Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	51.58	52.48	50.72	52.08	2,665,644	+0.53(+1.02%)
Mar 28, 2008	51.38	51.86	50.53	51.55	2,250,994	+1.14(+2.26%)
Mar 27, 2008	52.65	52.87	50.12	50.42	3,680,567	-2.17(-4.13%)
Mar 26, 2008	51.98	52.85	51.44	52.59	1,900,072	+0.12(+0.24%)
Mar 25, 2008	52.47	52.73	51.38	52.46	2,436,535	+1.38(+2.70%)
Mar 24, 2008	50.47	53.17	50.47	51.09	2,673,575	+1.82(+3.69%)
Mar 21, 2008	47.70	50.05	46.64	49.27	2,643,792	+0.00(+0.00%)
Mar 20, 2008	47.70	50.05	46.64	49.27	2,643,792	+1.45(+3.04%)
Mar 19, 2008	52.57	54.73	47.73	47.81	3,150,572	-5.27(-9.93%)
Mar 18, 2008	50.95	53.34	50.39	53.09	2,258,605	+3.35(+6.73%)
Mar 17, 2008	51.66	51.66	48.32	49.74	2,169,055	-2.67(-5.10%)
Mar 14, 2008	53.59	53.59	50.94	52.41	2,590,204	-0.64(-1.21%)
Mar 13, 2008	49.56	53.41	48.62	53.05	3,792,038	+2.30(+4.53%)
Mar 12, 2008	50.46	51.54	49.53	50.75	1,809,680	+0.53(+1.05%)
Mar 11, 2008	48.57	50.24	47.58	50.22	3,432,298	+3.37(+7.19%)
Mar 10, 2008	51.95	52.50	46.54	46.86	5,049,609	-5.44(-10.40%)
Mar 07, 2008	51.68	53.14	50.52	52.29	4,458,095	+0.33(+0.63%)
Mar 06, 2008	53.85	53.85	51.91	51.97	2,404,787	-1.53(-2.86%)
Mar 05, 2008	51.60	53.64	51.54	53.50	3,420,847	+2.35(+4.60%)
Mar 04, 2008	50.50	52.43	49.94	51.14	4,325,293	+0.69(+1.37%)
Mar 03, 2008	49.83	51.51	49.25	50.45	2,565,921	+0.10(+0.19%)
Feb 29, 2008	51.69	51.71	49.92	50.36	4,846,729	-1.68(-3.24%)
Feb 28, 2008	51.42	52.52	50.73	52.04	2,185,882	+0.44(+0.85%)
Feb 27, 2008	52.26	52.63	50.76	51.60	2,369,922	-0.79(-1.52%)
Feb 26, 2008	50.58	52.62	49.84	52.40	3,691,444	+1.57(+3.09%)
Feb 25, 2008	49.02	50.83	47.95	50.83	3,020,124	+2.22(+4.57%)
Feb 22, 2008	47.08	48.81	45.98	48.61	2,368,103	+1.89(+4.06%)
Feb 21, 2008	49.57	49.57	46.44	46.71	3,692,173	-2.38(-4.85%)
Feb 20, 2008	46.35	49.23	46.10	49.09	4,146,224	+2.56(+5.49%)
Feb 19, 2008	45.19	47.31	44.73	46.54	4,106,109	+2.37(+5.37%)
Feb 18, 2008	45.23	45.23	43.37	44.17	0	+0.00(+0.00%)
Feb 15, 2008	45.23	45.23	43.37	44.17	2,050,693	-1.07(-2.37%)
Feb 14, 2008	45.53	46.10	44.50	45.24	1,962,640	+0.14(+0.32%)
Feb 13, 2008	44.46	45.52	43.16	45.09	2,001,477	+0.96(+2.17%)
Feb 12, 2008	45.82	46.27	43.66	44.14	2,321,365	-1.20(-2.64%)
Feb 11, 2008	44.11	45.54	43.87	45.33	1,681,275	+1.10(+2.49%)
