Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	24.53	24.58	23.92	23.97	2,055,416	-0.50(-2.03%)
Apr 27, 2007	24.70	24.81	24.10	24.46	3,391,752	-0.18(-0.73%)
Apr 26, 2007	25.56	25.56	24.56	24.64	2,225,589	-0.43(-1.70%)
Apr 25, 2007	25.34	25.47	24.78	25.07	2,135,666	-0.10(-0.41%)
Apr 24, 2007	25.40	25.47	25.03	25.17	1,362,084	-0.10(-0.41%)
Apr 23, 2007	25.77	25.77	25.21	25.27	2,535,504	-0.35(-1.37%)
Apr 20, 2007	26.06	26.24	25.59	25.62	2,761,036	-0.11(-0.43%)
Apr 19, 2007	25.23	25.98	24.78	25.74	3,859,923	+0.10(+0.40%)
Apr 18, 2007	25.94	25.97	25.54	25.63	1,822,628	-0.31(-1.19%)
Apr 17, 2007	25.75	26.69	25.72	25.94	3,178,744	-0.67(-2.50%)
Apr 16, 2007	26.47	26.77	26.25	26.61	2,241,974	+0.15(+0.55%)
Apr 13, 2007	26.22	26.48	26.06	26.46	1,781,743	+0.24(+0.91%)
Apr 12, 2007	25.89	26.26	25.40	26.22	2,960,000	+0.17(+0.66%)
Apr 11, 2007	26.40	26.48	25.96	26.05	2,368,257	-0.32(-1.20%)
Apr 10, 2007	26.50	26.70	26.11	26.37	1,849,804	-0.15(-0.58%)
Apr 09, 2007	26.49	26.68	26.38	26.52	1,699,036	+0.18(+0.68%)
Apr 05, 2007	26.28	26.67	26.13	26.34	1,072,182	-0.06(-0.23%)
Apr 04, 2007	26.29	26.51	26.06	26.40	1,922,110	+0.09(+0.36%)
Apr 03, 2007	26.23	26.56	26.00	26.31	2,533,988	+0.25(+0.95%)
Apr 02, 2007	25.43	26.09	25.28	26.06	2,993,005	+0.60(+2.35%)
Mar 30, 2007	25.15	25.50	24.94	25.46	1,817,946	+0.36(+1.43%)
Mar 29, 2007	24.95	25.17	24.80	25.10	2,342,158	+0.25(+1.00%)
Mar 28, 2007	25.15	25.15	24.68	24.86	1,754,863	-0.29(-1.16%)
Mar 27, 2007	25.35	25.35	24.85	25.15	1,474,558	-0.03(-0.10%)
Mar 26, 2007	25.42	25.56	24.88	25.17	1,271,965	-0.31(-1.21%)
Mar 23, 2007	25.03	25.59	25.00	25.48	1,199,519	+0.32(+1.26%)
Mar 22, 2007	25.33	25.49	25.04	25.16	2,076,599	-0.13(-0.51%)
Mar 21, 2007	24.31	25.33	24.27	25.29	2,843,210	+0.92(+3.79%)
Mar 20, 2007	23.82	24.37	23.80	24.37	1,795,124	+0.55(+2.30%)
Mar 19, 2007	23.80	24.12	23.70	23.82	1,728,365	+0.09(+0.40%)
Mar 16, 2007	23.99	24.30	23.55	23.73	1,291,511	-0.18(-0.75%)
Mar 15, 2007	23.84	24.01	23.74	23.91	1,681,480	-0.05(-0.21%)
Mar 14, 2007	23.88	24.09	23.36	23.96	5,253,354	+0.23(+0.97%)
Mar 13, 2007	24.31	24.18	23.68	23.73	3,526,814	-0.58(-2.39%)
Mar 12, 2007	24.06	24.42	23.92	24.31	1,854,345	+0.09(+0.39%)
Mar 09, 2007	23.99	24.34	23.90	24.21	1,862,186	+0.26(+1.11%)
