Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.11	34.24	33.70	33.98	2,722,182	-0.01(-0.02%)
Jun 28, 2007	33.71	34.17	33.69	33.99	4,478,712	+0.12(+0.35%)
Jun 27, 2007	33.11	33.87	33.02	33.87	3,179,649	+0.62(+1.86%)
Jun 26, 2007	33.15	33.51	33.18	33.25	5,071,186	+0.12(+0.38%)
Jun 25, 2007	33.33	33.50	33.08	33.13	3,322,436	-0.35(-1.04%)
Jun 22, 2007	33.54	33.65	33.21	33.47	2,376,092	-0.19(-0.58%)
Jun 21, 2007	33.31	33.78	33.14	33.67	3,111,598	+0.53(+1.59%)
Jun 20, 2007	33.41	33.48	33.10	33.14	3,940,990	-0.51(-1.53%)
Jun 19, 2007	33.27	33.78	33.07	33.65	2,727,513	+0.46(+1.38%)
Jun 18, 2007	33.13	33.39	32.97	33.20	2,177,255	-0.60(-1.79%)
Jun 15, 2007	33.57	33.87	33.50	33.80	2,271,775	+0.37(+1.12%)
Jun 14, 2007	32.81	33.58	32.81	33.42	2,942,919	+0.65(+1.97%)
Jun 13, 2007	32.32	32.93	32.12	32.78	2,294,252	+0.71(+2.21%)
Jun 12, 2007	32.56	32.70	32.07	32.07	2,476,806	-0.73(-2.22%)
Jun 11, 2007	32.42	33.15	32.32	32.80	2,739,184	+0.18(+0.55%)
Jun 08, 2007	32.34	32.68	31.89	32.62	4,424,464	+0.49(+1.53%)
Jun 07, 2007	33.00	33.28	31.99	32.13	3,956,839	-1.20(-3.60%)
Jun 06, 2007	33.71	33.77	33.19	33.33	3,092,910	-1.01(-2.93%)
Jun 05, 2007	34.17	34.47	34.13	34.33	3,223,595	-0.23(-0.66%)
Jun 04, 2007	33.97	34.67	34.01	34.56	3,284,254	-0.03(-0.10%)
Jun 01, 2007	34.10	34.60	34.01	34.60	5,654,039	+0.14(+0.40%)
May 31, 2007	33.58	34.68	33.61	34.46	7,838,971	+1.21(+3.65%)
May 30, 2007	32.45	33.27	32.45	33.24	2,507,417	+0.28(+0.84%)
May 29, 2007	33.24	33.23	32.82	32.97	2,632,850	-0.19(-0.59%)
May 25, 2007	32.79	33.21	32.71	33.16	1,865,025	+1.05(+3.26%)
May 24, 2007	32.90	33.04	31.90	32.11	3,014,817	-0.83(-2.53%)
May 23, 2007	32.78	33.13	32.65	32.95	3,096,057	+0.51(+1.58%)
May 22, 2007	32.49	32.59	32.13	32.43	2,905,961	-0.33(-1.00%)
May 21, 2007	32.61	32.86	32.50	32.76	3,290,161	+0.53(+1.64%)
May 18, 2007	31.95	32.34	31.88	32.23	2,405,535	+0.51(+1.60%)
May 17, 2007	31.36	31.85	31.34	31.72	3,006,546	+0.20(+0.64%)
May 16, 2007	31.64	31.72	31.27	31.52	2,769,729	+0.43(+1.38%)
May 15, 2007	30.98	31.60	30.93	31.09	2,176,593	+0.31(+0.99%)
May 14, 2007	30.92	31.08	30.68	30.79	1,776,759	-0.57(-1.81%)
May 11, 2007	30.45	31.40	30.54	31.36	2,857,678	+1.17(+3.86%)
