Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	10.09	10.15	10.00	10.11	45,968,928	-0.02(-0.16%)
Jan 30, 2007	9.983	10.15	9.983	10.12	60,627,708	+0.14(+1.45%)
Jan 29, 2007	9.820	10.02	9.780	9.980	60,673,436	+0.05(+0.53%)
Jan 26, 2007	9.841	9.927	9.736	9.927	37,329,436	+0.09(+0.88%)
Jan 25, 2007	9.990	10.03	9.757	9.841	45,126,392	-0.15(-1.50%)
Jan 24, 2007	9.875	10.03	9.862	9.990	41,405,300	+0.15(+1.55%)
Jan 23, 2007	9.804	9.959	9.791	9.838	50,868,272	+0.06(+0.64%)
Jan 22, 2007	9.739	9.815	9.710	9.775	35,544,152	+0.00(+0.00%)
Jan 19, 2007	9.859	9.875	9.715	9.775	47,852,528	-0.08(-0.85%)
Jan 18, 2007	9.605	9.883	9.605	9.859	43,359,780	+0.18(+1.87%)
Jan 17, 2007	9.723	9.775	9.655	9.678	42,012,336	-0.07(-0.75%)
Jan 16, 2007	9.817	9.838	9.702	9.752	43,145,240	-0.04(-0.46%)
Jan 12, 2007	9.775	9.838	9.749	9.796	44,477,824	+0.06(+0.59%)
Jan 11, 2007	9.634	9.765	9.578	9.739	34,652,080	+0.09(+0.98%)
Jan 10, 2007	9.699	9.710	9.573	9.644	52,472,932	-0.06(-0.57%)
Jan 09, 2007	9.660	9.775	9.660	9.699	57,919,484	+0.04(+0.41%)
Jan 08, 2007	9.697	9.720	9.602	9.660	72,467,752	-0.15(-1.52%)
Jan 05, 2007	9.980	9.988	9.794	9.809	67,758,184	-0.17(-1.71%)
Jan 04, 2007	9.977	9.996	9.888	9.980	68,358,736	+0.06(+0.56%)
Jan 03, 2007	9.875	10.10	9.870	9.925	76,292,880	+0.15(+1.56%)
Dec 29, 2006	9.807	9.878	9.749	9.773	36,685,820	-0.02(-0.21%)
Dec 28, 2006	9.715	9.802	9.715	9.794	33,675,792	+0.05(+0.48%)
Dec 27, 2006	9.668	9.762	9.634	9.746	28,065,766	+0.10(+1.06%)
Dec 26, 2006	9.581	9.683	9.573	9.644	18,719,402	+0.05(+0.55%)
Dec 22, 2006	9.626	9.649	9.571	9.592	32,351,976	-0.03(-0.35%)
Dec 21, 2006	9.613	9.670	9.592	9.626	33,574,432	+0.06(+0.63%)
Dec 20, 2006	9.626	9.683	9.542	9.565	41,464,748	-0.06(-0.57%)
Dec 19, 2006	9.592	9.652	9.565	9.620	41,683,860	+0.03(+0.33%)
Dec 18, 2006	9.605	9.631	9.555	9.589	35,849,384	+0.02(+0.16%)
Dec 15, 2006	9.447	9.581	9.447	9.573	84,024,296	+0.10(+1.08%)
Dec 14, 2006	9.416	9.521	9.395	9.471	37,736,032	+0.06(+0.61%)
Dec 13, 2006	9.387	9.447	9.387	9.413	27,639,736	+0.03(+0.31%)
Dec 12, 2006	9.345	9.408	9.290	9.384	45,995,600	+0.02(+0.20%)
Dec 11, 2006	9.316	9.410	9.306	9.366	40,858,856	+0.10(+1.08%)
Dec 08, 2006	9.180	9.277	9.130	9.266	32,323,016	+0.11(+1.17%)
Dec 07, 2006	9.161	9.240	9.151	9.159	42,118,652	-0.01(-0.14%)
