Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 4.962 5.059 4.943 5.057 7,091,923 +0.11(+2.24%)
Mar 29, 2007 5.173 5.213 4.834 4.946 41,175,320 +0.30(+6.34%)
Mar 28, 2007 4.637 4.669 4.635 4.651 1,923,688 +0.00(+0.08%)
Mar 27, 2007 4.632 4.658 4.617 4.648 2,698,196 +0.02(+0.35%)
Mar 26, 2007 4.674 4.674 4.628 4.632 2,207,768 -0.05(-1.03%)
Mar 23, 2007 4.699 4.750 4.662 4.680 2,204,412 -0.02(-0.42%)
Mar 22, 2007 4.773 4.773 4.696 4.699 1,706,714 -0.08(-1.68%)
Mar 21, 2007 4.732 4.780 4.714 4.780 1,321,417 +0.05(+1.06%)
Mar 20, 2007 4.685 4.730 4.680 4.730 1,184,410 +0.09(+1.85%)
Mar 19, 2007 4.590 4.644 4.589 4.644 1,257,667 +0.06(+1.33%)
Mar 16, 2007 4.599 4.614 4.574 4.583 1,093,818 -0.01(-0.16%)
Mar 15, 2007 4.601 4.610 4.573 4.590 2,015,958 +0.02(+0.39%)
Mar 14, 2007 4.590 4.594 4.540 4.573 1,882,865 -0.01(-0.31%)
Mar 13, 2007 4.703 4.665 4.583 4.587 1,463,457 -0.12(-2.47%)
Mar 12, 2007 4.708 4.725 4.687 4.703 1,920,333 +0.01(+0.15%)
Mar 09, 2007 4.680 4.714 4.671 4.696 1,408,654 +0.04(+0.88%)
Mar 08, 2007 4.705 4.705 4.639 4.655 1,871,122 -0.04(-0.76%)
Mar 07, 2007 4.662 4.716 4.658 4.691 1,472,963 +0.01(+0.31%)
Mar 06, 2007 4.626 4.701 4.619 4.676 2,230,136 +0.11(+2.31%)
Mar 05, 2007 4.556 4.626 4.546 4.571 2,131,715 -0.02(-0.35%)
Mar 02, 2007 4.598 4.648 4.583 4.587 2,152,965 -0.03(-0.74%)
Mar 01, 2007 4.608 4.667 4.571 4.621 2,135,120 -0.07(-1.45%)
Feb 28, 2007 4.698 4.719 4.646 4.689 2,850,302 -0.02(-0.34%)
Feb 27, 2007 4.812 4.828 4.608 4.705 2,876,585 -0.14(-2.81%)
Feb 26, 2007 4.860 4.877 4.823 4.841 1,891,813 -0.02(-0.40%)
Feb 23, 2007 4.817 4.869 4.817 4.860 1,162,042 +0.04(+0.93%)
Feb 22, 2007 4.878 4.882 4.809 4.816 2,042,800 -0.06(-1.17%)
Feb 21, 2007 4.885 4.889 4.841 4.873 1,877,833 +0.02(+0.37%)
Feb 20, 2007 4.812 4.885 4.778 4.855 2,862,045 -0.03(-0.51%)
Feb 16, 2007 4.885 4.909 4.830 4.880 3,502,343 +0.01(+0.18%)
Feb 15, 2007 4.803 4.880 4.803 4.871 4,739,319 +0.09(+1.79%)
Feb 14, 2007 4.685 4.798 4.685 4.785 3,328,987 +0.09(+2.02%)
Feb 13, 2007 4.639 4.691 4.633 4.691 2,147,680 +0.09(+2.06%)
Feb 12, 2007 4.621 4.642 4.592 4.596 1,863,819 -0.02(-0.46%)
Feb 09, 2007 4.614 4.664 4.589 4.617 4,725,898 +0.06(+1.22%)
Feb 08, 2007 4.576 4.583 4.551 4.562 3,344,645 -0.01(-0.31%)
Feb 07, 2007 4.733 4.733 4.546 4.576 3,569,448 -0.16(-3.32%)
Feb 06, 2007 4.687 4.739 4.680 4.733 1,331,483 +0.06(+1.34%)
Feb 05, 2007 4.669 4.685 4.640 4.671 1,561,878 +0.02(+0.50%)
Feb 02, 2007 4.737 4.748 4.637 4.648 1,881,188 -0.09(-1.89%)
Feb 01, 2007 4.753 4.767 4.698 4.737 2,068,524 +0.04(+0.88%)
