	13.57	13.83	14,520,054	+0.45(+3.37%)
Apr 02, 2007	13.25	13.50	13.22	13.38	9,497,452	+0.18(+1.37%)
Mar 30, 2007	13.20	13.27	13.08	13.20	8,163,628	+0.02(+0.14%)
Mar 29, 2007	13.35	13.35	13.01	13.18	9,361,583	+0.11(+0.87%)
Mar 28, 2007	13.22	13.26	13.06	13.07	11,768,806	-0.19(-1.46%)
Mar 27, 2007	13.36	13.36	13.04	13.26	14,264,961	+0.15(+1.18%)
Mar 26, 2007	13.17	13.42	12.93	13.11	17,512,878	+0.08(+0.61%)
Mar 23, 2007	13.15	13.23	12.84	13.03	16,938,960	-0.13(-1.01%)
Mar 22, 2007	13.45	13.56	13.07	13.16	14,693,771	-0.13(-1.01%)
Mar 21, 2007	13.12	13.33	12.93	13.29	13,171,573	+0.35(+2.73%)
Mar 20, 2007	12.91	13.14	12.71	12.94	14,849,085	+0.04(+0.31%)
Mar 19, 2007	12.71	12.92	12.47	12.90	12,345,873	+0.52(+4.23%)
Mar 16, 2007	12.50	12.59	12.28	12.38	10,217,836	-0.15(-1.16%)
Mar 15, 2007	12.36	12.67	12.32	12.52	14,856,007	+0.36(+2.94%)
Mar 14, 2007	12.02	12.25	11.77	12.17	22,592,752	+0.38(+3.19%)
Mar 13, 2007	12.65	12.68	11.76	11.79	23,692,872	-0.87(-6.84%)
Mar 12, 2007	12.73	12.87	12.55	12.65	11,838,836	-0.07(-0.56%)
Mar 09, 2007	12.89	12.89	12.61	12.73	8,840,040	-0.07(-0.56%)
Mar 08, 2007	12.71	12.98	12.67	12.80	9,431,765	+0.34(+2.75%)
Mar 07, 2007	12.46	12.66	12.32	12.46	9,797,657	+0.10(+0.84%)
Mar 06, 2007	12.27	12.47	12.19	12.35	13,943,530	+0.44(+3.66%)
Mar 05, 2007	11.90	12.22	11.40	11.92	21,366,146	-0.54(-4.30%)
Mar 02, 2007	12.78	12.94	12.44	12.45	9,031,129	-0.43(-3.36%)
Mar 01, 2007	12.68	13.12	12.46	12.89	13,250,598	-0.11(-0.84%)
Feb 28, 2007	12.57	13.02	12.49	12.99	19,344,510	+0.53(+4.26%)
Feb 27, 2007	12.79	13.10	12.25	12.46	28,302,352	-0.92(-6.89%)
Feb 26, 2007	13.90	14.09	13.14	13.39	16,435,081	-0.43(-3.11%)
Feb 23, 2007	13.45	13.87	13.41	13.82	14,112,361	+0.44(+3.26%)
Feb 22, 2007	13.01	13.77	12.95	13.38	16,255,056	+0.51(+4.00%)
Feb 21, 2007	12.40	12.89	12.38	12.87	10,159,206	+0.32(+2.52%)
Feb 20, 2007	12.51	12.63	12.37	12.55	6,310,824	+0.02(+0.15%)
Feb 16, 2007	12.59	12.60	12.41	12.53	5,507,382	-0.07(-0.53%)
Feb 15, 2007	12.71	12.84	12.54	12.60	9,336,763	+0.07(+0.56%)
Feb 14, 2007	12.42	12.59	12.29	12.53	12,470,895	+0.14(+1.12%)
Feb 13, 2007	11.79	12.43	11.79	12.39	17,965,682	+0.71(+6.06%)
Feb 12, 2007	11.52	11.73	11.47	11.68	8,939,781	+0.11(+0.92%)
Feb 09, 2007	11.54	11.76	11.30	11.57	11,003,907	-0.35(-2.94%)
Feb 08, 2007	12.03	12.05	11.82	11.92	9,901,887	-0.10(-0.80%)
