Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 6.204 6.227 6.041 6.043 8,731,022 -0.18(-2.85%)
Apr 27, 2007 6.193 6.231 6.184 6.220 3,716,326 +0.03(+0.46%)
Apr 26, 2007 6.258 6.276 6.183 6.191 3,318,946 -0.10(-1.54%)
Apr 25, 2007 6.272 6.319 6.264 6.288 3,019,864 +0.02(+0.26%)
Apr 24, 2007 6.224 6.283 6.217 6.272 5,947,407 -0.04(-0.62%)
Apr 23, 2007 6.286 6.356 6.274 6.311 6,431,803 -0.04(-0.56%)
Apr 20, 2007 6.174 6.424 6.141 6.347 11,749,100 +0.25(+4.08%)
Apr 19, 2007 6.048 6.104 6.036 6.098 4,624,464 +0.00(+0.03%)
Apr 18, 2007 6.109 6.161 6.063 6.097 14,213,526 -0.01(-0.15%)
Apr 17, 2007 6.204 6.204 5.959 6.106 52,069,168 +0.36(+6.33%)
Apr 16, 2007 5.606 5.846 5.586 5.742 11,718,102 +0.25(+4.56%)
Apr 13, 2007 5.472 5.513 5.456 5.491 3,015,955 -0.01(-0.20%)
Apr 12, 2007 5.457 5.529 5.445 5.502 6,986,398 +0.06(+1.15%)
Apr 11, 2007 5.371 5.479 5.362 5.439 8,418,424 +0.09(+1.64%)
Apr 10, 2007 5.321 5.473 5.311 5.352 28,021,456 +0.30(+5.88%)
Apr 09, 2007 5.112 5.128 5.055 5.055 2,650,130 -0.08(-1.53%)
Apr 05, 2007 5.114 5.146 5.112 5.133 2,174,838 +0.05(+0.99%)
Apr 04, 2007 5.072 5.094 5.026 5.083 2,265,875 +0.04(+0.71%)
Apr 03, 2007 5.017 5.096 5.012 5.047 2,191,594 +0.01(+0.14%)
Apr 02, 2007 5.021 5.058 4.986 5.040 3,581,167 -0.02(-0.46%)
Mar 30, 2007 4.969 5.065 4.949 5.063 7,083,026 +0.11(+2.24%)
Mar 29, 2007 5.180 5.219 4.840 4.952 41,123,664 +0.30(+6.34%)
Mar 28, 2007 4.643 4.675 4.641 4.657 1,921,275 +0.00(+0.08%)
Mar 27, 2007 4.637 4.664 4.623 4.653 2,694,811 +0.02(+0.35%)
Mar 26, 2007 4.680 4.680 4.634 4.637 2,204,998 -0.05(-1.03%)
Mar 23, 2007 4.705 4.756 4.668 4.686 2,201,647 -0.02(-0.42%)
Mar 22, 2007 4.779 4.779 4.702 4.705 1,704,573 -0.08(-1.68%)
Mar 21, 2007 4.738 4.786 4.720 4.786 1,319,759 +0.05(+1.06%)
Mar 20, 2007 4.691 4.736 4.686 4.736 1,182,924 +0.09(+1.85%)
Mar 19, 2007 4.596 4.650 4.594 4.650 1,256,089 +0.06(+1.33%)
Mar 16, 2007 4.605 4.619 4.580 4.589 1,092,445 -0.01(-0.16%)
Mar 15, 2007 4.607 4.616 4.578 4.596 2,013,429 +0.02(+0.39%)
Mar 14, 2007 4.596 4.600 4.546 4.578 1,880,503 -0.01(-0.31%)
Mar 13, 2007 4.709 4.671 4.589 4.593 1,461,621 -0.12(-2.47%)
Mar 12, 2007 4.714 4.730 4.693 4.709 1,917,924 +0.01(+0.15%)
