Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	13.47	13.59	13.30	13.46	2,623,604	-0.05(-0.41%)
Apr 27, 2007	13.42	13.56	13.26	13.51	4,417,669	+0.09(+0.69%)
Apr 26, 2007	13.23	13.52	13.06	13.42	2,606,727	+0.21(+1.62%)
Apr 25, 2007	13.18	13.31	13.04	13.21	1,705,906	+0.11(+0.84%)
Apr 24, 2007	13.18	13.24	13.06	13.10	817,668	-0.01(-0.04%)
Apr 23, 2007	13.11	13.21	13.04	13.10	859,791	-0.07(-0.54%)
Apr 20, 2007	13.18	13.22	13.05	13.17	1,026,643	+0.07(+0.50%)
Apr 19, 2007	13.10	13.19	13.02	13.11	1,342,113	-0.11(-0.83%)
Apr 18, 2007	13.16	13.25	13.06	13.22	1,045,550	-0.02(-0.12%)
Apr 17, 2007	13.23	13.36	13.16	13.23	1,914,882	+0.02(+0.17%)
Apr 16, 2007	13.19	13.34	13.08	13.21	1,688,947	+0.09(+0.67%)
Apr 13, 2007	12.83	13.13	12.78	13.12	3,916,564	+0.31(+2.44%)
Apr 12, 2007	12.67	12.86	12.59	12.81	1,460,277	+0.09(+0.69%)
Apr 11, 2007	12.84	12.94	12.67	12.72	1,885,888	-0.10(-0.81%)
Apr 10, 2007	12.76	12.85	12.57	12.83	1,654,483	+0.11(+0.86%)
Apr 09, 2007	12.58	12.81	12.56	12.72	843,197	+0.18(+1.40%)
Apr 05, 2007	12.45	12.57	12.32	12.54	1,146,631	+0.05(+0.40%)
Apr 04, 2007	12.34	12.77	12.25	12.49	3,229,278	+0.21(+1.70%)
Apr 03, 2007	12.01	12.37	11.98	12.28	3,178,402	+0.27(+2.28%)
Apr 02, 2007	12.20	12.37	11.89	12.01	5,087,631	-0.15(-1.26%)
Mar 30, 2007	12.14	12.31	12.05	12.16	1,138,608	-0.01(-0.09%)
Mar 29, 2007	12.31	12.53	12.12	12.17	2,333,928	-0.08(-0.67%)
Mar 28, 2007	12.40	12.43	12.17	12.26	1,262,972	-0.23(-1.84%)
Mar 27, 2007	12.41	12.54	12.34	12.49	821,679	-0.04(-0.35%)
Mar 26, 2007	12.51	12.64	12.42	12.53	723,574	-0.03(-0.26%)
Mar 23, 2007	12.38	12.59	12.32	12.56	1,095,390	+0.12(+0.93%)
Mar 22, 2007	12.45	12.56	12.24	12.45	1,599,777	+0.01(+0.09%)
Mar 21, 2007	12.25	12.46	12.21	12.44	2,023,626	+0.10(+0.84%)
Mar 20, 2007	12.12	12.36	12.04	12.33	1,614,000	+0.26(+2.13%)
Mar 19, 2007	12.03	12.09	11.90	12.08	1,254,219	+0.12(+0.96%)
Mar 16, 2007	12.08	12.09	11.91	11.96	839,550	-0.13(-1.09%)
Mar 15, 2007	11.99	12.25	11.87	12.09	1,409,219	+0.13(+1.10%)
Mar 14, 2007	12.11	12.15	11.80	11.96	4,573,768	-0.13(-1.04%)
Mar 13, 2007	12.43	12.38	12.02	12.09	1,180,549	-0.35(-2.78%)
Mar 12, 2007	12.20	12.44	12.15	12.43	842,285	+0.20(+1.66%)