Feb 08, 2008	41.97	44.93	41.92	44.23	3,624,263	+1.74(+4.10%)
Feb 07, 2008	41.90	42.98	41.21	42.49	4,053,387	-0.25(-0.58%)
Feb 06, 2008	43.82	44.29	42.45	42.74	3,606,568	-0.96(-2.19%)
Feb 05, 2008	44.43	45.00	43.25	43.70	3,429,767	-1.01(-2.27%)
Feb 04, 2008	45.97	46.08	44.70	44.71	2,401,208	-1.16(-2.52%)
Feb 01, 2008	46.17	46.67	45.12	45.87	3,420,003	+0.16(+0.36%)
Jan 31, 2008	43.79	46.06	42.95	45.71	3,439,658	+1.39(+3.13%)
Jan 30, 2008	43.65	45.25	42.71	44.32	3,266,306	+0.42(+0.96%)
Jan 29, 2008	43.08	44.78	41.99	43.90	4,226,819	+0.22(+0.50%)
Jan 28, 2008	38.85	43.73	38.85	43.68	4,218,833	+2.93(+7.19%)
Jan 25, 2008	40.90	42.87	40.27	40.75	4,780,128	+0.47(+1.16%)
Jan 24, 2008	37.92	40.72	37.92	40.28	4,997,943	+2.56(+6.77%)
Jan 23, 2008	36.40	39.08	33.80	37.73	7,806,583	+0.12(+0.33%)
Jan 22, 2008	33.60	38.45	32.73	37.60	7,393,394	+2.01(+5.65%)
Jan 21, 2008	34.60	35.93	33.46	35.59	0	+0.00(+0.00%)
Jan 18, 2008	34.60	35.93	33.46	35.59	4,647,626	+1.64(+4.82%)
Jan 17, 2008	36.28	36.28	33.74	33.95	4,602,491	-1.75(-4.90%)
Jan 16, 2008	35.82	37.18	33.42	35.71	5,776,036	+0.15(+0.43%)
Jan 15, 2008	37.12	37.70	35.30	35.55	4,276,207	-2.25(-5.95%)
Jan 14, 2008	36.14	37.91	36.14	37.80	3,033,366	+1.85(+5.14%)
Jan 11, 2008	37.19	37.22	35.66	35.95	1,978,118	-1.15(-3.10%)
Jan 10, 2008	34.52	37.71	34.52	37.10	2,765,149	+1.25(+3.50%)
Jan 09, 2008	36.38	36.84	34.15	35.85	6,319,281	-0.80(-2.19%)
Jan 08, 2008	38.10	39.04	36.52	36.65	3,045,087	-1.46(-3.84%)
Jan 07, 2008	39.61	39.89	36.66	38.12	4,647,495	-1.53(-3.86%)
Jan 04, 2008	41.99	41.99	39.35	39.65	3,229,267	-2.69(-6.35%)
Jan 03, 2008	42.71	43.43	42.14	42.34	1,864,495	-0.37(-0.87%)
Jan 02, 2008	44.69	44.69	42.23	42.71	2,590,344	-1.54(-3.48%)
Jan 01, 2008	43.09	44.55	43.04	44.25	0	+0.00(+0.00%)
Dec 31, 2007	43.09	44.55	43.04	44.25	1,329,711	+0.69(+1.58%)
Dec 28, 2007	43.70	44.18	43.10	43.56	1,078,525	+0.08(+0.18%)
Dec 27, 2007	44.17	44.61	43.45	43.49	1,509,323	-1.05(-2.36%)
Dec 26, 2007	43.33	44.74	43.12	44.54	1,493,937	+1.05(+2.42%)
Dec 24, 2007	43.26	44.01	43.10	43.49	769,585	+0.34(+0.80%)
Dec 21, 2007	43.40	43.54	42.14	43.14	2,945,870	+0.86(+2.04%)
Dec 20, 2007	41.68	42.34	41.27	42.28	2,803,354	+0.62(+1.49%)
Dec 19, 2007	41.93	42.41	41.27	41.66	1,960,608	-0.56(-1.31%)
