Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	8.791	8.832	8.765	8.832	2,490,552	+0.07(+0.82%)
May 30, 2007	8.684	8.768	8.671	8.760	1,601,733	-0.01(-0.07%)
May 29, 2007	8.813	8.837	8.737	8.766	1,649,003	+0.09(+1.09%)
May 25, 2007	8.716	8.744	8.668	8.672	2,652,508	-0.02(-0.28%)
May 24, 2007	8.823	8.831	8.671	8.697	1,429,704	-0.10(-1.13%)
May 23, 2007	8.815	8.873	8.780	8.796	2,709,076	+0.10(+1.16%)
May 22, 2007	8.699	8.716	8.664	8.695	2,629,260	+0.05(+0.55%)
May 21, 2007	8.706	8.706	8.640	8.647	1,130,589	-0.11(-1.22%)
May 18, 2007	8.678	8.758	8.647	8.755	2,932,249	+0.15(+1.69%)
May 17, 2007	8.647	8.653	8.609	8.609	999,630	-0.05(-0.58%)
May 16, 2007	8.680	8.690	8.614	8.659	2,360,368	-0.07(-0.84%)
May 15, 2007	8.577	8.755	8.577	8.733	1,629,630	+0.14(+1.67%)
May 14, 2007	8.617	8.632	8.544	8.589	826,826	-0.20(-2.28%)
May 11, 2007	8.709	8.800	8.706	8.789	1,163,136	+0.19(+2.24%)
May 10, 2007	8.694	8.762	8.569	8.597	2,107,748	-0.18(-2.07%)
May 09, 2007	8.749	8.782	8.727	8.779	1,148,412	+0.02(+0.22%)
May 08, 2007	8.733	8.761	8.693	8.760	740,811	-0.09(-1.01%)
May 07, 2007	8.829	8.884	8.824	8.849	702,066	-0.01(-0.12%)
May 04, 2007	8.797	8.860	8.797	8.859	789,630	+0.12(+1.42%)
May 03, 2007	8.703	8.747	8.677	8.735	1,504,095	-0.02(-0.24%)
May 02, 2007	8.725	8.768	8.713	8.756	815,202	+0.07(+0.86%)
May 01, 2007	8.731	8.762	8.636	8.681	1,175,534	-0.05(-0.56%)
Apr 30, 2007	8.775	8.783	8.711	8.730	2,477,379	-0.01(-0.15%)
Apr 27, 2007	8.726	8.786	8.717	8.743	1,707,895	-0.09(-1.07%)
Apr 26, 2007	8.895	8.908	8.827	8.837	1,059,298	-0.07(-0.75%)
Apr 25, 2007	8.846	8.904	8.788	8.904	2,528,522	+0.12(+1.32%)
Apr 24, 2007	8.793	8.815	8.737	8.788	1,408,781	-0.06(-0.64%)
Apr 23, 2007	8.880	8.920	8.845	8.845	835,350	-0.10(-1.13%)
Apr 20, 2007	8.933	8.975	8.921	8.946	791,955	+0.09(+1.02%)
Apr 19, 2007	8.780	8.897	8.756	8.855	996,530	-0.05(-0.54%)
Apr 18, 2007	8.880	8.929	8.820	8.903	1,389,409	-0.02(-0.25%)
Apr 17, 2007	8.898	8.952	8.890	8.925	759,409	+0.02(+0.19%)
Apr 16, 2007	8.922	8.952	8.888	8.908	884,169	-0.02(-0.17%)
Apr 13, 2007	8.853	8.926	8.841	8.924	943,062	+0.09(+1.07%)
Apr 12, 2007	8.748	8.841	8.746	8.829	1,171,660	+0.05(+0.51%)
