Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.028 6.284 5.992 6.230 5,650,834 +0.11(+1.75%)
Jan 30, 2008 6.218 6.236 5.987 6.123 3,741,685 -0.04(-0.61%)
Jan 29, 2008 6.304 6.330 6.087 6.160 5,405,900 -0.06(-1.03%)
Jan 28, 2008 6.379 6.379 6.159 6.225 4,378,885 -0.22(-3.39%)
Jan 25, 2008 6.563 6.563 6.386 6.443 2,313,459 -0.12(-1.77%)
Jan 24, 2008 6.346 6.616 6.275 6.559 3,968,725 +0.39(+6.26%)
Jan 23, 2008 6.454 6.454 5.933 6.173 4,735,271 +0.08(+1.32%)
Jan 22, 2008 5.955 6.128 5.890 6.093 4,468,213 -0.24(-3.87%)
Jan 21, 2008 6.357 6.484 6.236 6.337 0 +0.00(+0.00%)
Jan 18, 2008 6.357 6.484 6.236 6.337 3,417,001 -0.00(-0.03%)
Jan 17, 2008 6.536 6.615 6.064 6.339 7,281,831 -0.12(-1.88%)
Jan 16, 2008 6.686 6.756 6.457 6.461 3,290,306 -0.23(-3.42%)
Jan 15, 2008 6.752 6.768 6.677 6.690 2,912,374 -0.08(-1.11%)
Jan 14, 2008 6.786 6.853 6.742 6.765 1,665,181 -0.03(-0.50%)
Jan 11, 2008 6.779 6.903 6.727 6.799 2,453,821 -0.04(-0.58%)
Jan 10, 2008 6.724 6.847 6.724 6.838 2,307,307 +0.04(+0.66%)
Jan 09, 2008 6.786 6.806 6.736 6.793 1,861,056 -0.03(-0.47%)
Jan 08, 2008 6.949 6.988 6.806 6.826 1,533,917 -0.11(-1.57%)
Jan 07, 2008 6.996 7.003 6.903 6.935 1,937,109 -0.03(-0.46%)
Jan 04, 2008 7.076 7.087 6.962 6.967 2,537,143 -0.11(-1.49%)
Jan 03, 2008 7.094 7.124 7.067 7.072 705,725 -0.03(-0.43%)
Jan 02, 2008 7.121 7.153 7.064 7.103 1,774,938 -0.00(-0.05%)
Jan 01, 2008 7.162 7.224 7.096 7.106 2,080,826 +0.00(+0.00%)
Dec 31, 2007 7.162 7.224 7.096 7.106 2,080,826 -0.08(-1.10%)
Dec 28, 2007 7.187 7.232 7.182 7.185 1,473,170 -0.01(-0.12%)
Dec 27, 2007 7.133 7.205 7.128 7.194 1,910,166 +0.10(+1.44%)
Dec 26, 2007 7.087 7.108 7.074 7.092 691,851 -0.01(-0.15%)
Dec 24, 2007 7.067 7.123 7.044 7.103 402,207 +0.11(+1.64%)
Dec 21, 2007 6.954 7.064 6.924 6.988 3,088,560 +0.05(+0.70%)
Dec 20, 2007 6.940 6.958 6.897 6.940 1,526,116 +0.05(+0.70%)
Dec 19, 2007 6.861 6.928 6.861 6.892 1,000,849 +0.02(+0.26%)
Dec 18, 2007 6.860 6.903 6.811 6.874 1,130,726 +0.03(+0.39%)
Dec 17, 2007 6.822 6.920 6.806 6.847 1,829,181 +0.08(+1.24%)
Dec 14, 2007 6.672 6.878 6.534 6.763 6,055,301 +0.03(+0.45%)
Dec 13, 2007 6.856 6.856 6.693 6.733 1,937,668 -0.13(-1.83%)
