Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	36.96	37.99	36.92	37.48	6,030,249	+0.53(+1.42%)
Nov 29, 2006	37.49	37.65	36.77	36.96	3,800,011	-0.61(-1.62%)
Nov 28, 2006	37.72	37.92	37.24	37.57	3,087,640	-0.10(-0.26%)
Nov 27, 2006	37.61	38.15	37.39	37.67	4,331,755	+0.05(+0.12%)
Nov 24, 2006	37.36	38.51	37.29	37.62	2,666,433	+0.14(+0.36%)
Nov 22, 2006	37.53	37.69	37.11	37.48	2,980,299	+0.19(+0.51%)
Nov 21, 2006	37.73	38.25	37.18	37.29	4,084,673	-0.23(-0.60%)
Nov 20, 2006	37.23	37.68	37.22	37.52	2,611,660	+0.07(+0.19%)
Nov 17, 2006	37.44	37.55	36.83	37.45	2,611,660	-0.14(-0.36%)
Nov 16, 2006	37.63	37.88	37.58	37.58	2,025,144	-0.02(-0.05%)
Nov 15, 2006	37.20	37.88	37.02	37.60	4,080,706	+0.58(+1.57%)
Nov 14, 2006	36.88	37.28	36.82	37.02	2,724,952	+0.04(+0.10%)
Nov 13, 2006	36.30	37.04	36.24	36.99	2,919,906	+0.47(+1.29%)
Nov 10, 2006	35.89	36.63	35.66	36.51	6,173,076	+1.06(+2.99%)
Nov 09, 2006	36.61	36.79	35.28	35.45	5,141,769	-1.16(-3.17%)
Nov 08, 2006	36.30	36.85	35.80	36.61	5,055,036	-0.83(-2.21%)
Nov 07, 2006	37.42	37.71	37.12	37.44	3,869,551	-0.27(-0.72%)
Nov 06, 2006	36.68	37.95	36.66	37.71	4,004,994	+0.93(+2.52%)
Nov 03, 2006	37.50	37.56	36.52	36.79	4,089,191	-0.72(-1.91%)
Nov 02, 2006	36.49	37.65	36.48	37.50	4,046,542	+1.02(+2.79%)
Nov 01, 2006	37.76	38.07	36.16	36.49	4,626,335	-0.92(-2.45%)
Oct 31, 2006	36.98	37.47	36.81	37.40	4,713,508	+0.46(+1.25%)
Oct 30, 2006	37.73	37.79	36.84	36.94	4,076,959	-0.79(-2.09%)
Oct 27, 2006	37.56	38.05	37.38	37.73	5,106,172	+0.17(+0.46%)
Oct 26, 2006	37.75	38.77	37.11	37.56	14,104,268	+2.60(+7.42%)
Oct 25, 2006	35.54	35.81	34.68	34.96	6,282,180	-0.93(-2.58%)
Oct 24, 2006	36.14	36.37	35.73	35.89	3,023,059	-0.26(-0.73%)
Oct 23, 2006	36.60	36.73	35.97	36.15	2,781,157	-0.44(-1.21%)
Oct 20, 2006	36.21	36.68	36.18	36.60	3,197,405	+0.38(+1.05%)
Oct 19, 2006	36.30	36.68	36.09	36.21	3,013,802	+0.06(+0.18%)
Oct 18, 2006	36.19	36.30	35.91	36.15	2,520,851	+0.19(+0.53%)
Oct 17, 2006	36.02	36.15	35.82	35.96	2,851,689	-0.08(-0.23%)
Oct 16, 2006	35.66	36.20	35.41	36.04	3,172,939	+0.39(+1.09%)
Oct 13, 2006	36.55	36.55	35.38	35.65	3,851,477	-0.84(-2.31%)
Oct 12, 2006	36.52	36.73	36.13	36.50	1,772,442	+0.24(+0.68%)
Oct 11, 2006	36.07	36.43	36.01	36.25	2,621,358	+0.12(+0.33%)
