Mercado Americano

Fecha Actualización: 3/7/2008                           

 Simbolo

 Nombre del Emisor

 Cierre

 Alto

 Bajo

 Volumen

 Variación

AET

AETNA INC PA

37.14

37.99

36.01

9094412

-2.65

AKAM

AKAMAI TECHNOLOGIES INCORP

32.97

34.07

32.56

4197902

-0.83

AMD

ADVANCED MICRO DEVICES INCORP.

5.3

5.55

5.01

24327037

-0.14

AMX

AMERICA MOVIL SA

51.62

52.15

51.2

4484962

0.32

ARW

ARROW ELECTRONICS

29.35

29.81

28.88

480365

-0.31

BHP

BHP BILLITON LIMITED

77.29

78.5

76.2

3822239

-0.46

CAL

CAL CONTINENTAL AIRLINES

9.08

9.44

8.52

6265484

0.24

CHH

CHOICE HOTELS INTERNACIONAL

25.37

25.69

25.23

164354

0.11

CHK

CHESAPEAKE ENERGY CORP

66.78

68.7348

63.62

16191786

-2.62

CLF

CLEVELAND CLIFFS

93.57

101.04

91.28

5000988

-2.1

CRM

Corimon CA

6

6

6

0

0

CRVL

CORVEL CORP

32.09

33.3

32

50707

-0.58

CSX

CSX CORP.

57.36

58.19

56.54

3823204

0.3

DHI

D R HORTON INC

10.55

10.74

10.28

5609277

-0.05

EMC

EMC Corp.

15.05

15.15

14.75

14723729

0.07

ETFC

ETRADE

3.23

3.34

3.12

11790988

0

EWC

CANADA

32.3

32.44

31.77

3825359

-0.23

EWH

HONG KONG INDEX FUND

16.33

16.46

16.17

3737663

0.06

EWJ

SHARES MSCI JAPAN INDEX FUND

12.29

12.37

12.23

16398989

0.04

EWM

MALASYA

9.82

10.11

9.61

4717936

-0.08

EWO

SHARES MSCI AUSTRIA INDEX FUND

34.04

34.59

33.61

1860387

0.4

EWP

ESPAÑA

54.26

54.75

53.93

287676

0.35

EWW

MEXICO

54.74

55.44

54.61

2492815

-0.27

EWZ

BRASIL

83.06

84.95

81.94

14000635

-0.94

EZA

SHARES MSCI SOUTH AFRICA INDEX

106.85

109.06

106.16

233851

-0.73

EZU

EUROPA OCCIDENTAL

96.66

97.33

96.19

365835

0.66

FBP

FIRST BANCORP

6.05

6.54

6.05

519440

-0.36

FCX

FREEPORT MCMORAN COPPER & GOLD

108.64

110

103.55

8236826

1.07

FDP

FRESH DEL MONTE PRODUCE INC

21.96

22.69

21.82

474530

-0.41

FDX

Fedex

74.97

76.08

74

1964447

0.27

FMT

FREMONT GENERAL CORPORATION

0.19

0.29

0.18

0

0

FXI

XINHUA CHINA

125.64

126.9

123.5

6694272

0.34

GE

General Electric

26.91

27.09

26.5

38673593

0.4

GG

GOLDCORP INC.