Apr 11, 2007	8.807	8.844	8.768	8.784	800,479	-0.06(-0.63%)
Apr 10, 2007	8.788	8.840	8.775	8.840	616,826	+0.07(+0.75%)
Apr 09, 2007	8.801	8.806	8.756	8.774	487,416	-0.00(-0.03%)
Apr 05, 2007	8.755	8.811	8.748	8.777	757,859	+0.01(+0.16%)
Apr 04, 2007	8.737	8.778	8.711	8.762	2,190,663	+0.04(+0.43%)
Apr 03, 2007	8.690	8.780	8.682	8.725	1,375,460	+0.09(+0.99%)
Apr 02, 2007	8.684	8.684	8.575	8.640	1,777,637	+0.07(+0.83%)
Mar 30, 2007	8.481	8.586	8.476	8.569	2,993,467	+0.05(+0.58%)
Mar 29, 2007	8.482	8.521	8.453	8.520	1,883,025	+0.09(+1.01%)
Mar 28, 2007	8.437	8.490	8.411	8.435	1,412,656	-0.02(-0.23%)
Mar 27, 2007	8.423	8.481	8.407	8.454	1,512,619	-0.02(-0.29%)
Mar 26, 2007	8.466	8.482	8.374	8.478	2,510,700	-0.00(-0.02%)
Mar 23, 2007	8.466	8.509	8.453	8.480	1,212,730	+0.00(+0.05%)
Mar 22, 2007	8.485	8.529	8.453	8.476	2,074,427	-0.11(-1.26%)
Mar 21, 2007	8.378	8.584	8.201	8.584	3,411,917	+0.27(+3.20%)
Mar 20, 2007	8.197	8.348	8.185	8.318	1,299,519	+0.06(+0.77%)
Mar 19, 2007	8.166	8.295	8.161	8.255	1,765,239	+0.15(+1.85%)
Mar 16, 2007	8.165	8.237	8.075	8.105	5,652,174	+0.13(+1.62%)
Mar 15, 2007	7.895	7.983	7.880	7.976	1,841,180	+0.05(+0.62%)
Mar 14, 2007	7.878	7.933	7.769	7.927	2,502,176	-0.03(-0.32%)
Mar 13, 2007	8.192	8.206	7.943	7.953	1,668,375	-0.24(-2.91%)
Mar 12, 2007	8.100	8.210	8.085	8.192	1,603,283	+0.00(+0.02%)
Mar 09, 2007	8.244	8.253	8.153	8.191	1,666,050	+0.05(+0.57%)
Mar 08, 2007	8.085	8.218	8.082	8.144	1,155,386	+0.16(+2.05%)
Mar 07, 2007	7.995	8.032	7.961	7.980	1,346,789	+0.02(+0.21%)
Mar 06, 2007	7.890	8.000	7.856	7.964	1,499,445	+0.16(+2.10%)
Mar 05, 2007	7.864	7.945	7.717	7.800	2,075,976	-0.18(-2.22%)
Mar 02, 2007	8.072	8.091	7.917	7.976	2,714,500	-0.21(-2.52%)
Mar 01, 2007	8.116	8.281	8.082	8.183	4,076,997	-0.13(-1.51%)
Feb 28, 2007	8.406	8.409	8.276	8.308	6,635,532	+0.01(+0.11%)
Feb 27, 2007	8.604	8.626	8.224	8.299	2,919,851	-0.40(-4.61%)
Feb 26, 2007	8.693	8.718	8.673	8.700	679,593	+0.07(+0.82%)
Feb 23, 2007	8.617	8.649	8.598	8.629	936,088	-0.01(-0.09%)
Feb 22, 2007	8.664	8.678	8.596	8.637	1,145,313	-0.05(-0.59%)
Feb 21, 2007	8.687	8.709	8.663	8.689	1,247,600	-0.09(-1.00%)
Feb 20, 2007	8.730	8.788	8.680	8.777	1,154,612	+0.04(+0.44%)