Oct 10, 2006	36.66	36.66	35.89	36.13	2,278,508	-0.41(-1.12%)
Oct 09, 2006	36.59	36.74	36.09	36.54	1,448,216	-0.05(-0.12%)
Oct 06, 2006	37.35	37.39	36.45	36.59	3,055,570	-0.76(-2.04%)
Oct 05, 2006	36.67	37.43	36.34	37.35	3,535,296	+0.68(+1.86%)
Oct 04, 2006	36.15	36.67	35.84	36.67	2,893,567	+0.52(+1.43%)
Oct 03, 2006	35.72	36.25	35.62	36.15	3,314,664	+0.68(+1.92%)
Oct 02, 2006	35.72	36.07	35.16	35.47	2,994,736	-0.42(-1.16%)
Sep 29, 2006	35.42	35.97	35.28	35.89	3,838,693	+0.61(+1.72%)
Sep 28, 2006	35.27	35.38	34.99	35.28	2,959,691	+0.24(+0.67%)
Sep 27, 2006	35.74	35.89	34.96	35.04	3,677,021	-0.57(-1.60%)
Sep 26, 2006	35.75	35.84	35.47	35.62	4,026,705	-0.14(-0.38%)
Sep 25, 2006	35.12	35.88	35.00	35.75	3,772,790	+0.98(+2.82%)
Sep 22, 2006	35.07	35.33	34.50	34.77	2,597,774	-0.29(-0.83%)
Sep 21, 2006	35.37	35.53	34.75	35.06	3,428,507	-0.30(-0.85%)
Sep 20, 2006	35.26	35.44	34.73	35.36	3,937,658	+0.37(+1.06%)
Sep 19, 2006	35.39	35.52	34.93	34.99	3,957,716	+0.15(+0.42%)
Sep 18, 2006	34.82	35.46	34.62	34.84	5,392,818	-0.73(-2.07%)
Sep 15, 2006	36.33	36.39	35.34	35.58	5,863,838	-0.55(-1.53%)
Sep 14, 2006	35.56	36.25	35.45	36.13	2,571,325	+0.34(+0.96%)
Sep 13, 2006	36.20	36.29	35.72	35.79	3,085,325	-0.11(-0.30%)
Sep 12, 2006	35.29	36.15	35.18	35.90	5,722,774	+1.03(+2.94%)
Sep 11, 2006	32.72	35.47	32.67	34.87	8,256,409	+1.75(+5.29%)
Sep 08, 2006	33.02	33.26	32.21	33.12	2,180,755	+0.82(+2.53%)
Sep 07, 2006	32.53	32.55	31.82	32.30	3,561,084	-0.40(-1.22%)
Sep 06, 2006	32.67	33.17	32.35	32.70	3,526,039	-0.11(-0.33%)
Sep 05, 2006	33.38	33.44	32.74	32.81	5,570,249	-0.57(-1.71%)
Sep 01, 2006	33.53	33.84	33.27	33.38	4,016,125	-0.44(-1.29%)
Aug 31, 2006	34.12	34.30	33.30	33.82	6,363,291	-0.66(-1.92%)
Aug 30, 2006	34.16	34.80	34.15	34.48	4,935,243	+0.33(+0.96%)
Aug 29, 2006	34.05	34.43	34.05	34.15	2,989,667	-0.03(-0.08%)
Aug 28, 2006	33.95	34.37	33.63	34.18	2,616,619	+0.24(+0.70%)
Aug 25, 2006	34.16	34.16	33.58	33.95	3,751,410	-0.23(-0.66%)
Aug 24, 2006	32.39	34.34	32.39	34.17	5,486,603	+1.16(+3.52%)
Aug 23, 2006	32.89	33.21	32.71	33.01	5,274,457	-0.02(-0.06%)
Aug 22, 2006	33.03	33.27	32.87	33.03	6,049,755	+0.09(+0.28%)
Aug 21, 2006	33.89	34.12	32.78	32.94	10,585,061	-0.26(-0.79%)