Dec 12, 2007 6.967 6.976 6.842 6.858 1,928,721 -0.11(-1.59%)
Dec 11, 2007 7.017 7.071 6.945 6.969 3,844,580 -0.08(-1.17%)
Dec 10, 2007 7.085 7.085 7.026 7.051 1,669,526 -0.00(-0.05%)
Dec 07, 2007 7.012 7.076 6.997 7.055 2,467,242 +0.08(+1.08%)
Dec 06, 2007 6.885 6.987 6.876 6.979 4,040,864 +0.11(+1.59%)
Dec 05, 2007 6.883 6.894 6.847 6.870 2,563,985 +0.02(+0.26%)
Dec 04, 2007 6.987 6.987 6.840 6.853 2,515,446 -0.14(-2.05%)
Dec 03, 2007 6.983 7.024 6.983 6.996 1,373,731 -0.01(-0.20%)
Nov 30, 2007 7.101 7.101 6.994 7.010 2,322,965 -0.01(-0.15%)
Nov 29, 2007 7.078 7.115 6.938 7.021 3,315,566 -0.17(-2.34%)
Nov 28, 2007 7.153 7.221 7.110 7.189 2,115,554 +0.10(+1.39%)
Nov 27, 2007 7.106 7.121 7.069 7.090 2,867,637 -0.03(-0.48%)
Nov 26, 2007 7.221 7.228 7.119 7.124 1,757,602 -0.09(-1.26%)
Nov 23, 2007 7.160 7.233 7.135 7.216 532,928 +0.07(+1.03%)
Nov 21, 2007 7.167 7.176 7.096 7.142 1,140,232 -0.07(-0.97%)
Nov 20, 2007 7.242 7.269 7.196 7.212 1,556,286 -0.02(-0.32%)
Nov 19, 2007 7.300 7.317 7.235 7.235 1,001,548 -0.12(-1.65%)
Nov 16, 2007 7.316 7.409 7.280 7.357 2,079,149 +0.09(+1.21%)
Nov 15, 2007 7.301 7.389 7.257 7.269 1,073,138 -0.13(-1.79%)
Nov 14, 2007 7.600 7.614 7.382 7.401 1,652,470 -0.17(-2.20%)
Nov 13, 2007 7.466 7.579 7.466 7.568 1,433,259 +0.19(+2.62%)
Nov 12, 2007 7.500 7.518 7.373 7.375 1,270,529 -0.21(-2.78%)
Nov 09, 2007 7.702 7.702 7.586 7.586 1,887,926 -0.13(-1.69%)
Nov 08, 2007 7.800 7.845 7.668 7.716 3,048,822 -0.09(-1.19%)
Nov 07, 2007 7.820 7.974 7.779 7.809 2,246,918 -0.09(-1.18%)
Nov 06, 2007 7.827 7.929 7.827 7.902 1,592,176 +0.07(+0.94%)
Nov 05, 2007 7.793 7.838 7.766 7.829 1,523,292 -0.01(-0.11%)
Nov 02, 2007 7.831 7.857 7.804 7.838 2,423,064 +0.13(+1.69%)
Nov 01, 2007 7.747 7.761 7.702 7.707 1,389,082 -0.09(-1.17%)
Oct 31, 2007 7.738 7.811 7.714 7.798 1,584,246 +0.08(+1.09%)
Oct 30, 2007 7.657 7.734 7.654 7.714 1,439,411 +0.02(+0.30%)
Oct 29, 2007 7.627 7.698 7.612 7.691 1,760,398 +0.06(+0.80%)
Oct 26, 2007 7.570 7.648 7.570 7.630 1,634,575 +0.08(+1.02%)
Oct 25, 2007 7.523 7.570 7.520 7.553 1,384,049 +0.04(+0.55%)
Oct 24, 2007 7.527 7.543 7.466 7.512 701,251 -0.03(-0.40%)
Oct 23, 2007 7.493 7.548 7.477 7.543 997,074 +0.14(+1.91%)