Feb 16, 2007	8.645	8.784	8.635	8.738	1,876,050	+0.07(+0.82%)
Feb 15, 2007	8.672	8.693	8.644	8.667	891,918	-0.03(-0.36%)
Feb 14, 2007	8.631	8.724	8.623	8.698	989,611	+0.10(+1.13%)
Feb 13, 2007	8.574	8.614	8.565	8.601	791,467	+0.06(+0.76%)
Feb 12, 2007	8.562	8.569	8.518	8.537	1,018,228	-0.04(-0.42%)
Feb 09, 2007	8.651	8.654	8.549	8.573	1,528,117	-0.06(-0.75%)
Feb 08, 2007	8.586	8.671	8.577	8.637	2,015,534	+0.09(+1.10%)
Feb 07, 2007	8.490	8.567	8.482	8.543	931,438	+0.11(+1.35%)
Feb 06, 2007	8.429	8.455	8.395	8.429	1,302,619	+0.03(+0.31%)
Feb 05, 2007	8.379	8.432	8.373	8.404	1,728,043	-0.04(-0.49%)
Feb 02, 2007	8.462	8.462	8.409	8.445	1,141,438	-0.03(-0.41%)
Feb 01, 2007	8.500	8.529	8.472	8.480	2,351,069	-0.03(-0.35%)
Jan 31, 2007	8.344	8.518	8.339	8.509	1,291,770	+0.12(+1.48%)
Jan 30, 2007	8.343	8.406	8.343	8.386	1,125,940	+0.04(+0.45%)
Jan 29, 2007	8.306	8.401	8.299	8.348	1,301,069	-0.00(-0.05%)
Jan 26, 2007	8.311	8.369	8.273	8.352	1,697,047	+0.03(+0.37%)
Jan 25, 2007	8.413	8.422	8.303	8.321	1,901,622	-0.10(-1.13%)
Jan 24, 2007	8.392	8.429	8.361	8.416	1,685,423	+0.01(+0.14%)
Jan 23, 2007	8.369	8.436	8.357	8.405	1,604,833	+0.05(+0.60%)
Jan 22, 2007	8.424	8.435	8.335	8.355	1,368,486	-0.06(-0.71%)
Jan 19, 2007	8.356	8.450	8.352	8.414	1,492,471	+0.08(+0.98%)
Jan 18, 2007	8.373	8.392	8.316	8.333	1,817,157	-0.01(-0.09%)
Jan 17, 2007	8.321	8.388	8.291	8.340	2,333,246	-0.10(-1.13%)
Jan 16, 2007	8.477	8.494	8.415	8.436	1,014,353	-0.02(-0.27%)
Jan 12, 2007	8.418	8.494	8.418	8.459	909,741	+0.05(+0.60%)
Jan 11, 2007	8.298	8.414	8.287	8.409	1,963,615	+0.11(+1.31%)
Jan 10, 2007	8.326	8.326	8.240	8.300	2,561,069	-0.15(-1.79%)
Jan 09, 2007	8.614	8.617	8.424	8.451	6,610,735	-0.10(-1.15%)
Jan 08, 2007	8.533	8.593	8.512	8.549	1,988,412	+0.10(+1.19%)
Jan 05, 2007	8.525	8.540	8.424	8.449	1,958,191	-0.04(-0.50%)
Jan 04, 2007	8.375	8.509	8.365	8.491	7,591,768	+0.16(+1.90%)
Jan 03, 2007	8.404	8.420	8.294	8.333	1,883,799	+0.11(+1.29%)
Dec 29, 2006	8.187	8.250	8.187	8.227	946,936	-0.03(-0.41%)
Dec 28, 2006	8.263	8.284	8.220	8.260	628,449	+0.01(+0.06%)
Dec 27, 2006	8.193	8.263	8.178	8.255	744,686	+0.07(+0.85%)
Dec 26, 2006	8.259	8.259	8.155	8.185	447,896	+0.02(+0.28%)