Dec 06, 2006	9.075	9.206	9.048	9.172	56,441,716	+0.10(+1.07%)
Dec 05, 2006	9.180	9.182	9.035	9.075	52,700,808	-0.07(-0.77%)
Dec 04, 2006	9.135	9.169	9.101	9.145	44,743,044	+0.06(+0.61%)
Dec 01, 2006	9.090	9.219	9.048	9.090	40,042,996	-0.08(-0.86%)
Nov 30, 2006	9.156	9.256	9.148	9.169	49,589,800	+0.01(+0.14%)
Nov 29, 2006	9.145	9.222	9.109	9.156	48,300,660	+0.13(+1.42%)
Nov 28, 2006	8.935	9.067	8.922	9.027	53,832,952	+0.04(+0.47%)
Nov 27, 2006	9.119	9.138	8.970	8.985	43,509,156	-0.13(-1.47%)
Nov 24, 2006	9.122	9.185	9.106	9.119	16,857,902	+0.00(+0.00%)
Nov 22, 2006	9.271	9.274	9.101	9.119	46,931,496	-0.10(-1.08%)
Nov 21, 2006	9.172	9.279	9.161	9.219	64,212,380	+0.12(+1.33%)
Nov 20, 2006	9.138	9.237	9.080	9.098	53,398,536	-0.01(-0.14%)
Nov 17, 2006	9.088	9.139	9.063	9.111	45,825,496	+0.03(+0.28%)
Nov 16, 2006	9.114	9.139	9.038	9.086	43,055,352	-0.04(-0.42%)
Nov 15, 2006	9.164	9.164	9.025	9.124	38,636,488	-0.08(-0.82%)
Nov 14, 2006	9.119	9.220	9.039	9.199	51,363,812	+0.11(+1.22%)
Nov 13, 2006	8.974	9.119	8.974	9.088	38,871,056	+0.09(+1.01%)
Nov 10, 2006	9.154	9.169	8.916	8.997	51,982,084	-0.13(-1.44%)
Nov 09, 2006	9.303	9.326	9.066	9.129	44,219,896	-0.19(-2.03%)
Nov 08, 2006	9.260	9.326	9.189	9.318	31,808,626	-0.00(-0.03%)
Nov 07, 2006	9.371	9.382	9.303	9.321	44,515,780	-0.03(-0.30%)
Nov 06, 2006	9.344	9.364	9.268	9.349	46,565,204	+0.07(+0.76%)
Nov 03, 2006	9.354	9.379	9.248	9.278	48,182,280	-0.07(-0.78%)
Nov 02, 2006	9.384	9.417	9.293	9.351	49,223,804	+0.01(+0.05%)
Nov 01, 2006	9.417	9.427	9.326	9.346	46,722,244	-0.01(-0.08%)
Oct 31, 2006	9.518	9.457	9.151	9.354	112,743,744	-0.16(-1.73%)
Oct 30, 2006	9.804	9.847	9.371	9.518	112,257,200	-0.30(-3.06%)
Oct 27, 2006	9.794	9.837	9.682	9.819	53,843,220	+0.03(+0.26%)
Oct 26, 2006	9.682	9.821	9.667	9.794	66,307,100	+0.11(+1.15%)
Oct 25, 2006	9.606	9.690	9.596	9.682	38,343,372	+0.08(+0.79%)
Oct 24, 2006	9.564	9.655	9.528	9.606	40,501,580	-0.01(-0.05%)
Oct 23, 2006	9.556	9.632	9.526	9.612	38,808,556	+0.06(+0.58%)
Oct 20, 2006	9.450	9.569	9.379	9.556	61,112,928	+0.15(+1.59%)
Oct 19, 2006	9.336	9.430	9.321	9.407	45,770,120	+0.16(+1.69%)
Oct 18, 2006	9.308	9.351	9.184	9.250	41,738,116	+0.00(+0.00%)
Oct 17, 2006	9.301	9.331	9.205	9.250	34,649,976	-0.11(-1.21%)
