Ternium S.A. ADR (NY: TX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.168	4.298	4.113	4.203	584,209	+0.10(+2.56%)
Apr 29, 2009	4.068	4.263	4.023	4.098	696,079	+0.05(+1.23%)
Apr 28, 2009	4.013	4.123	4.013	4.048	387,248	-0.14(-3.46%)
Apr 27, 2009	4.143	4.243	4.063	4.193	405,529	-0.09(-2.21%)
Apr 24, 2009	4.123	4.348	4.123	4.288	576,495	+0.16(+4.00%)
Apr 23, 2009	4.113	4.323	4.028	4.123	509,874	-0.10(-2.48%)
Apr 22, 2009	4.208	4.387	4.113	4.228	808,270	+0.03(+0.83%)
Apr 21, 2009	3.853	4.258	3.818	4.193	1,042,328	+0.23(+5.80%)
Apr 20, 2009	4.198	4.198	3.873	3.963	638,859	-0.37(-8.64%)
Apr 17, 2009	4.173	4.348	4.048	4.338	321,504	+0.10(+2.36%)
Apr 16, 2009	4.088	4.293	4.003	4.238	377,358	+0.16(+4.05%)
Apr 15, 2009	3.893	4.123	3.803	4.073	501,013	+0.01(+0.37%)
Apr 14, 2009	4.193	4.318	3.968	4.058	571,466	-0.15(-3.56%)
Apr 13, 2009	3.918	4.248	3.718	4.208	683,706	+0.21(+5.25%)
Apr 09, 2009	3.983	4.073	3.728	3.998	902,626	+0.35(+9.59%)
Apr 08, 2009	3.568	3.733	3.493	3.648	782,707	+0.07(+1.96%)
Apr 07, 2009	3.723	3.723	3.538	3.578	1,258,607	-0.14(-3.89%)
Apr 06, 2009	3.753	3.763	3.583	3.723	1,210,239	-0.15(-3.87%)
Apr 03, 2009	3.703	3.918	3.573	3.873	489,263	+0.09(+2.51%)
Apr 02, 2009	3.698	3.863	3.623	3.778	1,087,210	+0.25(+7.23%)
Apr 01, 2009	3.318	3.555	3.318	3.523	735,954	+0.10(+2.92%)
Mar 31, 2009	3.478	3.553	3.408	3.423	693,630	-0.01(-0.15%)
Mar 30, 2009	3.718	3.718	3.353	3.428	847,955	-0.42(-10.91%)
Mar 26, 2009	3.928	3.973	3.763	3.848	585,754	+0.05(+1.32%)
Mar 25, 2009	3.798	3.888	3.718	3.798	1,390,004	+0.14(+3.83%)
Mar 24, 2009	3.543	3.758	3.498	3.658	1,081,321	+0.08(+2.38%)
Mar 23, 2009	3.508	3.573	3.498	3.573	693,648	+0.10(+2.88%)
Mar 20, 2009	3.648	3.653	3.338	3.473	460,370	-0.18(-5.05%)
Mar 19, 2009	3.528	3.813	3.443	3.658	926,266	+0.18(+5.17%)
Mar 18, 2009	3.318	3.528	3.258	3.478	529,756	+0.14(+4.19%)
Mar 17, 2009	3.463	3.508	3.143	3.338	638,110	-0.14(-4.02%)
Mar 16, 2009	3.463	3.548	3.423	3.478	703,968	+0.09(+2.65%)
Mar 13, 2009	3.403	3.493	3.293	3.388	0	+0.00(+0.00%)
Mar 12, 2009	3.198	3.398	3.053	3.388	537,148	+0.18(+5.61%)
Mar 11, 2009	3.888	3.888	3.083	3.208	478,464	-0.03(-1.08%)
Mar 10, 2009	3.318	3.393	2.963	3.243	681,529	+0.36(+12.67%)
Mar 09, 2009	2.963	3.063	2.803	2.878	514,693	-0.07(-2.37%)
Mar 06, 2009	3.008	3.163	2.848	2.948	0	-0.02(-0.84%)
Mar 05, 2009	3.253	3.263	2.973	2.973	473,081	-0.35(-10.66%)
Mar 04, 2009	3.193	3.438	3.193	3.328	939,595	+0.41(+14.04%)
Mar 02, 2009	3.253	3.253	2.728	2.918	713,794	-0.36(-11.11%)