Mar 09, 2007 4.686 4.720 4.677 4.702 1,406,887 +0.04(+0.88%)
Mar 08, 2007 4.711 4.711 4.644 4.661 1,868,775 -0.04(-0.76%)
Mar 07, 2007 4.668 4.721 4.664 4.696 1,471,115 +0.01(+0.31%)
Mar 06, 2007 4.632 4.707 4.625 4.682 2,227,338 +0.11(+2.31%)
Mar 05, 2007 4.562 4.632 4.551 4.576 2,129,040 -0.02(-0.35%)
Mar 02, 2007 4.603 4.653 4.589 4.593 2,150,264 -0.03(-0.74%)
Mar 01, 2007 4.614 4.673 4.576 4.627 2,132,442 -0.07(-1.45%)
Feb 28, 2007 4.704 4.725 4.652 4.695 2,846,726 -0.02(-0.34%)
Feb 27, 2007 4.818 4.834 4.614 4.711 2,872,976 -0.14(-2.81%)
Feb 26, 2007 4.867 4.883 4.829 4.847 1,889,440 -0.02(-0.40%)
Feb 23, 2007 4.824 4.875 4.824 4.867 1,160,584 +0.04(+0.93%)
Feb 22, 2007 4.884 4.888 4.815 4.822 2,040,237 -0.06(-1.17%)
Feb 21, 2007 4.892 4.895 4.847 4.879 1,875,477 +0.02(+0.37%)
Feb 20, 2007 4.818 4.892 4.784 4.861 2,858,455 -0.03(-0.51%)
Feb 16, 2007 4.892 4.915 4.836 4.886 3,497,949 +0.01(+0.18%)
Feb 15, 2007 4.809 4.886 4.809 4.877 4,733,374 +0.09(+1.79%)
Feb 14, 2007 4.691 4.804 4.691 4.791 3,324,811 +0.09(+2.02%)
Feb 13, 2007 4.644 4.696 4.639 4.696 2,144,986 +0.09(+2.06%)
Feb 12, 2007 4.627 4.648 4.598 4.602 1,861,481 -0.02(-0.46%)
Feb 09, 2007 4.619 4.670 4.594 4.623 4,719,969 +0.06(+1.22%)
Feb 08, 2007 4.582 4.589 4.557 4.568 3,340,449 -0.01(-0.31%)
Feb 07, 2007 4.739 4.739 4.551 4.582 3,564,970 -0.16(-3.32%)
Feb 06, 2007 4.693 4.745 4.686 4.739 1,329,812 +0.06(+1.34%)
Feb 05, 2007 4.675 4.691 4.646 4.677 1,559,919 +0.02(+0.50%)
Feb 02, 2007 4.743 4.754 4.643 4.653 1,878,828 -0.09(-1.89%)
Feb 01, 2007 4.759 4.773 4.704 4.743 2,065,929 +0.04(+0.88%)
Jan 31, 2007 4.653 4.718 4.641 4.702 2,360,822 +0.04(+0.81%)
Jan 30, 2007 4.616 4.671 4.587 4.664 5,974,942 +0.08(+1.76%)
Jan 29, 2007 4.643 4.657 4.575 4.584 6,123,505 -0.05(-1.12%)
Jan 26, 2007 4.605 4.637 4.596 4.636 2,092,737 +0.06(+1.25%)
Jan 25, 2007 4.559 4.612 4.546 4.578 6,404,995 +0.06(+1.27%)
Jan 24, 2007 4.408 4.523 4.405 4.521 2,448,508 +0.11(+2.43%)
Jan 23, 2007 4.428 4.428 4.388 4.414 3,419,758 -0.01(-0.20%)
Jan 22, 2007 4.478 4.478 4.406 4.422 2,501,008 -0.06(-1.28%)
Jan 19, 2007 4.462 4.501 4.446 4.480 2,168,136 +0.01(+0.20%)
Jan 18, 2007 4.551 4.551 4.460 4.471 2,703,747 -0.07(-1.50%)