Aug 18, 2006	32.89	33.24	32.79	33.20	2,953,850	+0.35(+1.08%)
Aug 17, 2006	32.33	33.05	32.09	32.85	3,978,214	+0.52(+1.60%)
Aug 16, 2006	32.03	32.39	31.90	32.33	4,818,424	+0.38(+1.19%)
Aug 15, 2006	32.58	32.61	31.85	31.95	5,697,207	-0.34(-1.07%)
Aug 14, 2006	31.99	32.30	31.89	32.29	5,235,774	+0.16(+0.51%)
Aug 11, 2006	32.09	32.13	31.57	32.13	4,793,848	+0.04(+0.11%)
Aug 10, 2006	31.03	32.12	31.01	32.09	6,070,033	+0.65(+2.08%)
Aug 09, 2006	31.21	31.80	31.08	31.44	8,748,589	+0.54(+1.76%)
Aug 08, 2006	30.62	31.11	30.56	30.90	7,523,209	+0.55(+1.82%)
Aug 07, 2006	29.99	30.68	29.92	30.34	4,640,552	+0.04(+0.12%)
Aug 04, 2006	29.94	30.42	29.84	30.31	9,939,585	+0.80(+2.71%)
Aug 03, 2006	29.48	29.74	29.08	29.51	9,016,059	+0.03(+0.09%)
Aug 02, 2006	29.04	29.48	28.57	29.48	16,479,096	+1.36(+4.84%)
Aug 01, 2006	28.36	28.54	28.07	28.12	11,653,067	-0.45(-1.59%)
Jul 31, 2006	29.64	30.16	28.57	28.57	15,922,886	-0.62(-2.11%)
Jul 28, 2006	30.58	30.58	29.04	29.19	17,848,294	-0.98(-3.25%)
Jul 27, 2006	31.30	30.28	28.14	30.17	39,547,296	-6.09(-16.79%)
Jul 26, 2006	37.69	37.71	35.98	36.26	5,583,364	-1.18(-3.15%)
Jul 25, 2006	36.02	37.74	35.99	37.44	4,980,207	+0.69(+1.88%)
Jul 24, 2006	35.40	36.77	35.36	36.75	4,350,159	+1.35(+3.82%)
Jul 21, 2006	35.43	35.87	35.01	35.40	3,602,302	-0.22(-0.61%)
Jul 20, 2006	36.11	36.70	35.60	35.62	2,601,852	-0.60(-1.65%)
Jul 19, 2006	35.16	36.61	35.03	36.21	6,692,036	+1.69(+4.89%)
Jul 18, 2006	34.04	34.55	33.76	34.53	3,317,089	+0.19(+0.56%)
Jul 17, 2006	34.47	34.91	34.30	34.34	1,967,286	+0.00(+0.00%)
Jul 14, 2006	34.71	34.71	33.96	34.34	3,316,317	-0.60(-1.71%)
Jul 13, 2006	35.40	35.51	34.70	34.93	3,747,443	-0.65(-1.84%)
Jul 12, 2006	36.37	36.54	35.54	35.59	3,351,583	-0.74(-2.05%)
Jul 11, 2006	35.52	36.59	35.48	36.33	4,472,708	+0.73(+2.06%)
Jul 10, 2006	35.57	35.84	35.26	35.60	3,217,793	+0.34(+0.95%)
Jul 07, 2006	35.16	35.43	34.84	35.26	3,437,544	+0.15(+0.41%)
Jul 06, 2006	35.21	35.80	34.96	35.12	3,888,396	-0.19(-0.54%)
Jul 05, 2006	35.51	35.75	35.16	35.31	2,278,948	-0.46(-1.29%)
Jul 03, 2006	36.30	36.30	35.40	35.77	2,530,218	-0.46(-1.28%)
Jun 30, 2006	35.71	36.75	35.25	36.23	6,378,610	+0.63(+1.76%)
Jun 29, 2006	35.84	35.87	34.61	35.61	7,567,953	-0.12(-0.33%)
