Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	37.83	38.99	37.75	38.62	15,124,812	+1.12(+2.99%)
Apr 29, 2008	38.32	38.48	37.28	37.50	9,992,302	-1.54(-3.94%)
Apr 28, 2008	39.94	40.45	39.02	39.04	6,289,199	-0.63(-1.59%)
Apr 25, 2008	39.70	40.09	38.77	39.67	11,060,128	+0.44(+1.12%)
Apr 24, 2008	40.26	40.33	38.63	39.23	13,149,773	-1.71(-4.18%)
Apr 23, 2008	42.02	42.02	40.52	40.94	11,625,306	-1.77(-4.14%)
Apr 22, 2008	42.79	43.91	42.36	42.71	7,520,960	-0.43(-1.00%)
Apr 21, 2008	44.12	44.19	42.81	43.14	7,176,583	-0.62(-1.42%)
Apr 18, 2008	44.31	44.32	42.80	43.76	8,998,098	-1.40(-3.10%)
Apr 17, 2008	46.26	46.26	44.63	45.16	5,769,654	-0.88(-1.91%)
Apr 16, 2008	44.77	46.20	44.75	46.04	9,889,436	+2.56(+5.89%)
Apr 15, 2008	43.40	44.12	43.35	43.48	6,404,856	+0.51(+1.19%)
Apr 14, 2008	42.87	43.00	42.06	42.97	7,099,294	+0.28(+0.66%)
Apr 11, 2008	43.51	43.61	42.54	42.69	5,150,968	-1.33(-3.02%)
Apr 10, 2008	44.42	44.79	43.12	44.02	7,144,822	-0.09(-0.20%)
Apr 09, 2008	43.15	44.31	43.00	44.11	8,190,139	+1.09(+2.53%)
Apr 08, 2008	43.61	44.04	42.65	43.02	6,501,298	-1.03(-2.34%)
Apr 07, 2008	44.20	45.33	43.78	44.05	7,538,356	+0.39(+0.89%)
Apr 04, 2008	43.46	44.27	43.42	43.66	6,983,699	+0.22(+0.51%)
Apr 03, 2008	43.55	44.12	43.02	43.44	8,446,453	-0.40(-0.91%)
Apr 02, 2008	42.21	43.94	42.21	43.84	9,926,033	+1.92(+4.58%)
Apr 01, 2008	42.15	42.41	41.31	41.92	12,923,027	-1.53(-3.52%)
Mar 31, 2008	45.11	45.31	42.39	43.45	7,452,856	-1.25(-2.80%)
Mar 28, 2008	44.75	44.97	43.68	44.70	6,035,108	-0.38(-0.84%)
Mar 27, 2008	45.55	45.88	44.80	45.08	7,721,017	-0.43(-0.94%)
Mar 26, 2008	43.89	45.55	43.79	45.51	11,817,398	+1.96(+4.50%)
Mar 25, 2008	42.96	43.67	42.64	43.55	10,704,700	+1.61(+3.84%)
Mar 24, 2008	42.51	43.54	41.73	41.94	12,736,234	-0.06(-0.14%)
Mar 21, 2008	43.68	43.68	41.54	42.00	25,795,148	+0.00(+0.00%)
Mar 20, 2008	43.68	43.68	41.54	42.00	25,794,548	-3.25(-7.18%)
Mar 19, 2008	48.99	48.99	45.25	45.25	18,594,810	-4.33(-8.73%)
Mar 18, 2008	53.02	53.02	49.43	49.58	8,761,731	-2.74(-5.24%)
Mar 17, 2008	52.58	54.04	51.44	52.32	11,341,830	-0.99(-1.86%)
Mar 14, 2008	52.68	54.74	52.39	53.31	10,084,539	+0.26(+0.49%)
Mar 13, 2008	51.86	53.20	51.50	53.05	9,714,780	+2.41(+4.76%)
Mar 12, 2008	50.94	51.04	50.03	50.64	4,534,232	+0.19(+0.38%)
