Telefonica S.A. ADR (NY: TEF )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	6.730	6.757	6.685	6.699	2,917,602	-0.13(-1.83%)
Mar 30, 2005	6.782	6.859	6.782	6.824	2,002,215	+0.06(+0.93%)
Mar 29, 2005	6.801	6.840	6.761	6.761	1,667,090	-0.01(-0.11%)
Mar 28, 2005	6.762	6.832	6.762	6.769	1,187,675	-0.02(-0.28%)
Mar 24, 2005	6.809	6.860	6.788	6.788	943,314	-0.02(-0.30%)
Mar 23, 2005	6.826	6.848	6.800	6.809	1,340,499	-0.03(-0.43%)
Mar 22, 2005	6.926	6.958	6.831	6.839	2,248,904	-0.05(-0.69%)
Mar 21, 2005	6.976	6.976	6.862	6.886	1,343,602	-0.10(-1.49%)
Mar 18, 2005	7.016	7.020	6.944	6.991	1,300,159	+0.02(+0.22%)
Mar 17, 2005	6.970	7.020	6.948	6.975	1,414,195	+0.00(+0.04%)
Mar 16, 2005	7.024	7.058	6.961	6.973	933,229	-0.06(-0.81%)
Mar 15, 2005	7.090	7.090	7.029	7.029	4,279,046	-0.04(-0.60%)
Mar 14, 2005	7.118	7.125	7.031	7.072	1,497,976	-0.08(-1.08%)
Mar 11, 2005	7.148	7.190	7.127	7.149	536,820	-0.04(-0.57%)
Mar 10, 2005	7.183	7.208	7.134	7.190	1,455,310	+0.03(+0.43%)
Mar 09, 2005	7.198	7.224	7.160	7.160	7,332,405	-0.05(-0.73%)
Mar 08, 2005	7.225	7.270	7.201	7.212	1,340,499	-0.01(-0.11%)
Mar 07, 2005	7.184	7.236	7.184	7.220	7,923,528	+0.04(+0.50%)
Mar 04, 2005	7.135	7.221	7.117	7.184	1,100,791	+0.14(+1.98%)
Mar 03, 2005	7.050	7.072	7.000	7.045	1,840,083	-0.04(-0.56%)
Mar 02, 2005	7.045	7.108	7.036	7.085	2,249,680	-0.07(-0.99%)
Mar 01, 2005	7.154	7.175	7.131	7.156	596,553	+0.05(+0.65%)
Feb 28, 2005	7.134	7.178	7.069	7.109	828,502	-0.15(-2.03%)
Feb 25, 2005	7.202	7.256	7.184	7.256	1,165,179	+0.10(+1.46%)
Feb 24, 2005	7.118	7.167	7.073	7.152	1,525,127	+0.02(+0.23%)
Feb 23, 2005	7.077	7.150	7.045	7.135	1,165,179	+0.05(+0.73%)
Feb 22, 2005	7.116	7.165	7.062	7.083	2,047,984	-0.14(-1.95%)
Feb 18, 2005	7.206	7.255	7.196	7.224	1,190,778	-0.05(-0.62%)
Feb 17, 2005	7.308	7.318	7.268	7.269	1,546,073	-0.01(-0.09%)
Feb 16, 2005	7.306	7.308	7.243	7.276	1,042,610	-0.02(-0.34%)
Feb 15, 2005	7.303	7.334	7.274	7.300	1,190,778	+0.04(+0.53%)
Feb 14, 2005	7.237	7.270	7.208	7.261	944,089	+0.05(+0.75%)
Feb 11, 2005	7.121	7.243	7.109	7.207	1,068,210	+0.10(+1.34%)
Feb 10, 2005	7.085	7.143	7.073	7.112	1,405,662	+0.06(+0.84%)
Feb 09, 2005	7.042	7.085	7.019	7.053	1,880,422	-0.03(-0.38%)
Feb 08, 2005	7.046	7.089	7.033	7.080	1,259,820	+0.03(+0.49%)
Feb 07, 2005	7.089	7.108	7.028	7.045	1,544,521	-0.04(-0.60%)
Feb 04, 2005	6.997	7.089	6.997	7.087	1,088,379	+0.09(+1.31%)
Feb 03, 2005	6.961	7.013	6.952	6.996	1,103,894	-0.06(-0.91%)
Feb 02, 2005	7.076	7.080	7.040	7.060	791,266	+0.00(+0.02%)