Jun 28, 2006	36.71	37.12	34.25	35.72	9,230,079	-1.10(-2.98%)
Jun 27, 2006	37.76	37.81	36.80	36.82	2,666,102	-0.93(-2.48%)
Jun 26, 2006	37.18	37.97	37.05	37.76	3,847,179	+0.58(+1.56%)
Jun 23, 2006	36.53	37.54	36.40	37.18	3,353,236	+0.65(+1.79%)
Jun 22, 2006	36.20	36.83	36.04	36.52	3,601,861	+0.23(+0.62%)
Jun 21, 2006	35.23	36.48	35.21	36.30	3,359,408	+0.91(+2.56%)
Jun 20, 2006	35.51	35.71	35.21	35.39	4,469,953	-0.16(-0.46%)
Jun 19, 2006	35.80	36.07	35.33	35.55	3,465,977	-0.05(-0.13%)
Jun 16, 2006	35.28	35.88	35.28	35.60	4,652,785	-0.27(-0.76%)
Jun 15, 2006	35.61	36.05	34.74	35.87	5,426,651	+0.34(+0.94%)
Jun 14, 2006	35.79	36.26	35.19	35.53	4,551,946	-0.55(-1.53%)
Jun 13, 2006	36.29	37.44	35.59	36.09	6,400,431	-0.07(-0.20%)
Jun 12, 2006	37.93	38.25	36.01	36.16	5,590,748	-1.63(-4.32%)
Jun 09, 2006	36.89	38.02	36.89	37.79	5,726,301	+0.79(+2.13%)
Jun 08, 2006	36.67	37.16	36.50	37.00	6,445,505	+0.38(+1.04%)
Jun 07, 2006	36.05	36.81	35.94	36.62	4,500,260	+0.76(+2.13%)
Jun 06, 2006	36.30	36.75	35.48	35.86	2,718,560	-0.21(-0.58%)
Jun 05, 2006	36.34	36.62	35.99	36.07	3,094,913	-0.74(-2.02%)
Jun 02, 2006	36.40	37.18	36.34	36.81	4,251,525	+0.42(+1.15%)
Jun 01, 2006	34.73	36.40	34.73	36.40	4,385,425	+1.50(+4.29%)
May 31, 2006	34.71	35.51	34.63	34.90	4,225,406	+0.18(+0.52%)
May 30, 2006	34.85	34.93	34.48	34.72	3,902,062	-0.14(-0.39%)
May 26, 2006	34.98	35.46	34.62	34.85	2,964,429	+0.04(+0.10%)
May 25, 2006	34.75	35.03	34.62	34.82	4,457,059	+0.35(+1.03%)
May 24, 2006	35.07	35.14	34.41	34.46	8,716,189	-0.83(-2.37%)
May 23, 2006	36.20	36.50	35.23	35.30	3,978,655	-0.88(-2.43%)
May 22, 2006	36.02	36.51	35.48	36.18	5,208,333	-0.34(-0.94%)
May 19, 2006	36.56	36.77	36.11	36.52	5,537,077	-0.05(-0.15%)
May 18, 2006	37.20	37.20	36.43	36.58	3,713,720	-0.38(-1.03%)
May 17, 2006	37.07	37.48	36.75	36.96	5,849,401	-0.22(-0.59%)
May 16, 2006	36.43	37.32	35.86	37.18	6,077,748	+1.02(+2.81%)
May 15, 2006	35.93	36.61	35.90	36.16	4,670,307	+0.22(+0.61%)
May 12, 2006	36.01	36.26	35.89	35.94	5,203,594	-0.09(-0.25%)
May 11, 2006	35.42	36.15	35.42	36.03	6,728,514	+0.32(+0.89%)
May 10, 2006	34.93	36.12	34.75	35.72	9,667,927	+1.42(+4.13%)
May 09, 2006	34.87	35.34	34.26	34.30	6,422,141	-0.79(-2.25%)
