Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	3.995	4.226	3.982	4.127	15,438,189	+0.13(+3.30%)
Apr 29, 2009	3.916	4.100	3.863	3.995	14,346,787	+0.12(+3.06%)
Apr 28, 2009	3.988	3.988	3.744	3.876	15,297,472	+0.22(+6.14%)
Apr 27, 2009	3.646	3.738	3.566	3.652	13,810,212	+0.00(+0.00%)
Apr 24, 2009	3.454	3.718	3.454	3.652	8,819,541	+0.21(+6.13%)
Apr 23, 2009	3.468	3.547	3.359	3.441	11,833,314	-0.03(-0.76%)
Apr 22, 2009	3.527	3.626	3.448	3.468	15,121,539	-0.11(-2.95%)
Apr 21, 2009	3.461	3.698	3.454	3.573	10,812,112	+0.09(+2.46%)
Apr 20, 2009	3.646	3.685	3.461	3.487	5,523,145	-0.24(-6.54%)
Apr 17, 2009	3.566	3.784	3.560	3.731	13,533,212	+0.20(+5.79%)
Apr 16, 2009	3.309	3.553	3.263	3.527	18,998,402	+0.23(+7.00%)
Apr 15, 2009	3.402	3.421	3.257	3.296	13,185,005	-0.13(-3.66%)
Apr 14, 2009	3.355	3.494	3.355	3.421	18,041,022	+0.02(+0.58%)
Apr 13, 2009	3.382	3.441	3.273	3.402	8,730,527	-0.03(-0.77%)
Apr 09, 2009	3.448	3.566	3.303	3.428	9,036,250	+0.13(+4.00%)
Apr 08, 2009	3.191	3.309	3.177	3.296	9,735,440	+0.11(+3.31%)
Apr 07, 2009	3.098	3.296	3.052	3.191	8,809,593	+0.02(+0.62%)
Apr 06, 2009	3.164	3.204	3.032	3.171	7,062,482	-0.02(-0.62%)
Apr 03, 2009	3.210	3.257	3.125	3.191	8,263,353	-0.02(-0.62%)
Apr 02, 2009	3.006	3.290	2.980	3.210	12,917,024	+0.28(+9.44%)
Apr 01, 2009	2.709	2.934	2.670	2.934	7,537,873	+0.22(+8.01%)
Mar 31, 2009	2.775	2.802	2.657	2.716	6,085,080	-0.03(-1.20%)
Mar 30, 2009	2.703	2.775	2.670	2.749	7,804,982	-0.22(-7.33%)
Mar 26, 2009	2.967	2.999	2.861	2.967	7,107,691	+0.01(+0.45%)
Mar 25, 2009	2.920	2.980	2.759	2.953	12,684,803	+0.04(+1.36%)
Mar 24, 2009	2.901	2.986	2.868	2.914	11,431,262	-0.07(-2.43%)
Mar 23, 2009	2.795	2.986	2.789	2.986	15,634,624	+0.36(+13.82%)
Mar 20, 2009	2.716	2.723	2.571	2.624	7,178,854	-0.16(-5.69%)
Mar 19, 2009	2.854	2.854	2.657	2.782	8,113,867	+0.01(+0.24%)
Mar 18, 2009	2.637	2.795	2.571	2.775	12,053,483	+0.13(+4.99%)
Mar 17, 2009	2.584	2.643	2.505	2.643	9,381,712	+0.06(+2.30%)
Mar 16, 2009	2.676	2.723	2.564	2.584	9,141,902	-0.06(-2.24%)
Mar 13, 2009	2.769	2.789	2.617	2.643	0	-0.08(-2.91%)
Mar 12, 2009	2.584	2.795	2.512	2.723	12,365,119	+0.13(+5.09%)
Mar 11, 2009	2.703	2.703	2.531	2.591	8,801,124	+0.02(+0.77%)
Mar 10, 2009	2.538	2.611	2.466	2.571	12,159,098	+0.10(+4.00%)
