Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.719	8.760	8.694	8.760	2,511,008	+0.07(+0.83%)
May 30, 2007	8.613	8.696	8.600	8.688	1,614,889	-0.01(-0.07%)
May 29, 2007	8.741	8.765	8.665	8.695	1,662,547	+0.09(+1.09%)
May 25, 2007	8.645	8.673	8.598	8.601	2,674,294	-0.02(-0.28%)
May 24, 2007	8.751	8.759	8.600	8.626	1,441,447	-0.10(-1.13%)
May 23, 2007	8.743	8.801	8.709	8.724	2,731,327	+0.10(+1.16%)
May 22, 2007	8.628	8.645	8.594	8.624	2,650,856	+0.05(+0.55%)
May 21, 2007	8.635	8.635	8.569	8.577	1,139,876	-0.11(-1.22%)
May 18, 2007	8.608	8.687	8.577	8.683	2,956,333	+0.14(+1.69%)
May 17, 2007	8.577	8.582	8.539	8.539	1,007,841	-0.05(-0.58%)
May 16, 2007	8.609	8.619	8.544	8.589	2,379,755	-0.07(-0.84%)
May 15, 2007	8.507	8.683	8.507	8.662	1,643,015	+0.14(+1.67%)
May 14, 2007	8.546	8.562	8.475	8.519	833,617	-0.20(-2.28%)
May 11, 2007	8.638	8.728	8.635	8.718	1,172,689	+0.19(+2.24%)
May 10, 2007	8.623	8.691	8.499	8.527	2,125,060	-0.18(-2.07%)
May 09, 2007	8.678	8.710	8.656	8.708	1,157,845	+0.02(+0.22%)
May 08, 2007	8.662	8.690	8.622	8.688	746,896	-0.09(-1.01%)
May 07, 2007	8.758	8.811	8.752	8.777	707,832	-0.01(-0.12%)
May 04, 2007	8.726	8.788	8.726	8.787	796,116	+0.12(+1.42%)
May 03, 2007	8.632	8.676	8.606	8.664	1,516,449	-0.02(-0.24%)
May 02, 2007	8.654	8.696	8.642	8.685	821,898	+0.07(+0.86%)
May 01, 2007	8.660	8.691	8.566	8.610	1,185,189	-0.05(-0.56%)
Apr 30, 2007	8.704	8.711	8.640	8.659	2,497,727	-0.01(-0.15%)
Apr 27, 2007	8.655	8.714	8.646	8.672	1,721,923	-0.09(-1.07%)
Apr 26, 2007	8.823	8.836	8.755	8.765	1,067,999	-0.07(-0.75%)
Apr 25, 2007	8.774	8.832	8.717	8.832	2,549,291	+0.12(+1.32%)
Apr 24, 2007	8.722	8.743	8.665	8.717	1,420,352	-0.06(-0.64%)
Apr 23, 2007	8.807	8.847	8.773	8.773	842,211	-0.10(-1.13%)
Apr 20, 2007	8.860	8.902	8.848	8.873	798,460	+0.09(+1.02%)
Apr 19, 2007	8.709	8.824	8.685	8.783	1,004,716	-0.05(-0.54%)
Apr 18, 2007	8.807	8.856	8.749	8.830	1,400,821	-0.02(-0.25%)
Apr 17, 2007	8.825	8.879	8.818	8.852	765,646	+0.02(+0.19%)
Apr 16, 2007	8.850	8.879	8.815	8.836	891,431	-0.02(-0.17%)
Apr 13, 2007	8.781	8.854	8.769	8.851	950,808	+0.09(+1.07%)
Apr 12, 2007	8.677	8.769	8.674	8.758	1,181,283	+0.04(+0.51%)
Apr 11, 2007	8.736	8.772	8.696	8.713	807,054	-0.06(-0.63%)