Oct 16, 2006	9.366	9.379	9.280	9.364	33,766,280	-0.00(-0.03%)
Oct 13, 2006	9.351	9.387	9.303	9.366	37,896,384	+0.02(+0.16%)
Oct 12, 2006	9.311	9.397	9.311	9.351	46,535,540	+0.10(+1.07%)
Oct 11, 2006	9.258	9.341	9.237	9.253	50,354,328	+0.02(+0.16%)
Oct 10, 2006	9.275	9.285	9.146	9.237	59,977,652	-0.04(-0.41%)
Oct 09, 2006	9.101	9.285	9.101	9.275	41,006,320	-0.03(-0.30%)
Oct 06, 2006	9.298	9.318	9.237	9.303	49,677,120	-0.03(-0.30%)
Oct 05, 2006	9.457	9.470	9.285	9.331	67,508,432	-0.23(-2.41%)
Oct 04, 2006	9.460	9.564	9.354	9.561	54,652,152	+0.09(+0.93%)
Oct 03, 2006	9.412	9.495	9.387	9.473	46,515,364	+0.08(+0.89%)
Oct 02, 2006	9.404	9.440	9.359	9.389	52,631,600	+0.00(+0.03%)
Sep 29, 2006	9.354	9.414	9.344	9.387	61,107,388	+0.05(+0.51%)
Sep 28, 2006	9.298	9.364	9.250	9.339	59,784,220	+0.04(+0.43%)
Sep 27, 2006	9.579	9.594	9.202	9.298	98,347,920	-0.30(-3.11%)
Sep 26, 2006	9.483	9.606	9.417	9.596	82,594,120	+0.12(+1.23%)
Sep 25, 2006	9.440	9.485	9.417	9.480	52,181,052	+0.10(+1.08%)
Sep 22, 2006	9.354	9.447	9.316	9.379	53,630,404	+0.05(+0.54%)
Sep 21, 2006	9.270	9.361	9.242	9.328	67,125,128	+0.06(+0.63%)
Sep 20, 2006	9.139	9.298	9.114	9.270	42,839,768	+0.17(+1.86%)
Sep 19, 2006	9.096	9.106	9.025	9.101	26,470,072	+0.06(+0.67%)
Sep 18, 2006	9.025	9.103	9.000	9.040	28,783,340	-0.01(-0.14%)
Sep 15, 2006	9.114	9.124	8.987	9.053	35,730,660	-0.04(-0.47%)
Sep 14, 2006	9.048	9.098	9.035	9.096	25,254,498	+0.06(+0.64%)
Sep 13, 2006	9.035	9.086	9.012	9.038	29,295,992	-0.02(-0.25%)
Sep 12, 2006	8.997	9.073	8.959	9.060	54,880,788	+0.08(+0.84%)
Sep 11, 2006	8.949	9.000	8.926	8.985	22,546,850	+0.04(+0.40%)
Sep 08, 2006	8.982	8.995	8.914	8.949	22,008,882	+0.02(+0.25%)
Sep 07, 2006	8.911	8.959	8.868	8.926	33,401,570	-0.04(-0.39%)
Sep 06, 2006	8.924	9.015	8.911	8.962	30,087,520	-0.01(-0.14%)
Sep 05, 2006	8.985	9.007	8.914	8.974	24,852,208	-0.02(-0.20%)
Sep 01, 2006	8.957	9.038	8.932	8.992	27,925,754	+0.10(+1.11%)
Aug 31, 2006	8.939	8.962	8.891	8.894	20,493,468	-0.05(-0.59%)
Aug 30, 2006	8.899	8.972	8.891	8.947	28,914,668	+0.05(+0.60%)
Aug 29, 2006	8.835	8.914	8.792	8.894	33,079,974	+0.06(+0.66%)
Aug 28, 2006	8.744	8.848	8.742	8.835	30,718,052	+0.06(+0.72%)
Aug 25, 2006	8.755	8.815	8.734	8.772	17,844,760	+0.01(+0.14%)