Dec 18, 2007	43.87	43.87	41.08	42.21	2,742,837	-0.76(-1.76%)
Dec 17, 2007	45.11	45.43	42.75	42.97	2,787,609	-3.09(-6.71%)
Dec 14, 2007	44.70	46.42	44.50	46.06	2,415,748	+0.58(+1.28%)
Dec 13, 2007	44.30	45.60	43.65	45.48	2,244,094	+0.97(+2.17%)
Dec 12, 2007	45.48	45.84	43.88	44.51	2,096,119	+0.35(+0.80%)
Dec 11, 2007	45.93	46.42	43.88	44.16	1,780,559	-1.54(-3.37%)
Dec 10, 2007	46.35	46.88	45.52	45.70	1,353,285	-0.21(-0.46%)
Dec 07, 2007	45.94	46.64	44.80	45.91	5,288,157	+0.46(+1.01%)
Dec 06, 2007	44.74	45.45	44.16	45.45	1,856,011	+1.04(+2.35%)
Dec 05, 2007	43.12	45.08	43.12	44.41	1,852,641	+1.20(+2.77%)
Dec 04, 2007	41.98	43.49	41.83	43.21	1,867,605	+0.36(+0.85%)
Dec 03, 2007	42.37	43.20	41.81	42.85	2,102,405	+0.19(+0.45%)
Nov 30, 2007	43.13	43.13	41.83	42.65	3,562,838	+0.74(+1.76%)
Nov 29, 2007	42.22	42.83	41.06	41.92	1,722,367	-0.20(-0.48%)
Nov 28, 2007	38.94	42.12	38.94	42.12	3,340,723	+3.18(+8.16%)
Nov 27, 2007	39.86	39.91	38.33	38.94	2,781,633	-0.36(-0.93%)
Nov 26, 2007	40.91	41.62	39.05	39.30	1,709,195	-1.53(-3.75%)
Nov 23, 2007	39.81	40.94	39.62	40.84	805,822	+1.04(+2.62%)
Nov 21, 2007	38.52	40.41	37.42	39.79	3,587,909	+1.16(+3.00%)
Nov 20, 2007	38.38	39.96	37.67	38.63	3,697,916	+0.19(+0.50%)
Nov 19, 2007	40.44	41.15	38.40	38.44	3,413,495	-2.66(-6.47%)
Nov 16, 2007	40.90	41.31	39.76	41.10	2,945,731	+0.61(+1.51%)
Nov 15, 2007	42.93	42.93	40.22	40.49	3,992,028	-2.33(-5.43%)
Nov 14, 2007	42.06	43.52	41.42	42.82	3,256,857	+2.05(+5.02%)
Nov 13, 2007	39.93	41.01	38.80	40.77	4,121,993	+0.94(+2.35%)
Nov 12, 2007	42.44	42.44	38.09	39.83	5,258,778	-2.48(-5.86%)
Nov 09, 2007	43.26	44.02	42.11	42.31	3,646,639	-1.81(-4.10%)
Nov 08, 2007	44.59	45.85	42.45	44.12	3,258,592	-0.30(-0.67%)
Nov 07, 2007	44.99	45.44	43.47	44.41	2,701,396	-1.25(-2.75%)
Nov 06, 2007	44.98	46.07	44.98	45.67	2,347,826	+0.61(+1.36%)
Nov 05, 2007	44.74	45.53	44.41	45.06	1,986,530	-0.77(-1.67%)
Nov 02, 2007	46.38	46.88	45.14	45.82	2,384,087	-0.38(-0.83%)
Nov 01, 2007	47.36	47.52	45.12	46.20	2,428,251	-1.77(-3.69%)
Oct 31, 2007	47.89	48.41	47.05	47.98	2,514,493	+0.30(+0.62%)
Oct 30, 2007	49.29	49.46	47.36	47.68	2,884,186	-2.56(-5.10%)
Oct 29, 2007	50.92	51.65	50.18	50.24	2,218,572	-0.68(-1.33%)
Oct 26, 2007	50.00	50.95	49.76	50.92	2,388,789	+1.58(+3.20%)
