Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.78	20.33	19.64	19.80	1,989,733	-0.07(-0.37%)
Nov 26, 2008	18.73	20.11	18.33	19.87	4,347,023	+0.82(+4.29%)
Nov 25, 2008	18.62	19.42	18.19	19.06	7,999,741	+0.78(+4.27%)
Nov 24, 2008	16.34	18.86	16.04	18.27	11,381,566	+2.23(+13.91%)
Nov 21, 2008	16.92	16.92	12.89	16.04	16,238,818	-0.56(-3.39%)
Nov 20, 2008	18.96	19.24	16.40	16.61	8,125,174	-2.67(-13.84%)
Nov 19, 2008	21.20	21.70	19.02	19.27	5,906,845	-1.86(-8.80%)
Nov 18, 2008	20.32	21.71	20.11	21.13	6,251,684	+0.44(+2.15%)
Nov 17, 2008	20.86	21.81	20.19	20.69	5,237,536	-0.48(-2.27%)
Nov 14, 2008	20.82	22.39	20.79	21.17	6,670,886	+0.02(+0.09%)
Nov 13, 2008	19.87	21.23	18.52	21.15	7,045,555	+1.36(+6.88%)
Nov 12, 2008	19.82	20.43	19.61	19.79	4,988,102	-0.45(-2.24%)
Nov 11, 2008	21.22	21.47	19.80	20.24	4,654,994	-1.26(-5.87%)
Nov 10, 2008	21.67	22.09	21.11	21.51	4,660,304	+0.20(+0.94%)
Nov 07, 2008	21.21	21.87	20.87	21.31	4,028,950	+0.09(+0.43%)
Nov 06, 2008	21.53	21.89	20.76	21.21	7,825,151	-0.49(-2.26%)
Nov 05, 2008	22.20	23.46	21.45	21.70	7,877,041	-0.50(-2.25%)
Nov 04, 2008	24.05	24.10	21.73	22.20	10,990,064	-1.35(-5.74%)
Nov 03, 2008	22.54	23.81	22.54	23.56	5,548,121	+0.99(+4.38%)
Oct 31, 2008	23.53	23.53	20.22	22.57	17,534,134	-0.97(-4.13%)
Oct 30, 2008	24.56	25.11	22.68	23.54	7,034,382	+0.35(+1.53%)
Oct 29, 2008	22.60	24.56	20.19	23.18	15,428,631	-2.04(-8.09%)
Oct 28, 2008	23.57	25.36	22.09	25.23	7,301,059	+2.21(+9.58%)
Oct 27, 2008	25.08	26.08	23.02	23.02	5,790,077	-2.61(-10.19%)
Oct 24, 2008	24.57	26.37	23.90	25.63	5,543,995	-0.93(-3.52%)
Oct 23, 2008	26.22	27.54	24.97	26.57	4,135,006	+0.42(+1.60%)
Oct 22, 2008	26.31	27.62	25.47	26.15	6,739,361	-2.16(-7.63%)
Oct 21, 2008	28.98	29.88	28.23	28.31	3,587,577	-1.22(-4.12%)
Oct 20, 2008	28.34	29.89	27.75	29.53	3,855,380	+1.42(+5.04%)
Oct 17, 2008	27.11	29.32	26.57	28.11	5,230,024	+0.52(+1.87%)
Oct 16, 2008	28.73	29.71	25.31	27.59	8,404,678	-0.18(-0.65%)
Oct 15, 2008	31.02	31.69	27.68	27.78	6,056,729	-4.08(-12.82%)
Oct 14, 2008	31.83	32.84	30.68	31.86	7,800,273	+2.19(+7.37%)
Oct 13, 2008	25.92	29.85	25.86	29.67	7,847,362	+4.47(+17.75%)
Oct 10, 2008	21.96	26.70	19.28	25.20	13,738,896	+0.70(+2.85%)
Oct 09, 2008	27.82	28.13	22.90	24.50	8,698,120	-3.25(-11.71%)
