Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	92.12	93.31	90.72	90.72	2,993,134	-1.34(-1.46%)
Apr 27, 2007	92.86	92.87	91.16	92.06	2,507,306	-0.80(-0.86%)
Apr 26, 2007	94.44	94.44	92.25	92.86	2,445,847	-0.80(-0.86%)
Apr 25, 2007	92.81	94.16	92.11	93.66	2,862,557	+1.60(+1.74%)
Apr 24, 2007	92.83	93.76	89.92	92.06	8,003,168	-3.54(-3.70%)
Apr 23, 2007	95.50	96.67	95.39	95.60	2,613,008	+0.11(+0.11%)
Apr 20, 2007	95.46	96.03	94.80	95.49	3,316,092	+0.84(+0.89%)
Apr 19, 2007	93.02	95.03	93.02	94.65	3,596,020	+0.23(+0.25%)
Apr 18, 2007	95.00	95.52	94.04	94.42	2,799,628	-0.58(-0.61%)
Apr 17, 2007	95.74	96.45	94.85	95.00	2,732,407	-1.58(-1.64%)
Apr 16, 2007	94.95	96.59	94.80	96.58	3,434,172	+2.26(+2.40%)
Apr 13, 2007	93.63	94.40	92.78	94.32	2,473,442	+0.79(+0.84%)
Apr 12, 2007	92.47	93.81	92.19	93.54	4,307,967	+1.72(+1.88%)
Apr 11, 2007	91.03	92.63	90.97	91.81	3,853,373	+1.01(+1.11%)
Apr 10, 2007	92.70	92.85	90.62	90.80	3,048,481	-1.44(-1.56%)
Apr 09, 2007	92.58	93.13	92.04	92.24	2,328,584	+0.46(+0.51%)
Apr 05, 2007	91.06	92.21	90.50	91.78	3,309,488	+0.68(+0.75%)
Apr 04, 2007	90.28	91.58	89.80	91.10	2,770,309	+0.99(+1.10%)
Apr 03, 2007	90.33	90.85	89.69	90.11	3,001,113	+0.00(+0.00%)
Apr 02, 2007	88.72	90.49	88.52	90.11	3,860,939	+1.50(+1.69%)
Mar 30, 2007	90.44	90.78	88.34	88.60	4,908,830	-1.83(-2.03%)
Mar 29, 2007	87.57	90.77	87.00	90.44	9,506,340	+3.23(+3.70%)
Mar 28, 2007	86.92	87.85	86.51	87.21	4,014,052	-0.60(-0.68%)
Mar 27, 2007	87.20	88.03	86.72	87.81	3,792,665	+0.42(+0.48%)
Mar 26, 2007	86.67	87.39	85.08	87.39	3,709,506	+1.34(+1.56%)
Mar 23, 2007	85.33	86.05	84.74	86.05	3,389,418	+1.35(+1.59%)
Mar 22, 2007	85.76	86.08	84.61	84.70	3,625,674	-0.89(-1.04%)
Mar 21, 2007	83.08	85.59	82.65	85.59	5,268,414	+2.51(+3.02%)
Mar 20, 2007	81.31	83.18	80.86	83.08	6,527,983	+2.34(+2.90%)
Mar 19, 2007	80.27	81.54	79.24	80.74	6,284,844	+1.01(+1.27%)
Mar 16, 2007	80.37	80.55	79.53	79.73	5,196,196	-0.59(-0.73%)
Mar 15, 2007	79.78	81.02	79.61	80.32	3,285,313	+0.55(+0.68%)
Mar 14, 2007	78.71	80.10	76.76	79.78	5,509,024	+1.92(+2.47%)
Mar 13, 2007	81.18	82.15	77.70	77.86	4,846,768	-3.32(-4.09%)
Mar 12, 2007	80.89	82.78	79.08	81.18	5,400,346	-0.34(-0.42%)