Aug 24, 2006	8.747	8.785	8.727	8.760	27,946,718	+0.07(+0.76%)
Aug 23, 2006	8.722	8.808	8.671	8.694	41,030,056	-0.05(-0.61%)
Aug 22, 2006	8.689	8.762	8.641	8.747	26,928,928	+0.02(+0.23%)
Aug 21, 2006	8.671	8.752	8.616	8.727	25,131,872	+0.03(+0.29%)
Aug 18, 2006	8.679	8.724	8.636	8.701	40,152,296	+0.05(+0.56%)
Aug 17, 2006	8.646	8.704	8.560	8.653	38,690,680	+0.00(+0.00%)
Aug 16, 2006	8.694	8.701	8.636	8.653	28,269,500	-0.04(-0.47%)
Aug 15, 2006	8.573	8.704	8.532	8.694	39,160,216	+0.12(+1.39%)
Aug 14, 2006	8.636	8.689	8.552	8.575	24,214,556	-0.04(-0.44%)
Aug 11, 2006	8.580	8.613	8.532	8.613	28,738,640	+0.03(+0.38%)
Aug 10, 2006	8.557	8.595	8.489	8.580	28,032,952	+0.03(+0.33%)
Aug 09, 2006	8.565	8.694	8.537	8.552	51,521,644	+0.07(+0.86%)
Aug 08, 2006	8.456	8.540	8.398	8.479	29,240,614	+0.06(+0.72%)
Aug 07, 2006	8.550	8.550	8.388	8.418	27,364,050	-0.12(-1.39%)
Aug 04, 2006	8.530	8.562	8.469	8.537	28,206,604	+0.07(+0.84%)
Aug 03, 2006	8.421	8.484	8.378	8.466	27,781,768	-0.01(-0.12%)
Aug 02, 2006	8.474	8.487	8.360	8.476	33,658,688	+0.07(+0.78%)
Aug 01, 2006	8.545	8.555	8.241	8.411	56,358,228	-0.14(-1.63%)
Jul 31, 2006	8.537	8.603	8.507	8.550	45,157,388	+0.02(+0.27%)
Jul 28, 2006	8.489	8.575	8.441	8.527	33,280,130	+0.10(+1.23%)
Jul 27, 2006	8.451	8.585	8.380	8.423	43,107,172	-0.03(-0.33%)
Jul 26, 2006	8.282	8.492	8.257	8.451	48,659,332	+0.13(+1.52%)
Jul 25, 2006	8.201	8.345	8.158	8.325	47,128,888	+0.09(+1.04%)
Jul 24, 2006	8.090	8.292	8.069	8.239	31,782,520	+0.18(+2.26%)
Jul 21, 2006	8.183	8.183	8.024	8.057	37,997,252	-0.10(-1.18%)
Jul 20, 2006	8.153	8.173	8.102	8.153	33,690,332	-0.02(-0.22%)
Jul 19, 2006	8.009	8.201	8.001	8.171	43,937,464	+0.19(+2.34%)
Jul 18, 2006	7.981	8.064	7.928	7.984	27,699,094	+0.00(+0.00%)
Jul 17, 2006	8.016	8.032	7.930	7.984	27,205,032	-0.01(-0.13%)
Jul 14, 2006	8.042	8.069	7.973	7.994	28,589,908	-0.03(-0.38%)
Jul 13, 2006	8.166	8.198	7.973	8.024	31,240,594	-0.14(-1.73%)
Jul 12, 2006	8.302	8.305	8.138	8.166	30,372,722	-0.10(-1.19%)
Jul 11, 2006	8.337	8.378	8.209	8.264	37,492,512	-0.07(-0.88%)
Jul 10, 2006	8.315	8.363	8.294	8.337	24,854,186	+0.07(+0.83%)
Jul 07, 2006	8.378	8.451	8.254	8.269	33,344,608	-0.08(-0.94%)
Jul 06, 2006	8.292	8.350	8.234	8.348	37,303,428	-0.07(-0.81%)
Jul 05, 2006	8.431	8.469	8.398	8.416	38,038,392	-0.07(-0.77%)