Jan 31, 2007 4.648 4.712 4.635 4.696 2,363,788 +0.04(+0.81%)
Jan 30, 2007 4.610 4.665 4.581 4.658 5,982,447 +0.08(+1.76%)
Jan 29, 2007 4.637 4.651 4.569 4.578 6,131,197 -0.05(-1.12%)
Jan 26, 2007 4.599 4.632 4.590 4.630 2,095,366 +0.06(+1.25%)
Jan 25, 2007 4.553 4.606 4.540 4.573 6,413,040 +0.06(+1.27%)
Jan 24, 2007 4.403 4.517 4.399 4.515 2,451,584 +0.11(+2.43%)
Jan 23, 2007 4.422 4.422 4.383 4.408 3,424,053 -0.01(-0.20%)
Jan 22, 2007 4.472 4.472 4.401 4.417 2,504,150 -0.06(-1.28%)
Jan 19, 2007 4.456 4.496 4.440 4.474 2,170,860 +0.01(+0.20%)
Jan 18, 2007 4.546 4.546 4.454 4.465 2,707,144 -0.07(-1.50%)
Jan 17, 2007 4.542 4.544 4.515 4.533 3,486,126 -0.00(-0.08%)
Jan 16, 2007 4.583 4.589 4.508 4.537 4,186,259 -0.04(-0.82%)
Jan 12, 2007 4.603 4.626 4.542 4.574 2,206,649 +0.01(+0.27%)
Jan 11, 2007 4.594 4.610 4.551 4.562 2,121,090 -0.02(-0.47%)
Jan 10, 2007 4.576 4.590 4.544 4.583 1,651,911 -0.01(-0.27%)
Jan 09, 2007 4.573 4.639 4.573 4.596 5,965,111 +0.00(+0.04%)
Jan 08, 2007 4.610 4.614 4.564 4.594 2,274,873 -0.03(-0.54%)
Jan 05, 2007 4.710 4.725 4.612 4.619 2,660,170 -0.10(-2.08%)
Jan 04, 2007 4.716 4.767 4.692 4.717 3,837,870 -0.02(-0.34%)
Jan 03, 2007 4.823 4.830 4.701 4.733 3,962,574 -0.09(-1.96%)
Dec 29, 2006 4.794 4.837 4.794 4.828 3,991,653 +0.01(+0.19%)
Dec 28, 2006 4.762 4.826 4.751 4.819 1,682,108 +0.06(+1.16%)
Dec 27, 2006 4.728 4.785 4.725 4.764 3,253,493 -0.01(-0.26%)
Dec 26, 2006 4.760 4.785 4.737 4.776 1,418,161 +0.05(+1.06%)
Dec 22, 2006 4.685 4.737 4.671 4.726 1,764,313 +0.03(+0.57%)
Dec 21, 2006 4.794 4.816 4.653 4.699 4,437,345 -0.13(-2.67%)
Dec 20, 2006 4.828 4.902 4.812 4.828 3,000,171 +0.06(+1.24%)
Dec 19, 2006 4.705 4.850 4.705 4.769 5,737,512 +0.03(+0.72%)
Dec 18, 2006 4.719 4.778 4.698 4.735 4,290,272 +0.10(+2.16%)
Dec 15, 2006 4.662 4.662 4.614 4.635 1,916,977 -0.02(-0.35%)
Dec 14, 2006 4.619 4.682 4.574 4.651 3,148,362 +0.06(+1.21%)
Dec 13, 2006 4.665 4.691 4.549 4.596 4,292,509 -0.12(-2.50%)
Dec 12, 2006 4.623 4.748 4.553 4.714 5,368,992 +0.20(+4.48%)
Dec 11, 2006 4.488 4.515 4.476 4.512 1,675,398 +0.02(+0.48%)
Dec 08, 2006 4.496 4.508 4.462 4.490 1,399,147 -0.01(-0.32%)
Dec 07, 2006 4.446 4.517 4.446 4.505 2,253,623 +0.05(+1.08%)
Dec 06, 2006 4.446 4.463 4.433 4.456 1,955,563 +0.01(+0.24%)
Dec 05, 2006 4.406 4.460 4.394 4.446 2,380,564 +0.04(+0.97%)
Dec 04, 2006 4.388 4.422 4.379 4.403 2,262,011 +0.03(+0.65%)
Dec 01, 2006 4.379 4.422 4.349 4.374 1,907,471 -0.02(-0.53%)
Nov 30, 2006 4.431 4.431 4.365 4.397 3,039,315 -0.03(-0.73%)
Nov 29, 2006 4.412 4.451 4.395 4.429 1,853,227 +0.00(+0.00%)