Feb 27, 2009	3.348	3.413	3.203	3.283	0	-0.16(-4.64%)
Feb 26, 2009	3.503	3.603	3.398	3.443	353,713	+0.00(+0.00%)
Feb 25, 2009	3.608	3.673	3.398	3.443	501,856	-0.17(-4.70%)
Feb 24, 2009	3.338	3.673	3.313	3.613	860,942	+0.21(+6.17%)
Feb 23, 2009	3.818	3.853	3.353	3.403	774,340	-0.31(-8.34%)
Feb 20, 2009	3.403	3.748	3.403	3.713	885,840	+0.01(+0.27%)
Feb 19, 2009	4.043	4.043	3.698	3.703	1,110,746	-0.19(-4.88%)
Feb 18, 2009	4.223	4.223	3.868	3.893	966,261	-0.27(-6.59%)
Feb 17, 2009	4.353	4.582	4.153	4.168	1,049,751	-0.57(-12.03%)
Feb 13, 2009	4.597	4.812	4.572	4.737	510,927	+0.09(+2.05%)
Feb 12, 2009	4.547	4.672	4.417	4.642	561,294	+0.06(+1.31%)
Feb 11, 2009	4.537	4.727	4.422	4.582	589,552	+0.10(+2.34%)
Feb 10, 2009	4.887	4.887	4.405	4.477	613,718	-0.30(-6.28%)
Feb 09, 2009	5.202	5.202	4.629	4.777	847,022	-0.22(-4.50%)
Feb 06, 2009	4.872	5.057	4.697	5.002	701,681	+0.32(+6.94%)
Feb 05, 2009	4.607	4.737	4.492	4.677	493,071	+0.08(+1.85%)
Feb 04, 2009	4.537	4.632	4.397	4.592	753,925	+0.18(+4.19%)
Feb 03, 2009	4.497	4.547	4.333	4.407	866,599	-0.06(-1.45%)
Feb 02, 2009	4.587	4.607	4.422	4.472	565,753	-0.19(-4.07%)
Jan 30, 2009	5.247	5.247	4.577	4.662	0	-0.54(-10.37%)
Jan 29, 2009	5.692	5.692	5.147	5.202	344,055	-0.36(-6.55%)
Jan 28, 2009	5.327	5.662	5.247	5.567	493,905	+0.33(+6.30%)
Jan 27, 2009	5.142	5.477	5.087	5.237	544,234	+0.22(+4.49%)
Jan 26, 2009	4.997	5.358	4.923	5.012	870,966	+0.06(+1.21%)
Jan 23, 2009	4.372	5.062	4.372	4.952	1,203,763	+0.30(+6.44%)
Jan 22, 2009	4.597	4.742	4.497	4.652	344,363	-0.05(-1.17%)
Jan 21, 2009	4.348	4.742	4.283	4.707	404,708	+0.30(+6.92%)
Jan 20, 2009	4.562	4.667	4.268	4.402	579,997	-0.23(-5.06%)
Jan 16, 2009	4.512	4.662	4.303	4.637	564,740	+0.24(+5.57%)
Jan 15, 2009	4.213	4.417	4.008	4.392	370,214	+0.10(+2.45%)
Jan 14, 2009	4.522	4.522	4.228	4.288	498,408	-0.29(-6.43%)
Jan 13, 2009	4.362	4.622	4.283	4.582	507,203	+0.30(+7.13%)
Jan 12, 2009	4.797	4.797	4.198	4.278	631,748	-0.55(-11.39%)
Jan 09, 2009	5.092	5.097	4.797	4.827	502,344	-0.14(-2.91%)
Jan 08, 2009	4.732	4.982	4.522	4.972	398,018	+0.21(+4.52%)
Jan 07, 2009	4.747	4.962	4.407	4.757	609,075	-0.22(-4.51%)
Jan 06, 2009	4.822	5.067	4.822	4.982	574,674	+0.23(+4.95%)
Jan 05, 2009	4.717	4.897	4.532	4.747	621,829	+0.17(+3.83%)
Jan 02, 2009	4.397	4.682	4.372	4.572	0	+0.29(+6.77%)
Jan 01, 2009	4.028	4.353	4.028	4.283	0	+0.00(+0.00%)
Dec 31, 2008	4.028	4.353	4.028	4.283	287,575	+0.23(+5.67%)
Dec 30, 2008	3.913	4.193	3.853	4.053	598,161	+0.14(+3.71%)
Dec 29, 2008	4.008	4.008	3.763	3.908	269,724	-0.02(-0.64%)