Oct 22, 2007 7.434 7.441 7.376 7.401 1,330,364 -0.14(-1.80%)
Oct 19, 2007 7.548 7.575 7.523 7.537 1,179,377 +0.03(+0.45%)
Oct 18, 2007 7.487 7.520 7.477 7.503 997,074 +0.02(+0.29%)
Oct 17, 2007 7.473 7.489 7.455 7.482 700,692 +0.06(+0.87%)
Oct 16, 2007 7.434 7.468 7.409 7.418 683,356 -0.02(-0.26%)
Oct 15, 2007 7.459 7.475 7.430 7.437 813,653 -0.03(-0.45%)
Oct 12, 2007 7.471 7.480 7.448 7.471 809,738 +0.01(+0.17%)
Oct 11, 2007 7.428 7.475 7.423 7.459 743,751 +0.07(+0.89%)
Oct 10, 2007 7.344 7.409 7.337 7.393 925,495 +0.04(+0.61%)
Oct 09, 2007 7.305 7.351 7.300 7.348 1,198,390 +0.03(+0.39%)
Oct 08, 2007 7.289 7.319 7.289 7.319 646,448 +0.00(+0.00%)
Oct 05, 2007 7.276 7.335 7.253 7.319 1,826,385 +0.14(+1.92%)
Oct 04, 2007 7.151 7.192 7.142 7.182 883,554 +0.03(+0.35%)
Oct 03, 2007 7.160 7.190 7.155 7.157 629,672 +0.01(+0.13%)
Oct 02, 2007 7.165 7.174 7.123 7.148 1,030,627 -0.05(-0.67%)
Oct 01, 2007 7.185 7.232 7.176 7.196 1,097,173 +0.03(+0.47%)
Sep 28, 2007 7.176 7.203 7.148 7.162 3,019,743 +0.00(+0.02%)
Sep 27, 2007 7.162 7.174 7.135 7.160 898,094 +0.01(+0.20%)
Sep 26, 2007 7.146 7.162 7.126 7.146 1,546,220 -0.03(-0.35%)
Sep 25, 2007 7.164 7.185 7.153 7.171 1,077,601 +0.01(+0.20%)
Sep 24, 2007 7.151 7.182 7.151 7.157 1,661,418 -0.01(-0.20%)
Sep 21, 2007 7.165 7.201 7.139 7.171 8,165,050 +0.02(+0.23%)
Sep 20, 2007 7.041 7.190 7.135 7.155 8,446,893 +0.01(+0.10%)
Sep 19, 2007 7.124 7.171 7.110 7.148 4,151,588 +0.01(+0.08%)
Sep 18, 2007 7.008 7.144 7.006 7.142 4,668,299 +0.17(+2.46%)
Sep 17, 2007 6.996 7.035 6.953 6.971 1,634,016 -0.01(-0.15%)
Sep 14, 2007 6.987 7.035 6.969 6.981 1,373,424 -0.02(-0.23%)
Sep 13, 2007 6.992 7.010 6.978 6.997 897,534 +0.01(+0.18%)
Sep 12, 2007 6.983 7.003 6.947 6.985 3,277,540 -0.03(-0.41%)
Sep 11, 2007 7.015 7.026 6.988 7.013 5,474,683 +0.06(+0.87%)
Sep 10, 2007 6.924 6.963 6.924 6.953 3,393,045 +0.02(+0.34%)
Sep 07, 2007 6.885 6.942 6.879 6.929 2,722,802 -0.01(-0.15%)
Sep 06, 2007 6.881 6.945 6.863 6.940 3,214,349 +0.06(+0.83%)
Sep 05, 2007 6.842 6.894 6.835 6.883 4,347,312 +0.02(+0.23%)
Sep 04, 2007 6.840 6.886 6.831 6.867 4,581,621 +0.04(+0.52%)
Aug 31, 2007 6.824 6.853 6.790 6.831 3,512,409 +0.06(+0.95%)
Aug 30, 2007 6.697 6.811 6.690 6.767 2,185,399 +0.00(+0.03%)