Mar 09, 2007	12.39	12.49	12.20	12.23	1,401,378	-0.15(-1.20%)
Mar 08, 2007	12.17	12.38	12.12	12.38	1,236,531	+0.30(+2.50%)
Mar 07, 2007	12.06	12.28	11.93	12.08	2,357,816	+0.02(+0.18%)
Mar 06, 2007	11.95	12.37	11.95	12.05	3,833,229	+0.27(+2.33%)
Mar 05, 2007	12.00	12.09	11.75	11.78	2,267,187	-0.31(-2.54%)
Mar 02, 2007	12.26	12.41	11.97	12.09	3,735,853	-0.28(-2.26%)
Mar 01, 2007	12.44	12.53	12.15	12.37	2,896,596	-0.09(-0.75%)
Feb 28, 2007	12.57	12.74	12.33	12.46	2,471,057	-0.04(-0.35%)
Feb 27, 2007	12.06	12.73	11.94	12.50	4,547,139	-0.41(-3.18%)
Feb 26, 2007	13.28	13.28	12.87	12.91	1,678,079	-0.12(-0.93%)
Feb 23, 2007	12.97	13.08	12.89	13.04	1,072,961	+0.09(+0.72%)
Feb 22, 2007	13.05	13.07	12.84	12.94	713,180	-0.03(-0.21%)
Feb 21, 2007	12.76	13.00	12.63	12.97	1,583,730	+0.12(+0.94%)
Feb 20, 2007	13.05	13.14	12.62	12.85	2,833,756	-0.30(-2.25%)
Feb 16, 2007	13.02	13.17	12.95	13.14	925,073	+0.13(+1.01%)
Feb 15, 2007	13.19	13.27	12.94	13.01	1,306,737	-0.15(-1.12%)
Feb 14, 2007	12.94	13.24	12.91	13.16	2,914,724	+0.24(+1.82%)
Feb 13, 2007	12.72	12.94	12.67	12.93	1,800,773	+0.26(+2.03%)
Feb 12, 2007	12.80	12.89	12.65	12.67	1,392,397	-0.16(-1.28%)
Feb 09, 2007	12.96	13.00	12.59	12.83	1,945,699	-0.13(-0.97%)
Feb 08, 2007	12.86	12.96	12.61	12.96	1,815,135	+0.07(+0.55%)
Feb 07, 2007	13.04	13.12	12.85	12.89	2,148,475	-0.16(-1.22%)
Feb 06, 2007	13.08	13.11	12.89	13.05	1,413,231	-0.03(-0.25%)
Feb 05, 2007	13.08	13.17	12.91	13.08	2,147,017	+0.00(+0.00%)
Feb 02, 2007	13.12	13.16	12.96	13.08	1,660,500	-0.06(-0.46%)
Feb 01, 2007	13.16	13.24	13.02	13.14	3,717,618	+0.16(+1.27%)
Jan 31, 2007	12.84	13.05	12.76	12.97	4,856,408	+0.13(+1.02%)
Jan 30, 2007	12.70	12.91	12.63	12.84	4,717,091	+0.15(+1.21%)
Jan 29, 2007	12.87	12.87	12.63	12.69	3,227,637	-0.14(-1.11%)
Jan 26, 2007	13.12	13.16	12.69	12.83	13,840,181	-0.20(-1.56%)
Jan 25, 2007	12.96	13.10	12.85	13.04	4,336,522	+0.15(+1.15%)
Jan 24, 2007	12.85	13.16	12.78	12.89	2,618,033	+0.14(+1.08%)
Jan 23, 2007	12.22	13.02	11.97	12.75	4,604,762	+0.53(+4.31%)
Jan 22, 2007	12.06	12.34	11.95	12.22	2,634,992	+0.23(+1.92%)
Jan 19, 2007	11.93	12.00	11.68	11.99	2,372,404	+0.12(+0.97%)
Jan 18, 2007	12.08	12.28	11.86	11.88	1,544,342	-0.13(-1.10%)