Oct 08, 2008	27.25	29.36	27.19	27.75	3,900,730	-0.44(-1.55%)
Oct 07, 2008	30.53	31.75	27.94	28.18	4,252,744	-2.32(-7.61%)
Oct 06, 2008	32.42	33.52	28.08	30.51	5,685,185	-2.52(-7.64%)
Oct 03, 2008	33.63	34.93	32.67	33.03	3,640,107	+0.06(+0.19%)
Oct 02, 2008	33.90	34.62	32.26	32.97	2,270,851	-1.00(-2.94%)
Oct 01, 2008	32.21	35.59	31.33	33.96	2,754,505	+1.20(+3.66%)
Sep 30, 2008	33.07	33.46	32.26	32.77	3,417,384	+0.78(+2.44%)
Sep 29, 2008	34.24	36.30	30.85	31.99	3,886,518	-2.94(-8.42%)
Sep 26, 2008	33.28	36.16	33.20	34.93	0	+1.05(+3.11%)
Sep 25, 2008	34.20	34.20	32.31	33.87	2,495,857	+1.16(+3.55%)
Sep 24, 2008	33.57	34.03	32.67	32.71	2,462,808	-0.67(-2.01%)
Sep 23, 2008	32.69	34.29	32.21	33.38	3,679,699	+0.87(+2.68%)
Sep 22, 2008	34.64	35.03	32.21	32.51	3,033,659	-2.50(-7.15%)
Sep 19, 2008	36.79	39.93	34.84	35.02	0	+0.49(+1.42%)
Sep 18, 2008	33.28	34.97	31.85	34.53	6,991,470	+0.59(+1.74%)
Sep 17, 2008	35.55	36.08	33.87	33.94	5,434,012	-2.17(-6.01%)
Sep 16, 2008	36.76	37.33	35.39	36.11	5,793,361	-1.49(-3.96%)
Sep 15, 2008	36.99	38.29	36.73	37.59	4,246,967	-0.99(-2.56%)
Sep 12, 2008	38.62	38.85	37.88	38.58	3,175,298	-0.42(-1.07%)
Sep 11, 2008	37.46	39.08	37.28	39.00	4,666,227	+0.96(+2.53%)
Sep 10, 2008	37.83	38.36	37.77	38.04	5,060,346	+0.44(+1.18%)
Sep 09, 2008	38.68	39.48	37.58	37.59	3,830,251	-1.18(-3.04%)
Sep 08, 2008	38.18	38.96	37.97	38.77	4,662,264	+1.19(+3.16%)
Sep 05, 2008	37.18	37.70	36.59	37.58	0	+0.29(+0.78%)
Sep 04, 2008	39.02	39.02	37.24	37.29	4,360,201	-1.86(-4.75%)
Sep 03, 2008	39.24	39.46	38.61	39.15	3,356,225	-0.07(-0.19%)
Sep 02, 2008	40.01	40.51	38.74	39.23	4,533,682	+0.08(+0.21%)
Aug 29, 2008	38.95	40.13	38.95	39.14	0	-0.03(-0.07%)
Aug 28, 2008	39.01	39.42	38.67	39.17	2,069,769	+0.24(+0.61%)
Aug 27, 2008	38.46	38.98	37.83	38.94	2,412,300	+0.49(+1.27%)
Aug 26, 2008	37.76	38.75	37.32	38.45	3,319,673	+0.67(+1.78%)
Aug 25, 2008	39.38	39.65	37.68	37.77	3,869,076	-1.82(-4.61%)
Aug 22, 2008	38.74	39.93	38.34	39.60	3,640,402	+0.90(+2.32%)
Aug 21, 2008	37.73	39.00	37.63	38.70	3,549,396	+0.87(+2.30%)
Aug 20, 2008	38.13	38.46	37.46	37.83	2,773,049	+0.00(+0.00%)
Aug 19, 2008	38.59	38.91	36.89	37.83	5,700,777	-1.11(-2.84%)
Aug 18, 2008	39.82	40.05	38.69	38.94	3,104,427	-0.81(-2.03%)