Jan 17, 2007 4.548 4.550 4.521 4.539 3,481,752 -0.00(-0.08%)
Jan 16, 2007 4.589 4.594 4.514 4.542 4,181,007 -0.04(-0.82%)
Jan 12, 2007 4.609 4.632 4.548 4.580 2,203,881 +0.01(+0.27%)
Jan 11, 2007 4.600 4.616 4.557 4.568 2,118,429 -0.02(-0.47%)
Jan 10, 2007 4.582 4.596 4.550 4.589 1,649,839 -0.01(-0.27%)
Jan 09, 2007 4.578 4.644 4.578 4.602 5,957,628 +0.00(+0.04%)
Jan 08, 2007 4.616 4.619 4.569 4.600 2,272,019 -0.03(-0.54%)
Jan 05, 2007 4.716 4.730 4.618 4.625 2,656,833 -0.10(-2.08%)
Jan 04, 2007 4.721 4.773 4.698 4.723 3,833,055 -0.02(-0.34%)
Jan 03, 2007 4.829 4.836 4.707 4.739 3,957,603 -0.09(-1.96%)
Dec 29, 2006 4.800 4.843 4.800 4.834 3,986,645 +0.01(+0.19%)
Dec 28, 2006 4.768 4.832 4.757 4.825 1,679,998 +0.06(+1.16%)
Dec 27, 2006 4.734 4.791 4.730 4.770 3,249,412 -0.01(-0.26%)
Dec 26, 2006 4.766 4.791 4.743 4.782 1,416,381 +0.05(+1.06%)
Dec 22, 2006 4.691 4.743 4.677 4.732 1,762,099 +0.03(+0.57%)
Dec 21, 2006 4.800 4.822 4.659 4.705 4,431,778 -0.13(-2.67%)
Dec 20, 2006 4.834 4.908 4.818 4.834 2,996,407 +0.06(+1.24%)
Dec 19, 2006 4.711 4.856 4.711 4.775 5,730,314 +0.03(+0.72%)
Dec 18, 2006 4.725 4.784 4.704 4.741 4,284,890 +0.10(+2.16%)
Dec 15, 2006 4.668 4.668 4.619 4.641 1,914,572 -0.02(-0.35%)
Dec 14, 2006 4.625 4.687 4.580 4.657 3,144,412 +0.06(+1.21%)
Dec 13, 2006 4.671 4.696 4.555 4.602 4,287,124 -0.12(-2.50%)
Dec 12, 2006 4.628 4.754 4.559 4.720 5,362,256 +0.20(+4.48%)
Dec 11, 2006 4.494 4.521 4.482 4.517 1,673,296 +0.02(+0.48%)
Dec 08, 2006 4.501 4.514 4.467 4.496 1,397,392 -0.01(-0.32%)
Dec 07, 2006 4.451 4.523 4.451 4.510 2,250,796 +0.05(+1.08%)
Dec 06, 2006 4.451 4.469 4.439 4.462 1,953,110 +0.01(+0.24%)
Dec 05, 2006 4.412 4.465 4.399 4.451 2,377,577 +0.04(+0.97%)
Dec 04, 2006 4.394 4.428 4.385 4.408 2,259,173 +0.03(+0.65%)
Dec 01, 2006 4.385 4.428 4.354 4.380 1,905,078 -0.02(-0.53%)
Nov 30, 2006 4.437 4.437 4.371 4.403 3,035,502 -0.03(-0.73%)
Nov 29, 2006 4.417 4.457 4.401 4.435 1,850,902 +0.00(+0.00%)
Nov 28, 2006 4.428 4.476 4.406 4.435 2,936,088 +0.01(+0.16%)
Nov 27, 2006 4.374 4.428 4.360 4.428 4,690,927 +0.07(+1.52%)
Nov 24, 2006 4.315 4.363 4.311 4.362 1,168,403 +0.08(+1.88%)
Nov 22, 2006 4.290 4.303 4.267 4.281 2,398,242 +0.01(+0.34%)