Jan 17, 2007	12.27	12.42	12.00	12.01	1,733,259	-0.33(-2.71%)
Jan 16, 2007	12.23	12.45	12.13	12.34	1,054,543	+0.11(+0.90%)
Jan 12, 2007	12.37	12.45	12.15	12.23	1,609,077	-0.10(-0.84%)
Jan 11, 2007	12.30	12.47	12.26	12.34	789,403	+0.05(+0.40%)
Jan 10, 2007	12.15	12.32	12.15	12.29	1,115,267	+0.17(+1.40%)
Jan 09, 2007	12.22	12.22	12.04	12.12	985,067	-0.11(-0.90%)
Jan 08, 2007	11.93	12.29	11.86	12.23	2,133,158	+0.20(+1.64%)
Jan 05, 2007	12.08	12.16	11.93	12.03	1,516,077	-0.04(-0.36%)
Jan 04, 2007	12.29	12.42	11.99	12.08	2,331,922	-0.20(-1.61%)
Jan 03, 2007	12.17	12.39	11.98	12.27	2,733,827	+0.19(+1.54%)
Dec 29, 2006	11.97	12.23	11.94	12.09	1,265,707	+0.16(+1.38%)
Dec 28, 2006	11.80	12.00	11.71	11.92	1,190,214	+0.16(+1.40%)
Dec 27, 2006	11.64	11.87	11.64	11.76	1,420,889	+0.10(+0.89%)
Dec 26, 2006	11.57	11.70	11.40	11.65	594,833	+0.04(+0.38%)
Dec 22, 2006	11.65	11.71	11.55	11.61	992,361	-0.02(-0.14%)
Dec 21, 2006	11.64	11.65	11.47	11.63	6,022,370	+0.05(+0.47%)
Dec 20, 2006	11.40	11.71	11.34	11.57	9,382,577	+0.16(+1.44%)
Dec 19, 2006	11.41	11.48	11.21	11.41	1,517,171	-0.11(-0.95%)
Dec 18, 2006	11.64	11.70	11.43	11.52	1,312,390	-0.14(-1.18%)
Dec 15, 2006	11.85	11.85	11.53	11.65	1,301,084	-0.13(-1.07%)
Dec 14, 2006	11.79	11.89	11.74	11.78	409,745	-0.01(-0.09%)
Dec 13, 2006	11.82	11.95	11.70	11.79	804,538	-0.03(-0.28%)
Dec 12, 2006	12.04	12.08	11.53	11.82	1,110,343	-0.21(-1.78%)
Dec 11, 2006	12.02	12.13	11.99	12.04	971,026	+0.00(+0.00%)
Dec 08, 2006	12.06	12.15	11.99	12.04	1,183,467	-0.04(-0.32%)
Dec 07, 2006	12.01	12.28	12.01	12.08	1,249,296	+0.10(+0.87%)
Dec 06, 2006	12.08	12.11	11.90	11.97	1,476,142	-0.07(-0.55%)
Dec 05, 2006	12.42	12.42	12.00	12.04	1,823,888	-0.32(-2.57%)
Dec 04, 2006	12.14	12.47	12.14	12.36	1,024,638	+0.29(+2.41%)
Dec 01, 2006	12.10	12.37	11.97	12.06	1,111,073	-0.04(-0.36%)
Nov 30, 2006	11.93	12.32	11.93	12.11	1,334,272	+0.30(+2.51%)
Nov 29, 2006	11.52	11.87	11.52	11.81	674,521	+0.28(+2.43%)
Nov 28, 2006	11.52	11.66	11.49	11.53	904,103	-0.01(-0.05%)
Nov 27, 2006	11.58	11.76	11.41	11.54	727,221	-0.09(-0.75%)
Nov 24, 2006	11.69	11.69	11.57	11.63	132,205	-0.09(-0.75%)
Nov 22, 2006	11.66	11.84	11.64	11.71	1,167,055	+0.06(+0.52%)