Mar 08, 2007	23.32	24.30	23.32	23.95	3,083,475	+0.80(+3.47%)
Mar 07, 2007	23.10	23.51	23.08	23.15	1,552,388	-0.12(-0.51%)
Mar 06, 2007	22.77	23.48	22.77	23.27	2,345,552	+0.75(+3.34%)
Mar 05, 2007	21.98	22.97	21.98	22.51	2,824,939	-0.34(-1.50%)
Mar 02, 2007	23.09	23.39	22.80	22.86	3,022,030	-0.21(-0.93%)
Mar 01, 2007	22.64	23.27	21.65	23.07	3,196,394	-0.25(-1.06%)
Feb 28, 2007	23.50	23.86	23.15	23.32	3,469,348	+0.05(+0.22%)
Feb 27, 2007	24.00	24.60	21.36	23.27	8,385,985	-1.53(-6.17%)
Feb 26, 2007	25.56	25.59	24.73	24.80	2,949,866	-0.62(-2.42%)
Feb 23, 2007	25.35	25.62	25.21	25.41	2,232,260	+0.05(+0.20%)
Feb 22, 2007	25.10	25.75	25.10	25.36	3,387,305	-0.14(-0.54%)
Feb 21, 2007	25.46	25.62	25.38	25.50	2,576,233	-0.07(-0.27%)
Feb 20, 2007	25.19	25.80	25.19	25.56	3,125,491	+0.20(+0.77%)
Feb 16, 2007	25.42	25.45	25.19	25.37	2,677,120	-0.06(-0.24%)
Feb 15, 2007	25.70	25.71	25.30	25.43	3,634,956	-0.31(-1.20%)
Feb 14, 2007	25.33	25.77	25.30	25.74	3,496,356	+0.56(+2.24%)
Feb 13, 2007	24.43	25.20	24.38	25.17	4,507,402	+0.82(+3.37%)
Feb 12, 2007	24.31	24.39	23.92	24.35	3,415,685	+0.26(+1.10%)
Feb 09, 2007	24.55	24.73	24.09	24.09	1,984,842	-0.34(-1.40%)
Feb 08, 2007	24.66	24.68	24.35	24.43	3,573,629	-0.32(-1.28%)
Feb 07, 2007	24.74	24.87	24.62	24.74	3,949,788	-0.09(-0.38%)
Feb 06, 2007	24.94	25.03	24.67	24.84	2,157,707	+0.15(+0.59%)
Feb 05, 2007	25.09	25.09	24.64	24.69	1,380,576	-0.39(-1.57%)
Feb 02, 2007	25.34	25.34	24.97	25.09	2,115,924	-0.06(-0.24%)
Feb 01, 2007	25.18	25.61	25.10	25.15	2,905,695	-0.03(-0.10%)
Jan 31, 2007	24.74	25.30	24.66	25.17	2,223,131	+0.22(+0.89%)
Jan 30, 2007	24.95	24.98	24.65	24.95	3,551,275	+0.04(+0.17%)
Jan 29, 2007	24.97	25.06	24.79	24.91	4,901,070	-0.03(-0.10%)
Jan 26, 2007	24.33	25.02	24.33	24.93	1,783,186	+0.26(+1.07%)
Jan 25, 2007	25.21	25.21	24.60	24.67	2,378,908	-0.52(-2.07%)
Jan 24, 2007	24.79	25.21	24.57	25.19	3,168,093	+0.30(+1.20%)
Jan 23, 2007	24.53	24.91	24.15	24.89	3,161,539	+0.37(+1.50%)
Jan 22, 2007	24.28	24.54	24.04	24.52	2,875,850	+0.40(+1.66%)
Jan 19, 2007	24.09	24.25	23.92	24.12	2,511,395	+0.20(+0.82%)
Jan 18, 2007	24.74	24.74	23.86	23.92	3,778,913	-0.60(-2.44%)
Jan 17, 2007	24.24	24.65	24.05	24.52	2,260,934	+0.30(+1.23%)