45.26

45.61

43.81

6784954

-0.75

GGG

GRACO INC

37.4

38.43

37.36

619025

-0.06

GMR

GENERAL MARITIME CORP

24.5

24.9

23.84

284192

0.5

GMXR

GMX RESOUSES INCORPORATED

76.37

79.67

70.25

844568

-4.84

GNK

GENCO SHIPPING TRADING

57.86

60

55.47

739777

-1.47

GRMN

GARMIN LIMITED

41.95

42.55

41.74

1445865

-0.72

HAR

HARMAN INTERNATIONAL INDUS INC

38.24

38.94

38.09

576259

-0.19

HD

HOME DEPOT INC

22.54

22.96

22.35

11323965

0.02

HELE

HELEN OF TROY LTD

16.19

16.36

15.78

63889

0.3

HGIC

HARLEYSVILLE GROUP

34.24

34.79

33.54

47571

0.08

HOV

HOVNANIAN ENTERPRISES INC

4.98

5.8

4.92

2382121

-0.29

HRB

H & R BLOCK INC

21.81

22.3

21.71

2165535

-0.07

HSIC

HENRY CHEIN INC

50.37

50.85

50.08

386381

0.19

HW

HEADWATERS INCORPORATED

10.25

10.47

9.93

666988

-0.19

IBM

International Bussines Machine

119.54

120.78

117.89

6117601

0.44

IFIN

INVESTORS FINANCIAL SERV.CORP

62.14

62.61

60.77

0

0

ITG

INVESTMENT TECHNOLOGY GROUP

32.53

33.16

32.02

484295

0

IXG

FINANCIAL GLOBAL

59.23

59.88

58.97

18450

0.22

JOYG

JOY GLOBAL INCORPORATED

70.3

71.38

69.03

2246968

-1.05

JPM

Morgan JP

35.31

36.09

34.49

33060198

0.71

KEYS

KEYSTONE AUTOMOTIVE

47.97

48.03

47.97

0

0

KO

Coca Cola

51.48

51.75

51.19

7453726

0.11

LCAV

LCA VISION INCORPORATED

4.86

5.02

4.85

489010

0.02

LFL

LAN CHILE SOUTH AMERICA A

9.45

9.79

8.6

1554449

-0.31

LIFC

LIFECELL CORPORATION

51.05

51.05

50.96

0

0

LRW

LABOR READY INC

14.77

15.23

14.76

0

0

MBI

MBIA INC

4.05

4.14

3.81

7387050

0.08

MDC

MDC HOLDINGS INCORPORATED

37.33

37.626

36.15

574227

0.54

MDY

MDY STANDARD & POORS MIDCAP

142.9

144.8099

142.02

7158918

-1.5

MEL

Mellon Bank

44

45.05

43.5

0

0

MFE

MCAFEE INCORPORATED

33.47

33.93

33.24

662650

-0.11

MHS

MEDCO HEALTH SOLUTIONS INCORP.

46.32

47.14

46.01

2035400

-0.04

MIPS

MIPS TECHNOLOGY INCORP.

3.64

3.69

3.59

59441

0.02

MLM

MARTIN MARIETTA MATL. INCORP

95.8

97.57

94.895

509132

0.88

MNT

MENTOR CORP MINN

25.9

26.51

25.71

288488

-0.54

MOT

Motorolla

7.06

7.23

7.06

19296253

-0.09

MRK

Merck & Co.

38.45

38.7

38.28

10686927

0.41

MTG

MGIC INVESTMENT CORP

7.05

7.05

6.3

2197589

0.57

MTH

MERITAGE HOMES CORPORATION

14.67

14.79

13.88

317302

-0.02

MU

Microntechnology

5.77

6

5.57

15157104

-0.14

MVL

MARVEL ENTERP.INCORP.

31.2

31.73

30.5325

646576

0.36

NBR

NABORS INDUSTRIES LIMITED NEW

48.71

49.35

47.67

6771851

-0.4

NCC

National City Corp.

4.69

4.78

4.58

8154914

0.08

NEM

NEWMONT MINING CORP HOLDING CO

50.15

50.98

49.6

5312684

-0.84

NFI

NOVASTAR FINANCIAL INC

1.94

1.96

1.8

0

0

NIHD

NII HOLDINGS INCORP.

43.7

45.58

43.39

1876399

-1.29

NOK

Nokia

24.5

24.85

24

12503921

0.83

NT

Nortel Networks Corp.

7.38

7.46

6.96

5260755

-0.08

NTES

NETEASE.COM INCORP.

21.27

21.92

20.9

547226

-0.62

NYB

NEW YORK COMMUNITY BANCORP INC

17.33

18.04

17.23

3206327

-0.55

ORH

ODYSSEY RE

36.34

36.81

36.31

182435

-0.24

OS

OREGON STEEL MILLS INC.

63.23

63.3

63.21

0

0

OSG

OVERSEAS SHIPHOLDING GROUP INC

74.61

76.31

73.6

355219

0.11

OSK

OSHKOSH TRUCK CORPORATION

17.95

17.97

16.39

1607604

1.08

PBR

PETROBRAS

65.72

67.97

64.25

13817444

-1.38

PD

PHELPS DODGE CORPORATION

129.47

130.25

128.2

0

0

PENN

PENN NATIONAL GAMING INC

29.66

31.87

26.85

14836513

1.06

PERY

PERRY ELLIS

21.33

21.58

20.57

87624

0.31

PFE

Pfizer

17.75

17.87

17.6

24349936

0.13

PGIC

MIKHAN GAMES

0.98

1.05

0.85

144971

-0.07

PGS

PETROLEUM GEO SERVICE

27.09

27.57

26.9

0

0

PHM

PULTE HOMES INC

9.7

9.8

9.1203

5459764

0.36

PLCE

CHILDREN`S PLACE RETAIL ST

33.6

34.75

33.24

618535

-0.48

PROS

PROCENTURY CORP

15.99

16.69

15.76

13244

0.2

PTEN

PATTERSON-UTI ENERGY INCORP.

34.18

35.23

33.94

2204161

-0.76

PVA

PENN VIRGINIA CORP

72.36

75

69.56

641890

-2.33

QQQQ

NASDAQ 100 TRUST

44.63

45.08

44.28

123118206

-0.08

RBC

REGAL BELOIT

40.2

40.75

39.16

124217

0.25

RDN

RADIAN GROUP INC

1.02

1.16