Mar 11, 2008	50.00	50.56	48.91	50.45	7,639,089	+1.40(+2.85%)
Mar 10, 2008	50.02	50.30	48.66	49.05	8,495,147	-1.37(-2.72%)
Mar 07, 2008	51.42	51.48	50.24	50.42	6,580,840	-1.30(-2.51%)
Mar 06, 2008	52.84	52.84	50.70	51.72	9,581,839	-1.09(-2.06%)
Mar 05, 2008	51.98	53.39	51.61	52.81	9,067,086	+1.63(+3.18%)
Mar 04, 2008	53.21	53.95	50.44	51.18	10,684,431	-2.37(-4.43%)
Mar 03, 2008	52.78	53.99	52.41	53.55	8,396,596	+1.60(+3.08%)
Feb 29, 2008	53.24	53.24	51.47	51.95	8,991,088	-1.38(-2.59%)
Feb 28, 2008	51.70	53.52	51.70	53.33	7,702,505	+1.88(+3.65%)
Feb 27, 2008	50.95	52.40	50.75	51.45	9,038,879	+0.90(+1.78%)
Feb 26, 2008	49.64	51.03	49.00	50.55	8,023,740	+0.90(+1.81%)
Feb 25, 2008	50.47	50.81	48.99	49.65	7,437,371	-0.51(-1.02%)
Feb 22, 2008	50.28	50.67	48.77	50.16	7,698,304	-0.30(-0.59%)
Feb 21, 2008	50.98	51.93	50.32	50.46	11,239,367	+0.19(+0.38%)
Feb 20, 2008	49.39	50.27	48.66	50.27	10,344,095	+0.58(+1.17%)
Feb 19, 2008	48.94	49.92	48.52	49.69	7,946,427	+2.10(+4.41%)
Feb 18, 2008	48.12	48.44	47.18	47.59	0	+0.00(+0.00%)
Feb 15, 2008	48.12	48.44	47.18	47.59	8,466,833	+0.05(+0.11%)
Feb 14, 2008	48.55	48.93	47.51	47.54	11,950,163	-1.25(-2.56%)
Feb 13, 2008	48.10	48.91	47.67	48.79	13,740,729	+0.64(+1.33%)
Feb 12, 2008	50.11	50.52	47.91	48.15	8,899,219	-1.74(-3.49%)
Feb 11, 2008	50.27	50.42	48.73	49.89	8,272,562	-0.21(-0.42%)
Feb 08, 2008	48.52	50.15	48.52	50.10	8,618,742	+1.99(+4.14%)
Feb 07, 2008	48.29	48.66	47.43	48.11	11,673,941	-0.35(-0.72%)
Feb 06, 2008	49.23	49.61	48.25	48.46	8,927,090	+0.73(+1.53%)
Feb 05, 2008	48.14	48.98	47.73	47.73	10,122,908	-1.62(-3.28%)
Feb 04, 2008	50.20	50.36	48.49	49.35	9,758,637	-1.55(-3.05%)
Feb 01, 2008	52.00	52.99	50.04	50.90	17,144,048	-0.54(-1.05%)
Jan 31, 2008	52.48	52.48	50.79	51.44	14,976,754	-1.79(-3.36%)
Jan 30, 2008	53.30	54.00	52.00	53.23	12,575,703	+0.00(+0.00%)
Jan 29, 2008	53.76	53.96	53.06	53.23	10,567,974	-0.18(-0.34%)
Jan 28, 2008	52.75	53.93	51.70	53.41	13,320,065	+1.24(+2.38%)
Jan 25, 2008	51.83	53.38	51.53	52.17	13,452,259	+1.54(+3.04%)
Jan 24, 2008	50.96	51.29	49.60	50.63	16,735,751	+2.26(+4.67%)
Jan 23, 2008	48.48	50.34	46.95	48.37	19,316,002	-1.21(-2.44%)
Jan 22, 2008	45.01	49.60	45.00	49.58	22,523,472	+2.85(+6.10%)
Jan 21, 2008	47.40	47.73	45.14	46.73	0	+0.00(+0.00%)