May 10, 2007	30.70	30.77	30.06	30.19	4,579,471	-0.77(-2.49%)
May 09, 2007	30.50	31.02	30.45	30.96	2,488,497	+0.43(+1.41%)
May 08, 2007	30.58	30.74	30.20	30.53	4,360,275	-0.54(-1.74%)
May 07, 2007	32.22	32.16	31.01	31.07	7,756,497	-1.91(-5.79%)
May 04, 2007	32.77	33.15	32.88	32.98	2,505,047	+0.20(+0.61%)
May 03, 2007	32.38	32.88	31.97	32.78	4,233,200	+0.71(+2.23%)
May 02, 2007	32.12	32.21	31.92	32.06	3,348,451	+0.14(+0.43%)
May 01, 2007	32.56	32.56	31.61	31.93	2,106,363	-0.25(-0.78%)
Apr 30, 2007	32.68	32.98	32.11	32.18	1,762,371	-0.55(-1.68%)
Apr 27, 2007	32.48	32.86	32.26	32.72	1,996,862	+0.47(+1.44%)
Apr 26, 2007	32.64	32.64	32.14	32.26	2,027,300	-0.63(-1.92%)
Apr 25, 2007	32.92	33.07	32.80	32.89	1,453,649	+0.36(+1.11%)
Apr 24, 2007	32.63	32.68	32.42	32.53	2,148,583	-0.31(-0.93%)
Apr 23, 2007	33.11	33.20	32.77	32.84	1,511,380	-0.39(-1.17%)
Apr 20, 2007	33.15	33.28	32.90	33.22	1,445,668	+0.39(+1.18%)
Apr 19, 2007	32.61	32.93	32.52	32.84	1,699,328	-0.22(-0.65%)
Apr 18, 2007	32.82	33.15	32.75	33.05	2,247,568	-0.39(-1.16%)
Apr 17, 2007	33.38	33.69	33.20	33.44	2,817,998	-0.28(-0.84%)
Apr 16, 2007	33.67	33.78	33.54	33.72	2,220,001	+0.07(+0.21%)
Apr 13, 2007	33.36	33.70	33.33	33.65	2,590,561	+0.40(+1.19%)
Apr 12, 2007	32.62	33.30	32.55	33.26	4,733,729	+0.76(+2.33%)
Apr 11, 2007	32.85	32.93	32.27	32.50	2,628,959	-0.41(-1.24%)
Apr 10, 2007	32.59	32.96	32.56	32.91	1,963,146	+0.71(+2.20%)
Apr 09, 2007	32.01	32.48	31.93	32.20	1,317,361	+0.18(+0.56%)
Apr 05, 2007	32.07	32.27	31.96	32.02	1,098,692	-0.26(-0.80%)
Apr 04, 2007	31.88	32.28	31.83	32.28	1,358,137	+0.13(+0.41%)
Apr 03, 2007	32.04	32.25	31.91	32.15	1,532,306	+0.07(+0.22%)
Apr 02, 2007	31.77	32.09	31.66	32.08	1,630,456	+0.22(+0.70%)
Mar 30, 2007	32.00	32.27	31.82	31.86	3,483,378	-0.53(-1.63%)
Mar 29, 2007	32.31	32.61	32.07	32.38	5,457,323	+0.53(+1.68%)
Mar 28, 2007	31.41	31.92	31.32	31.85	5,598,966	+1.28(+4.18%)
Mar 27, 2007	30.61	30.72	30.41	30.57	1,315,920	-0.27(-0.88%)
Mar 26, 2007	30.95	31.06	30.48	30.84	1,986,877	+0.00(+0.00%)
Mar 23, 2007	30.86	31.01	30.68	30.84	2,143,489	+0.60(+1.97%)
Mar 22, 2007	30.37	30.53	30.09	30.25	2,465,856	-0.49(-1.58%)
Mar 21, 2007	29.63	30.77	29.53	30.73	3,148,270	+1.08(+3.65%)
