PRICE LIST ( May 12, 2008)
SYMBOL P CLOSE OPEN HIGH LOW CLOSE CODE CHANGE TRADES VOLUME VALUES
49.6 50 51.98 49.6 50.9 + 1.3 20 14,380.00 721,365.00
5.5 5.77 5.77 5.24 5.4 - 0.1 132 3,299,520.00 18,652,869.20
4.7 4.7 4.93 4.7 4.93 + 0.23 14 106,400.00 524,322.00
4.83 4.65 4.83 4.6 4.6 - 0.23 6 63,064.00 291,799.52
11.76 11.18 11.18 11.18 11.18 - 0.58 5 26,162.00 292,491.16
20.91 20.91 21 20.49 20.69 - 0.22 308 26,004,050.00 539,787,971.77
7.2 7 7.2 7 7.2 + 0 3 23,000.00 163,100.00
7.64 7.64 7.64 7.26 7.64 + 0 25 134,481.00 1,018,486.76
25.8 25.8 25.85 25 25.8 + 0 149 1,657,926.00 42,657,555.55
12.81 12.81 13.37 12.2 13.37 + 0.56 43 1,824,124.00 23,161,639.20
5.25 5.25 5.5 5.18 5.18 - 0.07 119 4,908,362.00 26,200,671.24
18 17.51 18.9 17.51 18.9 + 0.9 27 349,505.00 6,576,074.55
14.44 13.72 14.44 13.72 13.72 - 0.72 7 13,358.00 184,105.52
35.08 35.08 35.08 35.08 35.08 + 0 1 66.00 2,315.28
293.98 293.98 293.98 293.98 293.98 + 0 10 2,340.00 687,913.20
30.91 29.37 31.9 29.37 31.9 + 0.99 14 1,762,917.00 53,463,076.67
43.52 45.65 45.69 45.2 45.69 + 2.17 100 769,927.00 35,157,957.33
5.65 5.65 5.9 5.37 5.8 + 0.15 414 28,237,597.00 156,011,442.44
11.99 11.4 11.4 11.4 11.4 - 0.59 1 70.00 798.00
7.9 7.9 8 7.56 7.8 - 0.1 595 2,967,894.00 23,345,767.73
45.21 45.21 46 43.06 46 + 0.79 20 382,114.00 17,512,695.47
15.14 15.14 15.89 15.14 15.46 + 0.32 26 360,154.00 5,692,684.97
27.01 27.01 27.01 26 26 - 1.01 32 468,985.00 12,209,819.67
9.58 9.58 10.05 9.11 9.99 + 0.41 53 4,749,651.00 44,401,430.05
15.47 15.47 15.6 15 15.47 + 0 8 28,100.00 426,995.60
40.2 39.5 42.2 39 41.6 + 1.4 57 122,724.00 4,986,537.86
45.5 47.77 47.77 47.77 47.77 + 2.27 21 178,445.00 8,524,317.65
107.37 107.37 107.37 107.37 107.37 + 0 6 4,000.00 429,480.00
19.6 19.6 20.58 19 19.01 - 0.59 184 1,060,209.00 20,980,041.61
24 22.8 23 22.8 23 - 1 4 8,240.00 189,260.00
293.26 293 293.6 290 293.26 + 0 12 10,500.00 3,063,519.70
14 14 14.4 14 14 + 0 143 2,738,336.00 39,047,294.35
128.1 125 128.1 122.9 123.3 - 4.8 48 84,168.00 10,580,426.50
4.38 4.59 4.59 4.59 4.59 + 0.21 19 1,121,045.00 5,145,596.55
4.64 4.87 4.87 4.87 4.87 + 0.23 27 678,796.00 3,305,736.52
44 46.2 46.2 41.8 45.99 + 1.99 132 984,618.00 43,344,299.60
7.5 7.5 7.5 7.5 7.5 + 0 10 198,770.00 1,490,775.00
6.99 6.7 7.33 6.7 7.25 + 0.26 107 19,442,187.00 140,368,947.06
15.68 15.68 15.68 15.68 15.68 + 0 3 5,000.00 78,400.00