Jan 16, 2007	24.07	24.30	23.92	24.22	1,910,289	+0.26(+1.07%)
Jan 12, 2007	23.78	24.15	23.76	23.97	2,707,199	+0.38(+1.63%)
Jan 11, 2007	23.44	23.70	23.33	23.58	2,372,705	+0.26(+1.10%)
Jan 10, 2007	23.33	23.49	22.93	23.33	2,170,815	+0.06(+0.26%)
Jan 09, 2007	24.39	24.48	22.95	23.27	4,592,793	-0.69(-2.89%)
Jan 08, 2007	23.35	24.04	23.15	23.96	3,078,442	+0.89(+3.85%)
Jan 05, 2007	23.47	23.54	23.02	23.07	2,532,461	-0.47(-2.00%)
Jan 04, 2007	23.45	23.58	23.16	23.54	2,194,574	+0.09(+0.40%)
Jan 03, 2007	23.41	23.64	23.21	23.45	4,065,772	+0.37(+1.59%)
Dec 29, 2006	23.25	23.32	23.02	23.08	629,545	+0.00(+0.00%)
Dec 28, 2006	22.98	23.13	22.84	23.08	1,650,231	-0.03(-0.11%)
Dec 27, 2006	22.94	23.18	22.89	23.10	1,634,314	+0.21(+0.90%)
Dec 26, 2006	22.98	23.15	22.74	22.90	1,084,237	+0.05(+0.22%)
Dec 22, 2006	23.20	23.33	22.81	22.85	1,301,810	-0.25(-1.07%)
Dec 21, 2006	23.62	23.62	22.97	23.10	2,414,136	-0.38(-1.64%)
Dec 20, 2006	23.84	23.88	23.45	23.48	1,728,646	-0.19(-0.79%)
Dec 19, 2006	23.74	23.74	23.50	23.67	2,682,504	-0.13(-0.54%)
Dec 18, 2006	24.09	24.36	23.72	23.80	1,425,987	-0.17(-0.71%)
Dec 15, 2006	24.22	24.27	23.90	23.97	1,373,320	-0.13(-0.53%)
Dec 14, 2006	23.47	24.14	23.47	24.09	2,459,079	+0.48(+2.03%)
Dec 13, 2006	23.62	23.75	23.58	23.62	1,185,708	-0.01(-0.04%)
Dec 12, 2006	23.69	23.77	23.50	23.62	2,860,401	+0.03(+0.11%)
Dec 11, 2006	23.80	23.80	23.44	23.60	1,437,691	-0.07(-0.29%)
Dec 08, 2006	23.67	23.74	23.44	23.67	3,571,522	+0.01(+0.04%)
Dec 07, 2006	23.86	23.86	23.54	23.66	3,344,235	-0.02(-0.07%)
Dec 06, 2006	23.50	23.75	23.33	23.68	5,160,894	+0.15(+0.62%)
Dec 05, 2006	23.21	23.55	23.21	23.53	4,156,828	+0.33(+1.44%)
Dec 04, 2006	22.74	23.27	22.74	23.20	3,113,085	+0.43(+1.88%)
Dec 01, 2006	22.39	23.15	22.33	22.77	4,657,632	+0.32(+1.41%)
Nov 30, 2006	21.75	22.81	21.68	22.45	3,962,896	+0.78(+3.59%)
Nov 29, 2006	21.49	21.92	21.41	21.68	5,419,313	+0.27(+1.28%)
Nov 28, 2006	21.39	21.46	21.28	21.40	2,785,497	+0.03(+0.12%)
Nov 27, 2006	21.66	21.70	21.27	21.38	3,140,706	-0.09(-0.44%)
Nov 24, 2006	21.28	21.57	21.05	21.47	767,299	+0.10(+0.48%)
Nov 22, 2006	21.34	21.44	21.16	21.37	3,028,467	+0.07(+0.32%)
Nov 21, 2006	21.36	21.44	21.09	21.30	2,851,974	+0.20(+0.97%)