Aug 15, 2008	38.73	39.92	38.73	39.74	0	+0.87(+2.24%)
Aug 14, 2008	38.84	39.35	38.47	38.87	3,399,472	-0.13(-0.33%)
Aug 13, 2008	39.49	39.49	38.40	39.00	3,525,534	-0.50(-1.26%)
Aug 12, 2008	38.75	39.92	38.75	39.50	4,136,414	+0.06(+0.16%)
Aug 11, 2008	39.97	40.03	39.09	39.44	6,581,019	-0.59(-1.47%)
Aug 08, 2008	39.14	40.41	38.90	40.03	7,038,945	+1.08(+2.77%)
Aug 07, 2008	38.99	39.48	38.45	38.95	6,944,163	-0.16(-0.42%)
Aug 06, 2008	39.40	39.40	38.52	39.11	5,776,625	-0.46(-1.17%)
Aug 05, 2008	38.25	39.65	37.98	39.57	8,309,343	+1.49(+3.91%)
Aug 04, 2008	36.30	38.36	36.30	38.08	5,216,622	+1.82(+5.03%)
Aug 01, 2008	37.13	37.93	35.62	36.26	6,722,083	-0.95(-2.56%)
Jul 31, 2008	37.26	38.71	36.80	37.21	8,342,803	+0.63(+1.71%)
Jul 30, 2008	36.10	36.69	35.26	36.59	6,695,862	+0.54(+1.51%)
Jul 29, 2008	36.04	36.08	34.70	36.04	4,187,807	+0.91(+2.58%)
Jul 28, 2008	35.60	36.32	35.12	35.13	3,277,959	-0.45(-1.27%)
Jul 25, 2008	35.96	36.30	35.13	35.59	3,941,185	-0.14(-0.38%)
Jul 24, 2008	36.75	36.77	35.69	35.72	6,832,159	-1.27(-3.43%)
Jul 23, 2008	34.09	36.99	34.08	36.99	13,652,464	+4.18(+12.75%)
Jul 22, 2008	31.26	33.41	31.24	32.81	8,444,079	+1.55(+4.96%)
Jul 21, 2008	32.15	32.15	30.85	31.26	5,571,380	-0.70(-2.19%)
Jul 18, 2008	32.47	32.50	31.80	31.96	5,194,892	-0.43(-1.32%)
Jul 17, 2008	31.32	32.48	31.01	32.38	8,336,781	+1.16(+3.72%)
Jul 16, 2008	31.61	32.06	31.18	31.22	6,024,055	-0.41(-1.29%)
Jul 15, 2008	32.81	32.81	31.37	31.63	9,435,407	-1.38(-4.18%)
Jul 14, 2008	33.25	33.55	32.79	33.01	4,269,958	+0.14(+0.41%)
Jul 11, 2008	33.34	33.62	32.76	32.87	5,504,684	-0.80(-2.37%)
Jul 10, 2008	33.36	33.84	32.85	33.67	5,081,683	-0.13(-0.38%)
Jul 09, 2008	34.06	34.92	33.71	33.80	4,686,090	-0.28(-0.83%)
Jul 08, 2008	32.97	34.15	32.67	34.08	6,101,392	+0.95(+2.88%)
Jul 07, 2008	33.81	34.35	32.37	33.13	6,229,552	-0.57(-1.70%)
Jul 04, 2008	33.56	34.47	32.68	33.70	10,022,914	+0.00(+0.00%)
Jul 03, 2008	33.56	34.47	32.68	33.70	10,022,914	-2.40(-6.66%)
Jul 02, 2008	36.42	38.04	36.07	36.11	6,338,340	-0.12(-0.33%)
Jul 01, 2008	36.30	36.69	35.91	36.22	4,858,224	-0.55(-1.51%)
Jun 30, 2008	36.48	37.50	36.32	36.78	5,963,202	+0.20(+0.55%)
Jun 27, 2008	35.94	37.10	35.93	36.58	6,471,668	+0.65(+1.82%)
Jun 26, 2008	36.39	37.35	35.82	35.92	4,527,006	-0.84(-2.30%)