Feb 07, 2007	12.04	12.17	11.84	12.02	11,685,747	+0.03(+0.23%)
Feb 06, 2007	11.87	12.11	11.75	11.99	12,302,444	+0.25(+2.12%)
Feb 05, 2007	11.61	11.96	11.56	11.74	13,094,486	+0.16(+1.35%)
Feb 02, 2007	11.68	11.78	11.52	11.59	25,139,068	-0.25(-2.10%)
Feb 01, 2007	11.78	11.87	11.61	11.84	17,729,482	+0.32(+2.80%)
Jan 31, 2007	11.33	11.60	11.27	11.51	10,785,131	+0.25(+2.24%)
Jan 30, 2007	11.09	11.41	11.05	11.26	14,102,589	+0.10(+0.91%)
Jan 29, 2007	10.87	11.23	10.79	11.16	18,482,438	+0.12(+1.12%)
Jan 26, 2007	10.92	11.10	10.77	11.04	14,261,107	+0.14(+1.27%)
Jan 25, 2007	10.95	11.11	10.80	10.90	19,927,548	+0.08(+0.70%)
Jan 24, 2007	10.63	10.85	10.55	10.82	13,382,205	+0.18(+1.66%)
Jan 23, 2007	10.33	10.71	10.32	10.65	16,276,227	+0.35(+3.42%)
Jan 22, 2007	10.32	10.37	10.19	10.29	10,632,043	+0.00(+0.00%)
Jan 19, 2007	10.05	10.32	10.03	10.29	14,455,996	+0.29(+2.87%)
Jan 18, 2007	10.08	10.18	9.916	10.01	10,903,476	-0.07(-0.69%)
Jan 17, 2007	9.990	10.17	9.894	10.08	10,289,494	+0.06(+0.57%)
Jan 16, 2007	10.11	10.11	9.956	10.02	7,255,955	-0.16(-1.57%)
Jan 12, 2007	10.12	10.24	10.08	10.18	10,261,265	+0.07(+0.69%)
Jan 11, 2007	10.03	10.19	9.899	10.11	18,000,372	+0.20(+2.03%)
Jan 10, 2007	9.713	9.999	9.575	9.909	18,202,862	+0.24(+2.50%)
Jan 09, 2007	9.402	9.740	9.343	9.667	14,612,884	+0.12(+1.23%)
Jan 08, 2007	9.424	9.601	9.422	9.549	14,420,166	+0.16(+1.73%)
Jan 05, 2007	9.231	9.400	9.139	9.387	13,101,543	+0.08(+0.87%)
Jan 04, 2007	9.299	9.356	9.056	9.306	25,354,586	-0.10(-1.08%)
Jan 03, 2007	9.763	9.765	9.395	9.407	25,358,386	-0.52(-5.23%)
Dec 29, 2006	9.973	10.00	9.816	9.927	5,776,101	-0.08(-0.85%)
Dec 28, 2006	10.21	10.21	9.925	10.01	8,612,036	-0.16(-1.54%)
Dec 27, 2006	9.916	10.19	9.892	10.17	8,909,527	+0.32(+3.22%)
Dec 26, 2006	9.888	9.903	9.772	9.851	5,995,962	+0.15(+1.56%)
Dec 22, 2006	9.542	9.744	9.395	9.700	9,445,337	+0.07(+0.71%)
Dec 21, 2006	9.956	10.02	9.542	9.632	21,768,410	-0.44(-4.39%)
Dec 20, 2006	10.44	10.44	9.995	10.07	14,317,022	-0.43(-4.12%)
Dec 19, 2006	10.42	10.54	10.19	10.51	10,210,779	-0.07(-0.66%)
Dec 18, 2006	10.72	10.73	10.53	10.58	9,117,445	-0.03(-0.28%)
Dec 15, 2006	10.67	10.67	10.46	10.61	9,503,423	-0.04(-0.38%)
Dec 14, 2006	10.54	10.71	10.47	10.65	9,445,879	+0.24(+2.32%)
Dec 13, 2006	10.59	10.59	10.34	10.41	7,936,167	-0.06(-0.60%)
