Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 8.044 8.087 7.977 8.068 1,677,834 +0.12(+1.56%)
Aug 30, 2007 7.974 8.067 7.813 7.944 1,247,902 -0.04(-0.50%)
Aug 29, 2007 7.723 7.984 7.644 7.984 1,920,816 +0.29(+3.80%)
Aug 28, 2007 7.801 7.818 7.660 7.692 2,857,659 -0.15(-1.97%)
Aug 27, 2007 7.906 7.973 7.844 7.847 1,240,047 -0.06(-0.80%)
Aug 24, 2007 7.872 7.942 7.805 7.910 1,354,730 +0.04(+0.52%)
Aug 23, 2007 8.068 8.108 7.848 7.869 3,324,248 -0.17(-2.13%)
Aug 22, 2007 7.867 8.067 7.833 8.039 1,945,952 +0.22(+2.77%)
Aug 21, 2007 7.868 7.902 7.749 7.823 2,014,029 -0.06(-0.78%)
Aug 20, 2007 7.529 7.885 7.462 7.884 6,274,597 +0.48(+6.54%)
Aug 17, 2007 7.481 7.680 7.321 7.400 4,437,044 +0.02(+0.27%)
Aug 16, 2007 7.886 7.893 7.204 7.380 5,784,967 -0.51(-6.52%)
Aug 15, 2007 8.136 8.268 7.884 7.894 2,504,183 -0.29(-3.54%)
Aug 14, 2007 8.488 8.525 8.178 8.184 1,796,707 -0.35(-4.13%)
Aug 13, 2007 8.664 8.813 8.443 8.536 1,994,653 -0.13(-1.48%)
Aug 10, 2007 8.766 8.898 8.521 8.664 3,906,567 -0.26(-2.87%)
Aug 09, 2007 8.642 9.023 8.641 8.920 4,054,766 +0.06(+0.68%)
Aug 08, 2007 8.637 9.045 8.584 8.860 3,078,124 +0.24(+2.76%)
Aug 07, 2007 8.365 8.696 8.335 8.622 3,528,479 +0.26(+3.07%)
Aug 06, 2007 8.437 8.496 8.228 8.365 2,661,283 -0.01(-0.10%)
Aug 03, 2007 8.434 8.459 8.345 8.374 2,372,742 -0.08(-0.92%)
Aug 02, 2007 8.426 8.481 8.313 8.451 2,173,224 +0.08(+1.00%)
Aug 01, 2007 8.240 8.413 8.190 8.367 2,432,964 +0.11(+1.36%)
Jul 31, 2007 8.280 8.497 8.248 8.254 2,201,502 -0.03(-0.31%)
Jul 30, 2007 8.106 8.331 7.987 8.280 2,726,218 +0.19(+2.38%)
Jul 27, 2007 8.230 8.252 7.835 8.087 6,178,242 -0.14(-1.74%)
Jul 26, 2007 8.402 8.521 8.061 8.230 4,817,751 -0.25(-2.91%)
Jul 25, 2007 8.590 8.678 8.414 8.477 2,700,559 -0.08(-0.90%)
Jul 24, 2007 8.582 8.626 8.409 8.554 2,341,846 -0.11(-1.32%)
Jul 23, 2007 8.727 8.759 8.649 8.669 1,560,532 -0.04(-0.44%)
Jul 20, 2007 8.808 8.820 8.609 8.707 1,830,221 -0.13(-1.42%)
Jul 19, 2007 8.888 8.950 8.763 8.832 1,868,449 -0.04(-0.47%)
Jul 18, 2007 8.841 8.958 8.779 8.874 1,081,375 -0.01(-0.09%)
Jul 17, 2007 8.999 9.057 8.877 8.882 1,698,257 -0.12(-1.31%)
Jul 16, 2007 8.786 9.181 8.783 8.999 2,450,245 +0.17(+1.94%)
Jul 13, 2007 8.764 8.866 8.736 8.828 1,202,866 +0.01(+0.12%)
Jul 12, 2007 8.689 8.827 8.550 8.818 1,525,446 +0.18(+2.09%)
Jul 11, 2007 8.548 8.646 8.538 8.637 1,465,224 +0.04(+0.51%)
Jul 10, 2007 8.599 8.633 8.545 8.593 1,984,180 -0.03(-0.37%)
Jul 09, 2007 8.496 8.634 8.476 8.625 1,677,834 +0.16(+1.88%)
Jul 06, 2007 8.391 8.474 8.356 8.465 800,165 +0.06(+0.74%)
Jul 05, 2007 8.409 8.419 8.341 8.403 1,478,840 -0.01(-0.07%)