Nov 21, 2006 4.263 4.279 4.234 4.267 2,191,594 +0.01(+0.25%)
Nov 20, 2006 4.254 4.290 4.236 4.256 4,741,751 -0.01(-0.21%)
Nov 17, 2006 4.279 4.295 4.245 4.265 3,372,843 -0.02(-0.54%)
Nov 16, 2006 4.272 4.320 4.260 4.288 2,307,764 +0.03(+0.67%)
Nov 15, 2006 4.252 4.285 4.229 4.260 5,487,921 +0.02(+0.38%)
Nov 14, 2006 4.304 4.311 4.215 4.243 4,002,842 -0.05(-1.21%)
Nov 13, 2006 4.338 4.353 4.256 4.295 2,407,179 -0.06(-1.28%)
Nov 10, 2006 4.388 4.388 4.337 4.351 2,320,051 -0.03(-0.65%)
Nov 09, 2006 4.421 4.428 4.365 4.380 1,985,503 -0.04(-0.97%)
Nov 08, 2006 4.417 4.424 4.390 4.422 5,219,277 -0.00(-0.08%)
Nov 07, 2006 4.433 4.437 4.412 4.426 1,935,796 +0.02(+0.41%)
Nov 06, 2006 4.405 4.414 4.372 4.408 1,997,791 +0.02(+0.45%)
Nov 03, 2006 4.388 4.406 4.362 4.388 3,151,673 +0.03(+0.66%)
Nov 02, 2006 4.446 4.449 4.324 4.360 7,597,414 -0.08(-1.89%)
Nov 01, 2006 4.353 4.564 4.353 4.444 13,480,760 -0.62(-12.23%)
Oct 31, 2006 5.031 5.069 4.992 5.063 1,826,886 +0.03(+0.68%)
Oct 30, 2006 4.997 5.037 4.949 5.029 1,089,094 +0.02(+0.36%)
Oct 27, 2006 5.089 5.112 4.983 5.012 1,280,105 -0.07(-1.30%)
Oct 26, 2006 5.074 5.144 5.022 5.078 1,676,647 +0.06(+1.11%)
Oct 25, 2006 5.040 5.063 4.981 5.022 1,100,265 -0.02(-0.32%)
Oct 24, 2006 4.963 5.051 4.929 5.038 1,731,381 +0.06(+1.26%)
Oct 23, 2006 4.958 5.013 4.884 4.976 2,173,721 +0.02(+0.36%)
Oct 20, 2006 4.972 5.010 4.951 4.958 1,442,073 +0.02(+0.33%)
Oct 19, 2006 4.985 5.044 4.922 4.942 2,410,530 -0.03(-0.54%)
Oct 18, 2006 5.038 5.058 4.856 4.969 2,650,130 -0.07(-1.32%)
Oct 17, 2006 5.092 5.146 5.012 5.035 1,747,578 -0.06(-1.16%)
Oct 16, 2006 5.146 5.158 5.069 5.094 1,758,190 -0.06(-1.15%)
Oct 13, 2006 5.015 5.153 4.999 5.153 3,386,247 +0.13(+2.57%)
Oct 12, 2006 5.137 5.178 5.008 5.024 3,629,757 -0.17(-3.34%)
Oct 11, 2006 5.359 5.375 5.078 5.198 9,737,067 +0.21(+4.20%)
Oct 10, 2006 4.983 5.026 4.933 4.988 1,328,137 +0.00(+0.00%)
Oct 09, 2006 5.017 5.017 4.965 4.988 542,313 -0.01(-0.25%)
Oct 06, 2006 4.997 5.010 4.931 5.001 1,458,270 -0.02(-0.39%)
Oct 05, 2006 5.046 5.056 4.997 5.021 1,366,674 -0.02(-0.39%)
Oct 04, 2006 4.978 5.065 4.969 5.040 2,216,168 +0.04(+0.72%)