Nov 20, 2006	20.85	21.17	20.81	21.10	1,422,242	+0.13(+0.61%)
Nov 17, 2006	21.23	21.23	20.96	20.97	2,481,199	-0.23(-1.09%)
Nov 16, 2006	21.36	21.57	21.16	21.20	2,035,168	-0.19(-0.88%)
Nov 15, 2006	21.49	21.50	21.22	21.39	3,325,977	-0.09(-0.44%)
Nov 14, 2006	21.49	21.57	21.18	21.48	1,061,766	+0.20(+0.92%)
Nov 13, 2006	21.30	21.38	21.09	21.28	1,127,073	+0.05(+0.24%)
Nov 10, 2006	21.69	21.69	21.16	21.23	1,324,398	-0.25(-1.15%)
Nov 09, 2006	21.55	21.73	21.36	21.48	1,592,766	+0.12(+0.56%)
Nov 08, 2006	20.98	21.40	20.98	21.36	1,730,051	+0.18(+0.85%)
Nov 07, 2006	21.43	21.69	21.14	21.18	1,656,785	-0.28(-1.31%)
Nov 06, 2006	20.85	21.50	20.85	21.46	2,143,662	+0.77(+3.72%)
Nov 03, 2006	20.83	20.86	20.51	20.69	1,835,970	-0.14(-0.66%)
Nov 02, 2006	20.60	20.91	20.43	20.83	1,645,433	+0.03(+0.12%)
Nov 01, 2006	21.15	21.62	20.80	20.81	1,909,353	-0.28(-1.34%)
Oct 31, 2006	20.89	21.10	20.65	21.09	2,805,627	+0.14(+0.65%)
Oct 30, 2006	21.25	21.25	20.85	20.95	4,504,547	-0.37(-1.72%)
Oct 27, 2006	21.36	21.63	21.23	21.32	5,993,734	+0.19(+0.89%)
Oct 26, 2006	20.98	21.17	20.91	21.13	4,095,851	+0.24(+1.15%)
Oct 25, 2006	20.51	21.08	20.51	20.89	4,091,286	+0.38(+1.83%)
Oct 24, 2006	20.55	20.60	20.28	20.51	2,238,112	-0.03(-0.12%)
Oct 23, 2006	20.10	20.58	19.98	20.54	2,962,458	+0.43(+2.12%)
Oct 20, 2006	19.83	20.25	19.81	20.11	1,935,803	+0.23(+1.16%)
Oct 19, 2006	19.69	19.93	19.57	19.88	1,117,007	+0.20(+1.00%)
Oct 18, 2006	19.68	19.86	19.58	19.69	1,621,908	+0.03(+0.17%)
Oct 17, 2006	19.82	19.82	19.48	19.65	1,260,027	-0.24(-1.20%)
Oct 16, 2006	19.65	19.99	19.65	19.89	1,331,303	+0.24(+1.22%)
Oct 13, 2006	19.63	19.74	19.58	19.65	2,549,549	+0.04(+0.22%)
Oct 12, 2006	19.57	19.75	19.46	19.61	4,012,520	+0.01(+0.04%)
Oct 11, 2006	19.85	19.90	19.55	19.60	5,214,497	-0.22(-1.12%)
Oct 10, 2006	19.42	19.82	19.31	19.82	2,787,135	+0.40(+2.07%)
Oct 09, 2006	19.31	19.46	19.28	19.42	5,361,146	+0.11(+0.58%)
Oct 06, 2006	19.30	19.40	19.12	19.31	3,772,476	+0.02(+0.09%)
Oct 05, 2006	18.82	19.29	18.73	19.29	5,893,082	+0.50(+2.68%)
Oct 04, 2006	18.22	18.80	18.22	18.79	2,141,087	+0.59(+3.24%)
Oct 03, 2006	17.98	18.24	17.87	18.20	2,967,022	+0.15(+0.80%)
Oct 02, 2006	17.99	18.12	17.92	18.05	2,603,386	-0.11(-0.61%)
Sep 29, 2006	18.11	18.29	18.05	18.17	1,464,024	+0.11(+0.62%)