Apr 10, 2007	8.717	8.768	8.704	8.768	621,892	+0.07(+0.75%)
Apr 09, 2007	8.729	8.734	8.685	8.702	491,420	-0.00(-0.03%)
Apr 05, 2007	8.683	8.740	8.677	8.705	764,084	+0.01(+0.16%)
Apr 04, 2007	8.665	8.706	8.640	8.691	2,208,656	+0.04(+0.43%)
Apr 03, 2007	8.619	8.709	8.612	8.654	1,386,758	+0.08(+0.99%)
Apr 02, 2007	8.613	8.613	8.505	8.569	1,792,238	+0.07(+0.83%)
Mar 30, 2007	8.412	8.516	8.407	8.499	3,018,054	+0.05(+0.58%)
Mar 29, 2007	8.413	8.452	8.384	8.450	1,898,491	+0.08(+1.01%)
Mar 28, 2007	8.368	8.421	8.343	8.366	1,424,259	-0.02(-0.23%)
Mar 27, 2007	8.354	8.412	8.339	8.385	1,525,043	-0.02(-0.29%)
Mar 26, 2007	8.397	8.413	8.306	8.409	2,531,321	-0.00(-0.02%)
Mar 23, 2007	8.397	8.440	8.384	8.411	1,222,690	+0.00(+0.05%)
Mar 22, 2007	8.416	8.459	8.384	8.407	2,091,465	-0.11(-1.26%)
Mar 21, 2007	8.310	8.514	8.134	8.514	3,439,941	+0.26(+3.20%)
Mar 20, 2007	8.130	8.280	8.119	8.251	1,310,193	+0.06(+0.77%)
Mar 19, 2007	8.100	8.228	8.094	8.188	1,779,738	+0.15(+1.85%)
Mar 16, 2007	8.098	8.170	8.009	8.039	5,698,599	+0.13(+1.62%)
Mar 15, 2007	7.831	7.918	7.815	7.911	1,856,302	+0.05(+0.62%)
Mar 14, 2007	7.814	7.868	7.705	7.863	2,522,727	-0.03(-0.32%)
Mar 13, 2007	8.125	8.139	7.878	7.888	1,682,079	-0.24(-2.91%)
Mar 12, 2007	8.034	8.143	8.019	8.125	1,616,452	+0.00(+0.02%)
Mar 09, 2007	8.176	8.186	8.087	8.124	1,679,735	+0.05(+0.57%)
Mar 08, 2007	8.019	8.151	8.016	8.078	1,164,876	+0.16(+2.05%)
Mar 07, 2007	7.929	7.966	7.896	7.915	1,357,851	+0.02(+0.21%)
Mar 06, 2007	7.826	7.934	7.792	7.899	1,511,761	+0.16(+2.10%)
Mar 05, 2007	7.800	7.881	7.654	7.736	2,093,028	-0.18(-2.22%)
Mar 02, 2007	8.006	8.025	7.853	7.911	2,736,796	-0.20(-2.52%)
Mar 01, 2007	8.050	8.214	8.016	8.116	4,110,483	-0.12(-1.51%)
Feb 28, 2007	8.338	8.340	8.208	8.240	6,690,033	+0.01(+0.11%)
Feb 27, 2007	8.534	8.555	8.157	8.231	2,943,833	-0.40(-4.61%)
Feb 26, 2007	8.622	8.647	8.603	8.630	685,175	+0.07(+0.82%)
Feb 23, 2007	8.546	8.578	8.528	8.559	943,776	-0.01(-0.09%)
Feb 22, 2007	8.594	8.608	8.526	8.567	1,154,720	-0.05(-0.59%)
Feb 21, 2007	8.617	8.638	8.592	8.618	1,257,848	-0.09(-1.00%)
Feb 20, 2007	8.659	8.717	8.609	8.705	1,164,095	+0.04(+0.44%)
Feb 16, 2007	8.574	8.713	8.564	8.667	1,891,459	+0.07(+0.82%)