Mar 20, 2007	29.33	29.86	29.31	29.65	2,849,430	-0.06(-0.19%)
Mar 19, 2007	29.36	29.77	29.09	29.70	2,057,997	+0.92(+3.18%)
Mar 16, 2007	28.88	29.12	28.70	28.79	1,753,360	-0.24(-0.81%)
Mar 15, 2007	28.95	29.29	28.93	29.02	4,113,321	-0.37(-1.25%)
Mar 14, 2007	29.18	29.43	28.62	29.39	4,296,013	+0.17(+0.57%)
Mar 13, 2007	30.54	30.25	29.15	29.23	4,390,676	-1.31(-4.30%)
Mar 12, 2007	30.54	30.76	30.11	30.54	2,584,149	-0.22(-0.72%)
Mar 09, 2007	30.74	30.84	30.43	30.76	3,052,279	-0.12(-0.40%)
Mar 08, 2007	31.16	31.25	30.66	30.88	2,772,611	+0.16(+0.52%)
Mar 07, 2007	30.68	31.10	30.63	30.73	3,743,594	-0.43(-1.38%)
Mar 06, 2007	30.54	31.34	30.47	31.16	3,231,375	+1.17(+3.91%)
Mar 05, 2007	30.18	30.63	29.98	29.98	3,629,047	-1.08(-3.49%)
Mar 02, 2007	31.44	31.56	30.92	31.07	3,500,236	-0.04(-0.13%)
Mar 01, 2007	31.12	31.27	30.63	31.11	5,950,836	-0.44(-1.39%)
Feb 28, 2007	31.83	31.96	31.34	31.54	4,920,042	+0.69(+2.23%)
Feb 27, 2007	32.40	32.41	30.25	30.86	4,955,774	-2.60(-7.76%)
Feb 26, 2007	33.49	33.56	33.25	33.45	1,657,199	+0.30(+0.90%)
Feb 23, 2007	32.89	33.29	32.69	33.15	2,946,377	+0.24(+0.72%)
Feb 22, 2007	32.74	32.96	32.41	32.92	2,411,392	+0.44(+1.37%)
Feb 21, 2007	31.70	32.49	31.70	32.47	2,612,822	+0.01(+0.04%)
Feb 20, 2007	32.47	32.51	32.00	32.46	2,518,014	-0.26(-0.81%)
Feb 16, 2007	32.48	33.00	32.46	32.72	2,785,146	-0.16(-0.49%)
Feb 15, 2007	32.84	32.90	32.65	32.88	2,723,767	-0.22(-0.67%)
Feb 14, 2007	32.86	33.20	32.82	33.11	2,354,447	-0.01(-0.02%)
Feb 13, 2007	32.38	33.11	32.52	33.11	3,757,085	+1.01(+3.13%)
Feb 12, 2007	32.34	32.41	31.91	32.11	3,483,547	-0.46(-1.43%)
Feb 09, 2007	32.77	32.97	32.38	32.57	1,951,908	-0.26(-0.78%)
Feb 08, 2007	32.70	32.87	32.39	32.83	2,850,128	-0.15(-0.44%)
Feb 07, 2007	33.46	33.54	32.80	32.97	2,988,161	+0.16(+0.49%)
Feb 06, 2007	32.46	32.88	32.40	32.81	1,468,794	+0.68(+2.12%)
Feb 05, 2007	32.31	32.47	32.11	32.13	2,163,856	-0.53(-1.64%)
Feb 02, 2007	32.59	32.86	32.33	32.67	1,805,950	-0.58(-1.73%)
Feb 01, 2007	33.11	33.28	32.74	33.24	2,483,722	+0.30(+0.91%)
Jan 31, 2007	32.63	32.99	32.43	32.95	2,165,008	+0.43(+1.32%)
Jan 30, 2007	32.02	32.68	31.95	32.52	1,853,210	+0.49(+1.52%)
Jan 29, 2007	32.15	32.37	31.96	32.03	1,508,561	-0.45(-1.39%)