Jan 18, 2008	47.40	47.73	45.14	46.73	15,698,388	+0.21(+0.45%)
Jan 17, 2008	47.82	49.08	46.36	46.52	13,600,682	-0.79(-1.67%)
Jan 16, 2008	49.74	50.27	47.20	47.31	18,711,682	-2.94(-5.85%)
Jan 15, 2008	51.34	52.18	49.79	50.25	13,336,864	-1.23(-2.39%)
Jan 14, 2008	52.56	52.60	51.00	51.48	13,238,501	+0.28(+0.55%)
Jan 11, 2008	49.28	51.42	48.99	51.20	13,375,941	+1.65(+3.33%)
Jan 10, 2008	49.32	50.60	49.15	49.55	15,929,370	-0.48(-0.96%)
Jan 09, 2008	48.68	50.45	48.05	50.03	14,011,123	+0.75(+1.52%)
Jan 08, 2008	48.76	50.74	48.76	49.28	25,422,708	+2.04(+4.32%)
Jan 07, 2008	47.58	48.70	46.80	47.24	13,261,691	-0.69(-1.44%)
Jan 04, 2008	48.34	48.51	47.23	47.93	10,566,264	-0.78(-1.60%)
Jan 03, 2008	46.01	49.33	45.66	48.71	21,315,188	+2.69(+5.85%)
Jan 02, 2008	42.95	46.72	42.93	46.02	17,265,314	+3.97(+9.44%)
Jan 01, 2008	42.79	43.41	41.86	42.05	0	+0.00(+0.00%)
Dec 31, 2007	42.79	43.41	41.86	42.05	5,571,478	-0.83(-1.94%)
Dec 28, 2007	40.70	42.89	40.70	42.88	8,045,526	+2.60(+6.45%)
Dec 27, 2007	40.35	40.70	39.90	40.28	4,644,307	+0.36(+0.90%)
Dec 26, 2007	39.98	40.37	39.56	39.92	4,360,587	+0.56(+1.42%)
Dec 24, 2007	39.20	39.68	39.15	39.36	1,647,206	+0.28(+0.72%)
Dec 21, 2007	38.10	40.00	37.97	39.08	7,287,684	+1.56(+4.16%)
Dec 20, 2007	37.47	37.97	37.05	37.52	5,510,814	-0.05(-0.13%)
Dec 19, 2007	38.24	38.33	37.40	37.57	4,614,582	-0.55(-1.44%)
Dec 18, 2007	37.96	38.48	37.08	38.12	6,523,160	+0.73(+1.95%)
Dec 17, 2007	37.70	38.62	37.09	37.39	6,478,024	-0.61(-1.61%)
Dec 14, 2007	37.90	38.68	37.25	38.00	5,668,870	-0.22(-0.58%)
Dec 13, 2007	39.10	39.39	37.93	38.22	8,607,725	-1.60(-4.02%)
Dec 12, 2007	39.92	39.95	39.29	39.82	6,727,010	+0.97(+2.50%)
Dec 11, 2007	40.82	41.30	38.67	38.85	7,360,640	-1.82(-4.48%)
Dec 10, 2007	40.17	41.04	40.13	40.67	4,168,386	+0.88(+2.21%)
Dec 07, 2007	40.38	40.38	38.90	39.79	6,460,485	-0.47(-1.17%)
Dec 06, 2007	39.61	40.45	39.14	40.26	7,412,160	+0.63(+1.59%)
Dec 05, 2007	40.08	40.68	39.35	39.63	6,540,282	-0.83(-2.05%)
Dec 04, 2007	41.26	41.26	40.32	40.46	4,987,442	-0.62(-1.51%)
Dec 03, 2007	40.39	41.72	40.31	41.08	4,619,590	+0.57(+1.41%)
Nov 30, 2007	40.85	41.44	39.99	40.51	7,608,813	-0.54(-1.32%)
Nov 29, 2007	41.80	42.02	40.90	41.05	4,826,999	-0.95(-2.26%)
Nov 28, 2007	40.46	42.14	40.46	42.00	6,154,154	+0.78(+1.89%)