Feb 01, 2005	7.022	7.077	7.013	7.059	636,116	+0.03(+0.46%)
Jan 31, 2005	7.016	7.058	7.007	7.027	988,307	+0.07(+0.96%)
Jan 28, 2005	6.966	6.973	6.913	6.960	1,816,810	+0.02(+0.24%)
Jan 27, 2005	6.921	6.966	6.891	6.943	1,379,286	+0.01(+0.11%)
Jan 26, 2005	6.939	6.965	6.903	6.935	2,580,150	+0.15(+2.28%)
Jan 25, 2005	6.814	6.837	6.771	6.781	806,781	+0.04(+0.65%)
Jan 24, 2005	6.768	6.781	6.735	6.737	1,197,760	-0.05(-0.67%)
Jan 21, 2005	6.813	6.835	6.765	6.782	987,532	+0.03(+0.46%)
Jan 20, 2005	6.787	6.810	6.743	6.751	1,387,819	-0.10(-1.52%)
Jan 19, 2005	6.995	6.997	6.851	6.855	795,145	-0.10(-1.46%)
Jan 18, 2005	6.898	6.974	6.898	6.957	1,062,779	+0.08(+1.16%)
Jan 14, 2005	6.893	6.906	6.855	6.877	948,744	-0.07(-1.02%)
Jan 13, 2005	6.975	7.004	6.940	6.948	795,921	-0.05(-0.77%)
Jan 12, 2005	6.980	7.018	6.956	7.002	767,218	+0.07(+0.99%)
Jan 11, 2005	6.988	6.991	6.899	6.934	1,263,699	-0.09(-1.21%)
Jan 10, 2005	7.045	7.056	6.996	7.019	629,910	-0.04(-0.57%)
Jan 07, 2005	7.174	7.178	7.033	7.059	1,110,876	-0.03(-0.44%)
Jan 06, 2005	7.129	7.143	7.078	7.090	837,036	-0.02(-0.27%)
Jan 05, 2005	7.135	7.174	7.103	7.109	1,003,822	-0.03(-0.42%)
Jan 04, 2005	7.248	7.276	7.116	7.139	1,750,096	-0.11(-1.49%)
Jan 03, 2005	7.296	7.326	7.239	7.247	954,950	-0.04(-0.50%)
Dec 31, 2004	7.277	7.291	7.237	7.283	447,608	-0.01(-0.18%)
Dec 30, 2004	7.304	7.340	7.290	7.296	767,218	-0.01(-0.18%)
Dec 29, 2004	7.296	7.327	7.279	7.309	539,147	+0.01(+0.07%)
Dec 28, 2004	7.285	7.306	7.270	7.304	399,512	+0.04(+0.60%)
Dec 27, 2004	7.246	7.306	7.246	7.260	644,649	+0.04(+0.57%)
Dec 23, 2004	7.188	7.241	7.188	7.219	783,509	+0.09(+1.27%)
Dec 22, 2004	7.107	7.149	7.101	7.129	623,704	+0.04(+0.56%)
Dec 21, 2004	7.058	7.096	7.013	7.089	1,618,993	+0.04(+0.57%)
Dec 20, 2004	7.090	7.091	7.024	7.049	723,776	+0.06(+0.89%)
Dec 17, 2004	6.975	7.011	6.956	6.987	888,235	-0.06(-0.79%)
Dec 16, 2004	7.103	7.108	7.006	7.042	1,368,426	-0.12(-1.66%)
Dec 15, 2004	7.198	7.214	7.140	7.161	938,659	-0.01(-0.20%)
Dec 14, 2004	7.161	7.183	7.125	7.175	672,576	-0.03(-0.46%)
Dec 13, 2004	7.165	7.221	7.145	7.208	745,497	+0.14(+2.04%)
Dec 10, 2004	7.049	7.090	7.040	7.064	615,171	-0.01(-0.11%)
Dec 09, 2004	7.071	7.103	6.967	7.072	1,477,031	-0.00(-0.02%)
Dec 08, 2004	7.076	7.081	7.013	7.073	1,377,735	-0.02(-0.24%)
Dec 07, 2004	7.174	7.185	7.078	7.090	833,157	+0.05(+0.77%)
Dec 06, 2004	7.027	7.064	7.013	7.036	520,529	+0.01(+0.18%)
Dec 03, 2004	7.027	7.073	7.001	7.023	1,242,754	+0.02(+0.35%)
Dec 02, 2004	7.032	7.041	6.953	6.998	1,335,068	+0.01(+0.09%)