Mar 09, 2009	2.492	2.604	2.400	2.472	7,671,926	-0.01(-0.53%)
Mar 06, 2009	2.485	2.630	2.373	2.485	0	-0.01(-0.53%)
Mar 05, 2009	2.670	2.690	2.442	2.498	11,605,565	-0.18(-6.65%)
Mar 04, 2009	2.492	2.756	2.492	2.676	15,453,475	+0.30(+12.47%)
Mar 02, 2009	2.419	2.643	2.353	2.380	15,609,014	-0.13(-5.25%)
Feb 27, 2009	2.472	2.650	2.386	2.512	0	+0.16(+7.02%)
Feb 26, 2009	2.261	2.571	2.208	2.347	16,019,435	+0.11(+4.71%)
Feb 25, 2009	2.261	2.327	2.175	2.241	8,517,062	-0.07(-3.13%)
Feb 24, 2009	2.156	2.347	2.129	2.314	11,875,447	+0.18(+8.67%)
Feb 23, 2009	2.149	2.162	2.063	2.129	9,725,921	+0.00(+0.00%)
Feb 20, 2009	2.208	2.228	2.077	2.129	0	-0.09(-3.87%)
Feb 19, 2009	2.215	2.288	2.189	2.215	8,072,658	-0.02(-0.89%)
Feb 18, 2009	2.334	2.360	2.195	2.235	7,009,452	-0.08(-3.42%)
Feb 17, 2009	2.261	2.360	2.248	2.314	9,506,345	-0.11(-4.62%)
Feb 13, 2009	2.492	2.505	2.360	2.426	9,446,162	-0.07(-2.65%)
Feb 12, 2009	2.380	2.518	2.314	2.492	10,924,397	+0.08(+3.28%)
Feb 11, 2009	2.195	2.439	2.195	2.413	14,264,482	+0.22(+10.24%)
Feb 10, 2009	2.327	2.446	2.179	2.189	10,672,179	-0.17(-7.26%)
Feb 09, 2009	2.340	2.498	2.156	2.360	10,395,063	-0.01(-0.28%)
Feb 06, 2009	2.248	2.380	2.195	2.367	9,625,987	+0.12(+5.28%)
Feb 05, 2009	2.169	2.340	2.110	2.248	12,186,394	+0.07(+3.02%)
Feb 04, 2009	2.123	2.320	2.103	2.182	20,221,020	+0.07(+3.44%)
Feb 03, 2009	2.103	2.268	2.030	2.110	15,280,669	-0.06(-2.74%)
Feb 02, 2009	2.149	2.241	2.044	2.169	12,519,629	-0.03(-1.20%)
Jan 30, 2009	2.406	2.433	2.182	2.195	0	-0.16(-6.98%)
Jan 29, 2009	2.472	2.513	2.340	2.360	10,270,317	-0.14(-5.54%)
Jan 28, 2009	2.268	2.545	2.248	2.498	13,898,684	+0.26(+11.80%)
Jan 27, 2009	2.222	2.380	2.222	2.235	9,456,245	+0.01(+0.59%)
Jan 26, 2009	2.320	2.347	2.195	2.222	9,885,317	-0.09(-3.71%)
Jan 23, 2009	2.129	2.386	2.096	2.307	10,492,713	+0.09(+3.86%)
Jan 22, 2009	2.380	2.400	2.175	2.222	15,541,180	-0.12(-5.07%)
Jan 21, 2009	2.281	2.373	2.169	2.340	14,323,710	+0.07(+2.90%)
Jan 20, 2009	2.512	2.512	2.255	2.274	10,018,591	-0.25(-9.92%)
Jan 16, 2009	2.426	2.531	2.367	2.525	10,745,954	+0.13(+5.51%)
Jan 15, 2009	2.373	2.485	2.241	2.393	13,580,943	-0.03(-1.36%)
Jan 14, 2009	2.400	2.479	2.327	2.426	11,551,623	-0.02(-0.81%)