Nov 27, 2007	40.82	41.62	40.43	41.22	7,538,727	-0.49(-1.17%)
Nov 26, 2007	43.31	43.46	41.60	41.71	6,522,227	-1.39(-3.23%)
Nov 23, 2007	42.95	43.19	41.97	43.10	3,849,783	+1.36(+3.26%)
Nov 21, 2007	42.60	42.60	40.64	41.74	7,463,760	-0.56(-1.32%)
Nov 20, 2007	39.84	42.33	39.50	42.30	10,696,415	+3.38(+8.68%)
Nov 19, 2007	40.85	40.85	38.60	38.92	9,448,449	-2.10(-5.12%)
Nov 16, 2007	40.85	41.19	40.21	41.02	8,172,230	+0.65(+1.61%)
Nov 15, 2007	42.14	42.14	39.91	40.37	9,241,036	-2.15(-5.06%)
Nov 14, 2007	43.25	43.49	42.44	42.52	5,480,575	+0.14(+0.33%)
Nov 13, 2007	42.29	43.11	41.97	42.38	7,617,761	+0.48(+1.15%)
Nov 12, 2007	44.01	44.15	41.75	41.90	11,577,391	-3.54(-7.79%)
Nov 09, 2007	46.00	46.31	45.13	45.44	8,306,475	-0.77(-1.67%)
Nov 08, 2007	46.34	47.20	45.04	46.21	12,202,892	-0.03(-0.06%)
Nov 07, 2007	47.50	47.72	46.07	46.24	11,965,328	-0.74(-1.58%)
Nov 06, 2007	47.00	47.33	46.65	46.98	7,398,711	+0.94(+2.04%)
Nov 05, 2007	45.08	46.49	44.89	46.04	8,062,761	+0.42(+0.92%)
Nov 02, 2007	43.41	45.63	42.93	45.62	9,953,800	+3.12(+7.34%)
Nov 01, 2007	43.03	43.87	42.22	42.50	7,596,600	-1.63(-3.69%)
Oct 31, 2007	42.95	44.75	42.61	44.13	10,456,000	+1.74(+4.10%)
Oct 30, 2007	43.04	43.48	42.37	42.39	8,033,100	-1.67(-3.79%)
Oct 29, 2007	43.49	44.80	43.42	44.06	9,102,100	+1.01(+2.35%)
Oct 26, 2007	42.98	43.32	42.66	43.05	5,736,800	+0.78(+1.85%)
Oct 25, 2007	42.59	42.72	41.78	42.27	5,518,800	+0.38(+0.91%)
Oct 24, 2007	41.67	42.10	40.61	41.89	5,321,900	+0.13(+0.31%)
Oct 23, 2007	40.96	41.88	40.77	41.76	6,344,600	+1.43(+3.55%)
Oct 22, 2007	40.30	40.93	39.85	40.33	7,514,900	-1.27(-3.05%)
Oct 19, 2007	42.29	42.40	41.12	41.60	7,006,700	-0.53(-1.26%)
Oct 18, 2007	41.11	42.36	41.05	42.13	6,415,000	+1.42(+3.49%)
Oct 17, 2007	42.54	42.77	40.64	40.71	9,088,700	-1.33(-3.16%)
Oct 16, 2007	42.92	43.06	41.92	42.04	6,370,910	-0.88(-2.05%)
Oct 15, 2007	42.98	43.24	42.47	42.92	8,895,100	+0.64(+1.51%)
Oct 12, 2007	42.01	42.50	41.63	42.28	5,398,450	+0.31(+0.74%)
Oct 11, 2007	42.52	43.03	41.00	41.97	12,184,408	-0.10(-0.24%)
Oct 10, 2007	42.37	42.77	41.83	42.07	9,016,400	+0.17(+0.41%)
Oct 09, 2007	40.45	42.07	40.42	41.90	8,714,100	+1.35(+3.33%)
Oct 08, 2007	40.56	40.82	40.10	40.55	3,519,100	-0.37(-0.90%)
Oct 05, 2007	40.14	41.18	40.02	40.92	8,967,000	+0.37(+0.91%)