Jul 03, 2006	8.502	8.532	8.471	8.482	16,872,856	+0.02(+0.18%)
Jun 30, 2006	8.406	8.499	8.363	8.466	41,798,244	+0.05(+0.57%)
Jun 29, 2006	8.292	8.454	8.254	8.418	40,481,800	+0.17(+2.12%)
Jun 28, 2006	8.236	8.302	8.221	8.244	30,473,592	+0.04(+0.52%)
Jun 27, 2006	8.272	8.289	8.196	8.201	37,462,448	-0.09(-1.04%)
Jun 26, 2006	8.302	8.340	8.267	8.287	36,059,772	-0.01(-0.15%)
Jun 23, 2006	8.267	8.345	8.236	8.300	32,594,220	+0.02(+0.27%)
Jun 22, 2006	8.310	8.401	8.277	8.277	46,793,052	-0.03(-0.40%)
Jun 21, 2006	8.307	8.401	8.274	8.310	67,987,464	+0.03(+0.40%)
Jun 20, 2006	8.112	8.317	8.080	8.277	58,199,980	+0.14(+1.77%)
Jun 19, 2006	8.216	8.297	8.125	8.133	40,848,884	-0.09(-1.14%)
Jun 16, 2006	8.115	8.249	8.097	8.226	55,804,828	+0.09(+1.09%)
Jun 15, 2006	8.054	8.153	7.986	8.138	46,166,872	+0.14(+1.80%)
Jun 14, 2006	7.989	7.999	7.913	7.994	35,982,636	+0.02(+0.22%)
Jun 13, 2006	7.943	8.039	7.905	7.976	46,425,176	+0.06(+0.70%)
Jun 12, 2006	8.004	8.024	7.913	7.920	22,492,262	-0.04(-0.54%)
Jun 09, 2006	7.968	8.037	7.961	7.963	25,705,048	-0.04(-0.51%)
Jun 08, 2006	8.085	8.128	7.910	8.004	52,980,096	-0.05(-0.57%)
Jun 07, 2006	8.059	8.097	8.006	8.049	38,964,804	+0.04(+0.44%)
Jun 06, 2006	8.021	8.047	7.910	8.014	44,912,136	+0.04(+0.48%)
Jun 05, 2006	8.029	8.115	7.973	7.976	26,220,470	-0.10(-1.22%)
Jun 02, 2006	8.080	8.148	8.052	8.075	34,427,668	-0.01(-0.06%)
Jun 01, 2006	7.958	8.105	7.928	8.080	46,084,592	+0.19(+2.40%)
May 31, 2006	7.822	7.900	7.776	7.890	40,908,616	+0.08(+0.97%)
May 30, 2006	7.915	7.951	7.807	7.814	29,699,866	-0.15(-1.84%)
May 26, 2006	7.915	7.981	7.892	7.961	24,617,242	+0.09(+1.09%)
May 25, 2006	7.774	7.875	7.764	7.875	26,026,246	+0.10(+1.30%)
May 24, 2006	7.824	7.847	7.759	7.774	39,016,624	-0.03(-0.39%)
May 23, 2006	7.817	7.918	7.774	7.804	42,355,200	+0.02(+0.26%)
May 22, 2006	7.786	7.887	7.769	7.784	45,919,248	-0.03(-0.36%)
May 19, 2006	7.723	7.943	7.713	7.812	68,953,040	+0.12(+1.61%)
May 18, 2006	7.789	7.837	7.609	7.688	48,738,048	-0.10(-1.30%)
May 17, 2006	7.963	7.973	7.726	7.789	54,808,004	-0.22(-2.81%)
May 16, 2006	8.009	8.037	7.930	8.014	29,799,944	+0.05(+0.57%)
May 15, 2006	7.991	8.024	7.908	7.968	45,238,872	-0.07(-0.85%)
May 12, 2006	8.042	8.090	8.004	8.037	39,684,736	-0.03(-0.34%)