Feb 15, 2007	8.601	8.622	8.573	8.596	899,244	-0.03(-0.36%)
Feb 14, 2007	8.560	8.653	8.553	8.627	997,739	+0.10(+1.13%)
Feb 13, 2007	8.504	8.544	8.495	8.531	797,967	+0.06(+0.76%)
Feb 12, 2007	8.493	8.499	8.449	8.467	1,026,591	-0.04(-0.42%)
Feb 09, 2007	8.581	8.583	8.480	8.503	1,540,668	-0.06(-0.75%)
Feb 08, 2007	8.516	8.600	8.507	8.567	2,032,088	+0.09(+1.10%)
Feb 07, 2007	8.421	8.498	8.413	8.473	939,089	+0.11(+1.35%)
Feb 06, 2007	8.361	8.386	8.326	8.361	1,313,318	+0.03(+0.31%)
Feb 05, 2007	8.311	8.363	8.304	8.335	1,742,236	-0.04(-0.49%)
Feb 02, 2007	8.393	8.393	8.340	8.376	1,150,813	-0.03(-0.41%)
Feb 01, 2007	8.431	8.459	8.403	8.411	2,370,379	-0.03(-0.35%)
Jan 31, 2007	8.276	8.449	8.271	8.440	1,302,380	+0.12(+1.48%)
Jan 30, 2007	8.275	8.338	8.275	8.317	1,135,188	+0.04(+0.45%)
Jan 29, 2007	8.238	8.333	8.231	8.280	1,311,756	-0.00(-0.05%)
Jan 26, 2007	8.243	8.301	8.206	8.284	1,710,986	+0.03(+0.37%)
Jan 25, 2007	8.344	8.353	8.235	8.253	1,917,241	-0.09(-1.13%)
Jan 24, 2007	8.324	8.361	8.293	8.348	1,699,267	+0.01(+0.14%)
Jan 23, 2007	8.301	8.367	8.289	8.336	1,618,014	+0.05(+0.60%)
Jan 22, 2007	8.356	8.366	8.267	8.286	1,379,726	-0.06(-0.71%)
Jan 19, 2007	8.288	8.381	8.284	8.345	1,504,730	+0.08(+0.98%)
Jan 18, 2007	8.304	8.324	8.248	8.265	1,832,083	-0.01(-0.09%)
Jan 17, 2007	8.253	8.320	8.224	8.272	2,352,410	-0.09(-1.13%)
Jan 16, 2007	8.408	8.425	8.347	8.367	1,022,685	-0.02(-0.27%)
Jan 12, 2007	8.349	8.425	8.349	8.390	917,213	+0.05(+0.60%)
Jan 11, 2007	8.230	8.345	8.220	8.340	1,979,743	+0.11(+1.31%)
Jan 10, 2007	8.258	8.258	8.173	8.233	2,582,104	-0.15(-1.79%)
Jan 09, 2007	8.544	8.546	8.356	8.382	6,665,033	-0.10(-1.15%)
Jan 08, 2007	8.463	8.523	8.443	8.480	2,004,744	+0.10(+1.19%)
Jan 05, 2007	8.455	8.471	8.356	8.380	1,974,274	-0.04(-0.50%)
Jan 04, 2007	8.307	8.440	8.297	8.422	7,654,123	+0.16(+1.90%)
Jan 03, 2007	8.335	8.352	8.226	8.265	1,899,272	+0.10(+1.29%)
Dec 29, 2006	8.120	8.183	8.120	8.160	954,714	-0.03(-0.41%)
Dec 28, 2006	8.196	8.216	8.153	8.193	633,611	+0.01(+0.06%)
Dec 27, 2006	8.126	8.196	8.111	8.188	750,802	+0.07(+0.85%)
Dec 26, 2006	8.192	8.192	8.088	8.119	451,575	+0.02(+0.28%)
Dec 22, 2006	8.148	8.157	8.054	8.096	1,171,908	-0.06(-0.75%)