Jun 25, 2008	36.76	37.24	36.52	36.77	4,713,938	+0.01(+0.02%)
Jun 24, 2008	37.28	38.99	36.34	36.76	4,896,237	-0.55(-1.48%)
Jun 23, 2008	37.24	37.98	37.13	37.31	3,656,070	+0.15(+0.42%)
Jun 20, 2008	37.61	38.20	37.03	37.16	7,286,223	-0.82(-2.15%)
Jun 19, 2008	36.60	38.37	36.33	37.97	14,464,401	-0.68(-1.76%)
Jun 18, 2008	39.38	39.79	38.65	38.65	4,391,213	-0.97(-2.45%)
Jun 17, 2008	40.38	40.51	39.59	39.63	3,129,330	-0.65(-1.62%)
Jun 16, 2008	41.06	41.06	39.81	40.28	3,495,804	-0.10(-0.25%)
Jun 13, 2008	40.79	41.20	39.89	40.38	6,016,695	-0.05(-0.13%)
Jun 12, 2008	40.71	40.91	40.22	40.43	4,212,202	-0.15(-0.38%)
Jun 11, 2008	40.95	41.22	40.44	40.59	3,819,157	-0.37(-0.91%)
Jun 10, 2008	41.20	41.71	40.87	40.96	2,999,375	-0.88(-2.10%)
Jun 09, 2008	42.14	42.43	41.66	41.84	4,432,334	-0.34(-0.80%)
Jun 06, 2008	42.81	42.81	41.86	42.18	5,320,873	-0.92(-2.13%)
Jun 05, 2008	42.45	43.14	42.01	43.09	4,593,265	+0.87(+2.06%)
Jun 04, 2008	41.39	42.36	41.21	42.22	3,426,013	+0.80(+1.93%)
Jun 03, 2008	41.26	41.69	40.86	41.42	3,343,957	+0.28(+0.68%)
Jun 02, 2008	42.55	43.00	40.90	41.14	5,045,391	-1.65(-3.86%)
May 30, 2008	42.16	42.93	42.10	42.79	3,712,225	+0.59(+1.40%)
May 29, 2008	41.20	42.54	40.87	42.20	4,161,097	+1.02(+2.47%)
May 28, 2008	41.55	41.68	40.78	41.19	3,498,500	-0.31(-0.74%)
May 27, 2008	41.40	41.61	40.47	41.49	5,690,618	+0.11(+0.26%)
May 26, 2008	42.19	42.47	41.39	41.39	0	+0.00(+0.00%)
May 23, 2008	42.19	42.47	41.39	41.39	4,109,870	-0.93(-2.19%)
May 22, 2008	40.49	42.81	40.23	42.31	7,194,026	+1.80(+4.43%)
May 21, 2008	40.22	41.08	40.22	40.52	4,667,246	+0.22(+0.54%)
May 20, 2008	39.64	40.60	39.64	40.30	4,258,958	+0.54(+1.37%)
May 19, 2008	39.53	40.26	39.41	39.75	2,932,581	+0.23(+0.57%)
May 16, 2008	38.98	39.81	38.88	39.53	3,118,459	+0.68(+1.75%)
May 15, 2008	39.52	39.52	38.50	38.85	3,494,163	-0.57(-1.45%)
May 14, 2008	39.76	39.92	39.32	39.42	2,529,728	-0.15(-0.39%)
May 13, 2008	39.59	39.89	39.16	39.57	2,628,686	+0.01(+0.02%)
May 12, 2008	39.27	39.63	39.06	39.56	2,813,472	+0.32(+0.81%)
May 09, 2008	39.10	39.53	39.08	39.24	1,019,454	-0.25(-0.64%)
May 08, 2008	39.62	39.97	39.41	39.50	2,472,968	-0.17(-0.43%)
May 07, 2008	39.60	40.16	39.48	39.67	3,231,518	-0.02(-0.05%)
May 06, 2008	39.78	39.98	39.09	39.69	2,192,319	-0.08(-0.21%)