May 11, 2006	8.145	8.166	7.999	8.064	44,043,080	-0.11(-1.36%)
May 10, 2006	8.305	8.287	8.107	8.176	55,856,252	-0.13(-1.55%)
May 09, 2006	8.320	8.350	8.282	8.305	22,163,152	-0.02(-0.21%)
May 08, 2006	8.375	8.406	8.305	8.322	25,335,194	-0.03(-0.30%)
May 05, 2006	8.327	8.365	8.211	8.348	36,483,816	+0.06(+0.67%)
May 04, 2006	8.300	8.322	8.251	8.292	30,837,512	+0.04(+0.49%)
May 03, 2006	8.254	8.302	8.198	8.251	33,470,002	+0.00(+0.00%)
May 02, 2006	8.368	8.401	8.251	8.251	39,664,560	-0.04(-0.46%)
May 01, 2006	8.355	8.403	8.264	8.289	43,248,784	-0.06(-0.73%)
Apr 28, 2006	8.436	8.446	8.322	8.350	38,029,688	-0.07(-0.87%)
Apr 27, 2006	8.340	8.446	8.294	8.423	37,334,284	+0.06(+0.73%)
Apr 26, 2006	8.277	8.406	8.264	8.363	43,436,280	+0.15(+1.78%)
Apr 25, 2006	8.216	8.279	8.181	8.216	33,577,200	+0.05(+0.62%)
Apr 24, 2006	8.216	8.236	8.155	8.166	25,705,838	-0.06(-0.68%)
Apr 21, 2006	8.244	8.289	8.198	8.221	40,959,644	-0.01(-0.12%)
Apr 20, 2006	8.259	8.320	8.196	8.231	43,405,032	-0.05(-0.61%)
Apr 19, 2006	8.393	8.393	8.241	8.282	35,661,832	-0.11(-1.33%)
Apr 18, 2006	8.241	8.439	8.241	8.393	44,550,984	+0.18(+2.25%)
Apr 17, 2006	8.279	8.335	8.203	8.209	30,524,224	-0.09(-1.04%)
Apr 13, 2006	8.348	8.342	8.166	8.294	25,095,876	-0.05(-0.64%)
Apr 12, 2006	8.342	8.380	8.259	8.348	37,484,204	+0.07(+0.86%)
Apr 11, 2006	8.464	8.484	8.224	8.277	52,393,472	-0.19(-2.21%)
Apr 10, 2006	8.537	8.567	8.464	8.464	30,731,106	-0.08(-0.92%)
Apr 07, 2006	8.545	8.595	8.466	8.542	46,313,232	+0.03(+0.33%)
Apr 06, 2006	8.595	8.621	8.476	8.514	38,223,120	-0.19(-2.21%)
Apr 05, 2006	8.722	8.762	8.658	8.707	35,848,936	-0.04(-0.46%)
Apr 04, 2006	8.712	8.775	8.686	8.747	27,270,696	+0.05(+0.52%)
Apr 03, 2006	8.658	8.777	8.633	8.701	50,679,484	+0.09(+1.06%)
Mar 31, 2006	8.742	8.785	8.603	8.610	71,731,888	-0.11(-1.25%)
Mar 30, 2006	8.818	8.851	8.684	8.719	52,340,860	-0.13(-1.51%)
Mar 29, 2006	8.747	8.883	8.747	8.853	30,948,270	+0.12(+1.36%)
Mar 28, 2006	8.825	8.848	8.714	8.734	37,941,080	-0.10(-1.09%)
Mar 27, 2006	8.841	8.891	8.798	8.830	42,644,360	-0.01(-0.11%)
Mar 24, 2006	8.777	8.848	8.722	8.841	37,974,704	+0.06(+0.72%)
Mar 23, 2006	8.825	8.838	8.757	8.777	31,507,996	-0.02(-0.26%)
Mar 22, 2006	8.519	8.820	8.519	8.800	36,778,908	+0.12(+1.34%)