Dec 22, 2006	8.215	8.224	8.120	8.162	1,162,361	-0.06(-0.75%)
Dec 21, 2006	8.259	8.268	8.196	8.224	3,172,471	-0.03(-0.41%)
Dec 20, 2006	8.298	8.322	8.253	8.258	1,521,918	-0.01(-0.08%)
Dec 19, 2006	8.198	8.268	8.187	8.264	1,234,427	+0.02(+0.30%)
Dec 18, 2006	8.269	8.285	8.204	8.240	1,452,176	+0.01(+0.08%)
Dec 15, 2006	8.300	8.302	8.222	8.233	1,421,955	-0.14(-1.71%)
Dec 14, 2006	8.362	8.386	8.335	8.376	1,028,302	+0.00(+0.03%)
Dec 13, 2006	8.349	8.374	8.317	8.374	2,749,371	+0.15(+1.79%)
Dec 12, 2006	8.220	8.245	8.171	8.227	884,944	+0.01(+0.08%)
Dec 11, 2006	8.147	8.233	8.145	8.220	1,083,320	+0.11(+1.37%)
Dec 08, 2006	8.174	8.185	8.102	8.109	1,235,977	-0.03(-0.41%)
Dec 07, 2006	8.152	8.175	8.138	8.143	1,606,383	+0.16(+1.99%)
Dec 06, 2006	8.011	8.023	7.970	7.984	1,149,187	-0.02(-0.29%)
Dec 05, 2006	7.924	8.015	7.924	8.007	1,612,582	+0.11(+1.46%)
Dec 04, 2006	7.749	7.904	7.749	7.893	1,074,021	+0.10(+1.34%)
Dec 01, 2006	7.809	7.885	7.716	7.788	2,217,010	-0.08(-1.02%)
Nov 30, 2006	7.860	7.890	7.840	7.868	678,818	+0.02(+0.26%)
Nov 29, 2006	7.749	7.850	7.747	7.847	1,349,888	+0.05(+0.60%)
Nov 28, 2006	7.766	7.806	7.752	7.801	1,080,995	+0.01(+0.17%)
Nov 27, 2006	7.880	7.881	7.776	7.788	1,265,423	-0.10(-1.24%)
Nov 24, 2006	7.893	7.933	7.885	7.886	382,804	-0.01(-0.07%)
Nov 22, 2006	7.878	7.903	7.860	7.891	638,523	+0.03(+0.44%)
Nov 21, 2006	7.850	7.872	7.819	7.856	730,737	-0.00(-0.05%)
Nov 20, 2006	7.823	7.891	7.814	7.860	1,514,169	+0.00(+0.02%)
Nov 17, 2006	7.833	7.894	7.820	7.859	1,015,128	+0.00(+0.05%)
Nov 16, 2006	7.831	7.869	7.819	7.855	1,449,076	+0.04(+0.55%)
Nov 15, 2006	7.751	7.819	7.747	7.813	2,389,814	+0.04(+0.50%)
Nov 14, 2006	7.740	7.789	7.671	7.774	2,065,903	+0.16(+2.10%)
Nov 13, 2006	7.579	7.665	7.579	7.614	1,736,567	+0.03(+0.46%)
Nov 10, 2006	7.591	7.594	7.554	7.579	899,667	-0.03(-0.37%)
Nov 09, 2006	7.601	7.640	7.578	7.607	1,674,574	+0.07(+0.89%)
Nov 08, 2006	7.474	7.551	7.468	7.540	2,137,194	+0.02(+0.29%)
Nov 07, 2006	7.509	7.582	7.494	7.518	1,839,630	-0.14(-1.82%)
Nov 06, 2006	7.593	7.669	7.591	7.658	2,680,404	+0.14(+1.91%)
Nov 03, 2006	7.523	7.544	7.476	7.514	1,290,995	-0.02(-0.29%)