Dec 01, 2004	6.913	6.993	6.913	6.992	1,063,555	+0.22(+3.22%)
Nov 30, 2004	6.845	6.857	6.771	6.774	802,903	-0.04(-0.57%)
Nov 29, 2004	6.823	6.867	6.791	6.813	757,133	+0.02(+0.28%)
Nov 26, 2004	6.753	6.801	6.753	6.793	625,255	+0.09(+1.31%)
Nov 24, 2004	6.702	6.717	6.662	6.706	2,405,606	+0.11(+1.70%)
Nov 23, 2004	6.601	6.623	6.558	6.594	1,176,039	+0.00(+0.00%)
Nov 22, 2004	6.509	6.594	6.492	6.594	661,716	+0.10(+1.57%)
Nov 19, 2004	6.605	6.616	6.481	6.492	740,067	-0.06(-0.87%)
Nov 18, 2004	6.570	6.587	6.520	6.548	744,721	-0.06(-0.92%)
Nov 17, 2004	6.561	6.609	6.552	6.609	759,460	+0.19(+2.93%)
Nov 16, 2004	6.413	6.436	6.399	6.421	718,346	-0.05(-0.74%)
Nov 15, 2004	6.528	6.532	6.448	6.469	743,945	-0.07(-1.10%)
Nov 12, 2004	6.510	6.554	6.485	6.541	933,229	+0.03(+0.40%)
Nov 11, 2004	6.391	6.543	6.380	6.515	1,658,557	+0.02(+0.38%)
Nov 10, 2004	6.497	6.536	6.454	6.490	1,105,446	-0.08(-1.16%)
Nov 09, 2004	6.586	6.609	6.556	6.567	1,210,948	-0.04(-0.57%)
Nov 08, 2004	6.578	6.635	6.574	6.604	1,955,670	-0.12(-1.73%)
Nov 05, 2004	6.703	6.735	6.676	6.720	4,598,656	+0.07(+0.99%)
Nov 04, 2004	6.547	6.659	6.542	6.654	1,444,449	+0.11(+1.75%)
Nov 03, 2004	6.568	6.579	6.518	6.539	726,103	+0.07(+1.12%)
Nov 02, 2004	6.460	6.510	6.449	6.467	1,041,834	+0.05(+0.72%)
Nov 01, 2004	6.411	6.454	6.381	6.421	1,276,111	-0.00(-0.04%)
Oct 29, 2004	6.420	6.448	6.376	6.423	1,356,789	+0.00(+0.04%)
Oct 28, 2004	6.383	6.444	6.383	6.421	574,056	+0.05(+0.85%)
Oct 27, 2004	6.280	6.369	6.249	6.367	1,328,087	+0.06(+0.94%)
Oct 26, 2004	6.309	6.318	6.244	6.307	882,029	+0.01(+0.10%)
Oct 25, 2004	6.310	6.323	6.265	6.301	624,480	-0.02(-0.31%)
Oct 22, 2004	6.358	6.374	6.310	6.320	1,020,113	-0.02(-0.24%)
Oct 21, 2004	6.300	6.336	6.276	6.336	1,048,040	+0.11(+1.76%)
Oct 20, 2004	6.229	6.251	6.213	6.226	1,170,609	+0.02(+0.31%)
Oct 19, 2004	6.226	6.257	6.199	6.207	1,229,566	+0.02(+0.33%)
Oct 18, 2004	6.159	6.188	6.133	6.186	1,112,428	+0.06(+1.03%)
Oct 15, 2004	6.072	6.166	6.051	6.123	1,782,677	+0.11(+1.80%)
Oct 14, 2004	6.056	6.072	6.010	6.015	1,712,084	-0.04(-0.62%)
Oct 13, 2004	6.070	6.086	6.026	6.052	1,196,985	+0.00(+0.02%)
Oct 12, 2004	6.078	6.078	6.019	6.051	857,981	-0.06(-0.97%)
Oct 11, 2004	6.124	6.136	6.105	6.110	590,347	-0.03(-0.42%)
Oct 08, 2004	6.110	6.170	6.102	6.136	943,314	+0.08(+1.28%)
Oct 07, 2004	6.091	6.097	6.055	6.059	993,738	-0.05(-0.84%)
Oct 06, 2004	6.097	6.136	6.078	6.110	519,753	+0.02(+0.30%)
Oct 05, 2004	6.044	6.115	6.044	6.092	875,048	+0.05(+0.75%)
Oct 04, 2004	6.073	6.086	6.020	6.047	829,278	+0.03(+0.45%)