Dec 21, 2006	8.192	8.201	8.129	8.157	3,198,528	-0.03(-0.41%)
Dec 20, 2006	8.230	8.254	8.185	8.190	1,534,418	-0.01(-0.08%)
Dec 19, 2006	8.132	8.201	8.120	8.197	1,244,566	+0.02(+0.30%)
Dec 18, 2006	8.202	8.217	8.137	8.173	1,464,104	+0.01(+0.08%)
Dec 15, 2006	8.233	8.234	8.155	8.166	1,433,634	-0.14(-1.71%)
Dec 14, 2006	8.294	8.317	8.267	8.308	1,036,748	+0.00(+0.03%)
Dec 13, 2006	8.281	8.306	8.249	8.306	2,771,953	+0.15(+1.79%)
Dec 12, 2006	8.153	8.178	8.105	8.160	892,212	+0.01(+0.08%)
Dec 11, 2006	8.080	8.166	8.079	8.153	1,092,218	+0.11(+1.37%)
Dec 08, 2006	8.107	8.119	8.036	8.043	1,246,129	-0.03(-0.41%)
Dec 07, 2006	8.086	8.109	8.071	8.077	1,619,577	+0.16(+1.99%)
Dec 06, 2006	7.946	7.958	7.905	7.919	1,158,626	-0.02(-0.29%)
Dec 05, 2006	7.859	7.950	7.859	7.942	1,625,827	+0.11(+1.46%)
Dec 04, 2006	7.686	7.840	7.686	7.828	1,082,843	+0.10(+1.34%)
Dec 01, 2006	7.745	7.821	7.653	7.725	2,235,219	-0.08(-1.02%)
Nov 30, 2006	7.796	7.826	7.776	7.804	684,394	+0.02(+0.26%)
Nov 29, 2006	7.686	7.786	7.684	7.783	1,360,976	+0.05(+0.60%)
Nov 28, 2006	7.703	7.742	7.689	7.737	1,089,874	+0.01(+0.17%)
Nov 27, 2006	7.815	7.817	7.713	7.725	1,275,817	-0.10(-1.24%)
Nov 24, 2006	7.828	7.868	7.821	7.822	385,948	-0.01(-0.07%)
Nov 22, 2006	7.814	7.838	7.796	7.827	643,768	+0.03(+0.44%)
Nov 21, 2006	7.786	7.808	7.755	7.792	736,739	-0.00(-0.05%)
Nov 20, 2006	7.759	7.827	7.750	7.796	1,526,605	+0.00(+0.02%)
Nov 17, 2006	7.769	7.830	7.757	7.795	1,023,466	+0.00(+0.05%)
Nov 16, 2006	7.767	7.805	7.755	7.791	1,460,978	+0.04(+0.55%)
Nov 15, 2006	7.687	7.755	7.684	7.749	2,409,443	+0.04(+0.50%)
Nov 14, 2006	7.677	7.726	7.608	7.710	2,082,871	+0.16(+2.10%)
Nov 13, 2006	7.517	7.603	7.517	7.552	1,750,830	+0.03(+0.46%)
Nov 10, 2006	7.529	7.533	7.493	7.517	907,057	-0.03(-0.37%)
Nov 09, 2006	7.539	7.577	7.516	7.545	1,688,329	+0.07(+0.89%)
Nov 08, 2006	7.414	7.489	7.407	7.479	2,154,748	+0.02(+0.29%)
Nov 07, 2006	7.448	7.520	7.433	7.457	1,854,740	-0.14(-1.82%)
Nov 06, 2006	7.531	7.607	7.529	7.595	2,702,420	+0.14(+1.91%)
Nov 03, 2006	7.462	7.483	7.415	7.453	1,301,599	-0.02(-0.29%)
Nov 02, 2006	7.462	7.488	7.443	7.475	2,821,955	+0.08(+1.07%)
Nov 01, 2006	7.471	7.489	7.393	7.396	962,527	+0.01(+0.14%)