Nov 02, 2006	7.523	7.549	7.504	7.536	2,798,965	+0.08(+1.07%)
Nov 01, 2006	7.533	7.551	7.454	7.456	954,685	+0.01(+0.14%)
Oct 31, 2006	7.436	7.482	7.418	7.446	2,372,766	+0.06(+0.82%)
Oct 30, 2006	7.414	7.414	7.370	7.385	1,165,460	-0.02(-0.28%)
Oct 27, 2006	7.464	7.471	7.392	7.406	2,161,991	+0.07(+0.95%)
Oct 26, 2006	7.323	7.343	7.285	7.336	3,554,500	+0.18(+2.49%)
Oct 25, 2006	7.123	7.183	7.112	7.158	5,088,042	+0.13(+1.87%)
Oct 24, 2006	6.981	7.042	6.974	7.027	10,628,630	+0.06(+0.81%)
Oct 23, 2006	6.916	6.985	6.900	6.970	1,460,700	-0.01(-0.11%)
Oct 20, 2006	6.932	6.987	6.917	6.978	1,045,350	+0.06(+0.82%)
Oct 19, 2006	6.873	6.938	6.872	6.921	1,553,689	+0.11(+1.57%)
Oct 18, 2006	6.841	6.855	6.790	6.814	854,722	-0.00(-0.02%)
Oct 17, 2006	6.801	6.827	6.785	6.815	1,318,117	-0.02(-0.26%)
Oct 16, 2006	6.812	6.833	6.802	6.833	1,435,128	+0.04(+0.63%)
Oct 13, 2006	6.772	6.806	6.753	6.790	823,726	+0.01(+0.19%)
Oct 12, 2006	6.771	6.784	6.739	6.778	1,259,999	+0.06(+0.84%)
Oct 11, 2006	6.670	6.762	6.670	6.721	1,086,420	+0.06(+0.85%)
Oct 10, 2006	6.677	6.678	6.625	6.664	704,390	+0.01(+0.12%)
Oct 09, 2006	6.652	6.669	6.645	6.656	581,955	-0.02(-0.23%)
Oct 06, 2006	6.656	6.678	6.630	6.672	6,034,204	-0.10(-1.43%)
Oct 05, 2006	6.770	6.778	6.743	6.769	619,925	-0.03(-0.46%)
Oct 04, 2006	6.713	6.809	6.713	6.800	1,017,453	+0.09(+1.29%)
Oct 03, 2006	6.674	6.735	6.667	6.713	1,931,069	+0.03(+0.48%)
Oct 02, 2006	6.687	6.723	6.674	6.681	952,361	-0.01(-0.08%)
Sep 29, 2006	6.680	6.710	6.668	6.686	1,142,213	+0.04(+0.66%)
Sep 28, 2006	6.650	6.674	6.629	6.642	738,486	+0.05(+0.82%)
Sep 27, 2006	6.570	6.609	6.570	6.588	1,014,353	+0.02(+0.26%)
Sep 26, 2006	6.522	6.571	6.509	6.571	1,308,043	-0.03(-0.39%)
Sep 25, 2006	6.559	6.607	6.516	6.597	1,211,180	+0.07(+1.01%)
Sep 22, 2006	6.556	6.562	6.501	6.531	1,879,150	-0.02(-0.32%)
Sep 21, 2006	6.596	6.599	6.532	6.552	1,074,796	+0.03(+0.53%)
Sep 20, 2006	6.478	6.541	6.474	6.517	1,130,589	+0.14(+2.19%)
Sep 19, 2006	6.381	6.392	6.335	6.378	1,825,681	-0.02(-0.32%)
Sep 18, 2006	6.388	6.409	6.365	6.398	889,593	+0.03(+0.47%)
Sep 15, 2006	6.370	6.385	6.340	6.369	1,586,235	-0.11(-1.65%)
Sep 14, 2006	6.481	6.487	6.445	6.476	1,170,885	-0.04(-0.65%)