Nov 21, 2006	11.54	11.72	11.54	11.65	882,038	+0.19(+1.63%)
Nov 20, 2006	11.18	11.70	11.17	11.47	2,380,245	+0.25(+2.25%)
Nov 17, 2006	11.06	11.24	11.03	11.21	4,625,733	+0.11(+0.99%)
Nov 16, 2006	10.98	11.15	10.97	11.10	899,909	+0.11(+1.00%)
Nov 15, 2006	10.97	11.20	10.93	11.00	1,691,500	+0.02(+0.20%)
Nov 14, 2006	10.83	10.97	10.70	10.97	1,256,225	+0.14(+1.32%)
Nov 13, 2006	10.96	10.96	10.72	10.83	1,161,220	-0.16(-1.50%)
Nov 10, 2006	10.90	11.04	10.86	11.00	739,985	+0.17(+1.57%)
Nov 09, 2006	10.91	11.05	10.80	10.83	1,233,431	-0.08(-0.70%)
Nov 08, 2006	10.83	10.99	10.78	10.90	1,583,183	-0.15(-1.34%)
Nov 07, 2006	11.00	11.07	10.80	11.05	2,229,805	-0.03(-0.25%)
Nov 06, 2006	11.13	11.15	11.03	11.08	1,573,518	-0.08(-0.74%)
Nov 03, 2006	11.19	11.37	11.09	11.16	1,801,641	-0.11(-0.97%)
Nov 02, 2006	11.11	11.31	11.03	11.27	1,223,949	+0.05(+0.49%)
Nov 01, 2006	11.52	11.52	11.16	11.21	2,860,561	+0.07(+0.59%)
Oct 31, 2006	11.70	11.84	10.16	11.15	6,895,473	-1.03(-8.42%)
Oct 30, 2006	12.28	12.31	12.09	12.17	3,279,060	-0.11(-0.89%)
Oct 27, 2006	12.16	12.52	12.09	12.28	3,719,076	+0.21(+1.77%)
Oct 26, 2006	11.90	12.08	11.90	12.07	2,183,122	+0.25(+2.09%)
Oct 25, 2006	11.94	12.06	11.78	11.82	1,357,248	-0.16(-1.33%)
Oct 24, 2006	11.90	12.02	11.76	11.98	8,414,651	+0.08(+0.69%)
Oct 23, 2006	11.82	11.94	11.76	11.90	1,216,472	+0.00(+0.00%)
Oct 20, 2006	12.05	12.06	11.81	11.90	942,397	-0.18(-1.50%)
Oct 19, 2006	12.18	12.19	12.01	12.08	567,480	-0.16(-1.30%)
Oct 18, 2006	12.31	12.42	12.16	12.24	661,939	-0.03(-0.27%)
Oct 17, 2006	12.45	12.45	12.07	12.27	868,179	-0.20(-1.63%)
Oct 16, 2006	12.25	12.53	12.18	12.48	1,206,808	+0.30(+2.48%)
Oct 13, 2006	12.06	12.21	11.94	12.17	1,045,243	+0.11(+0.91%)
Oct 12, 2006	11.93	12.08	11.93	12.06	934,373	+0.16(+1.34%)
Oct 11, 2006	11.99	12.09	11.79	11.91	1,089,373	-0.09(-0.73%)
Oct 10, 2006	11.93	12.08	11.78	11.99	2,300,193	+0.20(+1.72%)
Oct 09, 2006	11.75	11.89	11.67	11.79	893,526	+0.04(+0.37%)
Oct 06, 2006	11.83	11.83	11.68	11.75	3,218,154	-0.10(-0.88%)
Oct 05, 2006	11.82	11.94	11.77	11.85	2,091,217	+0.06(+0.51%)
Oct 04, 2006	11.71	11.82	11.64	11.79	1,137,878	+0.12(+1.03%)
Oct 03, 2006	11.79	11.87	11.54	11.67	1,866,559	-0.07(-0.61%)
Oct 02, 2006	11.76	11.93	11.66	11.74	729,044	-0.07(-0.56%)