Oct 31, 2006	7.375	7.421	7.357	7.385	2,392,255	+0.06(+0.82%)
Oct 30, 2006	7.353	7.353	7.310	7.325	1,175,033	-0.02(-0.28%)
Oct 27, 2006	7.403	7.410	7.332	7.346	2,179,749	+0.07(+0.95%)
Oct 26, 2006	7.264	7.283	7.225	7.277	3,583,695	+0.18(+2.49%)
Oct 25, 2006	7.065	7.124	7.054	7.100	5,129,833	+0.13(+1.87%)
Oct 24, 2006	6.925	6.985	6.917	6.969	10,715,929	+0.06(+0.81%)
Oct 23, 2006	6.859	6.928	6.844	6.913	1,472,698	-0.01(-0.11%)
Oct 20, 2006	6.876	6.930	6.861	6.921	1,053,936	+0.06(+0.82%)
Oct 19, 2006	6.817	6.881	6.816	6.864	1,566,450	+0.11(+1.57%)
Oct 18, 2006	6.785	6.799	6.735	6.758	861,743	-0.00(-0.02%)
Oct 17, 2006	6.745	6.771	6.730	6.759	1,328,943	-0.02(-0.26%)
Oct 16, 2006	6.757	6.777	6.747	6.777	1,446,916	+0.04(+0.63%)
Oct 13, 2006	6.717	6.751	6.698	6.735	830,492	+0.01(+0.19%)
Oct 12, 2006	6.716	6.729	6.684	6.722	1,270,348	+0.06(+0.84%)
Oct 11, 2006	6.616	6.707	6.616	6.666	1,095,343	+0.06(+0.85%)
Oct 10, 2006	6.623	6.624	6.571	6.610	710,176	+0.01(+0.12%)
Oct 09, 2006	6.598	6.615	6.591	6.602	586,735	-0.02(-0.23%)
Oct 06, 2006	6.602	6.624	6.576	6.617	6,083,766	-0.10(-1.43%)
Oct 05, 2006	6.715	6.722	6.688	6.713	625,017	-0.03(-0.46%)
Oct 04, 2006	6.658	6.753	6.658	6.744	1,025,810	+0.09(+1.29%)
Oct 03, 2006	6.620	6.680	6.612	6.658	1,946,930	+0.03(+0.48%)
Oct 02, 2006	6.633	6.669	6.620	6.626	960,183	-0.01(-0.08%)
Sep 29, 2006	6.625	6.656	6.614	6.631	1,151,595	+0.04(+0.66%)
Sep 28, 2006	6.596	6.620	6.575	6.588	744,552	+0.05(+0.82%)
Sep 27, 2006	6.516	6.555	6.516	6.534	1,022,685	+0.02(+0.26%)
Sep 26, 2006	6.469	6.518	6.456	6.518	1,318,787	-0.03(-0.39%)
Sep 25, 2006	6.506	6.553	6.463	6.543	1,221,128	+0.07(+1.01%)
Sep 22, 2006	6.502	6.509	6.448	6.478	1,894,585	-0.02(-0.32%)
Sep 21, 2006	6.542	6.546	6.479	6.498	1,083,624	+0.03(+0.53%)
Sep 20, 2006	6.425	6.488	6.422	6.464	1,139,876	+0.14(+2.19%)
Sep 19, 2006	6.329	6.340	6.283	6.326	1,840,677	-0.02(-0.32%)
Sep 18, 2006	6.336	6.356	6.313	6.346	896,900	+0.03(+0.47%)
Sep 15, 2006	6.318	6.333	6.288	6.317	1,599,264	-0.11(-1.65%)
Sep 14, 2006	6.428	6.434	6.392	6.423	1,180,502	-0.04(-0.65%)
Sep 13, 2006	6.442	6.492	6.437	6.465	997,684	-0.01(-0.10%)
Sep 12, 2006	6.418	6.486	6.410	6.471	948,464	+0.02(+0.34%)