Dec 12, 2006	10.61	10.61	10.32	10.47	8,547,435	-0.15(-1.42%)
Dec 11, 2006	10.52	10.64	10.39	10.62	10,890,990	+0.34(+3.26%)
Dec 08, 2006	10.39	10.43	10.20	10.28	7,810,765	-0.11(-1.05%)
Dec 07, 2006	10.33	10.50	10.23	10.39	9,471,394	+0.09(+0.84%)
Dec 06, 2006	10.25	10.39	10.14	10.31	5,685,985	+0.02(+0.18%)
Dec 05, 2006	10.41	10.41	10.14	10.29	8,570,778	+0.06(+0.63%)
Dec 04, 2006	10.11	10.24	10.03	10.22	8,991,500	+0.24(+2.44%)
Dec 01, 2006	9.840	10.10	9.813	9.980	7,036,094	-0.10(-0.97%)
Nov 30, 2006	10.12	10.12	9.949	10.08	5,742,986	+0.06(+0.64%)
Nov 29, 2006	9.864	10.04	9.864	10.01	7,112,096	+0.21(+2.12%)
Nov 28, 2006	9.717	9.846	9.676	9.805	9,501,795	+0.07(+0.72%)
Nov 27, 2006	9.910	9.920	9.673	9.735	5,403,694	-0.05(-0.49%)
Nov 24, 2006	9.745	9.853	9.745	9.783	3,580,205	+0.07(+0.68%)
Nov 22, 2006	9.691	9.800	9.559	9.717	8,042,569	+0.04(+0.40%)
Nov 21, 2006	9.579	9.708	9.518	9.678	10,668,415	+0.21(+2.18%)
Nov 20, 2006	9.901	9.947	9.446	9.472	19,009,560	+0.21(+2.23%)
Nov 17, 2006	9.256	9.339	9.148	9.266	11,629,289	-0.05(-0.55%)
Nov 16, 2006	9.376	9.695	9.231	9.317	9,297,134	-0.03(-0.30%)
Nov 15, 2006	9.253	9.468	9.144	9.345	16,941,782	-0.03(-0.35%)
Nov 14, 2006	9.579	9.671	9.284	9.378	23,286,264	-0.48(-4.89%)
Nov 13, 2006	9.671	9.909	9.570	9.861	27,444,080	-0.17(-1.67%)
Nov 10, 2006	10.56	10.67	9.859	10.03	26,408,834	-0.68(-6.33%)
Nov 09, 2006	10.25	10.75	10.23	10.71	17,484,648	+0.49(+4.76%)
Nov 08, 2006	10.27	10.35	10.13	10.22	11,172,195	-0.20(-1.91%)
Nov 07, 2006	10.50	10.57	10.31	10.42	17,070,442	+0.14(+1.40%)
Nov 06, 2006	9.925	10.41	9.865	10.28	20,686,476	+0.46(+4.69%)
Nov 03, 2006	9.671	9.945	9.606	9.815	14,985,291	+0.21(+2.15%)
Nov 02, 2006	9.363	9.627	9.323	9.608	9,717,313	+0.24(+2.62%)
Nov 01, 2006	9.671	9.675	9.302	9.363	16,629,634	-0.10(-1.07%)
Oct 31, 2006	9.312	9.546	9.291	9.465	8,508,349	+0.15(+1.60%)
Oct 30, 2006	9.595	9.652	9.262	9.315	12,340,444	-0.28(-2.94%)
Oct 27, 2006	9.667	9.735	9.516	9.597	8,904,099	-0.07(-0.72%)
Oct 26, 2006	9.765	9.798	9.629	9.667	7,229,898	-0.07(-0.72%)
Oct 25, 2006	9.848	9.855	9.671	9.737	8,457,319	-0.03(-0.26%)
Oct 24, 2006	9.579	9.855	9.544	9.763	9,590,282	+0.04(+0.40%)
Oct 23, 2006	9.651	9.844	9.599	9.724	9,171,189	+0.04(+0.36%)
Oct 20, 2006	9.765	9.809	9.623	9.689	8,085,455	-0.03(-0.30%)
Oct 19, 2006	9.514	9.816	9.442	9.719	15,445,099	+0.39(+4.17%)