May 05, 2008	39.01	40.00	38.93	39.77	3,023,541	+0.76(+1.95%)
May 02, 2008	39.17	39.60	38.60	39.01	2,560,216	-0.15(-0.39%)
May 01, 2008	39.79	39.79	38.78	39.16	6,120,532	-0.40(-1.01%)
Apr 30, 2008	40.58	40.58	39.33	39.56	3,881,159	-0.36(-0.91%)
Apr 29, 2008	39.90	40.25	39.05	39.93	3,782,888	+0.04(+0.09%)
Apr 28, 2008	40.32	40.38	39.57	39.89	3,712,092	+0.05(+0.11%)
Apr 25, 2008	38.73	39.99	38.39	39.84	6,161,433	+1.50(+3.90%)
Apr 24, 2008	40.24	41.00	36.84	38.35	8,924,974	-1.03(-2.60%)
Apr 23, 2008	36.46	39.67	36.46	39.37	9,115,988	+2.73(+7.45%)
Apr 22, 2008	37.56	37.56	36.39	36.64	5,611,056	-1.60(-4.18%)
Apr 21, 2008	37.58	38.38	37.58	38.24	2,127,371	+0.32(+0.84%)
Apr 18, 2008	38.08	38.14	37.72	37.92	3,337,734	+0.39(+1.04%)
Apr 17, 2008	37.02	37.85	35.97	37.53	2,895,323	+0.13(+0.34%)
Apr 16, 2008	38.38	38.70	37.08	37.40	3,413,238	-0.77(-2.02%)
Apr 15, 2008	37.10	38.61	36.97	38.17	5,363,452	+1.23(+3.34%)
Apr 14, 2008	37.28	37.28	36.48	36.94	3,109,359	-0.28(-0.76%)
Apr 11, 2008	38.06	38.30	36.98	37.22	2,815,070	-1.01(-2.63%)
Apr 10, 2008	37.77	38.60	37.77	38.23	3,362,294	+0.46(+1.23%)
Apr 09, 2008	38.36	38.56	37.67	37.77	3,331,219	-0.60(-1.56%)
Apr 08, 2008	38.20	38.87	38.13	38.36	5,217,039	-0.03(-0.07%)
Apr 07, 2008	37.94	38.87	37.94	38.39	2,943,627	+0.22(+0.57%)
Apr 04, 2008	38.36	38.57	37.73	38.17	2,488,174	-0.19(-0.50%)
Apr 03, 2008	38.76	39.31	38.19	38.36	4,595,198	-0.69(-1.77%)
Apr 02, 2008	40.40	40.58	38.84	39.05	6,240,983	-1.07(-2.67%)
Apr 01, 2008	38.11	40.17	38.11	40.12	4,470,169	+1.93(+5.06%)
Mar 31, 2008	38.42	38.75	38.04	38.19	4,028,942	-0.41(-1.06%)
Mar 28, 2008	38.75	39.18	38.47	38.60	3,714,407	-0.64(-1.64%)
Mar 27, 2008	40.05	40.31	39.23	39.24	4,201,596	-0.64(-1.62%)
Mar 26, 2008	40.59	40.83	39.83	39.89	5,132,771	-0.96(-2.35%)
Mar 25, 2008	40.26	40.88	40.03	40.85	4,702,042	+0.72(+1.79%)
Mar 24, 2008	39.18	40.21	38.94	40.13	6,322,396	+1.03(+2.65%)
Mar 21, 2008	38.56	39.25	38.23	39.10	5,158,868	-0.00(-0.00%)
Mar 20, 2008	38.56	39.25	38.23	39.10	5,158,868	+0.72(+1.87%)
Mar 19, 2008	38.40	39.64	38.32	38.38	8,669,117	+0.09(+0.24%)
Mar 18, 2008	39.05	39.39	37.73	38.29	7,497,187	-0.56(-1.45%)
Mar 17, 2008	38.67	39.45	38.20	38.85	5,694,542	-0.82(-2.06%)