Sep 29, 2006	11.92	11.95	11.72	11.81	1,207,719	-0.10(-0.83%)
Sep 28, 2006	11.85	11.98	11.72	11.91	2,067,876	+0.20(+1.69%)
Sep 27, 2006	11.43	11.79	11.38	11.71	3,484,571	+0.24(+2.06%)
Sep 26, 2006	11.35	11.56	11.26	11.47	3,509,189	+0.15(+1.31%)
Sep 25, 2006	11.10	11.39	11.10	11.32	2,769,203	+0.15(+1.37%)
Sep 22, 2006	11.27	11.29	11.01	11.17	1,150,643	-0.07(-0.59%)
Sep 21, 2006	11.41	11.41	11.18	11.24	5,120,819	-0.07(-0.63%)
Sep 20, 2006	11.33	11.39	11.24	11.31	1,638,800	+0.12(+1.03%)
Sep 19, 2006	11.22	11.24	10.95	11.19	1,439,125	+0.00(+0.00%)
Sep 18, 2006	11.25	11.27	11.01	11.19	1,013,149	+0.09(+0.79%)
Sep 15, 2006	11.28	11.35	11.07	11.10	3,137,737	-0.12(-1.07%)
Sep 14, 2006	11.27	11.47	11.17	11.23	1,661,412	-0.07(-0.63%)
Sep 13, 2006	11.31	11.38	11.22	11.30	1,171,249	-0.01(-0.05%)
Sep 12, 2006	11.21	11.38	11.18	11.30	1,019,532	+0.12(+1.03%)
Sep 11, 2006	11.43	11.45	11.11	11.19	1,079,890	-0.30(-2.58%)
Sep 08, 2006	11.32	11.53	11.30	11.48	5,000,831	+0.18(+1.55%)
Sep 07, 2006	11.25	11.38	11.12	11.31	884,773	+0.00(+0.00%)
Sep 06, 2006	11.60	11.63	11.25	11.31	1,550,907	-0.29(-2.46%)
Sep 05, 2006	11.52	11.62	11.44	11.59	958,991	+0.08(+0.67%)
Sep 01, 2006	11.38	11.52	11.35	11.52	1,216,655	+0.22(+1.99%)
Aug 31, 2006	11.27	11.34	10.98	11.29	1,763,165	-0.22(-1.95%)
Aug 30, 2006	11.55	11.55	11.46	11.52	1,243,825	-0.02(-0.14%)
Aug 29, 2006	11.49	11.55	11.36	11.53	1,345,395	+0.07(+0.62%)
Aug 28, 2006	11.46	11.54	11.32	11.46	863,985	+0.04(+0.34%)
Aug 25, 2006	11.41	11.47	11.30	11.42	530,098	+0.05(+0.43%)
Aug 24, 2006	11.34	11.43	11.27	11.37	681,633	+0.05(+0.49%)
Aug 23, 2006	11.56	11.63	11.27	11.32	928,903	-0.25(-2.18%)
Aug 22, 2006	11.57	11.61	11.49	11.57	1,310,019	+0.01(+0.10%)
Aug 21, 2006	11.49	11.56	11.42	11.56	2,167,987	+0.07(+0.62%)
Aug 18, 2006	11.40	11.51	11.24	11.49	1,391,713	+0.12(+1.01%)
Aug 17, 2006	11.54	11.57	11.27	11.37	1,766,812	-0.14(-1.24%)
Aug 16, 2006	11.23	11.57	11.20	11.52	4,405,451	+0.33(+2.94%)
Aug 15, 2006	11.19	11.25	10.98	11.19	3,861,676	+0.37(+3.45%)
Aug 14, 2006	10.78	10.98	10.71	10.81	1,851,970	+0.12(+1.13%)
Aug 11, 2006	10.80	10.83	10.58	10.69	1,115,996	-0.11(-1.02%)
Aug 10, 2006	10.80	10.90	10.63	10.80	2,193,516	-0.01(-0.10%)