Mar 09, 2007	81.83	82.04	80.06	81.52	4,788,568	+0.65(+0.81%)
Mar 08, 2007	79.52	81.41	79.22	80.87	4,842,291	+2.51(+3.20%)
Mar 07, 2007	78.29	79.49	77.83	78.36	3,229,574	+0.03(+0.03%)
Mar 06, 2007	76.93	78.96	76.65	78.33	4,009,910	+2.42(+3.19%)
Mar 05, 2007	75.94	77.56	75.02	75.91	4,822,928	-0.94(-1.22%)
Mar 02, 2007	78.41	79.29	76.48	76.85	4,293,303	-1.54(-1.96%)
Mar 01, 2007	77.06	79.81	76.48	78.38	5,437,246	-0.85(-1.07%)
Feb 28, 2007	78.13	79.96	77.00	79.23	6,341,405	+1.94(+2.51%)
Feb 27, 2007	80.41	81.36	76.30	77.29	7,179,606	-6.60(-7.87%)
Feb 26, 2007	83.54	84.58	83.18	83.90	3,323,750	+0.72(+0.87%)
Feb 23, 2007	83.45	83.92	82.31	83.17	2,612,760	-0.14(-0.17%)
Feb 22, 2007	84.00	84.14	82.11	83.32	3,723,720	-0.54(-0.64%)
Feb 21, 2007	80.85	83.87	80.44	83.85	3,942,084	+2.64(+3.26%)
Feb 20, 2007	80.20	81.64	79.77	81.21	3,326,053	+0.21(+0.26%)
Feb 16, 2007	80.55	81.30	79.96	80.99	3,409,772	+0.50(+0.62%)
Feb 15, 2007	78.54	81.18	78.49	80.49	5,089,644	+1.96(+2.49%)
Feb 14, 2007	78.27	79.40	77.65	78.54	3,626,287	+0.35(+0.45%)
Feb 13, 2007	78.13	78.70	77.12	78.19	4,288,117	+1.70(+2.22%)
Feb 12, 2007	74.90	77.66	74.62	76.49	6,047,586	+1.60(+2.14%)
Feb 09, 2007	77.33	77.70	74.60	74.89	4,454,586	-3.40(-4.35%)
Feb 08, 2007	77.37	78.42	76.16	78.29	3,104,219	+0.62(+0.79%)
Feb 07, 2007	77.82	79.14	77.07	77.68	3,661,154	-0.14(-0.18%)
Feb 06, 2007	77.16	78.16	76.58	77.82	3,196,221	+0.76(+0.99%)
Feb 05, 2007	76.39	78.10	75.99	77.06	4,926,458	+0.45(+0.58%)
Feb 02, 2007	75.32	76.78	74.09	76.61	4,133,027	+1.30(+1.73%)
Feb 01, 2007	75.38	75.73	73.76	75.31	4,926,011	+0.71(+0.96%)
Jan 31, 2007	72.22	75.21	71.45	74.60	8,273,330	+2.88(+4.01%)
Jan 30, 2007	69.60	72.36	68.47	71.72	7,813,992	+3.03(+4.41%)
Jan 29, 2007	69.68	70.44	68.47	68.69	3,565,123	-0.98(-1.41%)
Jan 26, 2007	70.40	70.49	68.47	69.67	2,936,333	+0.16(+0.23%)
Jan 25, 2007	70.76	71.56	68.94	69.51	7,288,172	+0.49(+0.71%)
Jan 24, 2007	67.12	69.23	66.56	69.02	4,375,343	+1.91(+2.85%)
Jan 23, 2007	64.20	67.30	64.20	67.11	4,843,187	+2.73(+4.23%)
Jan 22, 2007	64.53	64.97	63.47	64.38	2,943,832	-0.15(-0.24%)
Jan 19, 2007	63.04	64.71	62.67	64.53	3,964,021	+1.97(+3.16%)
Jan 18, 2007	64.31	65.09	62.16	62.56	4,474,060	-1.75(-2.72%)
Jan 17, 2007	64.35	64.87	63.78	64.31	2,373,018	-0.27(-0.42%)