Mar 14, 2008	40.92	41.01	38.91	39.67	6,195,496	-0.87(-2.15%)
Mar 13, 2008	40.38	41.22	39.97	40.54	8,211,016	+0.12(+0.29%)
Mar 12, 2008	36.93	41.43	36.79	40.42	17,316,406	+1.72(+4.45%)
Mar 11, 2008	37.42	38.82	35.89	38.70	25,190,410	-3.50(-8.30%)
Mar 10, 2008	42.55	42.99	42.13	42.20	4,215,092	-0.39(-0.92%)
Mar 07, 2008	43.78	43.85	42.51	42.59	4,799,412	-1.53(-3.48%)
Mar 06, 2008	45.20	45.52	44.06	44.13	2,793,907	-1.30(-2.86%)
Mar 05, 2008	44.53	45.65	44.44	45.42	3,533,866	+0.83(+1.87%)
Mar 04, 2008	44.63	45.10	44.48	44.59	6,085,557	-0.34(-0.75%)
Mar 03, 2008	44.87	44.96	44.24	44.92	4,350,078	-0.08(-0.18%)
Feb 29, 2008	46.29	46.58	44.83	45.01	4,040,791	-1.63(-3.50%)
Feb 28, 2008	46.68	47.08	46.44	46.64	2,294,689	-0.46(-0.98%)
Feb 27, 2008	47.06	48.00	46.94	47.10	3,559,892	-0.32(-0.67%)
Feb 26, 2008	46.63	47.57	46.63	47.42	3,605,115	+0.39(+0.83%)
Feb 25, 2008	45.76	47.13	45.56	47.03	4,669,312	+1.54(+3.39%)
Feb 22, 2008	46.23	46.43	44.58	45.49	5,819,344	-0.58(-1.26%)
Feb 21, 2008	47.37	47.39	46.01	46.07	2,921,292	-1.23(-2.61%)
Feb 20, 2008	46.73	47.57	46.18	47.30	4,096,908	+0.50(+1.07%)
Feb 19, 2008	46.20	46.91	46.20	46.80	5,605,481	+0.67(+1.46%)
Feb 18, 2008	44.42	46.49	44.33	46.13	0	+0.00(+0.00%)
Feb 15, 2008	44.42	46.49	44.33	46.13	7,939,267	+1.47(+3.29%)
Feb 14, 2008	45.13	45.19	44.35	44.66	5,697,093	-0.04(-0.08%)
Feb 13, 2008	45.18	45.20	43.28	44.70	13,012,588	-1.20(-2.61%)
Feb 12, 2008	45.66	46.16	45.42	45.90	5,160,650	+0.43(+0.94%)
Feb 11, 2008	45.95	45.97	45.04	45.47	5,208,684	-0.54(-1.16%)
Feb 08, 2008	47.26	47.29	45.51	46.00	4,985,482	-1.14(-2.42%)
Feb 07, 2008	48.34	48.55	44.46	47.15	10,584,728	-1.20(-2.48%)
Feb 06, 2008	48.40	48.78	47.85	48.35	4,585,945	+0.75(+1.58%)
Feb 05, 2008	47.56	48.79	47.45	47.59	3,589,530	-0.71(-1.47%)
Feb 04, 2008	48.30	48.75	47.49	48.30	2,912,299	+0.01(+0.02%)
Feb 01, 2008	48.26	48.82	47.54	48.29	4,019,353	-0.04(-0.08%)
Jan 31, 2008	48.14	48.77	46.90	48.33	4,101,603	-0.19(-0.39%)
Jan 30, 2008	48.71	49.65	48.42	48.52	2,394,841	-0.49(-1.00%)
Jan 29, 2008	48.82	49.26	48.65	49.01	2,795,418	+0.44(+0.92%)
Jan 28, 2008	47.88	48.92	47.26	48.56	3,889,709	+0.83(+1.75%)
Jan 25, 2008	48.99	48.99	47.56	47.73	4,086,503	-0.79(-1.63%)
Jan 24, 2008	49.32	49.82	47.72	48.52	4,143,413	-0.58(-1.18%)