Oct 18, 2006	9.487	9.579	9.291	9.330	10,598,385	-0.06(-0.69%)
Oct 17, 2006	9.312	9.463	9.212	9.395	11,103,794	-0.01(-0.10%)
Oct 16, 2006	9.395	9.404	9.242	9.404	11,079,908	+0.26(+2.86%)
Oct 13, 2006	9.026	9.245	9.019	9.142	11,568,488	+0.11(+1.24%)
Oct 12, 2006	8.796	9.052	8.794	9.030	7,446,501	+0.23(+2.66%)
Oct 11, 2006	8.759	8.919	8.706	8.796	12,456,618	+0.03(+0.29%)
Oct 10, 2006	8.610	8.796	8.518	8.770	7,833,565	+0.13(+1.49%)
Oct 09, 2006	8.658	8.796	8.617	8.641	10,541,927	+0.11(+1.25%)
Oct 06, 2006	8.575	8.612	8.381	8.534	8,233,658	+0.12(+1.38%)
Oct 05, 2006	8.335	8.527	8.289	8.418	13,461,464	+0.24(+2.93%)
Oct 04, 2006	8.359	8.505	7.937	8.179	23,682,014	-0.13(-1.62%)
Oct 03, 2006	8.308	8.586	8.182	8.313	18,415,122	+3.99(+92.19%)
Oct 02, 2006	4.274	4.362	4.267	4.326	9,937,717	+0.07(+1.55%)
Sep 29, 2006	4.191	4.283	4.170	4.260	7,441,616	+0.02(+0.47%)
Sep 28, 2006	4.271	4.314	4.226	4.240	11,531,573	-0.02(-0.46%)
Sep 27, 2006	4.186	4.302	4.168	4.260	18,841,816	+0.07(+1.77%)
Sep 26, 2006	4.022	4.204	4.022	4.186	19,147,992	+0.17(+4.17%)
Sep 25, 2006	3.940	4.039	3.834	4.018	17,796,254	+0.02(+0.38%)
Sep 22, 2006	4.075	4.076	3.945	4.003	9,904,059	-0.03(-0.67%)
Sep 21, 2006	4.028	4.109	4.009	4.030	13,870,243	+0.01(+0.23%)
Sep 20, 2006	4.103	4.135	3.999	4.021	18,398,836	-0.12(-2.99%)
Sep 19, 2006	4.163	4.209	4.099	4.145	12,394,731	-0.06(-1.52%)
Sep 18, 2006	4.152	4.258	4.110	4.209	16,277,313	+0.09(+2.11%)
Sep 15, 2006	4.082	4.149	4.024	4.122	13,828,985	+0.03(+0.85%)
Sep 14, 2006	4.152	4.175	4.048	4.087	14,527,111	-0.07(-1.57%)
Sep 13, 2006	4.121	4.188	4.106	4.152	13,191,659	+0.07(+1.76%)
Sep 12, 2006	4.043	4.144	4.036	4.081	13,835,499	+0.02(+0.56%)
Sep 11, 2006	4.215	4.269	4.038	4.058	27,958,718	-0.28(-6.45%)
Sep 08, 2006	4.380	4.399	4.279	4.338	14,764,887	-0.12(-2.73%)
Sep 07, 2006	4.418	4.502	4.336	4.460	12,665,079	-0.00(-0.06%)
Sep 06, 2006	4.423	4.557	4.396	4.462	15,630,216	+0.01(+0.24%)
Sep 05, 2006	4.375	4.510	4.372	4.452	17,529,164	+0.16(+3.83%)
Sep 01, 2006	4.242	4.345	4.233	4.287	6,917,206	+0.04(+0.85%)
Aug 31, 2006	4.189	4.287	4.175	4.252	10,482,755	+0.12(+2.78%)
Aug 30, 2006	4.198	4.214	4.096	4.136	12,886,568	-0.03(-0.82%)
Aug 29, 2006	4.170	4.180	4.076	4.170	7,894,366	-0.01(-0.22%)
Aug 28, 2006	4.142	4.202	4.094	4.180	5,210,434	+0.04(+0.90%)
Aug 25, 2006	4.141	4.176	4.119	4.142	6,895,492	+0.02(+0.59%)