Aug 09, 2006	10.68	10.84	10.62	10.81	2,213,028	+0.23(+2.18%)
Aug 08, 2006	10.53	10.67	10.50	10.58	2,893,385	+0.17(+1.63%)
Aug 07, 2006	10.42	10.47	10.36	10.41	1,946,794	+0.01(+0.05%)
Aug 04, 2006	10.66	10.75	10.24	10.41	3,765,759	+0.54(+5.44%)
Aug 03, 2006	9.844	9.981	9.690	9.871	1,520,271	+0.04(+0.39%)
Aug 02, 2006	9.564	9.844	9.542	9.833	955,526	+0.32(+3.34%)
Aug 01, 2006	9.679	9.685	9.361	9.515	868,544	-0.16(-1.70%)
Jul 31, 2006	9.761	9.789	9.652	9.679	658,656	-0.10(-1.01%)
Jul 28, 2006	9.624	9.805	9.608	9.778	1,039,043	+0.15(+1.54%)
Jul 27, 2006	9.706	9.723	9.547	9.630	609,786	-0.03(-0.28%)
Jul 26, 2006	9.476	9.767	9.476	9.657	1,191,855	+0.14(+1.50%)
Jul 25, 2006	9.405	9.558	9.229	9.515	1,137,331	+0.09(+0.93%)
Jul 24, 2006	9.317	9.580	9.334	9.427	1,279,931	+0.11(+1.18%)
Jul 21, 2006	9.471	9.445	9.213	9.317	1,018,438	-0.15(-1.62%)
Jul 20, 2006	9.564	9.602	9.416	9.471	862,526	+0.07(+0.76%)
Jul 19, 2006	9.191	9.476	9.103	9.399	926,350	+0.24(+2.63%)
Jul 18, 2006	9.048	9.191	8.917	9.158	935,285	+0.19(+2.14%)
Jul 17, 2006	8.851	8.994	8.851	8.966	508,763	+0.08(+0.86%)
Jul 14, 2006	9.103	9.103	8.796	8.889	567,115	-0.14(-1.58%)
Jul 13, 2006	9.268	9.273	8.972	9.032	521,527	-0.27(-2.95%)
Jul 12, 2006	9.240	9.421	9.186	9.306	606,504	+0.07(+0.71%)
Jul 11, 2006	9.410	9.410	9.087	9.240	1,337,372	-0.17(-1.81%)
Jul 10, 2006	9.542	9.569	9.366	9.410	912,126	-0.13(-1.38%)
Jul 07, 2006	9.323	9.597	9.262	9.542	1,518,630	+0.22(+2.35%)
Jul 06, 2006	9.268	9.361	9.246	9.323	1,573,154	+0.04(+0.41%)
Jul 05, 2006	9.493	9.531	9.131	9.284	1,611,448	-0.24(-2.48%)
Jul 03, 2006	9.350	9.526	9.295	9.520	2,239,469	-0.16(-1.64%)
Jun 30, 2006	8.774	9.679	8.670	9.679	10,749,126	+1.04(+11.99%)
Jun 29, 2006	8.319	8.654	8.253	8.643	1,193,496	+0.35(+4.23%)
Jun 28, 2006	8.028	8.297	7.963	8.292	2,057,481	+0.30(+3.77%)
Jun 27, 2006	8.006	8.176	7.952	7.990	1,061,473	-0.01(-0.07%)
Jun 26, 2006	7.935	8.034	7.902	7.996	1,526,836	+0.07(+0.90%)
Jun 23, 2006	7.979	8.122	7.875	7.924	1,771,735	-0.18(-2.23%)
Jun 22, 2006	8.319	8.319	8.050	8.105	1,407,395	-0.24(-2.89%)
Jun 21, 2006	8.089	8.379	8.067	8.346	612,704	+0.24(+2.98%)
Jun 20, 2006	8.171	8.363	8.083	8.105	905,561	-0.06(-0.74%)