Jan 23, 2008	46.97	49.50	46.06	49.10	7,554,633	+0.62(+1.27%)
Jan 22, 2008	49.00	49.35	47.44	48.48	5,916,288	-2.41(-4.74%)
Jan 21, 2008	51.81	52.61	50.36	50.90	0	+0.00(+0.00%)
Jan 18, 2008	51.81	52.61	50.36	50.90	4,127,313	-0.67(-1.30%)
Jan 17, 2008	52.89	52.97	51.35	51.57	6,295,571	-1.28(-2.42%)
Jan 16, 2008	50.72	53.51	50.69	52.85	8,400,727	+1.79(+3.50%)
Jan 15, 2008	51.94	52.60	50.96	51.06	5,701,174	-1.42(-2.71%)
Jan 14, 2008	53.32	53.54	52.15	52.48	5,217,149	-0.52(-0.98%)
Jan 11, 2008	53.32	54.26	52.90	53.00	3,768,272	-0.71(-1.32%)
Jan 10, 2008	52.71	53.76	52.48	53.71	2,739,292	+0.72(+1.35%)
Jan 09, 2008	52.95	53.65	52.49	52.99	5,409,779	+0.05(+0.10%)
Jan 08, 2008	52.72	53.94	52.63	52.94	5,933,090	+0.38(+0.73%)
Jan 07, 2008	51.00	52.72	50.77	52.56	4,222,234	+1.77(+3.48%)
Jan 04, 2008	51.38	51.83	50.71	50.79	3,440,362	-1.13(-2.17%)
Jan 03, 2008	51.47	52.32	51.44	51.91	1,912,406	+0.52(+1.01%)
Jan 02, 2008	52.46	52.59	51.10	51.39	2,778,568	-0.99(-1.89%)
Jan 01, 2008	52.23	52.61	52.13	52.38	0	+0.00(+0.00%)
Dec 31, 2007	52.23	52.61	52.13	52.38	1,248,716	-0.13(-0.24%)
Dec 28, 2007	52.85	53.04	52.21	52.51	1,133,213	+0.08(+0.16%)
Dec 27, 2007	53.22	53.34	52.37	52.43	1,219,178	-0.94(-1.77%)
Dec 26, 2007	53.09	53.47	52.67	53.37	1,313,647	+0.38(+0.72%)
Dec 24, 2007	53.27	53.38	52.85	52.99	735,459	-0.14(-0.26%)
Dec 21, 2007	53.02	53.31	52.49	53.13	3,956,141	+0.42(+0.79%)
Dec 20, 2007	52.31	52.98	52.31	52.71	2,842,153	+0.67(+1.29%)
Dec 19, 2007	52.76	52.76	52.04	52.04	2,249,303	-0.34(-0.64%)
Dec 18, 2007	52.23	52.69	51.97	52.37	2,643,951	+0.56(+1.09%)
Dec 17, 2007	52.68	52.68	51.77	51.81	2,309,095	-0.68(-1.30%)
Dec 14, 2007	52.69	53.13	52.30	52.49	3,485,120	-0.09(-0.17%)
Dec 13, 2007	52.25	52.64	52.04	52.58	3,890,901	+0.18(+0.35%)
Dec 12, 2007	53.52	53.62	52.11	52.40	5,325,903	-0.15(-0.29%)
Dec 11, 2007	54.42	54.44	52.48	52.56	4,535,219	-1.67(-3.08%)
Dec 10, 2007	53.73	54.35	53.13	54.23	3,371,063	+0.75(+1.41%)
Dec 07, 2007	53.08	54.00	52.96	53.47	3,666,629	+0.41(+0.77%)
Dec 06, 2007	52.17	53.06	51.99	53.06	2,838,326	+1.05(+2.02%)
Dec 05, 2007	51.29	52.15	51.29	52.01	2,942,475	+1.10(+2.16%)
Dec 04, 2007	51.11	51.36	50.45	50.91	3,429,554	-0.40(-0.78%)

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