Nov 28, 2006 4.422 4.471 4.401 4.429 2,939,776 +0.01(+0.16%)
Nov 27, 2006 4.369 4.422 4.354 4.422 4,696,819 +0.07(+1.52%)
Nov 24, 2006 4.310 4.358 4.306 4.356 1,169,871 +0.08(+1.88%)
Nov 22, 2006 4.285 4.297 4.261 4.276 2,401,255 +0.01(+0.34%)
Nov 21, 2006 4.258 4.274 4.229 4.261 2,194,346 +0.01(+0.25%)
Nov 20, 2006 4.249 4.285 4.231 4.251 4,747,707 -0.01(-0.21%)
Nov 17, 2006 4.274 4.290 4.240 4.260 3,377,079 -0.02(-0.54%)
Nov 16, 2006 4.267 4.315 4.254 4.283 2,310,663 +0.03(+0.67%)
Nov 15, 2006 4.247 4.279 4.224 4.254 5,494,814 +0.02(+0.38%)
Nov 14, 2006 4.299 4.306 4.210 4.238 4,007,870 -0.05(-1.21%)
Nov 13, 2006 4.333 4.347 4.251 4.290 2,410,202 -0.06(-1.28%)
Nov 10, 2006 4.383 4.383 4.331 4.345 2,322,965 -0.03(-0.65%)
Nov 09, 2006 4.415 4.422 4.360 4.374 1,987,997 -0.04(-0.97%)
Nov 08, 2006 4.412 4.419 4.385 4.417 5,225,833 -0.00(-0.08%)
Nov 07, 2006 4.428 4.431 4.406 4.421 1,938,227 +0.02(+0.41%)
Nov 06, 2006 4.399 4.408 4.367 4.403 2,000,300 +0.02(+0.45%)
Nov 03, 2006 4.383 4.401 4.356 4.383 3,155,631 +0.03(+0.66%)
Nov 02, 2006 4.440 4.444 4.319 4.354 7,606,957 -0.08(-1.89%)
Nov 01, 2006 4.347 4.558 4.347 4.438 13,497,694 -0.62(-12.23%)
Oct 31, 2006 5.025 5.062 4.986 5.057 1,829,181 +0.03(+0.68%)
Oct 30, 2006 4.991 5.030 4.943 5.023 1,090,462 +0.02(+0.36%)
Oct 27, 2006 5.082 5.105 4.977 5.005 1,281,713 -0.07(-1.30%)
Oct 26, 2006 5.068 5.138 5.016 5.071 1,678,753 +0.06(+1.11%)
Oct 25, 2006 5.034 5.057 4.975 5.016 1,101,647 -0.02(-0.32%)
Oct 24, 2006 4.957 5.045 4.923 5.032 1,733,556 +0.06(+1.26%)
Oct 23, 2006 4.952 5.007 4.878 4.970 2,176,452 +0.02(+0.36%)
Oct 20, 2006 4.966 5.003 4.944 4.952 1,443,884 +0.02(+0.33%)
Oct 19, 2006 4.978 5.037 4.916 4.936 2,413,557 -0.03(-0.54%)
Oct 18, 2006 5.032 5.052 4.850 4.962 2,653,459 -0.07(-1.32%)
Oct 17, 2006 5.086 5.139 5.005 5.029 1,749,773 -0.06(-1.16%)
Oct 16, 2006 5.139 5.152 5.062 5.088 1,760,398 -0.06(-1.15%)
Oct 13, 2006 5.009 5.147 4.993 5.147 3,390,500 +0.13(+2.57%)
Oct 12, 2006 5.130 5.172 5.002 5.018 3,634,317 -0.17(-3.34%)
Oct 11, 2006 5.352 5.368 5.071 5.191 9,749,297 +0.21(+4.20%)
Oct 10, 2006 4.977 5.020 4.927 4.982 1,329,805 +0.00(+0.00%)
Oct 09, 2006 5.011 5.011 4.959 4.982 542,994 -0.01(-0.25%)
Oct 06, 2006 4.991 5.003 4.925 4.995 1,460,101 -0.02(-0.39%)
Oct 05, 2006 5.039 5.050 4.991 5.014 1,368,391 -0.02(-0.39%)
Oct 04, 2006 4.971 5.059 4.962 5.034 2,218,952 +0.04(+0.72%)
Oct 03, 2006 4.930 5.016 4.898 4.998 1,917,537 +0.05(+1.05%)
Oct 02, 2006 4.826 4.948 4.816 4.946 2,469,479 +0.10(+2.10%)