Oct 04, 2007	39.36	40.57	39.20	40.55	9,421,100	+1.14(+2.89%)
Oct 03, 2007	39.49	39.67	39.17	39.41	8,956,600	+0.16(+0.41%)
Oct 02, 2007	40.02	40.20	38.81	39.25	7,357,381	-1.98(-4.80%)
Oct 01, 2007	40.50	41.34	40.50	41.23	6,658,905	+0.95(+2.36%)
Sep 28, 2007	40.00	41.13	39.80	40.28	10,754,800	+1.10(+2.81%)
Sep 27, 2007	39.23	39.66	38.65	39.18	5,577,103	+0.50(+1.29%)
Sep 26, 2007	39.24	39.48	37.44	38.68	10,816,914	-0.41(-1.05%)
Sep 25, 2007	39.20	39.63	38.96	39.09	5,964,200	-0.81(-2.03%)
Sep 24, 2007	39.86	40.59	39.67	39.90	5,820,980	-0.16(-0.40%)
Sep 21, 2007	40.79	40.94	39.81	40.06	10,462,250	-0.88(-2.15%)
Sep 20, 2007	39.89	40.95	39.25	40.94	13,922,200	+2.20(+5.68%)
Sep 19, 2007	39.08	39.60	38.40	38.74	8,484,313	-0.02(-0.05%)
Sep 18, 2007	37.66	38.92	36.86	38.76	7,682,000	+1.29(+3.44%)
Sep 17, 2007	37.84	37.98	37.05	37.47	5,965,756	+0.27(+0.73%)
Sep 14, 2007	37.19	38.31	36.82	37.20	6,115,100	+0.10(+0.27%)
Sep 13, 2007	37.09	37.32	36.70	37.10	4,931,600	-0.23(-0.62%)
Sep 12, 2007	37.32	37.58	36.81	37.33	5,791,400	-0.28(-0.74%)
Sep 11, 2007	37.04	37.89	36.63	37.61	8,907,100	+0.61(+1.65%)
Sep 10, 2007	36.79	37.24	36.16	37.00	7,221,700	+0.35(+0.95%)
Sep 07, 2007	36.95	37.34	36.18	36.65	11,662,506	+0.45(+1.24%)
Sep 06, 2007	33.87	36.46	33.81	36.20	16,612,700	+2.80(+8.38%)
Sep 05, 2007	33.13	33.89	32.93	33.40	5,319,700	-0.04(-0.12%)
Sep 04, 2007	32.89	33.73	32.52	33.44	5,008,100	+0.92(+2.83%)
Aug 31, 2007	32.10	32.64	32.10	32.52	4,742,800	+1.13(+3.60%)
Aug 30, 2007	31.45	31.78	31.21	31.39	3,691,100	-0.41(-1.29%)
Aug 29, 2007	31.29	31.90	31.21	31.80	3,890,000	+0.98(+3.18%)
Aug 28, 2007	31.80	31.95	30.68	30.82	6,257,200	-1.31(-4.08%)
Aug 27, 2007	32.92	32.92	31.88	32.13	4,289,000	-0.99(-2.99%)
Aug 24, 2007	33.09	33.25	32.41	33.12	5,315,000	+0.49(+1.50%)
Aug 23, 2007	33.66	33.90	32.11	32.63	4,782,700	-0.61(-1.84%)
Aug 22, 2007	32.41	33.39	32.23	33.24	4,419,400	+1.16(+3.62%)
Aug 21, 2007	31.72	32.42	31.50	32.08	3,846,500	+0.21(+0.66%)
Aug 20, 2007	30.90	32.36	30.75	31.87	6,905,100	+1.35(+4.42%)
Aug 17, 2007	31.28	31.81	30.15	30.52	8,768,300	+0.42(+1.40%)
Aug 16, 2007	31.27	31.27	28.89	30.10	15,052,700	-1.57(-4.96%)
Aug 15, 2007	32.28	32.93	31.60	31.67	5,234,843	-1.10(-3.36%)
Aug 14, 2007	33.59	33.94	32.72	32.77	4,629,200	-0.82(-2.44%)