Sep 13, 2006	6.495	6.545	6.490	6.518	989,556	-0.01(-0.10%)
Sep 12, 2006	6.470	6.539	6.463	6.525	940,737	+0.02(+0.34%)
Sep 11, 2006	6.498	6.525	6.464	6.503	1,215,054	+0.08(+1.31%)
Sep 08, 2006	6.410	6.424	6.396	6.419	1,025,977	-0.03(-0.52%)
Sep 07, 2006	6.450	6.481	6.425	6.452	859,372	-0.06(-0.99%)
Sep 06, 2006	6.521	6.529	6.499	6.517	596,678	-0.07(-1.12%)
Sep 05, 2006	6.543	6.592	6.536	6.590	1,423,504	-0.10(-1.45%)
Sep 01, 2006	6.646	6.695	6.632	6.687	526,162	+0.05(+0.76%)
Aug 31, 2006	6.646	6.659	6.621	6.637	748,560	-0.06(-0.96%)
Aug 30, 2006	6.670	6.703	6.665	6.701	464,169	+0.02(+0.27%)
Aug 29, 2006	6.645	6.694	6.607	6.683	962,435	+0.03(+0.50%)
Aug 28, 2006	6.588	6.674	6.588	6.650	828,376	+0.05(+0.80%)
Aug 25, 2006	6.576	6.607	6.562	6.597	641,623	-0.02(-0.25%)
Aug 24, 2006	6.634	6.634	6.570	6.614	663,320	+0.03(+0.41%)
Aug 23, 2006	6.597	6.623	6.561	6.587	664,870	+0.02(+0.26%)
Aug 22, 2006	6.554	6.599	6.540	6.570	519,187	-0.05(-0.76%)
Aug 21, 2006	6.602	6.638	6.602	6.620	471,143	+0.01(+0.20%)
Aug 18, 2006	6.574	6.618	6.527	6.607	930,663	+0.03(+0.49%)
Aug 17, 2006	6.574	6.619	6.554	6.575	637,748	-0.03(-0.45%)
Aug 16, 2006	6.594	6.615	6.567	6.605	922,139	+0.05(+0.81%)
Aug 15, 2006	6.507	6.569	6.496	6.552	1,826,456	+0.13(+2.03%)
Aug 14, 2006	6.442	6.468	6.411	6.421	726,863	+0.04(+0.63%)
Aug 11, 2006	6.334	6.401	6.325	6.381	1,411,881	-0.14(-2.18%)
Aug 10, 2006	6.513	6.527	6.454	6.523	1,142,988	-0.07(-1.08%)
Aug 09, 2006	6.630	6.686	6.590	6.594	898,117	+0.04(+0.63%)
Aug 08, 2006	6.570	6.609	6.538	6.553	766,383	-0.04(-0.65%)
Aug 07, 2006	6.587	6.606	6.571	6.596	664,095	-0.03(-0.43%)
Aug 04, 2006	6.647	6.672	6.581	6.624	1,072,471	+0.02(+0.37%)
Aug 03, 2006	6.556	6.609	6.539	6.599	929,888	+0.01(+0.10%)
Aug 02, 2006	6.574	6.614	6.570	6.593	588,929	+0.05(+0.83%)
Aug 01, 2006	6.516	6.539	6.477	6.539	764,833	+0.00(+0.00%)
Jul 31, 2006	6.529	6.558	6.514	6.539	850,848	-0.04(-0.65%)
Jul 28, 2006	6.510	6.581	6.508	6.581	1,355,313	+0.11(+1.65%)
Jul 27, 2006	6.518	6.534	6.450	6.474	866,346	+0.02(+0.24%)
Jul 26, 2006	6.374	6.479	6.361	6.459	909,741	+0.03(+0.54%)
Jul 25, 2006	6.399	6.442	6.376	6.424	1,040,700	+0.05(+0.77%)
Jul 24, 2006	6.349	6.392	6.349	6.375	577,306	+0.06(+0.92%)