Oct 25, 2007	48.68	49.79	47.90	49.34	2,690,771	+1.78(+3.74%)
Oct 24, 2007	47.67	48.31	46.28	47.56	2,512,821	-0.45(-0.94%)
Oct 23, 2007	47.37	49.44	46.70	48.01	3,988,468	+0.09(+0.18%)
Oct 22, 2007	46.89	48.02	45.65	47.93	3,738,093	-0.10(-0.20%)
Oct 19, 2007	49.29	50.07	47.75	48.02	3,351,055	-1.40(-2.83%)
Oct 18, 2007	48.90	49.43	47.86	49.42	2,872,587	+0.20(+0.41%)
Oct 17, 2007	49.11	49.69	48.00	49.22	2,750,958	+1.09(+2.27%)
Oct 16, 2007	46.32	49.09	45.95	48.13	4,091,276	+1.58(+3.39%)
Oct 15, 2007	47.39	48.99	46.04	46.55	2,765,901	-0.86(-1.82%)
Oct 12, 2007	46.17	47.85	45.58	47.41	2,067,266	+0.75(+1.60%)
Oct 11, 2007	47.75	48.85	45.72	46.66	3,950,839	-0.46(-0.97%)
Oct 10, 2007	46.51	47.61	46.09	47.12	2,634,450	+0.77(+1.65%)
Oct 09, 2007	45.94	46.53	44.47	46.36	3,112,396	+0.66(+1.45%)
Oct 08, 2007	41.87	46.50	41.74	45.70	6,074,953	+4.56(+11.10%)
Oct 05, 2007	39.75	42.50	39.63	41.13	2,530,898	+1.71(+4.35%)
Oct 04, 2007	40.07	40.23	39.06	39.42	3,459,675	-1.33(-3.26%)
Oct 03, 2007	41.56	42.06	40.58	40.75	2,080,225	-1.00(-2.41%)
Oct 02, 2007	42.35	42.50	40.95	41.75	2,277,401	-0.53(-1.25%)
Oct 01, 2007	41.82	42.87	41.74	42.28	3,623,361	+0.22(+0.52%)
Sep 28, 2007	42.85	43.05	41.39	42.06	1,394,235	-0.37(-0.88%)
Sep 27, 2007	42.11	43.02	41.33	42.43	1,706,144	+0.52(+1.23%)
Sep 26, 2007	41.59	42.12	41.18	41.92	1,668,474	+1.08(+2.65%)
Sep 25, 2007	39.76	40.95	39.70	40.84	1,923,419	+0.33(+0.80%)
Sep 24, 2007	41.21	41.89	40.01	40.51	2,736,612	-0.62(-1.51%)
Sep 21, 2007	41.63	41.96	41.13	41.13	1,824,324	-0.06(-0.14%)
Sep 20, 2007	40.48	41.72	40.31	41.19	2,024,948	+0.76(+1.87%)
Sep 19, 2007	40.28	42.37	39.50	40.43	4,082,637	+0.78(+1.95%)
Sep 18, 2007	37.86	39.87	37.61	39.66	3,003,097	+2.22(+5.93%)
Sep 17, 2007	38.85	39.04	37.24	37.44	3,037,998	-0.51(-1.34%)
Sep 14, 2007	37.24	38.35	36.75	37.95	1,748,254	+0.22(+0.58%)
Sep 13, 2007	36.84	38.47	36.61	37.73	2,165,281	+1.22(+3.33%)
Sep 12, 2007	36.25	37.03	35.95	36.51	2,950,120	-0.34(-0.91%)
Sep 11, 2007	37.29	37.71	36.53	36.84	2,630,740	+0.15(+0.42%)
Sep 10, 2007	38.01	38.17	35.58	36.69	3,148,759	-0.73(-1.94%)
Sep 07, 2007	38.85	39.23	37.08	37.42	3,257,222	-2.12(-5.37%)
Sep 06, 2007	39.72	39.95	38.53	39.54	2,299,240	+0.11(+0.29%)