Jan 26, 2007	32.63	32.65	32.21	32.48	1,801,916	+0.17(+0.54%)
Jan 25, 2007	32.83	32.96	31.99	32.31	2,667,574	-0.96(-2.90%)
Jan 24, 2007	33.24	33.38	32.72	33.27	2,382,575	-0.24(-0.72%)
Jan 23, 2007	32.86	33.59	32.82	33.52	2,354,767	+0.87(+2.68%)
Jan 22, 2007	33.27	33.28	32.55	32.64	2,150,023	-0.72(-2.16%)
Jan 19, 2007	32.74	33.43	32.70	33.36	1,695,582	+0.85(+2.60%)
Jan 18, 2007	33.24	33.33	32.32	32.52	2,655,903	-0.50(-1.51%)
Jan 17, 2007	32.50	33.11	32.49	33.02	2,424,216	-0.42(-1.25%)
Jan 16, 2007	33.74	33.87	33.20	33.43	2,434,590	-1.51(-4.33%)
Jan 12, 2007	34.33	35.00	34.16	34.94	4,439,233	+1.88(+5.69%)
Jan 11, 2007	33.88	33.97	33.04	33.06	3,660,170	-0.59(-1.75%)
Jan 10, 2007	34.01	34.01	33.18	33.65	4,674,378	+1.47(+4.57%)
Jan 09, 2007	32.49	32.59	31.84	32.18	2,809,929	-1.00(-3.01%)
Jan 08, 2007	33.15	33.29	32.71	33.18	2,103,340	+0.35(+1.08%)
Jan 05, 2007	33.08	33.13	32.28	32.83	3,437,992	+0.28(+0.85%)
Jan 04, 2007	32.97	33.02	32.24	32.55	4,002,802	-1.12(-3.34%)
Jan 03, 2007	34.74	34.79	33.25	33.67	3,721,117	-0.95(-2.75%)
Dec 29, 2006	34.49	34.79	34.44	34.63	810,185	+0.31(+0.91%)
Dec 28, 2006	34.45	34.58	34.20	34.31	1,290,850	-0.30(-0.86%)
Dec 27, 2006	34.31	34.63	33.95	34.61	1,469,802	+0.51(+1.49%)
Dec 26, 2006	34.34	34.87	33.90	34.11	1,348,915	-0.51(-1.46%)
Dec 22, 2006	35.02	35.05	34.30	34.61	1,096,048	-0.37(-1.05%)
Dec 21, 2006	34.81	35.08	34.59	34.98	2,180,713	+0.03(+0.08%)
Dec 20, 2006	36.08	36.11	34.92	34.95	3,349,524	-0.27(-0.77%)
Dec 19, 2006	34.29	35.50	34.16	35.22	3,462,486	+0.84(+2.44%)
Dec 18, 2006	35.43	35.46	34.11	34.38	3,558,302	-1.03(-2.90%)
Dec 15, 2006	36.01	36.01	35.17	35.41	6,317,514	+1.03(+2.99%)
Dec 14, 2006	35.43	35.54	34.17	34.38	6,811,146	-0.45(-1.30%)
Dec 13, 2006	33.83	35.18	33.62	34.83	10,133,151	+2.76(+8.61%)
Dec 12, 2006	32.36	32.49	31.95	32.07	2,045,130	-0.19(-0.60%)
Dec 11, 2006	32.30	32.40	32.07	32.27	1,106,566	-0.06(-0.19%)
Dec 08, 2006	32.10	32.45	31.88	32.33	2,434,157	+0.51(+1.61%)
Dec 07, 2006	32.17	32.31	31.81	31.81	1,557,405	-0.33(-1.04%)
Dec 06, 2006	32.06	32.49	31.91	32.15	1,227,164	-0.33(-1.00%)
Dec 05, 2006	32.09	32.66	32.03	32.47	1,589,968	+0.39(+1.21%)
Dec 04, 2006	31.76	32.16	31.51	32.09	1,571,814	+0.49(+1.56%)