Sep 28, 2006	18.07	18.12	17.89	18.05	1,468,355	+0.06(+0.33%)
Sep 27, 2006	17.86	18.17	17.86	17.99	2,652,893	+0.01(+0.05%)
Sep 26, 2006	18.00	18.11	17.81	17.99	1,990,928	+0.07(+0.38%)
Sep 25, 2006	17.52	17.93	17.22	17.92	1,631,973	+0.41(+2.34%)
Sep 22, 2006	17.67	17.70	16.95	17.51	2,869,179	-0.19(-1.06%)
Sep 21, 2006	18.45	18.53	17.59	17.70	3,544,603	-0.68(-3.72%)
Sep 20, 2006	18.35	18.47	18.23	18.38	2,280,362	+0.24(+1.32%)
Sep 19, 2006	18.11	18.28	18.00	18.14	8,084,847	+0.10(+0.57%)
Sep 18, 2006	18.05	18.11	17.75	18.04	4,421,333	+0.19(+1.05%)
Sep 15, 2006	17.17	17.94	17.11	17.85	5,025,599	+0.60(+3.47%)
Sep 14, 2006	16.43	17.29	16.43	17.25	4,654,940	+0.82(+4.99%)
Sep 13, 2006	16.04	16.53	16.00	16.43	2,887,554	+0.37(+2.29%)
Sep 12, 2006	16.15	16.49	15.98	16.06	2,113,700	-0.13(-0.79%)
Sep 11, 2006	16.05	16.22	15.96	16.19	1,807,530	+0.00(+0.00%)
Sep 08, 2006	16.23	16.32	16.13	16.19	2,182,519	-0.05(-0.32%)
Sep 07, 2006	16.23	16.25	15.89	16.24	2,352,106	-0.09(-0.52%)
Sep 06, 2006	16.56	16.56	16.31	16.33	2,270,180	-0.29(-1.75%)
Sep 05, 2006	16.53	16.64	16.46	16.62	1,769,844	+0.22(+1.36%)
Sep 01, 2006	16.28	16.45	16.25	16.40	3,038,415	+0.13(+0.79%)
Aug 31, 2006	16.40	16.42	16.23	16.27	1,938,963	-0.14(-0.83%)
Aug 30, 2006	16.42	16.58	16.27	16.41	6,680,043	-0.05(-0.31%)
Aug 29, 2006	16.58	16.70	16.39	16.46	2,985,280	-0.15(-0.88%)
Aug 28, 2006	16.51	16.70	16.48	16.60	798,431	+0.09(+0.57%)
Aug 25, 2006	16.51	16.60	16.35	16.51	850,747	+0.05(+0.31%)
Aug 24, 2006	16.48	16.62	16.23	16.46	936,652	+0.18(+1.10%)
Aug 23, 2006	16.88	17.00	16.05	16.28	2,326,007	-0.65(-3.84%)
Aug 22, 2006	16.83	17.01	16.76	16.93	1,622,610	+0.06(+0.35%)
Aug 21, 2006	17.06	17.06	16.76	16.87	519,179	-0.20(-1.15%)
Aug 18, 2006	16.99	17.10	16.81	17.06	958,655	+0.03(+0.15%)
Aug 17, 2006	17.11	17.22	16.87	17.04	1,553,909	+0.05(+0.30%)
Aug 16, 2006	16.76	17.01	16.76	16.99	1,475,260	+0.22(+1.33%)
Aug 15, 2006	16.23	16.76	16.23	16.76	2,186,498	+0.58(+3.59%)
Aug 14, 2006	16.41	16.41	16.13	16.18	1,333,059	-0.02(-0.11%)
Aug 11, 2006	15.93	16.23	15.81	16.20	1,478,771	+0.26(+1.66%)
Aug 10, 2006	15.68	16.02	15.60	15.94	1,436,988	+0.18(+1.14%)
Aug 09, 2006	16.06	16.23	15.72	15.76	1,876,348	-0.16(-1.02%)