Oct 01, 2004	5.952	6.053	5.945	6.020	1,472,376	+0.22(+3.80%)
Sep 30, 2004	5.821	5.860	5.775	5.800	1,331,965	+0.02(+0.36%)
Sep 29, 2004	5.745	5.789	5.735	5.779	571,729	+0.08(+1.45%)
Sep 28, 2004	5.680	5.709	5.665	5.696	650,079	+0.06(+1.14%)
Sep 27, 2004	5.641	5.668	5.623	5.632	749,376	-0.02(-0.34%)
Sep 24, 2004	5.676	5.680	5.644	5.651	520,529	-0.04(-0.77%)
Sep 23, 2004	5.677	5.717	5.665	5.695	877,375	+0.02(+0.39%)
Sep 22, 2004	5.716	5.722	5.672	5.673	636,116	-0.11(-1.85%)
Sep 21, 2004	5.729	5.796	5.717	5.780	483,293	+0.10(+1.77%)
Sep 20, 2004	5.645	5.703	5.645	5.680	696,625	-0.06(-1.10%)
Sep 17, 2004	5.747	5.758	5.718	5.743	555,438	+0.05(+0.95%)
Sep 16, 2004	5.672	5.717	5.667	5.689	654,734	+0.00(+0.02%)
Sep 15, 2004	5.731	5.731	5.663	5.687	850,223	-0.05(-0.92%)
Sep 14, 2004	5.754	5.758	5.718	5.740	962,707	+0.02(+0.41%)
Sep 13, 2004	5.714	5.751	5.709	5.717	778,854	+0.03(+0.57%)
Sep 10, 2004	5.687	5.700	5.659	5.685	681,110	+0.03(+0.55%)
Sep 09, 2004	5.629	5.665	5.607	5.654	526,735	+0.04(+0.71%)
Sep 08, 2004	5.575	5.642	5.571	5.614	522,856	-0.00(-0.02%)
Sep 07, 2004	5.601	5.642	5.588	5.615	818,418	+0.08(+1.40%)
Sep 03, 2004	5.540	5.580	5.516	5.538	643,098	-0.04(-0.79%)
Sep 02, 2004	5.526	5.587	5.506	5.582	622,152	+0.06(+1.14%)
Sep 01, 2004	5.507	5.546	5.500	5.519	478,638	-0.01(-0.26%)
Aug 31, 2004	5.521	5.535	5.484	5.533	1,373,856	+0.06(+1.13%)
Aug 30, 2004	5.503	5.533	5.471	5.471	597,328	-0.03(-0.59%)
Aug 27, 2004	5.488	5.522	5.453	5.503	444,505	-0.03(-0.54%)
Aug 26, 2004	5.537	5.542	5.499	5.533	712,140	-0.01(-0.09%)
Aug 25, 2004	5.467	5.548	5.458	5.538	6,274,280	+0.08(+1.54%)
Aug 24, 2004	5.479	5.484	5.426	5.454	560,868	+0.01(+0.24%)
Aug 23, 2004	5.488	5.500	5.435	5.441	826,951	-0.04(-0.68%)
Aug 20, 2004	5.421	5.494	5.421	5.479	846,345	-0.01(-0.09%)
Aug 19, 2004	5.507	5.522	5.461	5.484	528,286	+0.00(+0.02%)
Aug 18, 2004	5.378	5.497	5.378	5.482	853,326	+0.06(+1.05%)
Aug 17, 2004	5.448	5.467	5.406	5.426	807,557	+0.04(+0.69%)
Aug 16, 2004	5.343	5.396	5.334	5.388	728,430	+0.05(+0.89%)
Aug 13, 2004	5.350	5.369	5.308	5.341	601,207	+0.04(+0.73%)
Aug 12, 2004	5.308	5.343	5.267	5.302	1,726,823	-0.03(-0.51%)
Aug 11, 2004	5.324	5.344	5.253	5.329	619,825	-0.06(-1.20%)
Aug 10, 2004	5.347	5.409	5.347	5.393	960,380	+0.05(+0.97%)
Aug 09, 2004	5.351	5.375	5.329	5.342	787,388	-0.04(-0.77%)
Aug 06, 2004	5.446	5.455	5.378	5.383	816,090	-0.03(-0.59%)
Aug 05, 2004	5.499	5.499	5.415	5.415	830,054	-0.09(-1.71%)
Aug 04, 2004	5.449	5.528	5.436	5.509	611,292	-0.01(-0.19%)
Aug 03, 2004	5.520	5.560	5.506	5.520	970,465	-0.06(-1.11%)