Dec 26, 2008	3.788	3.978	3.743	3.933	348,418	+0.13(+3.55%)
Dec 24, 2008	3.993	3.993	3.648	3.798	440,246	-0.10(-2.69%)
Dec 23, 2008	3.998	4.033	3.823	3.903	477,106	-0.08(-2.13%)
Dec 22, 2008	4.198	4.198	3.878	3.988	777,090	-0.21(-5.00%)
Dec 19, 2008	4.253	4.382	4.058	4.198	826,871	-0.06(-1.52%)
Dec 18, 2008	4.547	4.582	4.148	4.263	866,697	-0.15(-3.51%)
Dec 17, 2008	4.422	4.617	3.753	4.417	944,922	-0.03(-0.67%)
Dec 16, 2008	4.482	4.492	4.148	4.447	581,640	+0.24(+5.70%)
Dec 15, 2008	4.402	4.457	4.088	4.208	480,233	-0.03(-0.71%)
Dec 12, 2008	3.998	4.248	3.903	4.238	480,249	+0.05(+1.31%)
Dec 11, 2008	4.118	4.348	4.098	4.183	773,100	-0.06(-1.41%)
Dec 10, 2008	4.148	4.248	3.968	4.243	640,137	+0.26(+6.66%)
Dec 09, 2008	3.898	4.173	3.798	3.978	1,214,333	+0.00(+0.13%)
Dec 08, 2008	3.778	3.978	3.733	3.973	947,234	+0.43(+12.29%)
Dec 05, 2008	3.348	3.563	3.228	3.538	1,008,015	+0.15(+4.58%)
Dec 04, 2008	3.153	3.403	3.153	3.383	935,247	+0.07(+2.27%)
Dec 03, 2008	3.113	3.388	3.048	3.308	1,091,599	-0.16(-4.75%)
Dec 02, 2008	3.273	3.968	3.163	3.473	961,962	+0.31(+9.97%)
Dec 01, 2008	3.313	3.363	3.133	3.158	1,267,506	-0.43(-11.98%)
Nov 28, 2008	3.498	3.623	3.333	3.588	330,694	+0.10(+3.01%)
Nov 26, 2008	3.003	3.523	2.998	3.483	1,058,620	+0.44(+14.64%)
Nov 25, 2008	3.198	3.198	2.888	3.038	674,247	+0.05(+1.84%)
Nov 24, 2008	2.908	3.038	2.828	2.983	937,224	+0.21(+7.76%)
Nov 21, 2008	2.444	2.783	2.434	2.768	1,276,159	+0.44(+19.14%)
Nov 20, 2008	2.813	2.833	2.274	2.324	2,342,437	-0.49(-17.55%)
Nov 19, 2008	3.178	3.188	2.793	2.818	1,264,942	-0.36(-11.32%)
Nov 18, 2008	3.253	3.388	3.093	3.178	1,434,093	-0.10(-3.05%)
Nov 17, 2008	3.343	3.378	3.163	3.278	945,575	-0.04(-1.20%)
Nov 14, 2008	3.553	3.723	3.233	3.318	926,850	-0.26(-7.26%)
Nov 13, 2008	3.288	3.603	3.083	3.578	1,094,378	+0.37(+11.53%)
Nov 12, 2008	3.538	3.553	3.163	3.208	1,127,065	-0.32(-9.06%)
Nov 11, 2008	3.833	3.833	3.498	3.528	1,055,876	-0.20(-5.36%)
Nov 10, 2008	3.953	4.058	3.698	3.728	1,539,690	+0.03(+0.81%)
Nov 07, 2008	3.568	3.933	3.453	3.698	2,844,182	+0.17(+4.96%)
Nov 06, 2008	3.968	4.143	3.288	3.523	3,650,467	-0.67(-16.07%)
Nov 05, 2008	4.687	4.707	4.153	4.198	1,567,052	-0.47(-10.06%)
Nov 04, 2008	4.602	4.847	4.527	4.667	2,005,412	+0.24(+5.54%)
Nov 03, 2008	4.477	4.607	4.331	4.422	1,328,093	+0.02(+0.45%)
Oct 31, 2008	4.547	4.597	4.303	4.402	1,554,539	-0.21(-4.55%)
Oct 30, 2008	4.832	4.992	4.407	4.612	1,985,889	+0.05(+1.10%)
Oct 29, 2008	4.597	4.742	4.293	4.562	1,546,652	+0.03(+0.66%)
Oct 28, 2008	4.023	4.532	3.678	4.532	1,356,917	+0.67(+17.49%)