Aug 08, 2006	15.89	16.03	15.85	15.92	2,989,962	-0.01(-0.05%)
Aug 07, 2006	15.91	15.98	15.63	15.93	1,379,640	-0.03(-0.16%)
Aug 04, 2006	16.24	16.51	15.88	15.95	3,055,503	-0.08(-0.48%)
Aug 03, 2006	15.72	16.04	15.66	16.03	2,402,198	+0.20(+1.24%)
Aug 02, 2006	15.73	15.98	15.73	15.83	2,059,044	+0.13(+0.82%)
Aug 01, 2006	15.80	15.85	15.55	15.70	3,509,843	-0.12(-0.76%)
Jul 31, 2006	15.79	15.83	15.60	15.82	2,514,203	-0.24(-1.49%)
Jul 28, 2006	15.86	16.23	15.81	16.06	5,975,828	+0.21(+1.35%)
Jul 27, 2006	16.06	16.26	15.85	15.85	4,834,944	-0.05(-0.32%)
Jul 26, 2006	16.19	16.24	15.90	15.90	1,874,475	-0.29(-1.79%)
Jul 25, 2006	16.23	16.32	16.01	16.19	2,651,372	-0.09(-0.52%)
Jul 24, 2006	15.83	16.39	15.83	16.28	3,795,649	+0.50(+3.14%)
Jul 21, 2006	16.32	16.32	15.77	15.78	1,697,748	-0.37(-2.28%)
Jul 20, 2006	16.66	16.66	15.98	16.15	3,808,523	-0.49(-2.93%)
Jul 19, 2006	16.15	16.71	16.15	16.64	3,042,043	+0.55(+3.40%)
Jul 18, 2006	15.76	16.32	15.74	16.09	3,974,249	+0.37(+2.34%)
Jul 17, 2006	15.43	15.84	15.41	15.72	2,350,468	+0.25(+1.60%)
Jul 14, 2006	15.55	15.69	15.42	15.47	3,831,346	-0.22(-1.42%)
Jul 13, 2006	16.06	16.26	15.64	15.70	2,084,207	-0.67(-4.07%)
Jul 12, 2006	16.41	16.96	16.36	16.36	1,607,629	+0.04(+0.26%)
Jul 11, 2006	16.40	16.59	15.93	16.32	3,312,166	-0.17(-1.04%)
Jul 10, 2006	16.69	16.85	16.45	16.49	1,860,665	-0.15(-0.87%)
Jul 07, 2006	16.85	16.86	16.56	16.64	2,121,425	-0.21(-1.27%)
Jul 06, 2006	17.31	17.60	16.75	16.85	4,592,325	+0.11(+0.66%)
Jul 05, 2006	17.05	17.19	16.49	16.74	2,483,774	-0.74(-4.25%)
Jul 03, 2006	17.26	17.68	17.21	17.48	2,027,444	+0.98(+5.95%)
Jun 30, 2006	16.75	16.92	16.44	16.50	1,634,899	+0.10(+0.63%)
Jun 29, 2006	16.06	16.52	15.96	16.40	4,739,675	+0.70(+4.46%)
Jun 28, 2006	15.63	15.79	15.51	15.70	2,699,708	+0.28(+1.83%)
Jun 27, 2006	15.85	16.14	15.37	15.41	4,567,513	-0.09(-0.61%)
Jun 26, 2006	15.75	15.76	15.45	15.51	1,930,653	-0.12(-0.77%)
Jun 23, 2006	15.64	15.82	15.49	15.63	1,873,422	-0.12(-0.76%)
Jun 22, 2006	15.68	15.75	15.38	15.75	2,533,983	-0.06(-0.38%)
Jun 21, 2006	14.96	15.81	14.96	15.81	3,022,849	+0.85(+5.65%)
Jun 20, 2006	15.09	15.37	14.88	14.96	2,677,237	-0.03(-0.17%)
Jun 19, 2006	15.20	15.34	14.88	14.99	3,675,217	-0.20(-1.29%)