Mar 21, 2006	8.653	8.755	8.623	8.684	36,071,640	+0.03(+0.38%)
Mar 20, 2006	8.684	8.727	8.469	8.651	42,351,244	-0.05(-0.55%)
Mar 17, 2006	8.762	8.805	8.664	8.699	57,937,324	-0.03(-0.32%)
Mar 16, 2006	8.722	8.775	8.661	8.727	37,998,440	+0.03(+0.38%)
Mar 15, 2006	8.643	8.717	8.623	8.694	31,911,078	+0.00(+0.00%)
Mar 14, 2006	8.621	8.717	8.600	8.694	51,403,372	+0.02(+0.20%)
Mar 13, 2006	8.691	8.762	8.628	8.676	34,791,192	+0.03(+0.38%)
Mar 10, 2006	8.595	8.656	8.570	8.643	38,664,176	+0.15(+1.82%)
Mar 09, 2006	8.469	8.565	8.464	8.489	42,585,816	+0.04(+0.42%)
Mar 08, 2006	8.471	8.537	8.451	8.454	41,499,988	-0.02(-0.21%)
Mar 07, 2006	8.527	8.537	8.413	8.471	28,661,506	-0.07(-0.80%)
Mar 06, 2006	8.519	8.648	8.385	8.540	67,625,912	+0.05(+0.60%)
Mar 03, 2006	8.552	8.580	8.471	8.489	50,126,088	-0.11(-1.24%)
Mar 02, 2006	8.646	8.646	8.552	8.595	41,242,472	-0.05(-0.58%)
Mar 01, 2006	8.573	8.686	8.560	8.646	33,028,552	+0.13(+1.48%)
Feb 28, 2006	8.610	8.719	8.519	8.519	42,788,344	-0.09(-1.06%)
Feb 27, 2006	8.595	8.749	8.532	8.610	41,314,072	+0.06(+0.74%)
Feb 24, 2006	8.610	8.646	8.502	8.547	30,596,614	-0.03(-0.32%)
Feb 23, 2006	8.595	8.633	8.540	8.575	36,421,712	-0.02(-0.21%)
Feb 22, 2006	8.727	8.846	8.585	8.593	45,362,292	-0.09(-1.05%)
Feb 21, 2006	8.805	8.846	8.643	8.684	55,862,976	-0.11(-1.24%)
Feb 17, 2006	8.734	8.798	8.707	8.792	54,986,800	+0.06(+0.67%)
Feb 16, 2006	8.681	8.747	8.621	8.734	48,153,008	+0.10(+1.17%)
Feb 15, 2006	8.499	8.689	8.489	8.633	77,349,320	+0.16(+1.88%)
Feb 14, 2006	8.320	8.532	8.317	8.474	65,050,784	+0.15(+1.76%)
Feb 13, 2006	8.337	8.388	8.317	8.327	39,354,832	-0.06(-0.72%)
Feb 10, 2006	8.277	8.388	8.229	8.388	54,217,424	+0.13(+1.59%)
Feb 09, 2006	8.246	8.289	8.186	8.257	57,458,692	+0.02(+0.21%)
Feb 08, 2006	8.021	8.249	7.991	8.239	80,462,024	+0.28(+3.46%)
Feb 07, 2006	7.991	8.026	7.925	7.963	30,186,806	-0.01(-0.16%)
Feb 06, 2006	8.016	8.039	7.963	7.976	35,078,768	-0.02(-0.19%)
Feb 03, 2006	7.925	8.019	7.900	7.991	47,312,032	+0.02(+0.22%)
Feb 02, 2006	8.039	8.054	7.935	7.973	39,643,596	-0.07(-0.82%)

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.

Verizon Communications (NY: VZ )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Verizon Communications (NY: VZ )

Historical Prices

Sections

Services