Sep 29, 2006 4.855 4.864 4.801 4.844 1,472,963 -0.03(-0.59%)
Sep 28, 2006 4.903 4.928 4.846 4.873 2,761,946 -0.02(-0.44%)
Sep 27, 2006 4.850 4.918 4.846 4.894 1,432,700 +0.01(+0.29%)
Sep 26, 2006 4.918 4.923 4.859 4.880 1,329,246 -0.03(-0.62%)
Sep 25, 2006 4.898 4.978 4.894 4.910 1,662,536 +0.00(+0.00%)
Sep 22, 2006 4.918 4.925 4.871 4.910 1,132,963 +0.01(+0.15%)
Sep 21, 2006 4.832 4.909 4.814 4.903 1,511,549 +0.11(+2.24%)
Sep 20, 2006 4.737 4.805 4.694 4.796 1,068,653 +0.07(+1.40%)
Sep 19, 2006 4.667 4.750 4.657 4.730 1,337,634 +0.00(+0.00%)
Sep 18, 2006 4.766 4.771 4.683 4.730 1,272,765 +0.01(+0.27%)
Sep 15, 2006 4.750 4.766 4.694 4.717 1,332,042 -0.03(-0.60%)
Sep 14, 2006 4.741 4.789 4.730 4.746 1,262,140 -0.03(-0.52%)
Sep 13, 2006 4.807 4.844 4.703 4.771 7,878,175 -0.13(-2.63%)
Sep 12, 2006 4.730 4.939 4.726 4.900 5,341,590 +0.17(+3.59%)
Sep 11, 2006 4.546 4.819 4.546 4.730 5,528,926 +0.36(+8.18%)
Sep 08, 2006 4.378 4.385 4.353 4.372 1,405,299 -0.03(-0.73%)
Sep 07, 2006 4.399 4.410 4.349 4.404 3,635,994 +0.01(+0.20%)
Sep 06, 2006 4.422 4.442 4.374 4.395 1,466,812 -0.03(-0.65%)
Sep 05, 2006 4.395 4.447 4.376 4.424 1,198,390 +0.00(+0.04%)
Sep 01, 2006 4.465 4.490 4.403 4.422 2,740,137 -0.05(-1.04%)
Aug 31, 2006 4.488 4.512 4.467 4.469 1,430,463 -0.03(-0.56%)
Aug 30, 2006 4.463 4.497 4.444 4.494 1,591,516 +0.03(+0.68%)
Aug 29, 2006 4.497 4.499 4.442 4.463 1,671,483 -0.03(-0.64%)
Aug 28, 2006 4.460 4.508 4.440 4.492 1,103,884 +0.04(+0.88%)
Aug 25, 2006 4.429 4.456 4.415 4.453 973,028 +0.04(+0.85%)
Aug 24, 2006 4.422 4.456 4.403 4.415 1,305,759 +0.00(+0.00%)
Aug 23, 2006 4.392 4.467 4.387 4.415 1,399,147 +0.04(+0.98%)
Aug 22, 2006 4.363 4.426 4.345 4.372 1,111,712 +0.01(+0.12%)
Aug 21, 2006 4.370 4.399 4.340 4.367 975,265 +0.00(+0.04%)
Aug 18, 2006 4.394 4.415 4.365 4.365 792,403 -0.02(-0.53%)
Aug 17, 2006 4.385 4.438 4.369 4.388 925,495 +0.01(+0.12%)
Aug 16, 2006 4.408 4.424 4.372 4.383 1,058,587 +0.01(+0.12%)
Aug 15, 2006 4.283 4.381 4.265 4.378 1,457,865 +0.12(+2.81%)
Aug 14, 2006 4.261 4.292 4.245 4.258 1,033,423 +0.01(+0.25%)
Aug 11, 2006 4.242 4.272 4.220 4.247 1,077,041 +0.01(+0.17%)
Aug 10, 2006 4.281 4.306 4.218 4.240 822,600 -0.06(-1.37%)
Aug 09, 2006 4.199 4.308 4.199 4.299 1,890,135 +0.11(+2.56%)
Aug 08, 2006 4.183 4.211 4.161 4.192 1,414,805 -0.04(-1.01%)
Aug 07, 2006 4.202 4.247 4.195 4.235 1,662,536 +0.10(+2.33%)
Aug 04, 2006 4.086 4.143 4.081 4.138 1,368,391 +0.02(+0.57%)
Aug 03, 2006 4.056 4.127 4.034 4.115 1,686,582 +0.04(+1.10%)
Aug 02, 2006 4.108 4.129 4.061 4.070 1,533,917 -0.04(-0.87%)