Sep 05, 2007	38.04	39.46	37.89	39.43	3,116,576	+1.02(+2.67%)
Sep 04, 2007	38.00	38.81	37.74	38.40	2,502,477	+0.12(+0.32%)
Aug 31, 2007	37.05	39.28	36.90	38.28	4,106,219	+1.91(+5.26%)
Aug 30, 2007	36.03	36.63	35.75	36.37	2,257,965	-0.02(-0.05%)
Aug 29, 2007	35.03	36.47	34.89	36.39	2,529,226	+1.89(+5.46%)
Aug 28, 2007	34.65	35.02	34.01	34.50	2,941,134	-0.75(-2.12%)
Aug 27, 2007	35.87	36.10	34.43	35.25	2,438,736	-0.34(-0.94%)
Aug 24, 2007	33.88	35.97	33.22	35.58	3,213,440	+1.99(+5.93%)
Aug 23, 2007	34.19	34.70	33.40	33.59	3,289,092	-0.22(-0.65%)
Aug 22, 2007	31.82	34.54	31.82	33.81	3,514,585	+2.58(+8.27%)
Aug 21, 2007	30.68	31.86	29.94	31.23	2,419,823	+0.61(+2.00%)
Aug 20, 2007	30.96	31.72	29.48	30.61	4,235,087	-0.25(-0.81%)
Aug 17, 2007	30.88	31.07	28.49	30.86	4,800,985	+1.45(+4.91%)
Aug 16, 2007	31.43	31.43	26.70	29.42	10,452,327	-2.35(-7.41%)
Aug 15, 2007	33.06	33.53	31.77	31.77	2,563,709	-1.72(-5.14%)
Aug 14, 2007	34.13	34.63	32.93	33.50	2,387,744	-0.15(-0.45%)
Aug 13, 2007	33.23	34.99	33.06	33.65	3,091,393	+1.00(+3.05%)
Aug 10, 2007	30.82	32.82	30.41	32.65	5,462,942	+1.36(+4.34%)
Aug 09, 2007	33.02	33.63	30.79	31.29	9,515,556	-2.81(-8.25%)
Aug 08, 2007	32.97	34.80	32.93	34.11	4,334,324	+0.73(+2.18%)
Aug 07, 2007	34.25	34.44	32.55	33.38	3,794,101	-0.92(-2.68%)
Aug 06, 2007	35.27	35.27	32.06	34.30	5,164,304	-1.28(-3.60%)
Aug 03, 2007	35.62	37.18	35.16	35.58	2,991,290	-1.60(-4.30%)
Aug 02, 2007	37.18	37.71	36.13	37.18	4,073,513	+0.13(+0.36%)
Aug 01, 2007	38.11	38.68	36.20	37.05	3,909,095	-1.21(-3.15%)
Jul 31, 2007	39.07	39.23	37.91	38.25	3,433,559	+0.49(+1.29%)
Jul 30, 2007	37.69	38.45	37.01	37.76	4,982,174	+0.20(+0.54%)
Jul 27, 2007	36.59	38.35	36.37	37.56	4,976,636	+1.09(+2.99%)
Jul 26, 2007	39.25	39.32	35.86	36.47	5,450,232	-3.29(-8.28%)
Jul 25, 2007	38.62	39.99	38.50	39.76	5,299,908	+1.39(+3.62%)
Jul 24, 2007	37.59	40.07	37.32	38.38	9,673,432	+1.41(+3.81%)
Jul 23, 2007	37.04	37.45	36.73	36.97	4,035,730	+0.24(+0.65%)
Jul 20, 2007	36.83	37.27	36.40	36.73	2,298,290	-0.54(-1.44%)
Jul 19, 2007	37.71	38.28	37.04	37.27	2,437,796	-0.61(-1.62%)
Jul 18, 2007	37.95	38.01	37.29	37.88	1,881,272	-0.56(-1.44%)
Jul 17, 2007	38.05	38.74	38.00	38.43	2,011,678	+0.18(+0.48%)
Jul 16, 2007	37.80	38.59	37.56	38.25	3,379,686	+0.39(+1.04%)