Jan 13, 2009	2.545	2.657	2.433	2.446	9,531,582	-0.10(-3.89%)
Jan 12, 2009	2.683	2.690	2.505	2.545	7,365,412	-0.15(-5.39%)
Jan 09, 2009	2.848	2.901	2.650	2.690	7,305,478	-0.16(-5.56%)
Jan 08, 2009	2.729	2.967	2.643	2.848	14,010,376	+0.07(+2.37%)
Jan 07, 2009	2.795	2.920	2.657	2.782	11,189,633	-0.07(-2.54%)
Jan 06, 2009	2.709	2.953	2.683	2.854	10,649,380	+0.26(+9.90%)
Jan 05, 2009	2.762	2.868	2.578	2.597	10,891,669	-0.22(-7.94%)
Jan 02, 2009	2.670	2.828	2.591	2.821	0	+0.21(+8.08%)
Jan 01, 2009	2.426	2.643	2.426	2.611	0	+0.00(+0.00%)
Dec 31, 2008	2.426	2.643	2.426	2.611	4,657,396	+0.18(+7.61%)
Dec 30, 2008	2.294	2.446	2.281	2.426	9,451,422	+0.10(+4.25%)
Dec 29, 2008	2.400	2.433	2.268	2.327	5,409,164	-0.11(-4.34%)
Dec 26, 2008	2.472	2.485	2.380	2.433	3,276,624	-0.03(-1.34%)
Dec 24, 2008	2.472	2.525	2.439	2.466	2,539,611	+0.00(+0.00%)
Dec 23, 2008	2.498	2.611	2.452	2.466	5,350,895	-0.03(-1.32%)
Dec 22, 2008	2.802	2.802	2.485	2.498	8,060,207	-0.26(-9.33%)
Dec 19, 2008	2.729	2.914	2.643	2.756	11,997,879	+0.05(+1.95%)
Dec 18, 2008	2.881	2.881	2.683	2.703	9,576,207	-0.09(-3.07%)
Dec 17, 2008	2.709	2.934	2.637	2.789	15,162,672	+0.08(+2.92%)
Dec 16, 2008	2.617	2.709	2.538	2.709	11,876,486	+0.18(+7.31%)
Dec 15, 2008	2.505	2.586	2.413	2.525	11,858,533	+0.04(+1.59%)
Dec 12, 2008	2.241	2.498	2.136	2.485	15,275,997	+0.16(+7.10%)
Dec 11, 2008	2.498	2.498	2.307	2.320	7,190,866	-0.24(-9.28%)
Dec 10, 2008	2.624	2.624	2.380	2.558	9,477,947	+0.05(+1.84%)
Dec 09, 2008	2.597	2.643	2.479	2.512	8,992,433	-0.13(-4.75%)
Dec 08, 2008	2.736	2.805	2.446	2.637	11,808,097	+0.20(+8.11%)
Dec 05, 2008	2.393	2.492	2.274	2.439	18,656,660	-0.10(-3.90%)
Dec 04, 2008	2.736	2.802	2.459	2.538	8,180,608	-0.26(-9.41%)
Dec 03, 2008	2.650	2.802	2.578	2.802	11,139,880	-0.02(-0.70%)
Dec 02, 2008	2.558	2.841	2.551	2.821	11,368,358	+0.31(+12.34%)
Dec 01, 2008	2.611	2.690	2.433	2.512	10,521,051	-0.18(-6.85%)
Nov 28, 2008	2.960	3.013	2.696	2.696	5,402,142	-0.19(-6.62%)
Nov 26, 2008	2.749	3.112	2.723	2.887	12,147,987	+0.07(+2.34%)
Nov 25, 2008	3.296	4.028	2.729	2.821	17,801,968	-0.18(-5.93%)
Nov 24, 2008	2.479	3.019	2.360	2.999	21,445,124	+0.58(+23.98%)
Nov 21, 2008	1.826	2.419	1.826	2.419	22,095,596	+0.38(+18.77%)