May 08, 2006	34.57	35.56	34.57	35.09	7,532,907	+0.62(+1.79%)
May 05, 2006	33.79	34.51	33.72	34.47	7,458,298	+0.96(+2.87%)
May 04, 2006	33.44	34.10	33.12	33.51	14,656,510	-0.26(-0.78%)
May 03, 2006	35.39	35.40	33.48	33.77	20,553,960	-2.36(-6.53%)
May 02, 2006	36.30	36.34	35.25	36.13	10,778,693	+0.06(+0.18%)
May 01, 2006	35.18	36.36	34.98	36.07	18,760,138	+1.13(+3.25%)
Apr 28, 2006	34.39	35.12	34.37	34.93	25,976,204	+1.37(+4.08%)
Apr 27, 2006	38.89	38.89	31.60	33.56	60,410,272	-8.57(-20.33%)
Apr 26, 2006	42.38	42.63	41.10	42.13	5,959,717	+0.32(+0.76%)
Apr 25, 2006	42.36	42.90	41.63	41.81	2,984,156	-0.67(-1.58%)
Apr 24, 2006	42.65	43.22	42.48	42.48	2,183,069	-0.25(-0.59%)
Apr 21, 2006	43.26	43.46	42.46	42.74	3,245,014	-0.12(-0.28%)
Apr 20, 2006	41.28	43.55	41.28	42.86	6,288,792	+1.42(+3.42%)
Apr 19, 2006	42.39	42.75	40.39	41.44	8,278,671	-1.15(-2.71%)
Apr 18, 2006	43.72	44.30	41.82	42.59	7,771,172	-0.51(-1.18%)
Apr 17, 2006	43.54	43.55	42.81	43.10	2,162,571	-0.44(-1.00%)
Apr 13, 2006	42.59	43.56	42.52	43.54	3,004,875	+0.94(+2.22%)
Apr 12, 2006	41.88	43.09	41.84	42.59	4,081,257	+1.21(+2.92%)
Apr 11, 2006	42.87	43.28	41.06	41.39	5,708,668	-1.32(-3.08%)
Apr 10, 2006	42.73	42.73	41.07	42.70	4,613,441	-0.03(-0.06%)
Apr 07, 2006	43.46	44.10	42.65	42.73	2,426,404	-0.72(-1.65%)
Apr 06, 2006	44.34	44.72	42.47	43.45	4,462,679	-1.32(-2.94%)
Apr 05, 2006	44.57	45.17	44.52	44.76	2,356,093	+0.19(+0.43%)
Apr 04, 2006	44.01	44.85	43.75	44.57	3,394,233	-0.17(-0.39%)
Apr 03, 2006	44.83	45.39	44.49	44.74	2,386,509	+0.15(+0.35%)
Mar 31, 2006	45.28	45.33	44.56	44.59	2,057,655	-0.77(-1.70%)
Mar 30, 2006	45.64	46.43	45.23	45.36	1,971,804	-0.51(-1.11%)
Mar 29, 2006	44.85	46.04	44.71	45.87	2,665,661	+1.31(+2.93%)
Mar 28, 2006	45.11	45.54	44.38	44.56	2,368,436	-0.79(-1.74%)
Mar 27, 2006	45.81	45.81	45.16	45.35	1,599,198	-0.32(-0.70%)
Mar 24, 2006	45.82	46.00	45.50	45.67	1,074,728	-0.20(-0.44%)
Mar 23, 2006	46.60	46.65	45.39	45.87	2,207,755	-0.90(-1.92%)
Mar 22, 2006	45.28	46.95	45.28	46.77	2,035,173	+1.01(+2.20%)
Mar 21, 2006	46.82	47.16	45.57	45.76	2,084,876	-1.35(-2.87%)
Mar 20, 2006	46.18	47.27	46.18	47.11	2,145,048	+0.78(+1.68%)
Mar 17, 2006	46.90	47.13	46.19	46.33	2,203,127	-0.28(-0.60%)