Aug 29, 2007 6.722 6.777 6.709 6.765 1,181,055 +0.08(+1.26%)
Aug 28, 2007 6.693 6.760 6.675 6.681 2,165,827 -0.08(-1.16%)
Aug 27, 2007 6.808 6.826 6.756 6.760 1,513,786 -0.04(-0.60%)
Aug 24, 2007 6.754 6.811 6.711 6.801 1,526,088 +0.07(+1.06%)
Aug 23, 2007 6.767 6.788 6.638 6.729 3,000,171 +0.01(+0.11%)
Aug 22, 2007 6.756 6.783 6.695 6.722 2,306,748 +0.02(+0.29%)
Aug 21, 2007 6.615 6.751 6.613 6.702 4,342,279 +0.08(+1.27%)
Aug 20, 2007 6.523 6.645 6.523 6.618 4,989,287 +0.11(+1.70%)
Aug 17, 2007 6.430 6.608 6.429 6.507 3,755,106 +0.19(+3.00%)
Aug 16, 2007 6.466 6.500 6.253 6.318 12,251,211 -0.12(-1.89%)
Aug 15, 2007 6.438 6.543 6.398 6.439 9,161,566 -0.06(-0.96%)
Aug 14, 2007 6.608 6.654 6.502 6.502 3,109,776 -0.11(-1.73%)
Aug 13, 2007 6.733 6.747 6.616 6.616 2,528,755 +0.02(+0.33%)
Aug 10, 2007 6.618 6.625 6.355 6.595 11,742,328 -0.02(-0.35%)
Aug 09, 2007 6.581 6.690 6.581 6.618 5,662,578 -0.10(-1.49%)
Aug 08, 2007 6.711 6.781 6.708 6.718 3,563,297 +0.09(+1.29%)
Aug 07, 2007 6.679 6.695 6.602 6.633 4,105,061 -0.03(-0.46%)
Aug 06, 2007 6.706 6.743 6.625 6.663 2,976,124 -0.05(-0.69%)
Aug 03, 2007 6.711 6.872 6.702 6.709 10,692,688 -0.16(-2.37%)
Aug 02, 2007 6.826 6.878 6.797 6.872 2,932,506 +0.13(+1.88%)
Aug 01, 2007 6.740 6.772 6.684 6.745 5,031,787 -0.02(-0.32%)
Jul 31, 2007 6.742 6.817 6.742 6.767 4,845,010 +0.05(+0.69%)
Jul 30, 2007 6.713 6.742 6.681 6.720 5,382,972 -0.02(-0.32%)
Jul 27, 2007 6.813 6.831 6.717 6.742 3,863,593 -0.13(-1.82%)
Jul 26, 2007 6.853 6.876 6.783 6.867 6,542,218 -0.07(-0.98%)
Jul 25, 2007 6.992 7.012 6.895 6.935 4,928,333 -0.03(-0.44%)
Jul 24, 2007 7.058 7.065 6.929 6.965 4,894,780 -0.04(-0.59%)
Jul 23, 2007 7.062 7.062 6.983 7.006 3,095,796 -0.03(-0.36%)
Jul 20, 2007 7.053 7.099 7.022 7.031 3,117,046 -0.05(-0.71%)
Jul 19, 2007 7.049 7.090 7.035 7.081 2,103,754 -0.00(-0.03%)
Jul 18, 2007 7.010 7.094 6.951 7.083 4,725,339 +0.04(+0.56%)
Jul 17, 2007 6.992 7.051 6.988 7.044 3,255,171 +0.05(+0.69%)
Jul 16, 2007 7.033 7.064 6.967 6.996 6,601,494 -0.04(-0.64%)
Jul 13, 2007 7.042 7.047 7.015 7.040 3,811,587 -0.01(-0.20%)
Jul 12, 2007 7.055 7.069 7.022 7.055 3,651,093 +0.03(+0.41%)