Aug 02, 2004	5.556	5.586	5.540	5.582	618,274	-0.05(-0.85%)
Jul 30, 2004	5.636	5.658	5.611	5.629	1,579,430	+0.07(+1.25%)
Jul 29, 2004	5.537	5.593	5.537	5.560	803,678	+0.02(+0.40%)
Jul 28, 2004	5.519	5.543	5.479	5.538	723,000	+0.01(+0.14%)
Jul 27, 2004	5.481	5.530	5.473	5.530	729,982	+0.04(+0.70%)
Jul 26, 2004	5.511	5.516	5.449	5.491	1,663,987	-0.07(-1.25%)
Jul 23, 2004	5.589	5.596	5.539	5.561	1,043,386	-0.11(-2.02%)
Jul 22, 2004	5.667	5.705	5.633	5.676	1,027,095	+0.02(+0.32%)
Jul 21, 2004	5.752	5.770	5.655	5.658	610,516	-0.07(-1.17%)
Jul 20, 2004	5.723	5.739	5.698	5.725	503,462	-0.02(-0.31%)
Jul 19, 2004	5.718	5.761	5.704	5.743	4,735,188	+0.00(+0.07%)
Jul 16, 2004	5.783	5.792	5.734	5.739	781,182	+0.02(+0.41%)
Jul 15, 2004	5.783	5.797	5.711	5.716	663,267	-0.03(-0.61%)
Jul 14, 2004	5.752	5.791	5.745	5.751	892,114	-0.02(-0.31%)
Jul 13, 2004	5.796	5.796	5.736	5.769	607,413	-0.06(-1.00%)
Jul 12, 2004	5.829	5.840	5.801	5.827	729,982	+0.01(+0.22%)
Jul 09, 2004	5.794	5.836	5.784	5.814	418,905	+0.00(+0.04%)
Jul 08, 2004	5.840	5.859	5.809	5.811	714,467	-0.02(-0.38%)
Jul 07, 2004	5.829	5.865	5.814	5.833	1,500,303	+0.09(+1.62%)
Jul 06, 2004	5.747	5.781	5.730	5.740	1,150,439	-0.01(-0.22%)
Jul 02, 2004	5.740	5.772	5.725	5.753	830,054	+0.02(+0.38%)
Jul 01, 2004	5.770	5.772	5.707	5.731	1,416,522	-0.02(-0.38%)
Jun 30, 2004	5.800	5.807	5.711	5.753	912,284	+0.07(+1.16%)
Jun 29, 2004	5.694	5.712	5.662	5.687	1,127,167	-0.03(-0.54%)
Jun 28, 2004	5.767	5.775	5.705	5.718	550,783	+0.07(+1.21%)
Jun 25, 2004	5.650	5.684	5.627	5.650	514,323	-0.01(-0.18%)
Jun 24, 2004	5.658	5.714	5.655	5.660	621,377	+0.04(+0.66%)
Jun 23, 2004	5.569	5.641	5.547	5.623	1,252,839	-0.01(-0.18%)
Jun 22, 2004	5.602	5.646	5.575	5.633	643,098	+0.05(+0.92%)
Jun 21, 2004	5.628	5.642	5.573	5.582	695,073	-0.00(-0.02%)
Jun 18, 2004	5.582	5.631	5.571	5.583	866,514	+0.00(+0.00%)
Jun 17, 2004	5.597	5.607	5.551	5.583	682,661	+0.03(+0.46%)
Jun 16, 2004	5.622	5.622	5.556	5.557	531,389	-0.07(-1.28%)
Jun 15, 2004	5.574	5.665	5.574	5.629	595,777	+0.10(+1.72%)
Jun 14, 2004	5.549	5.558	5.519	5.534	700,503	-0.15(-2.70%)
Jun 10, 2004	5.645	5.704	5.638	5.687	451,487	+0.08(+1.38%)
Jun 09, 2004	5.698	5.725	5.596	5.610	1,310,244	-0.16(-2.81%)
Jun 08, 2004	5.743	5.783	5.743	5.772	490,275	-0.07(-1.15%)
Jun 07, 2004	5.762	5.846	5.758	5.840	913,059	+0.17(+2.91%)
Jun 04, 2004	5.653	5.716	5.628	5.675	958,829	+0.13(+2.32%)
Jun 03, 2004	5.575	5.622	5.546	5.546	884,357	-0.06(-1.10%)
Jun 02, 2004	5.640	5.653	5.583	5.607	835,484	+0.05(+0.86%)