Mar 16, 2006	46.62	46.88	46.29	46.61	1,916,040	+0.00(+0.00%)
Mar 15, 2006	46.29	46.83	46.29	46.61	2,060,630	+0.34(+0.73%)
Mar 14, 2006	45.37	46.54	45.25	46.28	2,403,261	+0.41(+0.89%)
Mar 13, 2006	46.53	46.90	45.10	45.87	3,201,813	-0.35(-0.77%)
Mar 10, 2006	45.35	46.44	45.15	46.22	2,387,942	+1.12(+2.47%)
Mar 09, 2006	46.16	46.26	45.07	45.11	2,059,198	-0.95(-2.07%)
Mar 08, 2006	45.48	46.20	45.38	46.06	2,535,398	+0.72(+1.58%)
Mar 07, 2006	44.43	45.68	44.37	45.34	2,826,341	+0.88(+1.98%)
Mar 06, 2006	45.61	45.78	44.44	44.46	2,561,406	-1.42(-3.09%)
Mar 03, 2006	45.38	46.56	44.96	45.88	2,982,834	+0.10(+0.22%)
Mar 02, 2006	46.52	46.72	45.72	45.78	3,515,900	-0.76(-1.64%)
Mar 01, 2006	46.53	46.85	46.17	46.54	3,281,272	+0.26(+0.57%)
Feb 28, 2006	47.28	47.24	46.27	46.28	3,207,213	-1.01(-2.13%)
Feb 27, 2006	47.19	47.59	47.00	47.28	2,527,573	-0.05(-0.11%)
Feb 24, 2006	47.61	47.61	46.88	47.34	2,320,276	-0.14(-0.29%)
Feb 23, 2006	46.91	47.62	46.00	47.47	4,517,121	+0.56(+1.20%)
Feb 22, 2006	45.47	47.08	45.47	46.91	3,770,917	+1.81(+4.00%)
Feb 21, 2006	45.51	46.26	45.07	45.11	4,378,041	-0.83(-1.81%)
Feb 17, 2006	46.03	46.16	45.66	45.94	1,360,051	-46.16(-50.12%)
Feb 16, 2006	92.53	92.54	91.16	92.10	3,311,688	-0.91(-0.98%)
Feb 15, 2006	92.64	93.14	92.07	93.01	4,129,417	-0.09(-0.10%)
Feb 14, 2006	90.56	93.27	90.56	93.10	3,968,957	+2.81(+3.12%)
Feb 13, 2006	90.68	90.69	89.74	90.29	3,005,316	-0.83(-0.91%)
Feb 10, 2006	90.72	91.43	89.15	91.11	3,767,500	+1.03(+1.15%)
Feb 09, 2006	89.92	92.29	89.50	90.08	7,634,627	+2.86(+3.28%)
Feb 08, 2006	86.82	87.58	85.93	87.22	3,960,801	-0.46(-0.53%)
Feb 07, 2006	88.79	89.58	87.68	87.68	3,385,086	-0.88(-0.99%)
Feb 06, 2006	88.99	88.99	88.23	88.56	3,691,238	-0.65(-0.73%)
Feb 03, 2006	87.56	89.41	87.12	89.21	4,946,484	+1.18(+1.34%)
Feb 02, 2006	88.56	88.56	87.38	88.04	4,199,508	-0.34(-0.38%)
Feb 01, 2006	87.11	88.92	87.11	88.37	6,101,883	+0.54(+0.61%)
Jan 31, 2006	85.25	88.19	84.90	87.84	7,348,753	+3.16(+3.73%)
Jan 30, 2006	84.89	85.48	84.62	84.68	3,429,829	+0.57(+0.68%)
Jan 27, 2006	82.30	84.67	82.30	84.11	5,438,884	+1.61(+1.95%)
Jan 26, 2006	82.71	83.34	81.93	82.50	3,535,847	+0.34(+0.41%)
Jan 25, 2006	83.48	83.57	81.74	82.16	4,888,956	-0.47(-0.57%)