Oct 03, 2006 4.936 5.022 4.904 5.004 1,915,131 +0.05(+1.05%)
Oct 02, 2006 4.832 4.954 4.822 4.952 2,466,381 +0.10(+2.10%)
Sep 29, 2006 4.861 4.870 4.807 4.850 1,471,115 -0.03(-0.59%)
Sep 28, 2006 4.909 4.935 4.852 4.879 2,758,481 -0.02(-0.44%)
Sep 27, 2006 4.856 4.924 4.852 4.901 1,430,903 +0.01(+0.29%)
Sep 26, 2006 4.924 4.929 4.865 4.886 1,327,578 -0.03(-0.62%)
Sep 25, 2006 4.904 4.985 4.901 4.917 1,660,450 +0.00(+0.00%)
Sep 22, 2006 4.924 4.931 4.877 4.917 1,131,541 +0.01(+0.15%)
Sep 21, 2006 4.838 4.915 4.820 4.909 1,509,653 +0.11(+2.24%)
Sep 20, 2006 4.743 4.811 4.700 4.802 1,067,313 +0.07(+1.40%)
Sep 19, 2006 4.673 4.756 4.662 4.736 1,335,956 +0.00(+0.00%)
Sep 18, 2006 4.772 4.777 4.689 4.736 1,271,169 +0.01(+0.27%)
Sep 15, 2006 4.756 4.772 4.700 4.723 1,330,371 -0.03(-0.60%)
Sep 14, 2006 4.747 4.795 4.736 4.752 1,260,557 -0.03(-0.52%)
Sep 13, 2006 4.813 4.850 4.709 4.777 7,868,291 -0.13(-2.63%)
Sep 12, 2006 4.736 4.945 4.732 4.906 5,334,889 +0.17(+3.59%)
Sep 11, 2006 4.551 4.825 4.551 4.736 5,521,990 +0.36(+8.18%)
Sep 08, 2006 4.383 4.390 4.358 4.378 1,403,536 -0.03(-0.73%)
Sep 07, 2006 4.405 4.415 4.354 4.410 3,631,433 +0.01(+0.20%)
Sep 06, 2006 4.428 4.448 4.380 4.401 1,464,972 -0.03(-0.65%)
Sep 05, 2006 4.401 4.453 4.381 4.430 1,196,887 +0.00(+0.04%)
Sep 01, 2006 4.471 4.496 4.408 4.428 2,736,700 -0.05(-1.04%)
Aug 31, 2006 4.494 4.517 4.473 4.474 1,428,669 -0.03(-0.56%)
Aug 30, 2006 4.469 4.503 4.449 4.499 1,589,520 +0.03(+0.68%)
Aug 29, 2006 4.503 4.505 4.448 4.469 1,669,387 -0.03(-0.64%)
Aug 28, 2006 4.465 4.514 4.446 4.498 1,102,499 +0.04(+0.88%)
Aug 25, 2006 4.435 4.462 4.421 4.458 971,807 +0.04(+0.85%)
Aug 24, 2006 4.428 4.462 4.408 4.421 1,304,121 +0.00(+0.00%)
Aug 23, 2006 4.397 4.473 4.392 4.421 1,397,392 +0.04(+0.98%)
Aug 22, 2006 4.369 4.431 4.351 4.378 1,110,318 +0.01(+0.12%)
Aug 21, 2006 4.376 4.405 4.345 4.372 974,041 +0.00(+0.04%)
Aug 18, 2006 4.399 4.421 4.371 4.371 791,408 -0.02(-0.53%)
Aug 17, 2006 4.390 4.444 4.374 4.394 924,334 +0.01(+0.12%)
Aug 16, 2006 4.414 4.430 4.378 4.388 1,057,259 +0.01(+0.12%)
Aug 15, 2006 4.288 4.387 4.270 4.383 1,456,036 +0.12(+2.81%)
Aug 14, 2006 4.267 4.297 4.251 4.263 1,032,126 +0.01(+0.25%)