Nov 20, 2008	1.760	2.083	1.707	2.037	25,363,552	+0.32(+18.39%)
Nov 19, 2008	2.182	2.228	1.694	1.721	21,083,158	-0.46(-21.15%)
Nov 18, 2008	2.360	2.419	2.149	2.182	13,031,083	-0.21(-8.82%)
Nov 17, 2008	2.518	2.584	2.393	2.393	12,383,695	-0.18(-6.92%)
Nov 14, 2008	2.769	2.802	2.564	2.571	0	-0.28(-9.93%)
Nov 13, 2008	2.538	2.894	2.294	2.854	17,590,894	+0.30(+11.60%)
Nov 12, 2008	2.841	2.920	2.518	2.558	13,516,876	-0.43(-14.35%)
Nov 11, 2008	2.940	3.059	2.815	2.986	8,540,057	-0.01(-0.44%)
Nov 10, 2008	3.263	3.283	2.953	2.999	6,379,469	-0.17(-5.41%)
Nov 07, 2008	3.237	3.309	3.019	3.171	9,176,722	-0.03(-1.03%)
Nov 06, 2008	3.336	3.415	3.171	3.204	11,272,415	-0.18(-5.45%)
Nov 05, 2008	3.692	3.725	3.369	3.388	7,639,042	-0.38(-9.98%)
Nov 04, 2008	3.593	3.791	3.435	3.764	11,100,679	+0.22(+6.13%)
Nov 03, 2008	3.421	3.586	3.421	3.547	10,707,489	+0.13(+3.66%)
Oct 31, 2008	3.177	3.461	3.112	3.421	13,899,983	+0.13(+4.01%)
Oct 30, 2008	3.441	3.474	3.151	3.290	14,940,622	+0.01(+0.20%)
Oct 29, 2008	3.573	3.619	3.257	3.283	17,301,424	-0.37(-10.11%)
Oct 28, 2008	2.657	3.652	2.657	3.652	26,071,292	+0.95(+35.12%)
Oct 27, 2008	2.729	2.808	2.611	2.703	12,415,394	-0.08(-2.84%)
Oct 24, 2008	2.709	2.841	2.637	2.782	10,089,203	-0.16(-5.38%)
Oct 23, 2008	2.848	2.986	2.742	2.940	18,839,098	+0.11(+3.96%)
Oct 22, 2008	3.006	3.013	2.756	2.828	16,014,816	-0.28(-8.92%)
Oct 21, 2008	3.329	3.375	3.092	3.105	15,694,773	-0.26(-7.65%)
Oct 20, 2008	3.224	3.395	3.224	3.362	13,339,601	+0.08(+2.41%)
Oct 17, 2008	3.184	3.461	3.164	3.283	17,612,724	-0.20(-5.68%)
Oct 16, 2008	3.197	3.494	3.105	3.481	21,750,706	+0.13(+3.73%)
Oct 15, 2008	3.738	3.797	3.316	3.355	12,242,852	-0.45(-11.94%)
Oct 14, 2008	4.120	4.179	3.678	3.810	18,129,310	-0.15(-3.67%)
Oct 13, 2008	3.593	4.028	3.533	3.955	14,091,159	+0.45(+12.99%)
Oct 10, 2008	3.626	3.764	3.237	3.500	0	-0.20(-5.52%)
Oct 09, 2008	3.995	4.166	3.705	3.705	13,187,376	-0.29(-7.26%)
Oct 08, 2008	4.021	4.357	3.929	3.995	16,051,512	-0.06(-1.46%)
Oct 07, 2008	4.397	4.496	4.002	4.054	17,044,362	-0.34(-7.80%)
Oct 06, 2008	4.615	4.700	4.186	4.397	16,819,866	-0.25(-5.39%)
Oct 03, 2008	4.858	5.004	4.634	4.648	0	-0.15(-3.16%)
Oct 02, 2008	5.036	5.116	4.793	4.799	9,940,870	-0.28(-5.45%)
Oct 01, 2008	5.036	5.129	4.977	5.076	8,440,426	-0.03(-0.65%)