Jan 16, 2007	65.31	65.46	64.23	64.58	2,164,727	-0.90(-1.38%)
Jan 12, 2007	64.30	65.64	64.07	65.48	3,272,553	+1.19(+1.85%)
Jan 11, 2007	63.29	64.80	63.18	64.29	3,248,490	+1.00(+1.58%)
Jan 10, 2007	62.99	63.66	61.72	63.29	2,616,789	+0.57(+0.91%)
Jan 09, 2007	63.14	63.14	61.50	62.72	3,871,236	-0.41(-0.65%)
Jan 08, 2007	62.17	63.44	62.13	63.13	2,682,489	+0.84(+1.35%)
Jan 05, 2007	63.11	63.44	61.68	62.29	4,236,221	-0.82(-1.30%)
Jan 04, 2007	63.69	63.69	62.21	63.11	2,975,618	-0.60(-0.94%)
Jan 03, 2007	64.82	65.15	62.82	63.71	3,535,463	-1.64(-2.50%)
Dec 29, 2006	65.83	65.83	64.91	65.35	1,367,938	-0.67(-1.02%)
Dec 28, 2006	66.12	66.79	65.74	66.02	1,632,975	+0.00(+0.00%)
Dec 27, 2006	64.87	66.12	64.24	66.02	2,609,066	+1.43(+2.21%)
Dec 26, 2006	64.77	65.21	63.99	64.59	1,342,083	+0.64(+1.01%)
Dec 22, 2006	64.54	64.69	63.63	63.95	2,022,359	-0.60(-0.93%)
Dec 21, 2006	65.66	65.81	64.33	64.54	2,540,233	-1.11(-1.69%)
Dec 20, 2006	66.12	66.96	65.58	65.65	2,672,527	+0.03(+0.04%)
Dec 19, 2006	64.78	66.07	64.34	65.62	3,084,632	+0.69(+1.06%)
Dec 18, 2006	66.94	66.99	64.78	64.94	3,619,407	-2.11(-3.14%)
Dec 15, 2006	66.02	67.07	65.46	67.05	4,408,697	+1.25(+1.90%)
Dec 14, 2006	66.93	67.72	65.22	65.79	5,473,320	-0.93(-1.39%)
Dec 13, 2006	65.83	67.21	65.01	66.72	5,745,856	+1.27(+1.94%)
Dec 12, 2006	67.05	67.05	64.61	65.45	8,295,826	-3.54(-5.13%)
Dec 11, 2006	70.14	70.59	68.58	68.99	3,600,715	-1.37(-1.94%)
Dec 08, 2006	68.75	70.52	68.17	70.36	5,806,743	+1.30(+1.89%)
Dec 07, 2006	68.06	69.95	67.62	69.06	5,180,862	+1.56(+2.32%)
Dec 06, 2006	66.47	68.70	66.17	67.49	5,124,340	+0.46(+0.68%)
Dec 05, 2006	68.17	68.21	66.21	67.04	6,109,498	-1.30(-1.91%)
Dec 04, 2006	64.78	68.42	64.76	68.34	5,420,044	+3.12(+4.78%)
Dec 01, 2006	64.72	66.55	64.25	65.22	4,020,767	-1.60(-2.39%)
Nov 30, 2006	66.12	67.25	64.90	66.82	4,041,249	+0.71(+1.08%)
Nov 29, 2006	64.33	66.55	64.18	66.11	5,706,794	+2.30(+3.60%)
Nov 28, 2006	63.66	64.61	63.01	63.81	4,667,689	-0.63(-0.98%)
Nov 27, 2006	66.16	66.56	64.08	64.45	5,036,928	-2.81(-4.17%)
Nov 24, 2006	67.37	67.50	65.95	67.25	2,426,630	-0.13(-0.19%)
Nov 22, 2006	66.92	67.72	65.98	67.38	4,818,899	+1.05(+1.59%)
Nov 21, 2006	65.45	66.52	65.03	66.32	4,827,070	+1.32(+2.03%)