Jun 16, 2006	15.21	15.21	14.88	15.18	2,610,057	-0.06(-0.39%)
Jun 15, 2006	14.59	15.24	14.46	15.24	4,954,323	+1.08(+7.60%)
Jun 14, 2006	14.32	14.35	13.78	14.17	4,691,105	+0.17(+1.22%)
Jun 13, 2006	14.29	14.59	13.99	14.00	5,298,765	-0.45(-3.13%)
Jun 12, 2006	14.95	15.09	14.43	14.45	2,642,477	-0.50(-3.37%)
Jun 09, 2006	15.47	15.49	14.82	14.95	2,701,347	-0.34(-2.23%)
Jun 08, 2006	15.04	15.48	14.71	15.29	4,195,684	-0.15(-0.94%)
Jun 07, 2006	15.76	15.83	15.31	15.44	1,978,756	-0.37(-2.32%)
Jun 06, 2006	15.87	15.87	15.46	15.81	1,540,684	-0.05(-0.32%)
Jun 05, 2006	16.35	16.55	15.83	15.86	1,517,627	-0.45(-2.78%)
Jun 02, 2006	16.70	16.85	16.18	16.31	1,682,299	-0.23(-1.39%)
Jun 01, 2006	15.76	16.57	15.74	16.54	2,296,162	+0.83(+5.27%)
May 31, 2006	16.29	16.45	15.71	15.71	2,636,859	-0.44(-2.70%)
May 30, 2006	16.64	16.64	16.03	16.15	1,973,489	-0.62(-3.72%)
May 26, 2006	16.62	16.90	16.60	16.77	1,781,313	+0.17(+1.03%)
May 25, 2006	16.15	16.69	16.15	16.60	2,081,632	+0.55(+3.41%)
May 24, 2006	15.98	16.19	15.77	16.05	2,415,307	-0.03(-0.21%)
May 23, 2006	16.36	16.64	16.08	16.09	2,387,452	-0.21(-1.26%)
May 22, 2006	16.62	16.65	16.05	16.29	4,360,239	-0.56(-3.35%)
May 19, 2006	17.00	17.11	16.41	16.86	3,416,447	-0.21(-1.25%)
May 18, 2006	17.17	17.52	16.85	17.07	1,955,114	-0.09(-0.50%)
May 17, 2006	17.81	17.93	16.93	17.16	2,944,785	-0.77(-4.29%)
May 16, 2006	18.14	18.37	17.89	17.93	3,179,095	-0.10(-0.57%)
May 15, 2006	18.24	18.33	17.77	18.03	1,582,583	-0.54(-2.90%)
May 12, 2006	18.63	18.79	17.99	18.57	2,472,655	-0.41(-2.16%)
May 11, 2006	19.53	19.61	18.75	18.98	1,964,243	-0.56(-2.89%)
May 10, 2006	19.52	19.64	19.31	19.54	1,110,570	+0.03(+0.13%)
May 09, 2006	19.63	19.63	19.02	19.52	2,654,649	+0.08(+0.40%)
May 08, 2006	19.16	19.48	19.10	19.44	2,639,551	+0.27(+1.43%)
May 05, 2006	18.87	19.20	18.87	19.16	1,893,435	+0.29(+1.54%)
May 04, 2006	18.93	19.10	18.84	18.87	1,804,019	-0.08(-0.41%)
May 03, 2006	19.01	19.10	18.81	18.95	1,263,422	+0.00(+0.00%)
May 02, 2006	18.66	18.95	18.47	18.95	2,304,823	+0.42(+2.26%)

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.

Grupo Televisa S.A. ADR (NY: TV )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Grupo Televisa S.A. ADR (NY: TV )

Historical Prices

Sections

Services