Jul 13, 2007	37.75	38.23	37.13	37.86	1,613,668	+0.57(+1.54%)
Jul 12, 2007	37.54	38.03	37.15	37.29	1,960,101	+0.15(+0.41%)
Jul 11, 2007	37.29	37.30	36.39	37.13	2,301,957	+0.65(+1.78%)
Jul 10, 2007	36.89	37.01	35.95	36.48	1,915,127	-0.59(-1.60%)
Jul 09, 2007	37.08	37.35	36.90	37.07	2,116,901	+0.33(+0.91%)
Jul 06, 2007	36.94	37.54	36.56	36.74	2,329,333	-0.15(-0.41%)
Jul 05, 2007	36.61	37.17	36.35	36.89	1,660,033	+0.31(+0.84%)
Jul 03, 2007	37.31	37.31	36.09	36.59	1,145,858	-0.45(-1.21%)
Jul 02, 2007	36.54	37.32	36.17	37.04	2,261,414	+1.27(+3.56%)
Jun 29, 2007	35.38	36.34	35.37	35.76	2,596,718	+0.38(+1.08%)
Jun 28, 2007	35.29	35.78	35.23	35.38	2,382,263	+0.09(+0.24%)
Jun 27, 2007	34.74	35.47	33.74	35.29	3,635,641	+0.56(+1.60%)
Jun 26, 2007	36.13	36.13	34.54	34.74	3,181,674	-1.06(-2.97%)
Jun 25, 2007	36.40	36.86	35.27	35.80	4,297,752	-1.00(-2.70%)
Jun 22, 2007	34.84	36.80	34.78	36.80	12,269,184	+1.18(+3.30%)
Jun 21, 2007	33.59	35.71	33.14	35.62	4,214,394	+2.34(+7.05%)
Jun 20, 2007	33.52	34.38	33.24	33.28	2,518,359	-0.50(-1.47%)
Jun 19, 2007	33.46	33.92	33.09	33.77	1,489,114	+0.24(+0.71%)
Jun 18, 2007	34.07	34.17	33.26	33.53	1,958,178	-0.24(-0.71%)
Jun 15, 2007	33.77	34.17	33.51	33.77	3,302,885	+0.71(+2.14%)
Jun 14, 2007	32.48	33.50	32.44	33.06	3,031,833	+0.54(+1.65%)
Jun 13, 2007	31.10	32.53	31.05	32.53	3,603,926	+1.62(+5.23%)
Jun 12, 2007	32.27	32.92	30.77	30.91	3,808,103	-1.44(-4.44%)
Jun 11, 2007	32.53	33.32	32.16	32.35	3,346,262	-1.19(-3.54%)
Jun 08, 2007	31.35	34.01	31.34	33.53	4,597,686	+1.68(+5.29%)
Jun 07, 2007	33.01	33.11	31.58	31.85	2,857,210	-1.20(-3.62%)
Jun 06, 2007	33.40	34.27	32.54	33.05	1,947,384	-0.35(-1.06%)
Jun 05, 2007	33.23	33.82	32.93	33.40	2,078,562	-0.14(-0.43%)
Jun 04, 2007	33.64	34.05	33.50	33.54	1,759,225	-0.34(-1.02%)
Jun 01, 2007	33.61	34.33	33.60	33.89	3,038,219	+0.66(+1.99%)
May 31, 2007	33.50	33.81	32.97	33.23	2,170,703	-0.10(-0.29%)
May 30, 2007	32.45	33.40	31.28	33.32	2,471,307	+0.87(+2.68%)
May 29, 2007	32.07	32.51	31.77	32.45	2,546,275	+0.38(+1.19%)
May 25, 2007	31.77	32.20	31.58	32.07	1,905,488	+0.47(+1.48%)
May 24, 2007	32.60	32.85	30.86	31.60	3,485,558	-0.90(-2.77%)
May 23, 2007	32.72	33.54	32.49	32.50	2,905,864	+0.01(+0.03%)