Nov 20, 2006	65.68	68.05	64.65	65.00	11,694,967	+1.95(+3.09%)
Nov 17, 2006	59.33	64.28	59.10	63.05	14,317,912	+5.36(+9.29%)
Nov 16, 2006	59.69	59.70	57.49	57.69	5,161,723	-2.22(-3.71%)
Nov 15, 2006	60.47	60.98	59.49	59.92	3,522,816	+0.00(+0.00%)
Nov 14, 2006	60.00	60.30	58.99	59.92	2,659,320	+0.13(+0.22%)
Nov 13, 2006	59.22	60.09	58.52	59.78	3,777,108	+0.34(+0.57%)
Nov 10, 2006	60.49	60.73	58.78	59.44	3,237,633	-1.07(-1.77%)
Nov 09, 2006	59.88	62.10	59.57	60.51	4,587,328	+0.79(+1.32%)
Nov 08, 2006	59.49	60.51	59.03	59.73	2,486,733	-0.21(-0.34%)
Nov 07, 2006	60.62	61.11	59.67	59.93	2,714,835	-0.56(-0.93%)
Nov 06, 2006	59.77	61.20	59.49	60.50	3,586,837	+1.71(+2.90%)
Nov 03, 2006	59.42	59.87	58.16	58.79	3,488,679	-0.09(-0.15%)
Nov 02, 2006	58.70	59.50	58.48	58.88	3,162,979	-0.54(-0.90%)
Nov 01, 2006	60.49	61.38	59.33	59.42	3,877,280	-0.98(-1.63%)
Oct 31, 2006	60.77	61.74	59.24	60.40	7,241,276	-1.26(-2.04%)
Oct 30, 2006	60.85	62.48	60.78	61.66	3,879,295	+0.24(+0.39%)
Oct 27, 2006	61.01	62.87	60.45	61.42	3,577,099	+0.27(+0.44%)
Oct 26, 2006	61.65	61.84	60.31	61.15	3,805,649	-0.62(-1.00%)
Oct 25, 2006	61.65	62.50	61.20	61.77	4,453,578	-0.95(-1.51%)
Oct 24, 2006	58.79	62.88	58.79	62.71	9,361,681	+3.23(+5.42%)
Oct 23, 2006	58.87	60.31	58.55	59.49	2,835,377	+0.36(+0.60%)
Oct 20, 2006	60.35	60.50	58.75	59.13	3,815,946	-1.22(-2.03%)
Oct 19, 2006	58.52	60.76	58.08	60.35	4,830,539	+0.90(+1.52%)
Oct 18, 2006	60.13	60.75	58.80	59.45	4,457,831	-0.34(-0.57%)
Oct 17, 2006	60.56	60.69	59.15	59.79	4,386,200	-0.91(-1.50%)
Oct 16, 2006	59.95	61.25	59.68	60.70	6,058,125	+2.23(+3.82%)
Oct 13, 2006	57.44	59.95	57.44	58.47	4,512,898	+0.69(+1.19%)
Oct 12, 2006	57.84	58.16	56.90	57.78	4,652,580	+0.55(+0.97%)
Oct 11, 2006	56.60	58.07	56.29	57.23	6,032,494	-0.27(-0.47%)
Oct 10, 2006	56.65	57.66	55.62	57.49	4,625,606	+0.86(+1.51%)
Oct 09, 2006	55.03	58.24	54.58	56.64	10,334,863	+2.55(+4.71%)
Oct 06, 2006	54.14	54.55	53.03	54.09	6,437,996	-0.08(-0.15%)
Oct 05, 2006	50.94	54.49	50.94	54.17	11,507,270	+4.18(+8.36%)
Oct 04, 2006	49.10	50.30	48.41	49.99	6,520,931	+0.80(+1.62%)
Oct 03, 2006	50.79	50.80	48.96	49.19	6,229,704	-2.01(-3.93%)
Oct 02, 2006	51.76	51.80	50.93	51.20	3,441,335	-0.33(-0.64%)