Dec 01, 2006	31.50	32.03	31.31	31.59	2,883,556	-1.03(-3.17%)
Nov 30, 2006	32.63	32.70	31.95	32.63	2,813,099	+0.17(+0.53%)
Nov 29, 2006	31.87	32.56	31.79	32.45	2,146,854	+0.95(+3.02%)
Nov 28, 2006	31.07	31.54	31.00	31.50	2,656,047	+0.38(+1.23%)
Nov 27, 2006	31.73	31.81	30.91	31.12	2,981,821	-0.85(-2.67%)
Nov 24, 2006	31.90	32.07	31.84	31.97	1,419,661	+0.09(+0.28%)
Nov 22, 2006	31.85	32.02	31.52	31.88	2,827,651	+0.77(+2.48%)
Nov 21, 2006	30.84	31.23	30.66	31.11	1,586,222	+0.88(+2.92%)
Nov 20, 2006	30.20	30.66	30.03	30.23	2,522,049	+0.42(+1.40%)
Nov 17, 2006	29.54	30.00	29.47	29.82	2,850,705	-0.41(-1.35%)
Nov 16, 2006	30.94	31.02	30.12	30.23	2,100,891	-0.80(-2.57%)
Nov 15, 2006	30.82	31.17	30.72	31.02	1,845,574	+0.13(+0.43%)
Nov 14, 2006	30.86	31.02	30.46	30.89	2,251,891	+0.12(+0.38%)
Nov 13, 2006	30.82	30.88	30.47	30.77	2,065,734	-0.26(-0.83%)
Nov 10, 2006	31.27	31.29	30.69	31.03	3,197,083	+0.30(+0.97%)
Nov 09, 2006	30.10	31.05	29.91	30.73	4,892,666	+0.62(+2.05%)
Nov 08, 2006	30.54	30.54	29.88	30.11	5,522,458	+0.81(+2.77%)
Nov 07, 2006	29.48	29.57	29.12	29.30	2,246,560	+0.02(+0.07%)
Nov 06, 2006	29.10	29.44	29.00	29.28	2,111,985	+0.69(+2.40%)
Nov 03, 2006	28.68	28.80	28.43	28.59	1,591,841	+0.22(+0.76%)
Nov 02, 2006	27.98	28.70	27.94	28.38	4,725,096	+1.49(+5.55%)
Nov 01, 2006	27.12	27.34	26.72	26.89	1,601,783	+0.10(+0.39%)
Oct 31, 2006	26.96	27.01	26.56	26.78	2,114,002	+0.05(+0.18%)
Oct 30, 2006	26.89	27.03	26.65	26.73	1,115,355	-0.35(-1.28%)
Oct 27, 2006	27.16	27.36	26.80	27.08	1,933,321	+0.06(+0.21%)
Oct 26, 2006	27.39	27.41	26.72	27.03	1,849,032	-0.03(-0.13%)
Oct 25, 2006	26.80	27.27	26.73	27.06	2,636,308	+0.90(+3.45%)
Oct 24, 2006	25.80	26.26	25.73	26.16	2,553,171	+0.44(+1.73%)
Oct 23, 2006	25.51	25.88	25.49	25.71	2,281,284	-0.49(-1.88%)
Oct 20, 2006	26.57	26.57	26.07	26.21	2,874,046	+0.03(+0.13%)
Oct 19, 2006	25.83	26.22	25.75	26.17	2,393,814	+0.43(+1.67%)
Oct 18, 2006	25.73	25.84	25.65	25.74	3,306,299	+0.54(+2.15%)
Oct 17, 2006	25.46	25.51	24.82	25.20	2,680,685	-0.22(-0.87%)
Oct 16, 2006	25.02	25.58	24.95	25.42	2,374,363	+0.94(+3.83%)
Oct 13, 2006	24.22	24.76	24.21	24.49	2,467,297	+0.32(+1.32%)
Oct 12, 2006	23.71	24.27	23.68	24.17	3,879,754	+0.53(+2.26%)