Jun 01, 2004	5.556	5.569	5.506	5.560	669,473	-0.07(-1.19%)
May 28, 2004	5.662	5.662	5.600	5.627	789,715	-0.05(-0.80%)
May 27, 2004	5.647	5.677	5.614	5.672	1,045,713	+0.13(+2.42%)
May 26, 2004	5.543	5.549	5.479	5.538	2,397,848	-0.01(-0.16%)
May 25, 2004	5.432	5.547	5.415	5.547	1,148,112	+0.08(+1.39%)
May 24, 2004	5.485	5.515	5.446	5.471	1,260,596	+0.08(+1.46%)
May 21, 2004	5.466	5.466	5.382	5.392	709,812	+0.02(+0.31%)
May 20, 2004	5.370	5.405	5.347	5.375	844,017	-0.05(-0.97%)
May 19, 2004	5.484	5.520	5.414	5.428	1,934,724	+0.11(+2.13%)
May 18, 2004	5.328	5.351	5.301	5.315	733,085	+0.08(+1.58%)
May 17, 2004	5.207	5.279	5.198	5.232	1,588,739	-0.02(-0.34%)
May 14, 2004	5.285	5.297	5.225	5.250	1,429,710	-0.07(-1.38%)
May 13, 2004	5.305	5.350	5.261	5.324	1,781,901	-0.06(-1.08%)
May 12, 2004	5.423	5.423	5.299	5.382	2,312,516	-0.07(-1.32%)
May 11, 2004	5.484	5.498	5.442	5.454	1,297,056	-0.04(-0.80%)
May 10, 2004	5.448	5.500	5.448	5.498	1,715,187	-0.09(-1.52%)
May 07, 2004	5.678	5.698	5.570	5.583	4,306,198	-0.22(-3.76%)
May 06, 2004	5.807	5.846	5.749	5.801	1,337,396	-0.13(-2.22%)
May 05, 2004	5.887	5.957	5.887	5.932	3,982,709	+0.10(+1.70%)
May 04, 2004	5.809	5.852	5.776	5.833	1,614,339	+0.09(+1.62%)
May 03, 2004	5.744	5.793	5.723	5.740	1,478,582	+0.05(+0.91%)
Apr 30, 2004	5.730	5.744	5.671	5.689	1,376,183	-0.01(-0.16%)
Apr 29, 2004	5.739	5.770	5.667	5.698	1,513,491	-0.05(-0.79%)
Apr 28, 2004	5.802	5.806	5.740	5.743	1,155,094	-0.15(-2.58%)
Apr 27, 2004	5.879	5.926	5.878	5.895	833,933	+0.04(+0.62%)
Apr 26, 2004	5.896	5.925	5.846	5.859	1,084,501	-0.04(-0.72%)
Apr 23, 2004	5.882	5.916	5.856	5.901	404,942	+0.04(+0.62%)
Apr 22, 2004	5.837	5.903	5.825	5.865	2,404,054	-0.02(-0.33%)
Apr 21, 2004	5.876	5.930	5.850	5.885	817,642	-0.03(-0.52%)
Apr 20, 2004	5.995	6.026	5.914	5.916	693,522	-0.12(-1.97%)
Apr 19, 2004	5.985	6.037	5.970	6.034	779,630	+0.05(+0.78%)
Apr 16, 2004	5.949	6.014	5.937	5.988	889,011	+0.07(+1.18%)
Apr 15, 2004	5.936	5.959	5.907	5.918	952,623	-0.05(-0.84%)
Apr 14, 2004	5.894	6.001	5.883	5.968	635,340	-0.02(-0.28%)
Apr 13, 2004	6.059	6.059	5.983	5.985	599,656	-0.07(-1.11%)
Apr 12, 2004	6.023	6.052	6.003	6.052	358,397	+0.03(+0.54%)
Apr 08, 2004	6.097	6.099	6.001	6.020	1,108,549	+0.01(+0.09%)
Apr 07, 2004	5.983	6.026	5.975	6.015	543,026	+0.03(+0.56%)
Apr 06, 2004	5.971	6.006	5.954	5.981	499,584	-0.00(-0.02%)
Apr 05, 2004	5.936	5.988	5.923	5.983	871,944	-0.04(-0.60%)
Apr 02, 2004	5.984	6.047	5.967	6.019	965,810	+0.07(+1.21%)

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.