Sep 30, 2008	4.845	5.129	4.786	5.109	21,578,870	+0.36(+7.49%)
Sep 29, 2008	5.300	5.346	4.674	4.753	17,709,068	-0.61(-11.43%)
Sep 26, 2008	5.287	5.406	5.287	5.366	0	+0.00(+0.00%)
Sep 25, 2008	5.221	5.458	5.201	5.366	11,988,633	+0.18(+3.43%)
Sep 24, 2008	5.208	5.280	5.155	5.188	6,101,722	-0.03(-0.63%)
Sep 23, 2008	5.294	5.369	5.201	5.221	8,400,085	-0.09(-1.74%)
Sep 22, 2008	5.584	5.636	5.280	5.313	9,268,545	-0.31(-5.51%)
Sep 19, 2008	5.162	5.804	5.162	5.623	0	+0.36(+6.76%)
Sep 18, 2008	5.280	5.327	4.931	5.267	20,945,208	+0.09(+1.78%)
Sep 17, 2008	5.472	5.472	5.168	5.175	14,232,694	-0.36(-6.44%)
Sep 16, 2008	5.564	5.623	5.445	5.531	13,371,763	-0.09(-1.53%)
Sep 15, 2008	5.722	5.854	5.603	5.617	12,471,563	-0.19(-3.29%)
Sep 12, 2008	5.926	6.045	5.709	5.808	16,805,158	-0.13(-2.22%)
Sep 11, 2008	5.781	5.966	5.742	5.940	14,822,323	+0.11(+1.81%)
Sep 10, 2008	6.012	6.058	5.808	5.834	9,966,694	-0.13(-2.21%)
Sep 09, 2008	6.177	6.190	5.966	5.966	11,415,500	-0.17(-2.79%)
Sep 08, 2008	5.986	6.151	5.973	6.137	9,882,981	+0.20(+3.44%)
Sep 05, 2008	5.801	5.973	5.755	5.933	0	+0.03(+0.56%)
Sep 04, 2008	6.078	6.124	5.874	5.900	10,367,522	-0.19(-3.14%)
Sep 03, 2008	6.078	6.388	6.045	6.091	6,989,976	-0.07(-1.07%)
Sep 02, 2008	6.296	6.348	6.118	6.157	7,458,069	-0.04(-0.64%)
Aug 29, 2008	6.230	6.289	6.144	6.197	0	-0.02(-0.32%)
Aug 28, 2008	6.104	6.230	6.104	6.216	5,823,547	+0.14(+2.28%)
Aug 27, 2008	5.973	6.104	5.973	6.078	7,743,320	+0.10(+1.65%)
Aug 26, 2008	6.164	6.197	5.953	5.979	14,826,943	-0.18(-2.89%)
Aug 25, 2008	6.118	6.184	6.085	6.157	8,236,179	-0.01(-0.11%)
Aug 22, 2008	6.071	6.190	6.045	6.164	0	+0.13(+2.19%)
Aug 21, 2008	5.808	6.071	5.808	6.032	6,823,051	+0.11(+1.78%)
Aug 20, 2008	6.012	6.045	5.847	5.926	9,703,143	-0.09(-1.53%)
Aug 19, 2008	6.085	6.124	5.953	6.019	8,054,716	-0.10(-1.62%)
Aug 18, 2008	6.348	6.362	6.052	6.118	9,114,792	-0.19(-3.03%)
Aug 15, 2008	6.210	6.309	5.999	6.309	0	+0.13(+2.03%)
Aug 14, 2008	5.847	6.223	5.828	6.184	7,655,655	+0.24(+3.99%)
Aug 13, 2008	5.966	5.996	5.854	5.946	12,190,045	-0.03(-0.44%)
Aug 12, 2008	5.979	6.012	5.900	5.973	7,215,019	-0.01(-0.11%)
Aug 11, 2008	5.828	6.032	5.828	5.979	8,714,921	+0.09(+1.45%)