Aug 24, 2006	4.164	4.221	4.070	4.118	6,755,432	-0.03(-0.84%)
Aug 23, 2006	4.229	4.264	4.140	4.153	11,412,142	-0.06(-1.53%)
Aug 22, 2006	4.209	4.222	4.168	4.217	8,324,317	+0.01(+0.25%)
Aug 21, 2006	4.161	4.245	4.157	4.207	10,654,301	+0.07(+1.71%)
Aug 18, 2006	4.126	4.177	4.096	4.136	7,681,563	+0.02(+0.50%)
Aug 17, 2006	4.179	4.179	4.050	4.115	12,252,500	-0.05(-1.26%)
Aug 16, 2006	4.100	4.198	4.084	4.168	8,960,557	+0.07(+1.59%)
Aug 15, 2006	4.064	4.133	4.034	4.102	11,018,021	+0.06(+1.52%)
Aug 14, 2006	4.141	4.144	4.007	4.041	7,698,934	-0.03(-0.77%)
Aug 11, 2006	4.145	4.189	4.058	4.072	11,218,882	-0.09(-2.10%)
Aug 10, 2006	4.147	4.164	4.042	4.160	14,843,060	+0.01(+0.16%)
Aug 09, 2006	4.221	4.236	4.091	4.153	12,362,159	-0.05(-1.22%)
Aug 08, 2006	4.246	4.260	4.182	4.205	12,715,022	-0.03(-0.72%)
Aug 07, 2006	4.271	4.297	4.197	4.235	12,235,128	-0.04(-0.84%)
Aug 04, 2006	4.411	4.443	4.172	4.271	17,303,332	-0.07(-1.53%)
Aug 03, 2006	4.361	4.389	4.316	4.337	14,445,681	-0.11(-2.42%)
Aug 02, 2006	4.472	4.575	4.386	4.445	15,408,727	+0.00(+0.04%)
Aug 01, 2006	4.444	4.465	4.317	4.443	10,462,126	-0.00(-0.02%)
Jul 31, 2006	4.488	4.495	4.292	4.444	17,971,058	-0.06(-1.26%)
Jul 28, 2006	4.244	4.508	4.237	4.501	25,148,840	+0.29(+6.77%)
Jul 27, 2006	4.165	4.274	4.086	4.215	23,813,388	+0.14(+3.46%)
Jul 26, 2006	4.013	4.119	3.956	4.074	13,306,747	-0.00(-0.03%)
Jul 25, 2006	3.970	4.098	3.923	4.076	13,280,689	+0.13(+3.22%)
Jul 24, 2006	3.938	3.962	3.823	3.948	18,741,928	+0.01(+0.26%)
Jul 21, 2006	4.043	4.044	3.822	3.938	17,403,218	-0.08(-1.93%)
Jul 20, 2006	4.169	4.180	4.007	4.016	17,208,872	-0.15(-3.59%)
Jul 19, 2006	3.979	4.216	3.977	4.165	14,959,233	+0.19(+4.69%)
Jul 18, 2006	4.039	4.086	3.889	3.979	12,827,939	-0.02(-0.54%)
Jul 17, 2006	4.026	4.055	3.917	4.001	12,425,132	-0.08(-1.99%)
Jul 14, 2006	4.053	4.112	3.981	4.082	13,926,701	+0.05(+1.29%)
Jul 13, 2006	4.156	4.170	3.983	4.030	20,392,242	-0.17(-4.00%)
Jul 12, 2006	4.345	4.383	4.152	4.198	19,026,390	-0.13(-3.03%)
Jul 11, 2006	4.331	4.345	4.251	4.329	13,354,519	-0.01(-0.25%)
Jul 10, 2006	4.282	4.363	4.269	4.340	16,115,539	+0.06(+1.36%)
Jul 07, 2006	4.053	4.338	3.845	4.282	17,929,800	+0.06(+1.54%)
Jul 06, 2006	4.212	4.269	4.160	4.217	15,293,639	+0.01(+0.25%)
Jul 05, 2006	4.188	4.273	4.122	4.206	15,444,556	-0.06(-1.30%)