Oct 27, 2008	4.123	4.357	3.813	3.858	977,633	-0.38(-8.96%)
Oct 24, 2008	4.103	4.462	4.048	4.238	1,482,805	-0.36(-7.93%)
Oct 23, 2008	4.852	4.997	4.108	4.602	1,862,824	-0.24(-5.05%)
Oct 22, 2008	5.512	5.552	4.642	4.847	2,042,877	-0.87(-15.21%)
Oct 21, 2008	6.496	6.681	5.582	5.717	2,055,316	-0.96(-14.44%)
Oct 20, 2008	6.586	6.936	6.271	6.681	1,280,647	+0.25(+3.89%)
Oct 17, 2008	5.737	6.746	5.737	6.431	1,543,236	+0.19(+3.13%)
Oct 16, 2008	5.957	6.241	5.542	6.236	1,817,084	+0.39(+6.67%)
Oct 15, 2008	6.551	6.551	5.847	5.847	1,606,845	-1.05(-15.22%)
Oct 14, 2008	7.276	7.276	6.656	6.896	2,027,626	+0.28(+4.23%)
Oct 13, 2008	6.096	6.616	5.847	6.616	1,055,130	+1.07(+19.28%)
Oct 10, 2008	5.652	5.797	4.228	5.547	3,069,759	+0.39(+7.66%)
Oct 09, 2008	5.497	5.762	4.952	5.152	3,607,734	+0.03(+0.68%)
Oct 08, 2008	5.987	6.651	5.057	5.117	5,007,987	-1.08(-17.49%)
Oct 07, 2008	6.861	7.046	6.052	6.201	1,646,245	-0.54(-8.01%)
Oct 06, 2008	7.751	7.751	5.662	6.741	3,747,148	-1.36(-16.83%)
Oct 03, 2008	8.120	9.065	8.045	8.105	1,701,497	+0.29(+3.71%)
Oct 02, 2008	8.465	8.570	7.776	7.816	1,426,879	-0.80(-9.28%)
Oct 01, 2008	8.695	8.870	8.240	8.615	1,727,730	-0.20(-2.27%)
Sep 30, 2008	8.490	9.015	8.270	8.815	1,629,710	+0.57(+6.97%)
Sep 29, 2008	9.350	9.914	7.371	8.240	2,160,009	-2.02(-19.68%)
Sep 26, 2008	10.22	10.49	9.899	10.26	0	-0.29(-2.79%)
Sep 25, 2008	10.24	10.71	10.12	10.55	955,703	+0.24(+2.37%)
Sep 24, 2008	10.70	10.86	10.23	10.31	754,393	-0.22(-2.13%)
Sep 23, 2008	8.905	11.20	10.12	10.53	1,090,678	-0.36(-3.30%)
Sep 22, 2008	11.57	11.63	10.88	10.89	955,042	-0.50(-4.43%)
Sep 19, 2008	11.30	11.71	11.02	11.40	0	+1.02(+9.87%)
Sep 18, 2008	10.14	10.64	9.465	10.37	2,341,641	+0.18(+1.81%)
Sep 17, 2008	11.21	11.57	10.15	10.19	1,987,213	-1.45(-12.49%)
Sep 16, 2008	12.24	12.24	11.28	11.64	1,952,755	-0.59(-4.82%)
Sep 15, 2008	12.99	12.99	12.13	12.23	490,908	-1.12(-8.42%)
Sep 12, 2008	12.28	13.54	12.28	13.36	957,121	+0.83(+6.62%)
Sep 11, 2008	12.62	12.69	11.89	12.53	1,327,312	-0.17(-1.38%)
Sep 10, 2008	12.68	13.10	12.50	12.70	983,030	+0.17(+1.36%)
Sep 09, 2008	13.20	13.27	12.49	12.53	1,278,192	-0.60(-4.60%)
Sep 08, 2008	14.25	14.26	13.00	13.14	965,346	-0.69(-4.99%)
Sep 05, 2008	13.49	13.91	12.69	13.83	0	+0.18(+1.36%)
Sep 04, 2008	14.95	15.06	13.61	13.64	1,142,196	-1.54(-10.17%)
Sep 03, 2008	15.55	15.86	14.89	15.19	587,877	-0.36(-2.31%)
Sep 02, 2008	16.65	16.65	15.51	15.55	1,097,992	-1.10(-6.63%)
Aug 29, 2008	16.89	17.02	16.42	16.65	496,621	-0.34(-2.03%)
Aug 28, 2008	17.14	17.49	16.67	17.00	560,724	-0.03(-0.18%)