Sep 29, 2006	51.02	51.98	50.87	51.53	2,845,226	+0.52(+1.02%)
Sep 28, 2006	51.39	52.00	50.36	51.02	6,112,520	-0.97(-1.86%)
Sep 27, 2006	51.44	52.40	50.92	51.98	4,620,569	+0.55(+1.06%)
Sep 26, 2006	49.97	51.95	49.27	51.44	7,117,152	+2.31(+4.69%)
Sep 25, 2006	48.96	49.52	47.92	49.13	12,168,854	-0.69(-1.38%)
Sep 22, 2006	51.16	51.51	49.43	49.82	9,032,848	-1.24(-2.43%)
Sep 21, 2006	52.49	52.94	50.57	51.06	7,300,484	-1.43(-2.72%)
Sep 20, 2006	52.22	53.05	51.82	52.49	4,004,874	+0.27(+0.51%)
Sep 19, 2006	53.36	53.36	51.53	52.22	3,617,056	-1.23(-2.31%)
Sep 18, 2006	52.68	54.27	51.87	53.46	4,916,721	+1.28(+2.45%)
Sep 15, 2006	52.76	52.76	51.35	52.18	4,146,570	+0.27(+0.52%)
Sep 14, 2006	53.29	53.46	51.55	51.91	4,089,265	-1.38(-2.60%)
Sep 13, 2006	53.18	53.65	52.23	53.30	4,535,171	+1.11(+2.12%)
Sep 12, 2006	51.59	52.66	51.03	52.19	5,525,253	+1.22(+2.40%)
Sep 11, 2006	53.97	54.29	50.76	50.96	8,490,351	-2.68(-5.00%)
Sep 08, 2006	54.14	54.22	53.36	53.64	2,474,981	-0.39(-0.73%)
Sep 07, 2006	53.78	54.72	53.21	54.04	3,410,780	-0.18(-0.33%)
Sep 06, 2006	54.68	55.48	53.95	54.22	4,628,404	-1.57(-2.82%)
Sep 05, 2006	53.21	55.87	52.94	55.79	6,378,340	+2.57(+4.84%)
Sep 01, 2006	52.47	53.71	51.54	53.21	3,523,935	+1.24(+2.39%)
Aug 31, 2006	51.82	52.39	51.37	51.97	3,110,823	+0.63(+1.22%)
Aug 30, 2006	52.85	52.89	51.15	51.35	4,848,895	-0.96(-1.84%)
Aug 29, 2006	52.81	52.93	51.06	52.31	4,462,420	+0.04(+0.09%)
Aug 28, 2006	52.04	52.54	51.42	52.27	3,702,231	-1.05(-1.98%)
Aug 25, 2006	52.88	53.71	52.65	53.32	2,293,440	+0.68(+1.29%)
Aug 24, 2006	52.87	53.85	52.01	52.64	2,932,080	-0.80(-1.49%)
Aug 23, 2006	54.06	54.80	53.05	53.44	2,408,946	-1.02(-1.87%)
Aug 22, 2006	54.17	54.80	53.74	54.46	2,618,244	+0.63(+1.18%)
Aug 21, 2006	53.16	54.38	52.99	53.82	2,780,982	-0.03(-0.05%)
Aug 18, 2006	54.10	54.50	53.31	53.85	4,031,959	-0.25(-0.46%)
Aug 17, 2006	54.34	55.05	53.46	54.10	3,827,138	-1.10(-1.99%)
Aug 16, 2006	53.16	55.31	53.13	55.20	4,997,866	+2.09(+3.94%)
Aug 15, 2006	51.81	53.33	51.37	53.11	5,326,699	+2.07(+4.06%)
Aug 14, 2006	51.00	51.70	50.42	51.03	6,082,636	+0.61(+1.20%)
Aug 11, 2006	52.12	52.55	50.14	50.43	6,464,410	-2.48(-4.69%)
Aug 10, 2006	51.42	53.07	50.34	52.91	7,533,063	+1.50(+2.92%)