30 31 31 29 29.99 - 0.01 484 2,502,217.00 74,851,287.16
35.83 35.83 36 35 35 - 0.83 230 6,150,486.00 217,972,769.96
8.7 8.7 8.7 8.7 8.7 + 0 84 2,525,050.00 21,967,935.00
18.9 18.9 19.2 18.7 18.98 + 0.08 318 14,326,678.00 270,786,514.93
13 13 13.51 12.87 13.51 + 0.51 17 189,557.00 2,491,502.14
4.3 4.31 4.51 4.31 4.51 + 0.21 369 18,055,226.00 80,824,917.89
10.11 10.61 10.61 9.62 10.49 + 0.38 1121 37,228,298.00 384,933,512.21
12 11.4 11.4 11.4 11.4 - 0.6 4 7,437.00 84,781.80
4.26 4.26 4.26 4.26 4.26 + 0 1 1,520.00 6,475.20
89 89 89 89 89 + 0 1 1,000.00 89,000.00
0.72 0.75 0.75 0.75 0.75 + 0.03 6 240,220.00 180,165.00
5.09 5.09 5.09 5.09 5.09 + 0 28 523,211.00 2,663,143.99
36.35 36.35 38 36.35 37.16 + 0.81 180 3,775,116.00 142,375,904.53
250.5 255 255 237.98 249 - 1.5 37 244,602.00 58,943,945.80
9.24 9.28 9.7 9.24 9.7 + 0.46 52 647,816.00 6,199,679.20
17.74 17.73 18.1 17.26 17.7 - 0.04 179 12,114,587.00 214,202,256.36
11 10.75 11 10.5 11 + 0 314 6,477,607.00 70,049,226.17
5.29 5.55 5.55 5.31 5.55 + 0.26 83 1,061,332.00 5,829,928.32
46.6 46.6 46.6 44.55 46.12 - 0.48 1476 14,041,853.00 642,752,955.57
10.1 10.1 10.4 10.02 10.2 + 0.1 172 4,077,225.00 41,615,936.28
88.5 88.25 88.5 88 88 - 0.5 52 354,778.00 31,266,363.50
6.29 5.98 5.98 5.98 5.98 - 0.31 1 11,704.00 69,989.92
34.45 32.73 34.4 32.73 32.74 - 1.71 26 108,016.00 3,563,892.79
23.5 24.67 24.67 23.5 24.67 + 1.17 12 61,868.00 1,514,583.56
3.99 4.18 4.18 3.99 4.18 + 0.19 6 41,591.00 171,950.38
3.51 3.46 3.54 3.34 3.34 - 0.17 252 27,140,799.00 91,999,058.46
8.14 7.74 8.14 7.74 7.74 - 0.4 3 13,200.00 103,888.00
33.98 34 35 33.99 34.15 + 0.17 771 13,864,089.00 473,476,935.80
3.54 3.71 3.71 3.71 3.71 + 0.17 23 2,011,050.00 7,460,995.50
127.01 127.01 132 127 132 + 4.99 77 453,302.00 58,830,014.82
3.19 3.34 3.34 3.04 3.28 + 0.09 273 14,915,920.00 49,112,918.03
1.36 1.42 1.42 1.42 1.42 + 0.06 92 196,028,000.00 278,359,760.00
21 21 21.5 20.12 21 + 0 248 2,834,224.00 59,387,167.22
7.75 8.01 8.13 8.01 8.13 + 0.38 75 1,643,724.00 13,356,839.86
7.8 7.8 8.19 7.8 8.19 + 0.39 2 103,780.00 819,234.00
7.53 7.53 7.9 7.16 7.16 - 0.37 198 2,153,136.00 16,096,895.84
5.77 5.77 5.9 5.77 5.8 + 0.03 124 6,031,852.00 35,367,292.04
45.6 44.45 45.64 44.45 45.62 + 0.02 577 15,329,077.00 693,322,703.36
4.7 4.93 4.93 4.7 4.7 + 0 4 6,159.00 29,062.30