Sep 11, 2006	6.445	6.471	6.411	6.450	1,225,034	+0.08(+1.31%)
Sep 08, 2006	6.358	6.372	6.343	6.367	1,034,404	-0.03(-0.52%)
Sep 07, 2006	6.397	6.428	6.373	6.400	866,430	-0.06(-0.99%)
Sep 06, 2006	6.468	6.475	6.446	6.464	601,579	-0.07(-1.12%)
Sep 05, 2006	6.489	6.538	6.483	6.537	1,435,197	-0.10(-1.45%)
Sep 01, 2006	6.592	6.640	6.578	6.633	530,483	+0.05(+0.76%)
Aug 31, 2006	6.592	6.605	6.567	6.583	754,708	-0.06(-0.96%)
Aug 30, 2006	6.616	6.648	6.611	6.647	467,982	+0.02(+0.27%)
Aug 29, 2006	6.591	6.639	6.553	6.629	970,340	+0.03(+0.50%)
Aug 28, 2006	6.534	6.620	6.534	6.596	835,179	+0.05(+0.80%)
Aug 25, 2006	6.523	6.553	6.509	6.543	646,893	-0.02(-0.25%)
Aug 24, 2006	6.580	6.580	6.516	6.560	668,768	+0.03(+0.41%)
Aug 23, 2006	6.543	6.569	6.507	6.533	670,331	+0.02(+0.26%)
Aug 22, 2006	6.501	6.546	6.487	6.516	523,452	-0.05(-0.76%)
Aug 21, 2006	6.548	6.584	6.548	6.566	475,013	+0.01(+0.20%)
Aug 18, 2006	6.520	6.564	6.474	6.553	938,307	+0.03(+0.49%)
Aug 17, 2006	6.520	6.565	6.501	6.521	642,987	-0.03(-0.45%)
Aug 16, 2006	6.541	6.561	6.514	6.551	929,713	+0.05(+0.81%)
Aug 15, 2006	6.454	6.515	6.443	6.498	1,841,458	+0.13(+2.03%)
Aug 14, 2006	6.390	6.415	6.359	6.369	732,833	+0.04(+0.63%)
Aug 11, 2006	6.282	6.349	6.273	6.329	1,423,477	-0.14(-2.18%)
Aug 10, 2006	6.460	6.474	6.401	6.470	1,152,376	-0.07(-1.08%)
Aug 09, 2006	6.576	6.631	6.537	6.541	905,494	+0.04(+0.63%)
Aug 08, 2006	6.516	6.555	6.484	6.500	772,678	-0.04(-0.65%)
Aug 07, 2006	6.533	6.552	6.518	6.542	669,550	-0.03(-0.43%)
Aug 04, 2006	6.593	6.617	6.528	6.570	1,081,280	+0.02(+0.37%)
Aug 03, 2006	6.502	6.555	6.486	6.546	937,526	+0.01(+0.10%)
Aug 02, 2006	6.520	6.560	6.516	6.539	593,766	+0.05(+0.83%)
Aug 01, 2006	6.463	6.486	6.424	6.486	771,115	+0.00(+0.00%)
Jul 31, 2006	6.475	6.505	6.461	6.486	857,836	-0.04(-0.65%)
Jul 28, 2006	6.457	6.528	6.455	6.528	1,366,445	+0.11(+1.65%)
Jul 27, 2006	6.465	6.480	6.397	6.422	873,462	+0.02(+0.24%)
Jul 26, 2006	6.322	6.427	6.309	6.406	917,213	+0.03(+0.54%)
Jul 25, 2006	6.347	6.390	6.324	6.372	1,049,248	+0.05(+0.77%)
Jul 24, 2006	6.297	6.340	6.297	6.323	582,047	+0.06(+0.92%)
Jul 21, 2006	6.288	6.292	6.249	6.265	851,586	-0.01(-0.14%)
Jul 20, 2006	6.319	6.327	6.274	6.274	958,620	-0.03(-0.41%)