Aug 13, 2007	34.31	34.47	33.53	33.59	4,757,800	-0.70(-2.04%)
Aug 10, 2007	33.93	35.00	33.65	34.29	7,433,100	+0.52(+1.54%)
Aug 09, 2007	33.29	34.06	32.96	33.77	6,463,300	-0.33(-0.97%)
Aug 08, 2007	33.96	34.59	33.69	34.10	6,876,800	+0.43(+1.28%)
Aug 07, 2007	32.90	33.89	32.88	33.67	5,545,200	+0.34(+1.02%)
Aug 06, 2007	33.01	33.45	32.34	33.33	5,880,300	+0.08(+0.24%)
Aug 03, 2007	33.44	33.52	33.10	33.25	6,489,800	+0.15(+0.45%)
Aug 02, 2007	32.81	33.55	32.81	33.10	8,600,800	+0.40(+1.22%)
Aug 01, 2007	32.57	33.19	32.26	32.70	5,921,096	-0.20(-0.61%)
Jul 31, 2007	33.50	33.83	32.77	32.90	5,984,700	-0.38(-1.14%)
Jul 30, 2007	31.92	33.29	31.92	33.28	5,873,500	+1.30(+4.07%)
Jul 27, 2007	32.34	32.72	31.71	31.98	8,602,000	-0.65(-1.99%)
Jul 26, 2007	33.29	33.29	32.19	32.63	10,520,624	-1.32(-3.89%)
Jul 25, 2007	33.61	34.06	33.27	33.95	7,724,212	-0.32(-0.93%)
Jul 24, 2007	34.86	34.90	34.16	34.27	8,081,033	-0.28(-0.81%)
Jul 23, 2007	34.31	34.65	34.15	34.55	4,819,496	+0.05(+0.14%)
Jul 20, 2007	34.23	34.52	33.90	34.50	7,385,368	+0.22(+0.64%)
Jul 19, 2007	33.83	34.31	33.68	34.28	9,805,016	+0.50(+1.48%)
Jul 18, 2007	32.10	33.81	32.10	33.78	12,930,769	+1.72(+5.36%)
Jul 17, 2007	31.77	32.09	31.66	32.06	4,997,986	+0.19(+0.60%)
Jul 16, 2007	31.88	32.07	31.45	31.87	7,174,850	-0.16(-0.50%)
Jul 13, 2007	31.99	32.13	31.73	32.03	4,799,190	+0.15(+0.47%)
Jul 12, 2007	31.35	31.92	31.32	31.88	7,544,450	+0.82(+2.64%)
Jul 11, 2007	31.23	31.36	30.77	31.06	6,062,600	-0.29(-0.93%)
Jul 10, 2007	31.30	31.52	31.09	31.35	6,410,500	+0.14(+0.45%)
Jul 09, 2007	30.95	31.46	30.88	31.21	8,800,500	+0.49(+1.60%)
Jul 06, 2007	30.43	30.93	29.95	30.72	7,711,931	+0.69(+2.30%)
Jul 05, 2007	29.76	30.10	29.41	30.03	3,696,069	+0.43(+1.45%)
Jul 03, 2007	29.70	29.75	29.39	29.60	2,219,500	-0.19(-0.64%)
Jul 02, 2007	29.35	29.85	29.16	29.79	4,400,700	+0.72(+2.48%)
Jun 29, 2007	28.92	29.13	28.65	29.07	4,841,700	+0.28(+0.97%)
Jun 28, 2007	28.70	29.07	28.73	28.79	5,370,300	+0.12(+0.42%)
Jun 27, 2007	28.19	28.67	27.79	28.67	5,654,411	+0.48(+1.70%)
Jun 26, 2007	28.92	28.98	27.98	28.19	7,255,766	-0.74(-2.56%)
Jun 25, 2007	29.56	29.56	28.89	28.93	5,056,300	-0.82(-2.76%)
Jun 22, 2007	29.65	29.76	29.23	29.75	6,105,800	+0.17(+0.57%)
Jun 21, 2007	29.23	29.58	29.01	29.58	5,797,525	+0.25(+0.85%)