7.5 7.5 7.87 7.13 7.13 - 0.37 27 191,088.00 1,406,853.44
10.18 10.68 10.68 10.68 10.68 + 0.5 90 802,846.00 8,574,395.28
99.01 99.01 100.01 99.01 100.01 + 1 4 5,000.00 496,050.00
12.01 12.3 12.61 11.8 12.3 + 0.29 27 252,041.00 3,093,224.80
7.34 7 7 6.98 6.98 - 0.36 5 49,000.00 342,220.00
4.43 4.4 4.4 4.21 4.21 - 0.22 33 309,288.00 1,322,870.80
4.5 4.71 4.72 4.3 4.68 + 0.18 477 34,478,601.00 155,889,985.98
5.8 5.8 6.09 5.8 6.09 + 0.29 57 586,346.00 3,513,047.35
3.71 3.8 3.89 3.6 3.89 + 0.18 105 10,081,014.00 37,799,734.84
6.03 6.33 6.33 6.33 6.33 + 0.3 60 725,987.00 4,595,497.71
24.93 24.95 24.95 24.93 24.93 + 0 3 1,900.00 47,385.00
16 16 16.8 15.8 16.74 + 0.74 42 361,490.00 5,905,290.25
4.86 4.86 5.1 4.86 5.1 + 0.24 289 12,823,525.00 64,154,886.85
228.01 220.5 226.5 220.5 226.11 - 1.9 25 72,246.00 16,339,866.52
16.25 15.8 15.8 15.44 15.44 - 0.81 11 98,200.00 1,531,700.00
26.48 26.48 26.8 25.16 26 - 0.48 187 911,522.00 23,444,420.16
15.5 15.5 16.27 15.5 16.27 + 0.77 64 791,432.00 12,857,992.09
51.7 51.25 52.5 51.2 52.1 + 0.4 151 760,262.00 39,360,406.66
61.3 61.3 61.3 61.3 61.3 + 0 31 182,816.00 11,206,620.80
9.91 9.42 9.91 9.42 9.42 - 0.49 3 13,000.00 124,665.00
12.49 12.49 13 11.87 11.9 - 0.59 53 632,056.00 7,624,528.04
4.34 4.55 4.55 4.55 4.55 + 0.21 78 2,814,607.00 12,806,461.85
224.17 224.17 231.5 224.17 230 + 5.83 35 89,999.00 20,671,555.30
7.04 7 7.39 7 7.39 + 0.35 18 746,417.00 5,476,759.55
25.12 25.12 25.12 25.1 25.12 + 0 5 29,987.00 753,243.44
1.01 1.06 1.06 1.06 1.06 + 0.05 10 300,000.00 318,000.00
14.83 14.09 14.09 14.09 14.09 - 0.74 6 233,000.00 3,282,970.00
8.44 8.86 8.86 8.86 8.86 + 0.42 10 134,734.00 1,193,743.24
4.92 4.92 4.92 4.92 4.92 + 0 1 10,000.00 49,200.00
32.92 34.56 34.56 34.56 34.56 + 1.64 1 13,000.00 449,280.00
210 210 210 210 210 + 0 152 866,261.00 181,914,810.00
5.43 5.43 5.43 5.43 5.43 + 0 8 113,505.00 616,332.15
28.6 28.6 29 28 28.61 + 0.01 899 11,762,540.00 336,958,944.08
7.35 7.5 7.5 7 7.5 + 0.15 5 10,700.00 77,500.00
28.82 28 28.75 28 28.01 - 0.81 13 120,578.00 3,381,876.78
4.7 4.7 4.93 4.7 4.8 + 0.1 6 61,153.00 296,664.29
12.36 11.75 11.75 11.75 11.75 - 0.61 1 50,000.00 587,500.00
27.99 27.99 28.1 27.5 27.71 - 0.28 464 7,563,449.00 210,932,569.11
7.04 7.04 7.04 6.69 6.69 - 0.35 8 39,400.00 271,391.00
0.93 0.93 0.93 0.93 0.93 + 0 1 666.00 619.38
23.89 25.06 25.08 22.7 24 + 0.11 80 1,464,874.00 35,873,739.77