Oct 11, 2006	23.87	23.98	23.35	23.63	2,812,234	-0.65(-2.69%)
Oct 10, 2006	24.07	24.33	23.91	24.28	2,332,434	+0.07(+0.29%)
Oct 09, 2006	24.26	24.71	24.16	24.21	3,123,024	+0.15(+0.61%)
Oct 06, 2006	24.08	24.19	23.90	24.07	1,900,181	-0.36(-1.48%)
Oct 05, 2006	24.20	24.64	24.03	24.43	2,499,139	+0.28(+1.15%)
Oct 04, 2006	23.99	24.17	23.68	24.15	3,436,119	+0.25(+1.05%)
Oct 03, 2006	24.48	24.48	23.79	23.90	2,993,060	-0.92(-3.72%)
Oct 02, 2006	25.03	25.17	24.83	24.83	1,946,288	+0.27(+1.10%)
Sep 29, 2006	24.76	24.83	24.50	24.56	1,805,662	-0.36(-1.45%)
Sep 28, 2006	24.99	25.12	24.74	24.92	1,000,232	+0.10(+0.39%)
Sep 27, 2006	24.81	25.03	24.70	24.82	1,648,466	+0.23(+0.93%)
Sep 26, 2006	24.18	24.69	24.18	24.59	1,829,004	+0.41(+1.69%)
Sep 25, 2006	24.57	24.57	23.66	24.18	2,689,186	-0.53(-2.13%)
Sep 22, 2006	25.35	25.36	24.56	24.71	1,344,017	-0.31(-1.25%)
Sep 21, 2006	25.19	25.47	24.93	25.02	2,710,655	-0.17(-0.66%)
Sep 20, 2006	25.24	25.52	24.92	25.19	2,883,412	+0.12(+0.47%)
Sep 19, 2006	25.46	25.51	24.65	25.07	2,934,274	-0.08(-0.33%)
Sep 18, 2006	24.93	25.33	24.84	25.15	2,073,947	+0.80(+3.28%)
Sep 15, 2006	24.78	24.78	24.26	24.35	2,450,439	-0.54(-2.17%)
Sep 14, 2006	25.24	25.39	24.59	24.90	2,008,821	-0.22(-0.88%)
Sep 13, 2006	24.80	25.29	24.79	25.12	1,404,532	+0.58(+2.35%)
Sep 12, 2006	24.22	24.81	24.22	24.54	3,372,289	+0.72(+3.03%)
Sep 11, 2006	24.83	24.87	23.63	23.82	3,930,183	-1.24(-4.96%)
Sep 08, 2006	25.26	25.27	24.99	25.06	1,562,736	-0.42(-1.63%)
Sep 07, 2006	25.19	25.64	25.06	25.48	1,701,489	-0.20(-0.78%)
Sep 06, 2006	25.82	26.05	25.47	25.68	1,818,486	-0.65(-2.48%)
Sep 05, 2006	25.88	26.44	25.85	26.33	1,244,743	+0.10(+0.37%)
Sep 01, 2006	25.85	26.51	25.81	26.23	1,757,682	+0.76(+2.97%)
Aug 31, 2006	25.89	25.89	25.48	25.48	2,227,109	-0.21(-0.81%)
Aug 30, 2006	26.17	26.23	25.53	25.69	1,845,718	-0.51(-1.96%)
Aug 29, 2006	26.10	26.35	25.74	26.20	1,356,120	-0.03(-0.13%)
Aug 28, 2006	26.28	26.50	26.06	26.23	1,036,973	-0.19(-0.71%)
Aug 25, 2006	26.20	26.61	26.08	26.42	1,495,305	+0.39(+1.49%)
Aug 24, 2006	26.20	26.20	25.94	26.03	1,749,902	+0.35(+1.35%)
Aug 23, 2006	26.14	26.23	25.51	25.69	1,435,654	-0.42(-1.62%)
Aug 22, 2006	25.77	26.23	25.77	26.11	1,690,971	+0.24(+0.91%)