May 22, 2007	32.66	32.72	32.11	32.49	2,643,602	-0.17(-0.53%)
May 21, 2007	32.44	32.89	32.07	32.66	4,581,984	+0.29(+0.89%)
May 18, 2007	31.78	33.05	31.47	32.38	10,308,650	+0.79(+2.52%)
May 17, 2007	32.41	32.45	31.50	31.58	4,464,550	-0.82(-2.54%)
May 16, 2007	32.66	33.02	31.98	32.40	3,096,304	-0.22(-0.67%)
May 15, 2007	33.05	33.38	32.59	32.62	3,044,633	-0.16(-0.50%)
May 14, 2007	34.06	34.14	32.60	32.79	3,522,119	-1.27(-3.74%)
May 11, 2007	33.52	34.17	33.31	34.06	3,229,385	+0.65(+1.95%)
May 10, 2007	34.07	33.66	32.98	33.41	4,247,358	-0.26(-0.77%)
May 09, 2007	33.02	33.87	32.63	33.67	4,951,348	+0.15(+0.46%)
May 08, 2007	35.84	36.08	32.30	33.51	29,502,646	+2.83(+9.23%)
May 07, 2007	30.03	31.17	30.01	30.68	4,601,461	+1.04(+3.52%)
May 04, 2007	30.29	30.70	29.51	29.64	6,106,048	-0.65(-2.15%)
May 03, 2007	30.29	30.39	29.32	30.29	5,623,556	+0.87(+2.96%)
May 02, 2007	29.17	29.99	28.79	29.42	3,493,415	+0.25(+0.85%)
May 01, 2007	29.33	29.88	28.42	29.17	5,889,765	-0.04(-0.13%)
Apr 30, 2007	30.50	30.82	29.07	29.21	4,764,299	-1.29(-4.24%)
Apr 27, 2007	29.88	30.68	29.74	30.50	5,335,818	+0.44(+1.46%)
Apr 26, 2007	30.35	30.62	29.88	30.06	3,502,736	-0.29(-0.95%)
Apr 25, 2007	30.16	30.86	29.72	30.35	5,483,412	+0.69(+2.32%)
Apr 24, 2007	28.54	30.40	28.17	29.66	12,567,096	+1.19(+4.17%)
Apr 23, 2007	26.74	28.98	26.52	28.47	12,818,735	+1.36(+5.01%)
Apr 20, 2007	26.94	27.11	26.31	27.11	5,017,989	+0.65(+2.46%)
Apr 19, 2007	25.34	26.47	25.04	26.46	4,488,201	+0.96(+3.75%)
Apr 18, 2007	26.24	26.24	25.34	25.50	2,727,343	-0.74(-2.81%)
Apr 17, 2007	25.71	26.77	25.40	26.24	7,128,799	+0.16(+0.62%)
Apr 16, 2007	24.17	26.11	24.17	26.08	8,153,217	+2.14(+8.96%)
Apr 13, 2007	23.44	23.98	23.25	23.93	3,022,165	+0.52(+2.21%)
Apr 12, 2007	22.84	23.42	22.65	23.42	3,755,814	+0.77(+3.38%)
Apr 11, 2007	23.06	23.33	22.52	22.65	1,943,549	-0.22(-0.96%)
Apr 10, 2007	23.27	23.29	22.62	22.87	2,151,915	-0.29(-1.24%)
Apr 09, 2007	23.45	23.58	23.12	23.16	2,046,248	+0.00(+0.00%)
Apr 05, 2007	22.85	23.19	22.83	23.16	2,999,325	+0.20(+0.88%)
Apr 04, 2007	22.99	23.02	22.64	22.96	2,877,786	+0.02(+0.08%)
Apr 03, 2007	23.11	23.48	22.87	22.94	2,937,058	+0.01(+0.04%)

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

AK Steel Holding Corp (NY: AKS )

Historical Prices

Popular Pages