Aug 01, 2006 4.063 4.109 4.052 4.106 1,327,009 +0.02(+0.53%)
Jul 31, 2006 4.133 4.163 4.081 4.084 1,186,647 -0.09(-2.06%)
Jul 28, 2006 4.140 4.202 4.129 4.170 2,314,018 +0.05(+1.26%)
Jul 27, 2006 4.108 4.152 4.102 4.118 1,382,930 +0.03(+0.79%)
Jul 26, 2006 4.024 4.106 3.977 4.086 1,552,371 +0.06(+1.56%)
Jul 25, 2006 4.084 4.084 4.015 4.024 1,708,391 -0.05(-1.14%)
Jul 24, 2006 4.018 4.074 3.975 4.070 1,313,029 +0.04(+1.07%)
Jul 21, 2006 4.059 4.083 4.018 4.027 1,257,108 -0.05(-1.27%)
Jul 20, 2006 4.140 4.149 4.077 4.079 851,120 -0.05(-1.26%)
Jul 19, 2006 4.149 4.159 4.122 4.131 769,475 -0.02(-0.43%)
Jul 18, 2006 4.147 4.220 4.133 4.149 869,574 +0.01(+0.26%)
Jul 17, 2006 4.158 4.170 4.136 4.138 983,653 -0.05(-1.24%)
Jul 14, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 13, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 12, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 11, 2006 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Jul 10, 2006 4.204 4.204 4.154 4.190 1,488,621 -0.03(-0.72%)
Jul 07, 2006 4.201 4.235 4.186 4.220 1,626,746 +0.01(+0.25%)
Jul 06, 2006 4.177 4.256 4.177 4.210 1,424,871 +0.01(+0.26%)
Jul 05, 2006 4.213 4.213 4.167 4.199 1,384,608 -0.09(-2.21%)
Jul 03, 2006 4.231 4.301 4.231 4.294 478,126 +0.06(+1.52%)
Jun 30, 2006 4.211 4.261 4.210 4.229 1,271,088 +0.02(+0.42%)
Jun 29, 2006 4.170 4.220 4.167 4.211 1,612,207 +0.06(+1.33%)
Jun 28, 2006 4.172 4.172 4.122 4.156 828,192 -0.04(-0.94%)
Jun 27, 2006 4.181 4.202 4.159 4.195 1,434,378 +0.01(+0.34%)
Jun 26, 2006 4.206 4.208 4.150 4.181 672,731 -0.03(-0.60%)
Jun 23, 2006 4.167 4.206 4.154 4.206 1,190,561 +0.00(+0.00%)
Jun 22, 2006 4.242 4.242 4.195 4.206 712,435 -0.06(-1.47%)
Jun 21, 2006 4.311 4.351 4.251 4.269 1,049,081 -0.02(-0.50%)
Jun 20, 2006 4.267 4.324 4.256 4.290 1,259,344 +0.02(+0.54%)
Jun 19, 2006 4.190 4.283 4.172 4.267 2,300,597 +0.07(+1.66%)
Jun 16, 2006 4.242 4.251 4.184 4.197 1,400,266 -0.07(-1.55%)
Jun 15, 2006 4.251 4.265 4.213 4.263 1,480,233 -0.01(-0.17%)
Jun 14, 2006 4.311 4.322 4.238 4.270 1,366,154 -0.04(-0.95%)
Jun 13, 2006 4.417 4.426 4.301 4.311 2,456,617 -0.19(-4.29%)
Jun 12, 2006 4.469 4.515 4.469 4.505 1,087,107 +0.05(+1.21%)
Jun 09, 2006 4.426 4.463 4.426 4.451 721,383 +0.06(+1.47%)
Jun 08, 2006 4.412 4.413 4.362 4.387 973,028 -0.03(-0.77%)
Jun 07, 2006 4.487 4.487 4.417 4.421 1,164,838 +0.00(+0.04%)
Jun 06, 2006 4.347 4.424 4.327 4.419 1,676,516 +0.05(+1.10%)
Jun 05, 2006 4.403 4.410 4.369 4.370 1,396,910 -0.02(-0.49%)
Jun 02, 2006 4.354 4.395 4.354 4.392 399,836 +0.03(+0.70%)