Aug 27, 2008	16.85	17.49	16.85	17.03	404,592	+0.32(+1.91%)
Aug 26, 2008	16.24	16.96	15.91	16.71	787,956	-0.02(-0.12%)
Aug 25, 2008	17.48	17.61	16.57	16.73	476,135	-0.77(-4.40%)
Aug 22, 2008	17.45	18.07	17.16	17.49	891,770	+0.20(+1.18%)
Aug 21, 2008	17.34	17.56	17.01	17.29	1,637,993	+0.08(+0.49%)
Aug 20, 2008	17.07	17.43	16.93	17.21	1,168,507	+0.21(+1.26%)
Aug 19, 2008	16.04	17.00	15.81	16.99	1,710,690	+1.11(+6.99%)
Aug 18, 2008	15.99	16.35	15.75	15.88	464,528	+0.05(+0.35%)
Aug 15, 2008	16.06	16.06	15.48	15.83	0	-0.03(-0.19%)
Aug 14, 2008	16.01	16.51	15.63	15.86	943,690	-0.11(-0.69%)
Aug 13, 2008	15.91	16.12	15.26	15.97	2,209,327	+0.16(+1.01%)
Aug 12, 2008	16.03	16.42	15.46	15.81	963,177	-0.44(-2.74%)
Aug 11, 2008	17.02	17.12	16.13	16.25	993,740	-0.91(-5.33%)
Aug 08, 2008	16.96	17.23	16.52	17.17	631,470	+0.02(+0.09%)
Aug 07, 2008	17.95	17.95	17.06	17.15	780,386	-0.77(-4.32%)
Aug 06, 2008	18.11	19.00	17.80	17.92	1,883,025	+0.50(+2.90%)
Aug 05, 2008	16.75	17.46	16.75	17.42	1,528,942	+0.64(+3.81%)
Aug 04, 2008	17.19	17.36	16.66	16.78	896,306	-0.45(-2.64%)
Aug 01, 2008	17.49	17.49	17.07	17.24	493,593	-0.20(-1.15%)
Jul 31, 2008	17.79	17.84	17.25	17.43	606,588	-0.59(-3.27%)
Jul 30, 2008	18.26	18.41	17.74	18.02	792,897	+0.28(+1.58%)
Jul 29, 2008	17.74	17.84	17.53	17.74	640,798	+0.43(+2.48%)
Jul 28, 2008	17.24	17.67	16.96	17.32	511,261	+0.48(+2.85%)
Jul 25, 2008	16.88	17.16	16.66	16.84	1,031,578	+0.18(+1.11%)
Jul 24, 2008	17.63	17.74	16.57	16.65	1,556,604	-1.15(-6.46%)
Jul 23, 2008	17.87	18.09	17.71	17.80	879,713	-0.31(-1.74%)
Jul 22, 2008	18.37	18.43	17.97	18.11	805,897	-0.47(-2.53%)
Jul 21, 2008	17.49	18.69	16.66	18.58	538,375	+0.68(+3.80%)
Jul 18, 2008	18.23	18.41	17.71	17.90	920,807	-0.16(-0.89%)
Jul 17, 2008	18.77	18.77	17.94	18.06	813,057	-0.92(-4.87%)
Jul 16, 2008	19.34	19.34	18.46	18.99	820,515	-0.45(-2.34%)
Jul 15, 2008	20.25	20.26	19.01	19.44	1,204,351	-0.77(-3.81%)
Jul 14, 2008	20.11	20.38	19.81	20.21	882,503	+0.44(+2.25%)
Jul 11, 2008	19.04	20.24	19.04	19.77	1,064,567	+0.54(+2.81%)
Jul 10, 2008	18.74	19.24	18.20	19.23	1,202,494	+0.49(+2.61%)
Jul 09, 2008	19.15	19.62	18.70	18.74	643,349	-0.20(-1.06%)
Jul 08, 2008	18.77	19.19	18.32	18.94	1,199,521	+0.13(+0.72%)
Jul 07, 2008	18.20	19.23	18.13	18.80	1,196,399	+0.77(+4.30%)
Jul 04, 2008	18.87	19.03	17.49	18.03	1,705,437	+0.00(+0.00%)
Jul 03, 2008	18.87	19.03	17.49	18.03	1,705,437	-0.84(-4.47%)
Jul 02, 2008	20.24	20.67	18.81	18.87	2,286,811	-1.62(-7.90%)
Jul 01, 2008	20.82	20.96	20.17	20.49	1,144,743	-0.49(-2.36%)