Jun 20, 2007	29.22	29.62	29.21	29.33	6,364,000	-0.21(-0.71%)
Jun 19, 2007	29.03	29.55	28.90	29.54	7,214,200	+0.49(+1.69%)
Jun 18, 2007	29.11	29.26	29.03	29.05	3,820,300	-0.09(-0.31%)
Jun 15, 2007	28.60	29.17	28.53	29.14	6,393,700	+0.73(+2.57%)
Jun 14, 2007	28.20	28.54	28.15	28.41	4,204,000	+0.17(+0.60%)
Jun 13, 2007	28.25	28.38	27.97	28.24	5,247,500	+0.03(+0.11%)
Jun 12, 2007	28.43	28.65	28.14	28.21	5,279,100	-0.46(-1.60%)
Jun 11, 2007	28.59	28.92	28.41	28.67	6,253,825	+0.35(+1.24%)
Jun 08, 2007	28.11	28.55	28.00	28.32	7,328,000	+0.15(+0.53%)
Jun 07, 2007	28.65	29.01	28.05	28.17	8,901,455	-0.57(-1.98%)
Jun 06, 2007	29.01	29.14	28.67	28.74	6,960,220	-0.27(-0.93%)
Jun 05, 2007	29.21	29.43	29.00	29.01	5,128,000	-0.20(-0.68%)
Jun 04, 2007	29.37	29.51	28.98	29.21	7,498,175	-0.22(-0.75%)
Jun 01, 2007	29.39	29.60	29.21	29.43	11,775,516	+0.30(+1.03%)
May 31, 2007	28.95	29.30	28.94	29.13	9,926,864	+0.53(+1.85%)
May 30, 2007	28.50	28.79	28.38	28.60	5,993,800	-0.01(-0.03%)
May 29, 2007	29.20	29.48	28.53	28.61	5,628,637	-0.29(-1.00%)
May 25, 2007	29.16	29.32	28.70	28.90	5,068,688	-0.10(-0.34%)
May 24, 2007	29.75	29.88	28.99	29.00	4,859,390	-0.76(-2.55%)
May 23, 2007	29.97	30.01	29.48	29.76	4,824,660	+0.21(+0.71%)
May 22, 2007	30.16	30.30	29.48	29.55	3,798,150	-0.72(-2.38%)
May 21, 2007	29.90	30.47	29.69	30.27	4,297,200	+0.44(+1.48%)
May 18, 2007	29.69	30.06	29.45	29.83	4,495,470	+0.38(+1.29%)
May 17, 2007	29.68	29.78	29.35	29.45	5,212,284	-0.33(-1.11%)
May 16, 2007	29.98	29.99	29.35	29.78	5,650,200	-0.22(-0.73%)
May 15, 2007	29.74	30.39	29.66	30.00	5,551,274	+0.29(+0.98%)
May 14, 2007	30.13	30.47	29.23	29.71	6,575,870	-0.36(-1.20%)
May 11, 2007	30.14	30.35	30.05	30.07	3,523,922	+0.18(+0.60%)
May 10, 2007	30.64	30.70	29.78	29.89	5,190,200	-1.04(-3.36%)
May 09, 2007	30.95	31.48	30.75	30.93	5,786,800	-0.24(-0.77%)
May 08, 2007	31.00	31.22	30.59	31.17	5,837,983	+0.10(+0.32%)
May 07, 2007	30.79	31.37	30.88	31.07	7,414,150	+0.58(+1.90%)
May 04, 2007	30.65	31.11	30.32	30.49	7,855,331	+0.16(+0.53%)
May 03, 2007	29.70	30.55	29.39	30.33	10,722,450	+0.75(+2.54%)
May 02, 2007	28.24	29.74	28.10	29.58	10,765,854	+1.59(+5.68%)

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.

Financial News

Barrick Gold Corporation (NY: ABX )

Historical Prices

Popular Pages