Jun 01, 2006 4.320 4.362 4.292 4.362 1,092,699 +0.03(+0.62%)
May 31, 2006 4.345 4.374 4.302 4.335 1,141,351 -0.00(-0.04%)
May 30, 2006 4.279 4.362 4.279 4.336 1,472,404 +0.06(+1.51%)
May 26, 2006 4.247 4.276 4.247 4.272 964,081 +0.01(+0.21%)
May 25, 2006 4.220 4.265 4.220 4.263 1,012,173 +0.07(+1.66%)
May 24, 2006 4.192 4.210 4.158 4.193 1,447,240 -0.01(-0.26%)
May 23, 2006 4.242 4.270 4.195 4.204 1,124,574 -0.02(-0.42%)
May 22, 2006 4.247 4.252 4.213 4.222 508,323 -0.05(-1.13%)
May 19, 2006 4.240 4.276 4.226 4.270 932,205 +0.04(+0.84%)
May 18, 2006 4.215 4.256 4.211 4.235 1,546,779 +0.01(+0.25%)
May 17, 2006 4.302 4.304 4.202 4.224 1,434,378 -0.08(-1.87%)
May 16, 2006 4.301 4.328 4.260 4.304 833,225 -0.01(-0.17%)
May 15, 2006 4.267 4.315 4.265 4.311 1,113,949 +0.03(+0.63%)
May 12, 2006 4.310 4.313 4.263 4.285 1,026,712 -0.03(-0.58%)
May 11, 2006 4.358 4.360 4.294 4.310 1,358,325 -0.08(-1.75%)
May 10, 2006 4.372 4.394 4.349 4.387 979,179 +0.01(+0.16%)
May 09, 2006 4.376 4.395 4.356 4.379 1,181,055 +0.03(+0.70%)
May 08, 2006 4.354 4.362 4.322 4.349 1,202,864 +0.00(+0.04%)
May 05, 2006 4.349 4.369 4.319 4.347 1,057,469 -0.01(-0.16%)
May 04, 2006 4.395 4.415 4.345 4.354 1,006,021 -0.05(-1.14%)
May 03, 2006 4.469 4.478 4.394 4.404 1,410,332 -0.06(-1.24%)
May 02, 2006 4.421 4.460 4.394 4.460 1,031,186 +0.03(+0.77%)
May 01, 2006 4.426 4.456 4.390 4.426 1,212,371 +0.01(+0.12%)
Apr 28, 2006 4.462 4.462 4.408 4.421 1,103,884 -0.03(-0.76%)
Apr 27, 2006 4.431 4.471 4.404 4.454 1,066,976 +0.02(+0.40%)
Apr 26, 2006 4.449 4.483 4.435 4.437 1,102,206 -0.01(-0.24%)
Apr 25, 2006 4.394 4.460 4.394 4.447 1,991,912 +0.03(+0.73%)
Apr 24, 2006 4.387 4.429 4.376 4.415 1,167,074 +0.03(+0.65%)
Apr 21, 2006 4.388 4.415 4.378 4.387 1,193,917 +0.02(+0.53%)
Apr 20, 2006 4.390 4.415 4.349 4.363 1,357,766 -0.04(-0.93%)
Apr 19, 2006 4.408 4.460 4.394 4.404 3,051,059 -0.01(-0.12%)
Apr 18, 2006 4.429 4.431 4.394 4.410 1,431,022 -0.00(-0.08%)
Apr 17, 2006 4.426 4.447 4.397 4.413 1,313,588 +0.01(+0.33%)
Apr 13, 2006 4.369 4.406 4.345 4.399 955,133 +0.03(+0.70%)
Apr 12, 2006 4.395 4.404 4.349 4.369 1,852,668 -0.04(-0.89%)
Apr 11, 2006 4.383 4.424 4.354 4.408 1,412,009 +0.02(+0.41%)
Apr 10, 2006 4.358 4.390 4.336 4.390 1,204,542 +0.04(+0.99%)
Apr 07, 2006 4.399 4.399 4.335 4.347 1,281,154 -0.07(-1.54%)
Apr 06, 2006 4.376 4.424 4.376 4.415 1,151,976 +0.03(+0.78%)
Apr 05, 2006 4.270 4.383 4.270 4.381 1,505,398 +0.09(+2.13%)
Apr 04, 2006 4.252 4.315 4.249 4.290 2,060,695 +0.02(+0.46%)
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.