Aug 11, 2006 4.247 4.277 4.226 4.252 1,075,690 +0.01(+0.17%)
Aug 10, 2006 4.286 4.311 4.224 4.245 821,568 -0.06(-1.37%)
Aug 09, 2006 4.204 4.313 4.204 4.304 1,887,764 +0.11(+2.56%)
Aug 08, 2006 4.188 4.217 4.166 4.197 1,413,030 -0.04(-1.01%)
Aug 07, 2006 4.208 4.252 4.200 4.240 1,660,450 +0.10(+2.33%)
Aug 04, 2006 4.091 4.149 4.086 4.143 1,366,674 +0.02(+0.57%)
Aug 03, 2006 4.061 4.132 4.039 4.120 1,684,466 +0.04(+1.10%)
Aug 02, 2006 4.113 4.134 4.066 4.075 1,531,993 -0.04(-0.87%)
Aug 01, 2006 4.068 4.115 4.057 4.111 1,325,344 +0.02(+0.53%)
Jul 31, 2006 4.138 4.168 4.086 4.089 1,185,158 -0.09(-2.06%)
Jul 28, 2006 4.145 4.208 4.134 4.175 2,311,115 +0.05(+1.26%)
Jul 27, 2006 4.113 4.157 4.107 4.123 1,381,195 +0.03(+0.79%)
Jul 26, 2006 4.029 4.111 3.982 4.091 1,550,424 +0.06(+1.56%)
Jul 25, 2006 4.089 4.089 4.020 4.029 1,706,248 -0.05(-1.14%)
Jul 24, 2006 4.023 4.079 3.980 4.075 1,311,381 +0.04(+1.07%)
Jul 21, 2006 4.064 4.088 4.023 4.032 1,255,530 -0.05(-1.27%)
Jul 20, 2006 4.145 4.154 4.082 4.084 850,052 -0.05(-1.26%)
Jul 19, 2006 4.154 4.165 4.127 4.136 768,510 -0.02(-0.43%)
Jul 18, 2006 4.152 4.226 4.138 4.154 868,483 +0.01(+0.26%)
Jul 17, 2006 4.163 4.175 4.141 4.143 982,419 -0.05(-1.24%)
Jul 14, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 13, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 12, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 11, 2006 4.195 4.195 4.195 4.195 0 +0.00(+0.00%)
Jul 10, 2006 4.209 4.209 4.159 4.195 1,486,754 -0.03(-0.72%)
Jul 07, 2006 4.206 4.240 4.192 4.226 1,624,706 +0.01(+0.26%)
Jul 06, 2006 4.183 4.261 4.183 4.215 1,423,084 +0.01(+0.26%)
Jul 05, 2006 4.218 4.218 4.172 4.204 1,382,871 -0.09(-2.21%)
Jul 03, 2006 4.236 4.306 4.236 4.299 477,526 +0.06(+1.52%)
Jun 30, 2006 4.217 4.267 4.215 4.234 1,269,493 +0.02(+0.42%)
Jun 29, 2006 4.175 4.226 4.172 4.217 1,610,184 +0.06(+1.33%)
Jun 28, 2006 4.177 4.177 4.127 4.161 827,153 -0.04(-0.94%)
Jun 27, 2006 4.186 4.208 4.165 4.200 1,432,578 +0.01(+0.34%)
Jun 26, 2006 4.211 4.213 4.156 4.186 671,887 -0.03(-0.60%)
Jun 23, 2006 4.172 4.211 4.159 4.211 1,189,068 +0.00(+0.00%)
Jun 22, 2006 4.247 4.247 4.200 4.211 711,542 -0.06(-1.47%)
Jun 21, 2006 4.317 4.356 4.256 4.274 1,047,765 -0.02(-0.50%)