Jul 19, 2006	6.098	6.320	6.098	6.300	1,313,318	+0.19(+3.06%)
Jul 18, 2006	6.122	6.122	6.058	6.113	662,518	-0.01(-0.21%)
Jul 17, 2006	6.125	6.131	6.082	6.126	1,246,910	-0.08(-1.36%)
Jul 14, 2006	6.250	6.254	6.176	6.210	1,184,408	-0.01(-0.21%)
Jul 13, 2006	6.264	6.287	6.215	6.223	1,278,942	-0.09(-1.44%)
Jul 12, 2006	6.351	6.367	6.291	6.314	903,150	-0.09(-1.42%)
Jul 11, 2006	6.381	6.409	6.336	6.405	980,496	+0.01(+0.08%)
Jul 10, 2006	6.405	6.432	6.382	6.400	966,433	-0.01(-0.20%)
Jul 07, 2006	6.437	6.463	6.396	6.413	459,388	-0.02(-0.24%)
Jul 06, 2006	6.395	6.451	6.382	6.428	642,205	+0.07(+1.07%)
Jul 05, 2006	6.341	6.370	6.317	6.360	1,493,011	-0.07(-1.08%)
Jul 03, 2006	6.402	6.447	6.402	6.429	789,866	+0.06(+0.99%)
Jun 30, 2006	6.340	6.388	6.322	6.367	661,737	+0.04(+0.61%)
Jun 29, 2006	6.150	6.329	6.150	6.328	3,870,422	+0.19(+3.09%)
Jun 28, 2006	6.128	6.145	6.102	6.139	3,590,726	+0.00(+0.00%)
Jun 27, 2006	6.208	6.208	6.127	6.139	1,000,028	-0.06(-1.03%)
Jun 26, 2006	6.198	6.205	6.144	6.203	2,935,239	+0.02(+0.31%)
Jun 23, 2006	6.181	6.237	6.171	6.184	5,717,349	-0.04(-0.68%)
Jun 22, 2006	6.250	6.267	6.196	6.226	1,514,886	-0.06(-0.94%)
Jun 21, 2006	6.230	6.297	6.218	6.285	1,640,671	+0.13(+2.10%)
Jun 20, 2006	6.100	6.190	6.081	6.155	1,181,283	+0.04(+0.69%)
Jun 19, 2006	6.155	6.163	6.085	6.113	1,008,622	-0.04(-0.69%)
Jun 16, 2006	6.136	6.166	6.091	6.155	1,522,699	-0.07(-1.19%)
Jun 15, 2006	6.168	6.255	6.158	6.230	797,678	+0.03(+0.52%)
Jun 14, 2006	6.186	6.227	6.141	6.198	1,816,457	+0.07(+1.15%)
Jun 13, 2006	6.215	6.241	6.112	6.127	1,934,429	-0.13(-2.13%)
Jun 12, 2006	6.297	6.336	6.254	6.260	1,878,178	+0.00(+0.02%)
Jun 09, 2006	6.295	6.329	6.239	6.259	2,998,522	-0.01(-0.10%)
Jun 08, 2006	6.304	6.311	6.168	6.265	3,228,216	-0.04(-0.71%)
Jun 07, 2006	6.367	6.392	6.310	6.310	2,018,026	+0.02(+0.24%)
Jun 06, 2006	6.317	6.322	6.253	6.295	1,568,794	+0.06(+0.96%)
Jun 05, 2006	6.331	6.335	6.228	6.235	927,370	-0.14(-2.13%)
Jun 02, 2006	6.374	6.387	6.328	6.370	1,575,825	+0.06(+0.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Telefonica S.A. ADR (NY: TEF )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Telefonica S.A. ADR (NY: TEF )

Historical Prices

Sections

Services

Malvern Daily Record