Jun 30, 2008	21.04	21.59	20.94	20.99	1,926,084	+0.15(+0.72%)
Jun 27, 2008	20.17	20.99	20.17	20.84	650,751	+0.49(+2.41%)
Jun 26, 2008	20.83	20.99	20.23	20.35	701,597	-0.49(-2.35%)
Jun 25, 2008	20.80	20.96	19.82	20.84	930,726	+0.27(+1.34%)
Jun 24, 2008	20.90	21.14	20.53	20.56	1,089,219	-0.31(-1.48%)
Jun 23, 2008	20.31	20.99	20.24	20.87	401,146	+0.43(+2.13%)
Jun 20, 2008	20.63	21.03	20.24	20.44	690,028	-0.54(-2.60%)
Jun 19, 2008	20.82	21.19	20.49	20.98	818,882	+0.16(+0.77%)
Jun 18, 2008	20.83	20.86	20.54	20.82	575,114	-0.18(-0.86%)
Jun 17, 2008	21.39	21.55	20.95	21.00	1,004,823	-0.14(-0.66%)
Jun 16, 2008	21.39	21.66	21.06	21.14	741,664	-0.27(-1.28%)
Jun 13, 2008	21.49	21.67	21.20	21.42	546,852	-0.05(-0.26%)
Jun 12, 2008	21.79	21.92	21.32	21.47	776,994	-0.31(-1.44%)
Jun 11, 2008	21.61	22.07	20.97	21.79	686,378	+0.29(+1.35%)
Jun 10, 2008	21.64	22.24	21.22	21.50	772,123	-0.71(-3.22%)
Jun 09, 2008	22.49	22.55	21.86	22.21	452,856	-0.07(-0.34%)
Jun 06, 2008	22.27	22.98	21.98	22.29	725,544	-0.19(-0.84%)
Jun 05, 2008	21.98	22.69	21.92	22.48	966,731	+0.38(+1.72%)
Jun 04, 2008	22.35	22.47	21.79	22.10	495,286	-0.25(-1.12%)
Jun 03, 2008	22.89	22.89	21.93	22.35	986,580	-0.23(-1.02%)
Jun 02, 2008	22.31	22.84	22.10	22.58	1,710,856	+0.39(+1.78%)
May 30, 2008	22.14	22.47	22.09	22.18	587,447	+0.12(+0.54%)
May 29, 2008	22.36	22.42	21.68	22.06	1,087,328	+0.22(+1.03%)
May 28, 2008	20.84	22.14	20.84	21.84	1,374,167	+0.08(+0.37%)
May 27, 2008	21.85	21.91	21.36	21.76	1,021,226	+0.07(+0.30%)
May 26, 2008	21.65	22.17	21.55	21.69	0	+0.00(+0.00%)
May 23, 2008	21.65	22.17	21.55	21.69	1,928,325	-0.09(-0.41%)
May 22, 2008	21.24	21.93	21.05	21.78	2,146,137	+1.16(+5.62%)
May 21, 2008	20.44	21.23	20.11	20.62	1,930,191	+0.18(+0.88%)
May 20, 2008	20.09	20.48	19.79	20.44	934,731	+0.28(+1.39%)
May 19, 2008	19.66	20.75	18.97	20.16	1,965,963	+0.65(+3.36%)
May 16, 2008	18.32	19.61	18.31	19.51	2,553,831	+1.38(+7.61%)
May 15, 2008	18.19	18.36	17.89	18.13	1,324,332	-0.13(-0.71%)
May 14, 2008	18.52	18.65	18.24	18.26	1,535,828	-0.24(-1.30%)
May 13, 2008	18.79	18.87	18.43	18.50	1,917,311	-0.31(-1.65%)
May 12, 2008	18.76	18.88	18.65	18.81	1,211,476	+0.05(+0.24%)
May 09, 2008	18.74	18.84	18.61	18.76	875,451	-0.11(-0.58%)
May 08, 2008	18.80	19.08	18.47	18.87	964,526	+0.28(+1.50%)
May 07, 2008	18.67	19.02	18.07	18.59	1,115,384	+0.04(+0.19%)
May 06, 2008	18.83	18.98	18.37	18.56	2,120,398	+0.39(+2.14%)
May 05, 2008	17.79	18.26	17.75	18.17	1,348,128	+0.43(+2.42%)
May 02, 2008	17.38	18.14	17.24	17.74	995,133	+0.35(+2.04%)