Jun 20, 2006 4.272 4.329 4.261 4.295 1,257,765 +0.02(+0.54%)
Jun 19, 2006 4.195 4.288 4.177 4.272 2,297,711 +0.07(+1.66%)
Jun 16, 2006 4.247 4.256 4.190 4.202 1,398,509 -0.07(-1.55%)
Jun 15, 2006 4.256 4.270 4.218 4.269 1,478,376 -0.01(-0.17%)
Jun 14, 2006 4.317 4.328 4.243 4.276 1,364,440 -0.04(-0.95%)
Jun 13, 2006 4.422 4.431 4.306 4.317 2,453,535 -0.19(-4.29%)
Jun 12, 2006 4.474 4.521 4.474 4.510 1,085,743 +0.05(+1.21%)
Jun 09, 2006 4.431 4.469 4.431 4.457 720,478 +0.06(+1.47%)
Jun 08, 2006 4.417 4.419 4.367 4.392 971,807 -0.03(-0.77%)
Jun 07, 2006 4.492 4.492 4.422 4.426 1,163,376 +0.00(+0.04%)
Jun 06, 2006 4.353 4.430 4.333 4.424 1,674,413 +0.05(+1.10%)
Jun 05, 2006 4.408 4.415 4.374 4.376 1,395,158 -0.02(-0.49%)
Jun 02, 2006 4.360 4.401 4.360 4.397 399,334 +0.03(+0.70%)
Jun 01, 2006 4.326 4.367 4.297 4.367 1,091,328 +0.03(+0.62%)
May 31, 2006 4.351 4.380 4.308 4.340 1,139,919 -0.00(-0.04%)
May 30, 2006 4.285 4.367 4.285 4.342 1,470,557 +0.06(+1.51%)
May 26, 2006 4.252 4.281 4.252 4.277 962,871 +0.01(+0.21%)
May 25, 2006 4.226 4.270 4.226 4.269 1,010,903 +0.07(+1.66%)
May 24, 2006 4.197 4.215 4.163 4.199 1,445,424 -0.01(-0.26%)
May 23, 2006 4.247 4.276 4.200 4.209 1,123,164 -0.02(-0.42%)
May 22, 2006 4.252 4.258 4.218 4.227 507,685 -0.05(-1.13%)
May 19, 2006 4.245 4.281 4.231 4.276 931,036 +0.04(+0.84%)
May 18, 2006 4.220 4.261 4.217 4.240 1,544,839 +0.01(+0.25%)
May 17, 2006 4.308 4.310 4.208 4.229 1,432,578 -0.08(-1.87%)
May 16, 2006 4.306 4.333 4.265 4.310 832,180 -0.01(-0.17%)
May 15, 2006 4.272 4.320 4.270 4.317 1,112,552 +0.03(+0.63%)
May 12, 2006 4.315 4.319 4.269 4.290 1,025,424 -0.03(-0.58%)
May 11, 2006 4.363 4.365 4.299 4.315 1,356,621 -0.08(-1.75%)
May 10, 2006 4.378 4.399 4.354 4.392 977,951 +0.01(+0.16%)
May 09, 2006 4.381 4.401 4.362 4.385 1,179,573 +0.03(+0.70%)
May 08, 2006 4.360 4.367 4.328 4.354 1,201,355 +0.00(+0.04%)
May 05, 2006 4.354 4.374 4.324 4.353 1,056,142 -0.01(-0.16%)
May 04, 2006 4.401 4.421 4.351 4.360 1,004,759 -0.05(-1.14%)
May 03, 2006 4.474 4.483 4.399 4.410 1,408,562 -0.06(-1.24%)
May 02, 2006 4.426 4.465 4.399 4.465 1,029,892 +0.03(+0.77%)
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.