Aug 09, 2006	52.27	52.47	50.75	51.41	5,979,890	-0.12(-0.24%)
Aug 08, 2006	52.09	53.14	51.20	51.53	5,820,957	-1.82(-3.42%)
Aug 07, 2006	53.07	53.96	52.31	53.36	4,676,419	+0.51(+0.96%)
Aug 04, 2006	55.31	55.31	52.04	52.85	6,976,015	-1.16(-2.15%)
Aug 03, 2006	54.23	54.95	53.74	54.01	5,272,976	-1.13(-2.04%)
Aug 02, 2006	54.53	56.05	53.80	55.14	8,149,877	-0.08(-0.15%)
Aug 01, 2006	56.35	56.56	54.60	55.22	5,579,313	-1.13(-2.01%)
Jul 31, 2006	55.65	57.34	54.80	56.35	5,242,197	+0.77(+1.38%)
Jul 28, 2006	55.07	56.15	53.55	55.58	6,790,333	+0.51(+0.92%)
Jul 27, 2006	56.50	56.96	54.82	55.07	4,528,679	-0.75(-1.34%)
Jul 26, 2006	55.48	56.41	54.25	55.82	6,123,824	+0.06(+0.11%)
Jul 25, 2006	54.19	56.15	53.35	55.76	9,562,138	+2.28(+4.26%)
Jul 24, 2006	52.45	53.54	50.21	53.48	10,839,865	+1.04(+1.98%)
Jul 21, 2006	56.13	56.74	52.27	52.45	11,254,321	-3.67(-6.54%)
Jul 20, 2006	60.17	60.45	56.11	56.12	8,646,150	-2.78(-4.72%)
Jul 19, 2006	58.05	59.52	57.82	58.90	5,075,989	+1.47(+2.57%)
Jul 18, 2006	57.67	58.16	56.13	57.42	5,845,916	+0.64(+1.13%)
Jul 17, 2006	58.21	58.66	56.24	56.78	4,959,140	-2.41(-4.08%)
Jul 14, 2006	58.83	59.45	56.84	59.19	6,737,505	+0.67(+1.15%)
Jul 13, 2006	60.98	61.46	58.33	58.52	6,110,729	-3.32(-5.37%)
Jul 12, 2006	62.27	63.12	61.44	61.85	3,449,170	-0.28(-0.45%)
Jul 11, 2006	61.02	62.35	60.89	62.12	4,517,151	+0.72(+1.18%)
Jul 10, 2006	61.34	61.84	60.23	61.40	3,893,173	+0.42(+0.69%)
Jul 07, 2006	60.31	62.18	60.26	60.98	4,372,657	-0.43(-0.70%)
Jul 06, 2006	61.51	61.85	60.94	61.41	4,088,817	-0.10(-0.16%)
Jul 05, 2006	62.69	62.81	59.83	61.51	5,149,747	-1.22(-1.94%)
Jul 03, 2006	62.01	63.13	61.89	62.72	2,169,204	+0.07(+0.11%)
Jun 30, 2006	62.78	63.11	61.65	62.65	4,066,432	+0.24(+0.39%)
Jun 29, 2006	60.55	62.50	60.01	62.41	5,797,789	+1.97(+3.27%)
Jun 28, 2006	59.27	60.67	59.08	60.43	3,869,333	+1.50(+2.55%)
Jun 27, 2006	59.06	60.08	58.75	58.93	4,757,005	-0.08(-0.14%)
Jun 26, 2006	57.94	59.19	57.46	59.01	4,614,861	+1.81(+3.17%)
Jun 23, 2006	56.35	57.82	56.06	57.20	3,898,770	+0.60(+1.06%)
Jun 22, 2006	57.18	57.64	55.62	56.60	4,515,808	-0.27(-0.47%)
Jun 21, 2006	54.37	57.24	54.36	56.87	7,551,642	+2.50(+4.60%)
Jun 20, 2006	54.96	55.59	53.83	54.37	6,371,960	-0.31(-0.57%)