Jul 21, 2006	6.340	6.344	6.300	6.317	844,649	-0.01(-0.14%)
Jul 20, 2006	6.371	6.379	6.326	6.326	950,811	-0.03(-0.41%)
Jul 19, 2006	6.148	6.372	6.148	6.352	1,302,619	+0.19(+3.06%)
Jul 18, 2006	6.172	6.172	6.108	6.163	657,121	-0.01(-0.21%)
Jul 17, 2006	6.175	6.181	6.132	6.176	1,236,752	-0.09(-1.36%)
Jul 14, 2006	6.301	6.305	6.227	6.261	1,174,759	-0.01(-0.21%)
Jul 13, 2006	6.316	6.339	6.267	6.274	1,268,523	-0.09(-1.44%)
Jul 12, 2006	6.403	6.419	6.343	6.366	895,792	-0.09(-1.42%)
Jul 11, 2006	6.433	6.461	6.388	6.458	972,508	+0.01(+0.08%)
Jul 10, 2006	6.458	6.485	6.434	6.452	958,560	-0.01(-0.20%)
Jul 07, 2006	6.490	6.516	6.449	6.465	455,645	-0.02(-0.24%)
Jul 06, 2006	6.447	6.504	6.434	6.481	636,973	+0.07(+1.07%)
Jul 05, 2006	6.393	6.423	6.369	6.412	1,480,848	-0.07(-1.07%)
Jul 03, 2006	6.455	6.500	6.455	6.482	783,431	+0.06(+0.99%)
Jun 30, 2006	6.392	6.441	6.374	6.419	656,346	+0.04(+0.61%)
Jun 29, 2006	6.201	6.381	6.201	6.380	3,838,891	+0.19(+3.09%)
Jun 28, 2006	6.179	6.196	6.152	6.189	3,561,474	+0.00(+0.00%)
Jun 27, 2006	6.259	6.259	6.178	6.189	991,881	-0.06(-1.03%)
Jun 26, 2006	6.248	6.256	6.194	6.254	2,911,327	+0.02(+0.31%)
Jun 23, 2006	6.232	6.288	6.221	6.234	5,670,772	-0.04(-0.68%)
Jun 22, 2006	6.301	6.318	6.247	6.277	1,502,545	-0.06(-0.94%)
Jun 21, 2006	6.281	6.349	6.269	6.336	1,627,305	+0.13(+2.10%)
Jun 20, 2006	6.150	6.241	6.131	6.206	1,171,660	+0.04(+0.69%)
Jun 19, 2006	6.206	6.214	6.135	6.163	1,000,405	-0.04(-0.69%)
Jun 16, 2006	6.187	6.216	6.141	6.206	1,510,294	-0.07(-1.19%)
Jun 15, 2006	6.219	6.307	6.208	6.281	791,180	+0.03(+0.52%)
Jun 14, 2006	6.237	6.278	6.192	6.248	1,801,659	+0.07(+1.15%)
Jun 13, 2006	6.267	6.292	6.162	6.178	1,918,670	-0.13(-2.13%)
Jun 12, 2006	6.349	6.388	6.305	6.312	1,862,877	+0.00(+0.02%)
Jun 09, 2006	6.347	6.381	6.290	6.310	2,974,094	-0.01(-0.10%)
Jun 08, 2006	6.356	6.363	6.219	6.317	3,201,917	-0.05(-0.71%)
Jun 07, 2006	6.419	6.445	6.362	6.362	2,001,585	+0.02(+0.24%)
Jun 06, 2006	6.369	6.374	6.304	6.347	1,556,014	+0.06(+0.96%)
Jun 05, 2006	6.383	6.387	6.279	6.286	919,815	-0.14(-2.13%)
Jun 02, 2006	6.427	6.439	6.380	6.423	1,562,988	+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