Jul 11, 2007 7.022 7.026 6.985 7.026 4,233,233 -0.02(-0.33%)
Jul 10, 2007 7.064 7.074 7.028 7.049 3,412,310 -0.05(-0.71%)
Jul 09, 2007 7.121 7.131 7.080 7.099 4,751,063 -0.03(-0.35%)
Jul 06, 2007 7.033 7.124 7.033 7.124 9,496,534 +0.09(+1.30%)
Jul 05, 2007 6.987 7.046 6.974 7.033 4,409,664 +0.06(+0.85%)
Jul 03, 2007 7.171 7.076 6.938 6.974 12,534,172 -0.08(-1.14%)
Jul 02, 2007 6.983 7.069 6.972 7.055 47,855,664 +0.30(+4.39%)
Jun 29, 2007 6.799 6.822 6.742 6.758 6,345,375 +0.06(+0.91%)
Jun 28, 2007 6.665 6.718 6.645 6.697 2,263,130 +0.08(+1.13%)
Jun 27, 2007 6.593 6.656 6.538 6.622 5,259,945 +0.03(+0.46%)
Jun 26, 2007 6.795 6.658 6.541 6.591 13,493,779 -0.21(-3.10%)
Jun 25, 2007 6.756 6.869 6.751 6.802 7,762,977 +0.07(+0.98%)
Jun 22, 2007 6.774 6.799 6.724 6.736 3,903,348 -0.04(-0.58%)
Jun 21, 2007 6.663 6.826 6.702 6.776 11,437,558 +0.20(+3.05%)
Jun 20, 2007 6.595 6.634 6.552 6.575 2,773,131 -0.04(-0.59%)
Jun 19, 2007 6.570 6.624 6.563 6.615 2,738,459 +0.04(+0.68%)
Jun 18, 2007 6.550 6.597 6.532 6.570 3,897,705 -0.00(-0.03%)
Jun 15, 2007 6.541 6.604 6.523 6.572 3,775,797 +0.06(+0.91%)
Jun 14, 2007 6.577 6.586 6.497 6.513 2,487,373 -0.07(-1.11%)
Jun 13, 2007 6.599 6.618 6.550 6.586 3,153,395 -0.05(-0.73%)
Jun 12, 2007 6.699 6.717 6.634 6.634 3,910,567 -0.10(-1.43%)
Jun 11, 2007 6.688 6.731 6.661 6.731 3,518,951 +0.06(+0.91%)
Jun 08, 2007 6.616 6.681 6.602 6.670 3,088,526 +0.06(+0.84%)
Jun 07, 2007 6.679 6.695 6.615 6.615 3,605,238 -0.09(-1.36%)
Jun 06, 2007 6.636 6.706 6.650 6.706 7,331,825 +0.09(+1.43%)
Jun 05, 2007 6.706 6.661 6.579 6.611 9,040,776 +0.01(+0.16%)
Jun 04, 2007 6.652 6.690 6.584 6.600 5,380,176 -0.09(-1.42%)
Jun 01, 2007 6.624 6.711 6.624 6.695 3,682,409 +0.10(+1.46%)
May 31, 2007 6.906 6.633 6.590 6.599 3,620,896 +0.01(+0.22%)
May 30, 2007 6.574 6.584 6.523 6.584 5,762,319 -0.00(-0.03%)
May 29, 2007 6.597 6.625 6.561 6.586 5,221,360 +0.04(+0.60%)
May 25, 2007 6.500 6.581 6.491 6.547 6,866,561 +0.06(+0.97%)
May 24, 2007 6.507 6.550 6.457 6.484 5,981,888 -0.02(-0.27%)
May 23, 2007 6.395 6.572 6.384 6.502 10,127,884 +0.12(+1.85%)
May 22, 2007 6.438 6.418 6.295 6.384 4,191,851 -0.06(-0.94%)
May 21, 2007 6.336 6.522 6.277 6.445 6,467,283 +0.07(+1.15%)