Aug 21, 2006	25.92	26.03	25.83	25.87	1,183,507	+0.05(+0.19%)
Aug 18, 2006	25.78	25.91	25.49	25.83	706,156	+0.27(+1.06%)
Aug 17, 2006	25.62	26.03	25.20	25.55	2,474,645	-0.41(-1.58%)
Aug 16, 2006	25.62	26.07	25.56	25.96	3,082,104	+0.68(+2.69%)
Aug 15, 2006	25.26	25.33	24.99	25.28	2,031,874	+0.37(+1.48%)
Aug 14, 2006	25.35	25.42	24.78	24.92	1,446,316	-0.28(-1.13%)
Aug 11, 2006	25.27	25.40	25.09	25.20	2,141,667	-0.19(-0.77%)
Aug 10, 2006	25.42	25.53	24.93	25.39	3,383,096	+0.17(+0.69%)
Aug 09, 2006	25.52	25.74	25.09	25.22	7,404,917	-0.28(-1.12%)
Aug 08, 2006	25.87	25.98	25.24	25.51	3,641,871	-0.96(-3.64%)
Aug 07, 2006	26.57	26.75	25.92	26.47	2,337,333	-0.58(-2.15%)
Aug 04, 2006	27.73	27.96	26.57	27.05	4,535,913	-0.98(-3.49%)
Aug 03, 2006	27.21	28.11	27.21	28.03	2,175,238	+0.17(+0.62%)
Aug 02, 2006	27.40	27.87	27.37	27.86	3,412,921	+0.51(+1.85%)
Aug 01, 2006	26.87	27.46	26.48	27.35	2,525,651	-0.09(-0.33%)
Jul 31, 2006	26.39	27.44	26.17	27.44	2,255,349	+0.97(+3.67%)
Jul 28, 2006	26.37	26.58	26.28	26.47	1,815,460	+0.24(+0.90%)
Jul 27, 2006	26.94	27.07	25.88	26.23	1,936,203	-0.49(-1.84%)
Jul 26, 2006	26.52	26.99	26.17	26.73	2,182,875	+0.08(+0.31%)
Jul 25, 2006	26.28	26.79	25.88	26.64	1,972,224	+0.40(+1.53%)
Jul 24, 2006	25.58	26.42	25.54	26.24	1,901,190	+0.99(+3.90%)
Jul 21, 2006	25.73	25.73	25.07	25.26	1,762,437	-0.40(-1.57%)
Jul 20, 2006	26.49	26.55	25.66	25.66	2,538,763	-0.90(-3.37%)
Jul 19, 2006	24.96	26.92	24.91	26.55	2,345,546	+1.44(+5.72%)
Jul 18, 2006	25.14	25.29	24.67	25.12	2,447,990	-0.25(-0.98%)
Jul 17, 2006	25.63	25.96	25.02	25.37	2,931,104	-1.08(-4.09%)
Jul 14, 2006	26.48	26.67	25.94	26.45	3,189,303	+0.46(+1.79%)
Jul 13, 2006	27.00	27.00	25.63	25.98	4,533,032	-1.35(-4.95%)
Jul 12, 2006	27.73	27.87	27.32	27.34	2,409,087	-0.73(-2.60%)
Jul 11, 2006	27.47	28.15	27.38	28.07	2,024,382	+0.69(+2.54%)
Jul 10, 2006	27.47	27.72	26.94	27.37	983,230	+0.19(+0.69%)
Jul 07, 2006	27.78	28.07	26.91	27.19	2,529,541	-0.60(-2.15%)
Jul 06, 2006	27.57	27.89	27.32	27.78	1,907,674	+0.64(+2.35%)
Jul 05, 2006	27.57	27.62	26.72	27.14	2,625,789	-1.28(-4.49%)

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.

Tenaris S.A. ADR (NY: TS )

Historical Prices

Free News Feed