Jan 24, 2006	81.39	82.75	81.36	82.64	4,243,810	+1.81(+2.25%)
Jan 23, 2006	81.25	82.20	80.44	80.82	4,056,460	-0.43(-0.52%)
Jan 20, 2006	83.24	83.30	81.24	81.25	4,735,329	-2.28(-2.73%)
Jan 19, 2006	84.75	84.93	82.50	83.53	5,283,934	-0.48(-0.57%)
Jan 18, 2006	82.57	84.61	82.57	84.01	6,485,840	+3.06(+3.78%)
Jan 17, 2006	81.44	81.48	80.55	80.95	5,071,457	-0.66(-0.81%)
Jan 13, 2006	82.16	82.45	80.53	81.61	5,409,349	-1.39(-1.67%)
Jan 12, 2006	82.18	84.56	82.03	83.00	3,694,985	+0.85(+1.04%)
Jan 11, 2006	83.84	84.27	82.12	82.15	5,611,687	-1.92(-2.29%)
Jan 10, 2006	84.05	84.95	83.56	84.07	4,242,708	-0.53(-0.62%)
Jan 09, 2006	85.27	85.89	84.51	84.60	3,442,172	-0.51(-0.60%)
Jan 06, 2006	85.63	86.06	83.67	85.10	4,486,925	+0.33(+0.39%)
Jan 05, 2006	85.48	86.34	84.56	84.78	3,234,985	-0.90(-1.05%)
Jan 04, 2006	85.25	86.00	84.97	85.68	3,715,042	+0.33(+0.38%)
Jan 03, 2006	85.64	85.64	84.04	85.35	3,795,493	-0.23(-0.27%)
Dec 30, 2005	86.22	86.50	85.48	85.58	2,387,501	-1.25(-1.44%)
Dec 29, 2005	87.11	87.60	86.75	86.83	1,586,304	-0.27(-0.31%)
Dec 28, 2005	86.19	87.42	85.98	87.10	1,613,415	+0.93(+1.08%)
Dec 27, 2005	87.54	88.02	85.86	86.17	1,684,387	-1.42(-1.62%)
Dec 23, 2005	87.97	88.29	87.15	87.58	1,011,470	+0.01(+0.01%)
Dec 22, 2005	87.86	88.61	87.36	87.57	2,284,128	-0.34(-0.38%)
Dec 21, 2005	87.43	88.46	87.43	87.91	3,141,751	+1.08(+1.24%)
Dec 20, 2005	85.73	87.74	85.48	86.83	4,040,591	+1.32(+1.55%)
Dec 19, 2005	87.66	87.93	84.96	85.50	4,813,796	-2.15(-2.45%)
Dec 16, 2005	88.79	89.18	87.64	87.65	3,037,716	-0.73(-0.82%)
Dec 15, 2005	88.43	89.08	88.00	88.38	2,848,162	+0.27(+0.31%)
Dec 14, 2005	88.47	89.31	87.82	88.11	2,830,970	-0.25(-0.28%)
Dec 13, 2005	89.20	89.20	87.71	88.35	3,877,045	-0.60(-0.67%)
Dec 12, 2005	89.88	90.16	88.24	88.95	3,389,053	-0.59(-0.66%)
Dec 09, 2005	87.25	89.71	87.25	89.54	3,480,524	+2.52(+2.90%)
Dec 08, 2005	86.05	87.39	86.05	87.02	2,332,839	+1.15(+1.34%)
Dec 07, 2005	85.43	86.20	85.03	85.87	4,047,644	-0.24(-0.27%)
Dec 06, 2005	86.97	87.47	85.98	86.10	3,696,968	-0.39(-0.45%)
Dec 05, 2005	86.68	86.79	85.48	86.49	3,804,970	-0.16(-0.19%)
Dec 02, 2005	86.17	86.79	85.98	86.66	1,967,176	+0.48(+0.56%)

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

Aetna (NY: AET )

Historical Prices

Popular Pages