May 18, 2007 6.205 6.389 6.202 6.371 10,640,681 +0.21(+3.40%)
May 17, 2007 6.198 6.171 6.093 6.162 4,425,042 +0.16(+2.59%)
May 16, 2007 6.017 6.051 5.978 6.007 2,990,664 -0.02(-0.39%)
May 15, 2007 6.010 6.041 5.998 6.030 3,787,541 +0.06(+0.93%)
May 14, 2007 6.000 6.007 5.962 5.974 2,032,734 -0.01(-0.21%)
May 11, 2007 6.008 6.010 5.921 5.987 3,603,001 -0.02(-0.33%)
May 10, 2007 6.008 6.041 5.991 6.007 2,635,005 -0.01(-0.18%)
May 09, 2007 6.069 6.073 5.994 6.017 5,084,632 -0.05(-0.80%)
May 08, 2007 6.051 6.160 6.035 6.066 11,387,117 -0.01(-0.24%)
May 07, 2007 6.078 6.089 6.001 6.080 6,437,645 +0.02(+0.35%)
May 04, 2007 6.071 6.089 6.012 6.059 5,922,052 +0.00(+0.03%)
May 03, 2007 6.046 6.112 6.030 6.057 5,117,346 -0.00(-0.03%)
May 02, 2007 5.991 6.078 5.989 6.059 7,639,553 +0.03(+0.50%)
May 01, 2007 6.025 6.098 5.948 6.028 11,915,124 -0.01(-0.12%)
Apr 30, 2007 6.196 6.219 6.033 6.035 8,741,989 -0.18(-2.85%)
Apr 27, 2007 6.185 6.223 6.177 6.212 3,720,995 +0.03(+0.46%)
Apr 26, 2007 6.250 6.268 6.175 6.184 3,323,115 -0.10(-1.54%)
Apr 25, 2007 6.264 6.311 6.256 6.280 3,023,657 +0.02(+0.26%)
Apr 24, 2007 6.216 6.275 6.209 6.264 5,954,878 -0.04(-0.62%)
Apr 23, 2007 6.278 6.348 6.266 6.304 6,439,882 -0.04(-0.56%)
Apr 20, 2007 6.166 6.416 6.134 6.339 11,763,858 +0.25(+4.08%)
Apr 19, 2007 6.041 6.096 6.028 6.091 4,630,273 +0.00(+0.03%)
Apr 18, 2007 6.101 6.153 6.055 6.089 14,231,379 -0.01(-0.15%)
Apr 17, 2007 6.196 6.196 5.951 6.098 52,134,572 +0.36(+6.33%)
Apr 16, 2007 5.599 5.839 5.579 5.735 11,732,821 +0.25(+4.56%)
Apr 13, 2007 5.465 5.506 5.449 5.485 3,019,743 -0.01(-0.20%)
Apr 12, 2007 5.451 5.522 5.438 5.495 6,995,174 +0.06(+1.15%)
Apr 11, 2007 5.365 5.472 5.356 5.433 8,428,998 +0.09(+1.64%)
Apr 10, 2007 5.315 5.467 5.304 5.345 28,056,654 +0.30(+5.88%)
Apr 09, 2007 5.105 5.121 5.048 5.048 2,653,459 -0.08(-1.53%)
Apr 05, 2007 5.107 5.139 5.105 5.127 2,177,570 +0.05(+0.99%)
Apr 04, 2007 5.066 5.088 5.020 5.077 2,268,722 +0.04(+0.71%)
Apr 03, 2007 5.011 5.089 5.005 5.041 2,194,346 +0.01(+0.14%)
Apr 02, 2007 5.014 5.052 4.980 5.034 3,585,665 -0.02(-0.46%)
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%)
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.