Aug 08, 2008	5.847	5.946	5.821	5.893	9,097,261	-0.02(-0.33%)
Aug 07, 2008	5.926	5.946	5.828	5.913	9,460,599	-0.03(-0.55%)
Aug 06, 2008	5.900	5.979	5.781	5.946	10,178,262	+0.04(+0.67%)
Aug 05, 2008	5.623	5.933	5.623	5.907	17,069,434	+0.31(+5.54%)
Aug 04, 2008	5.722	5.748	5.564	5.597	10,005,511	-0.15(-2.53%)
Aug 01, 2008	5.828	5.887	5.729	5.742	13,950,315	-0.05(-0.91%)
Jul 31, 2008	5.603	5.900	5.524	5.795	22,585,856	+0.18(+3.29%)
Jul 30, 2008	5.537	6.071	5.518	5.610	40,406,880	+0.37(+7.04%)
Jul 29, 2008	5.241	5.412	5.096	5.241	9,608,134	+0.10(+1.92%)
Jul 28, 2008	5.247	5.307	5.129	5.142	6,383,386	-0.09(-1.64%)
Jul 25, 2008	5.175	5.228	5.069	5.228	5,012,694	+0.11(+2.19%)
Jul 24, 2008	5.247	5.333	5.089	5.116	6,725,281	-0.18(-3.36%)
Jul 23, 2008	5.142	5.327	5.116	5.294	6,015,154	+0.15(+2.95%)
Jul 22, 2008	4.944	5.155	4.944	5.142	3,570,338	+0.07(+1.30%)
Jul 21, 2008	5.102	5.195	5.050	5.076	5,369,018	-0.03(-0.52%)
Jul 18, 2008	5.050	5.135	4.977	5.102	7,816,370	+0.07(+1.44%)
Jul 17, 2008	5.050	5.050	4.885	5.030	10,945,333	+0.04(+0.79%)
Jul 16, 2008	4.799	5.030	4.779	4.990	8,159,145	+0.18(+3.84%)
Jul 15, 2008	4.819	4.885	4.687	4.806	9,930,930	-0.06(-1.22%)
Jul 14, 2008	5.036	5.096	4.852	4.865	7,212,211	-0.16(-3.28%)
Jul 11, 2008	5.129	5.129	4.918	5.030	8,588,955	-0.10(-1.93%)
Jul 10, 2008	5.201	5.247	5.096	5.129	7,417,118	-0.08(-1.52%)
Jul 09, 2008	5.406	5.419	5.208	5.208	6,786,211	-0.17(-3.19%)
Jul 08, 2008	5.274	5.412	5.201	5.379	10,857,435	+0.09(+1.62%)
Jul 07, 2008	5.511	5.557	5.261	5.294	7,744,937	-0.18(-3.25%)
Jul 04, 2008	5.445	5.524	5.386	5.472	6,567,368	+0.00(+0.00%)
Jul 03, 2008	5.445	5.524	5.386	5.472	6,567,368	+0.07(+1.22%)
Jul 02, 2008	5.544	5.551	5.386	5.406	4,893,069	-0.09(-1.68%)
Jul 01, 2008	5.320	5.551	5.274	5.498	19,505,492	-0.17(-3.02%)
Jun 30, 2008	5.702	5.785	5.564	5.669	11,172,846	-0.01(-0.23%)
Jun 27, 2008	5.768	5.781	5.551	5.683	8,877,296	-0.08(-1.37%)
Jun 26, 2008	5.887	5.926	5.677	5.762	5,621,777	-0.19(-3.21%)
Jun 25, 2008	5.861	6.045	5.788	5.953	7,115,778	+0.11(+1.80%)
Jun 24, 2008	6.137	6.137	5.821	5.847	5,714,173	-0.09(-1.55%)
Jun 23, 2008	6.039	6.078	5.880	5.940	3,998,909	-0.01(-0.22%)
Jun 20, 2008	6.085	6.197	5.933	5.953	6,204,090	-0.16(-2.69%)
Jun 19, 2008	6.006	6.170	5.946	6.118	5,139,294	+0.12(+1.98%)