10.45 10.45 10.97 10.45 10.97 + 0.52 18 547,896.00 5,938,450.30
28.93 27.6 28.93 27.6 28.59 - 0.34 94 337,065.00 9,534,026.18
9.36 9.5 9.82 9 9.5 + 0.14 53 988,172.00 9,417,716.13
2.18 2.28 2.28 2.28 2.28 + 0.1 1 40,000.00 91,200.00
4.09 4.29 4.29 4.29 4.29 + 0.2 1 14,092.00 60,454.68
6 5.7 6.3 5.7 6 + 0 48 7,080,216.00 42,822,045.68
24 23.01 25 23 24.5 + 0.5 35 1,030,912.00 24,929,020.23
14 14 14 14 14 + 0 2 600.00 8,400.00
17.8 17.82 18.2 17.8 18.06 + 0.26 265 15,382,687.00 275,863,131.44
123 123 123 123 123 + 0 1 40.00 4,920.00
4.41 4.41 4.63 4.21 4.6 + 0.19 20 2,500,900.00 11,434,028.00
6.82 6.82 6.82 6.82 6.82 + 0 14 69,864.00 476,472.48
4.8 4.9 4.9 4.6 4.87 + 0.07 90 4,063,173.00 19,318,798.47
7.51 7.87 7.88 7.66 7.88 + 0.37 259 12,553,932.00 98,390,386.97
3.26 3.26 3.26 3.26 3.26 + 0 1 15,700.00 51,182.00
12.59 11.97 11.97 11.97 11.97 - 0.62 3 851,500.00 10,192,455.00
239.95 230.5 235 227.97 227.97 - 11.98 18 46,702.00 10,746,016.69
2.99 3 3 2.87 2.93 - 0.06 216 8,373,051.00 24,501,513.69
6.96 6.96 7.3 6.96 7.3 + 0.34 8 148,600.00 1,083,420.00
13.75 13.1 14.4 13.1 13.1 - 0.65 19 34,230.00 470,660.80
46.5 45.5 48.82 45.5 48.82 + 2.32 82 2,351,222.00 111,756,203.72
25.21 25.5 26.47 24.01 26.47 + 1.26 17 344,400.00 8,956,922.00
56.6 56.1 56.8 54.8 55.5 - 1.1 458 8,989,598.00 502,834,460.56
41.94 41.94 41.95 39.86 40.2 - 1.74 472 2,256,287.00 92,921,372.53
8.44 8.44 8.8 8.02 8.48 + 0.04 207 2,167,932.00 18,287,707.93
4.22 4.4 4.43 4.09 4.3 + 0.08 83 12,090,911.00 53,176,729.25
25.3 24.05 26.56 24.04 26.56 + 1.26 114 558,010.00 14,379,325.66
10 10 10 9.5 9.5 - 0.5 4 14,000.00 135,000.00
7.9 7.8 7.8 7.51 7.51 - 0.39 320 6,852,754.00 52,475,970.70
2.9 3.04 3.04 2.92 2.99 + 0.09 1052 33,079,629.00 99,050,149.41
5.46 5.46 5.46 5.19 5.3 - 0.16 20 161,753.00 879,926.28
11.57 11.58 12.14 11.57 12.14 + 0.57 12 65,700.00 766,375.80
6.43 6.46 6.75 6.46 6.75 + 0.32 16 175,824.00 1,183,200.00
15.22 15.22 15.22 15.22 15.22 + 0 1 2,300.00 35,006.00
12.5 12.55 12.55 12 12 - 0.5 40 264,173.00 3,222,914.62
6.94 6.61 7.01 6.6 7.01 + 0.07 20 415,866.00 2,863,177.00
56.85 54.61 59.69 54.61 58.99 + 2.14 67 588,629.00 33,748,543.62
11.55 11.55 11.55 11.11 11.5 - 0.05 47 804,055.00 9,153,401.28
15 15 15 15 15 + 0 9 110,102.00 1,651,530.00
49.3 49.25 49.5 48.32 49.34 + 0.04 519 5,863,912.00 286,993,435.37