Jun 19, 2006	8.368	8.473	8.061	8.166	1,074,785	-0.20(-2.36%)
Jun 16, 2006	8.440	8.445	8.319	8.363	3,139,196	-0.12(-1.42%)
Jun 15, 2006	8.336	8.593	8.314	8.484	1,549,265	+0.26(+3.13%)
Jun 14, 2006	8.226	8.352	8.155	8.226	1,320,778	+0.00(+0.00%)
Jun 13, 2006	8.363	8.654	8.226	8.226	984,338	-0.22(-2.60%)
Jun 12, 2006	8.582	8.615	8.292	8.445	719,927	-0.13(-1.53%)
Jun 09, 2006	8.714	8.769	8.462	8.577	440,745	-0.05(-0.57%)
Jun 08, 2006	8.599	8.708	8.209	8.626	1,289,049	-0.11(-1.26%)
Jun 07, 2006	8.686	8.884	8.610	8.736	718,833	+0.03(+0.38%)
Jun 06, 2006	8.719	8.747	8.527	8.703	1,381,501	+0.01(+0.06%)
Jun 05, 2006	8.862	9.026	8.697	8.697	1,101,043	-0.23(-2.58%)
Jun 02, 2006	9.229	9.229	8.796	8.928	643,521	-0.10(-1.15%)
Jun 01, 2006	8.911	9.048	8.780	9.032	915,408	+0.20(+2.30%)
May 31, 2006	8.829	8.961	8.719	8.829	1,553,642	+0.11(+1.26%)
May 30, 2006	8.862	8.994	8.670	8.719	1,058,190	-0.28(-3.11%)
May 26, 2006	8.884	9.114	8.730	8.999	1,052,173	+0.20(+2.24%)
May 25, 2006	8.610	8.840	8.462	8.802	1,315,125	+0.39(+4.70%)
May 24, 2006	8.626	8.637	8.220	8.407	2,042,711	-0.22(-2.54%)
May 23, 2006	8.994	9.048	8.621	8.626	723,756	-0.28(-3.14%)
May 22, 2006	8.582	9.005	8.500	8.906	1,410,131	+0.29(+3.37%)
May 19, 2006	8.774	8.807	8.363	8.615	2,424,557	-0.15(-1.75%)
May 18, 2006	8.802	9.065	8.747	8.769	1,016,979	+0.04(+0.44%)
May 17, 2006	9.048	9.158	8.708	8.730	1,847,594	-0.46(-5.01%)
May 16, 2006	9.432	9.487	9.136	9.191	1,522,642	-0.24(-2.56%)
May 15, 2006	9.454	9.487	9.164	9.432	686,192	-0.12(-1.21%)
May 12, 2006	9.679	9.734	9.476	9.547	1,036,673	-0.27(-2.74%)
May 11, 2006	10.02	10.04	9.668	9.816	1,494,560	-0.19(-1.92%)
May 10, 2006	10.01	10.06	9.920	10.01	977,955	+0.00(+0.00%)
May 09, 2006	10.02	10.10	9.876	10.01	680,174	-0.02(-0.22%)
May 08, 2006	9.937	10.20	9.855	10.03	1,330,443	+0.08(+0.77%)
May 05, 2006	9.350	10.06	9.295	9.953	1,828,082	+0.56(+6.02%)
May 04, 2006	9.257	9.388	9.120	9.388	547,604	+0.12(+1.24%)
May 03, 2006	9.213	9.366	9.131	9.273	439,469	+0.01(+0.12%)
May 02, 2006	9.103	9.273	9.048	9.262	309,452	+0.17(+1.87%)

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

Covanta Holding Corp (NY: CVA )

Historical Prices

Popular Pages