Jun 18, 2008	6.118	6.164	5.956	5.999	6,898,855	-0.15(-2.36%)
Jun 17, 2008	6.078	6.184	6.058	6.144	9,454,833	+0.08(+1.30%)
Jun 16, 2008	6.118	6.190	6.052	6.065	13,577,303	-0.11(-1.71%)
Jun 13, 2008	6.111	6.197	6.078	6.170	9,891,835	+0.07(+1.08%)
Jun 12, 2008	6.065	6.236	6.032	6.104	8,709,930	+0.06(+0.98%)
Jun 11, 2008	6.104	6.197	6.035	6.045	5,593,937	-0.13(-2.03%)
Jun 10, 2008	6.223	6.282	6.104	6.170	6,399,552	-0.10(-1.58%)
Jun 09, 2008	6.329	6.335	6.203	6.269	4,503,415	+0.01(+0.11%)
Jun 06, 2008	6.414	6.454	6.230	6.263	6,702,888	-0.24(-3.65%)
Jun 05, 2008	6.572	6.572	6.381	6.500	6,133,630	-0.03(-0.40%)
Jun 04, 2008	6.553	6.559	6.427	6.526	6,608,356	-0.03(-0.50%)
Jun 03, 2008	6.526	6.612	6.460	6.559	5,994,065	+0.07(+1.02%)
Jun 02, 2008	6.553	6.652	6.348	6.493	8,379,621	-0.08(-1.20%)
May 30, 2008	6.487	6.612	6.457	6.572	8,801,835	+0.09(+1.42%)
May 29, 2008	6.394	6.493	6.362	6.480	9,730,579	+0.05(+0.72%)
May 28, 2008	6.533	6.612	6.421	6.434	8,265,390	-0.05(-0.71%)
May 27, 2008	6.256	6.500	6.256	6.480	5,572,836	+0.15(+2.40%)
May 26, 2008	6.434	6.490	6.329	6.329	0	+0.00(+0.00%)
May 23, 2008	6.434	6.490	6.329	6.329	4,707,353	-0.13(-1.94%)
May 22, 2008	6.368	6.487	6.362	6.454	6,154,290	+0.04(+0.62%)
May 21, 2008	6.559	6.592	6.381	6.414	6,308,434	-0.14(-2.11%)
May 20, 2008	6.638	6.645	6.487	6.553	8,085,540	-0.11(-1.58%)
May 19, 2008	6.638	6.815	6.599	6.658	10,530,559	+0.02(+0.30%)
May 16, 2008	6.605	6.823	6.434	6.638	11,107,009	-0.21(-3.08%)
May 15, 2008	6.619	6.902	6.619	6.849	10,303,013	+0.20(+3.08%)
May 14, 2008	6.691	6.797	6.599	6.645	10,019,503	-0.01(-0.20%)
May 13, 2008	6.665	6.724	6.526	6.658	12,017,834	+0.00(+0.00%)
May 12, 2008	6.381	6.678	6.381	6.658	11,881,638	+0.25(+3.91%)
May 09, 2008	6.269	6.421	6.249	6.408	2,169,238	+0.05(+0.73%)
May 08, 2008	6.223	6.381	6.210	6.362	9,340,027	+0.16(+2.55%)
May 07, 2008	6.421	6.474	6.190	6.203	7,566,046	-0.21(-3.29%)
May 06, 2008	6.249	6.441	6.197	6.414	6,471,134	+0.11(+1.67%)
May 05, 2008	6.170	6.408	6.170	6.309	10,402,248	+0.09(+1.48%)
May 02, 2008	6.309	6.309	6.144	6.216	8,744,706	-0.02(-0.32%)

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

Interpublic GroupCompanies (NY: IPG )

Historical Prices

Popular Pages