Jun 19, 2006	56.23	56.56	54.05	54.68	6,165,236	-1.55(-2.76%)
Jun 16, 2006	57.07	57.18	55.22	56.23	5,378,185	-0.95(-1.66%)
Jun 15, 2006	53.65	57.36	53.47	57.18	8,624,213	+4.03(+7.58%)
Jun 14, 2006	51.32	53.34	51.28	53.15	6,932,589	+2.23(+4.39%)
Jun 13, 2006	51.64	53.05	50.17	50.92	9,015,276	-0.77(-1.49%)
Jun 12, 2006	54.21	55.43	51.69	51.69	6,684,341	-2.51(-4.63%)
Jun 09, 2006	55.26	56.44	53.49	54.20	7,851,935	-0.29(-0.54%)
Jun 08, 2006	53.61	54.80	51.50	54.49	10,876,800	+0.34(+0.63%)
Jun 07, 2006	57.09	57.91	54.05	54.15	7,312,460	-2.95(-5.16%)
Jun 06, 2006	58.08	58.30	55.62	57.10	8,177,187	-0.99(-1.71%)
Jun 05, 2006	61.78	61.96	57.91	58.09	7,003,997	-4.01(-6.46%)
Jun 02, 2006	61.52	62.14	60.64	62.10	5,514,844	+0.99(+1.62%)
Jun 01, 2006	58.66	61.18	57.70	61.11	6,320,923	+1.80(+3.04%)
May 31, 2006	58.52	59.84	58.16	59.31	5,353,561	+1.72(+2.99%)
May 30, 2006	59.59	59.68	57.18	57.58	6,012,571	-2.70(-4.48%)
May 26, 2006	58.75	60.38	58.32	60.28	5,986,605	+2.21(+3.80%)
May 25, 2006	54.95	58.14	54.72	58.08	8,393,313	+4.05(+7.49%)
May 24, 2006	54.19	55.73	52.49	54.03	9,352,504	-0.06(-0.12%)
May 23, 2006	55.57	57.10	54.05	54.09	7,579,287	-0.25(-0.46%)
May 22, 2006	56.38	56.45	52.43	54.34	11,209,215	-2.84(-4.97%)
May 19, 2006	57.94	58.75	56.18	57.18	9,233,192	+0.28(+0.49%)
May 18, 2006	58.08	59.52	56.60	56.90	6,406,881	-0.50(-0.87%)
May 17, 2006	59.64	61.06	56.73	57.40	7,974,604	-2.86(-4.74%)
May 16, 2006	62.19	62.85	58.61	60.26	6,398,262	-1.62(-2.61%)
May 15, 2006	62.10	63.19	60.16	61.88	7,217,212	-0.96(-1.52%)
May 12, 2006	65.84	65.84	62.18	62.84	5,857,109	-3.03(-4.60%)
May 11, 2006	68.90	69.48	65.68	65.87	4,759,243	-2.57(-3.76%)
May 10, 2006	66.12	68.57	65.81	68.44	3,315,085	+1.66(+2.49%)
May 09, 2006	66.74	67.59	65.96	66.78	3,129,178	-0.04(-0.07%)
May 08, 2006	67.19	67.81	66.35	66.82	3,156,040	-0.28(-0.41%)
May 05, 2006	67.26	68.07	66.45	67.10	4,080,758	+0.14(+0.21%)
May 04, 2006	66.74	67.43	66.12	66.96	4,040,354	+0.42(+0.63%)
May 03, 2006	65.76	66.65	64.67	66.54	4,313,113	+0.80(+1.22%)
May 02, 2006	64.87	65.73	63.92	65.73	4,193,578	+1.63(+2.54%)

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

United States Steel Corp (NY: X )

Historical Prices

Popular Pages