Jul 03, 2007 8.412 8.477 8.381 8.409 842,059 +0.02(+0.24%)
Jul 02, 2007 8.273 8.485 8.273 8.389 2,226,115 +0.17(+2.12%)
Jun 29, 2007 8.117 8.293 8.117 8.215 1,910,866 +0.08(+1.03%)
Jun 28, 2007 7.959 8.173 7.959 8.131 1,904,582 +0.17(+2.17%)
Jun 27, 2007 7.892 7.970 7.842 7.958 1,477,269 +0.04(+0.53%)
Jun 26, 2007 7.992 8.024 7.903 7.916 1,819,748 -0.05(-0.58%)
Jun 25, 2007 8.093 8.167 7.933 7.962 1,499,263 -0.13(-1.60%)
Jun 22, 2007 8.121 8.199 8.038 8.092 3,505,437 -0.03(-0.35%)
Jun 21, 2007 7.992 8.123 7.918 8.121 2,296,286 +0.13(+1.61%)
Jun 20, 2007 8.098 8.147 7.976 7.992 2,150,707 -0.10(-1.23%)
Jun 19, 2007 7.974 8.136 7.974 8.091 1,309,695 +0.05(+0.68%)
Jun 18, 2007 7.993 8.043 7.970 8.037 1,377,772 +0.08(+0.96%)
Jun 15, 2007 8.004 8.095 7.954 7.960 1,156,260 +0.00(+0.02%)
Jun 14, 2007 7.988 8.081 7.921 7.958 976,641 -0.03(-0.33%)
Jun 13, 2007 7.834 8.002 7.834 7.985 1,611,852 +0.15(+1.98%)
Jun 12, 2007 7.824 7.920 7.800 7.830 1,135,313 -0.04(-0.57%)
Jun 11, 2007 7.890 7.918 7.846 7.875 1,147,881 -0.02(-0.24%)
Jun 08, 2007 7.806 7.894 7.792 7.894 1,013,298 +0.06(+0.83%)
Jun 07, 2007 7.916 7.966 7.821 7.829 1,492,979 -0.10(-1.24%)
Jun 06, 2007 8.001 8.049 7.915 7.928 2,023,979 -0.09(-1.17%)
Jun 05, 2007 7.975 8.045 7.963 8.021 1,408,144 +0.00(+0.04%)
Jun 04, 2007 7.979 8.052 7.938 8.018 1,237,952 +0.03(+0.39%)
Jun 01, 2007 8.054 8.115 7.965 7.987 1,560,532 -0.05(-0.61%)
May 31, 2007 7.877 8.036 7.873 8.036 2,044,925 +0.16(+2.06%)
May 30, 2007 7.815 7.894 7.783 7.873 5,195,316 +0.06(+0.75%)
May 29, 2007 7.800 7.916 7.788 7.815 1,178,254 -0.04(-0.51%)
May 25, 2007 7.902 7.925 7.788 7.855 1,195,011 -0.00(-0.04%)
May 24, 2007 7.924 7.973 7.818 7.858 1,653,745 -0.05(-0.68%)
May 23, 2007 7.920 8.008 7.869 7.911 3,416,937 -0.01(-0.11%)
May 22, 2007 7.985 8.005 7.800 7.920 1,587,763 -0.07(-0.83%)
May 21, 2007 7.903 8.099 7.900 7.986 2,218,260 +0.08(+1.05%)
May 18, 2007 7.954 7.963 7.845 7.903 1,883,636 -0.05(-0.59%)
May 17, 2007 7.820 8.018 7.801 7.950 2,028,168 +0.11(+1.45%)
May 16, 2007 7.782 7.862 7.773 7.836 1,489,313 +0.07(+0.91%)
May 15, 2007 7.700 7.814 7.603 7.765 2,060,112 +0.06(+0.77%)
May 14, 2007 7.635 7.820 7.646 7.706 2,413,065 +0.07(+0.94%)
May 11, 2007 7.569 7.647 7.569 7.635 1,025,343 +0.07(+0.97%)
May 10, 2007 7.629 7.650 7.546 7.561 965,121 -0.10(-1.33%)
May 09, 2007 7.591 7.676 7.571 7.663 1,092,896 +0.04(+0.59%)
May 08, 2007 7.555 7.618 7.488 7.618 1,146,834 +0.04(+0.58%)
May 07, 2007 7.643 7.648 7.564 7.574 1,051,526 -0.07(-0.91%)
May 04, 2007 7.624 7.661 7.557 7.644 1,174,065 +0.05(+0.62%)
May 03, 2007 7.607 7.682 7.591 7.597 2,293,144 -0.01(-0.13%)
May 02, 2007 7.427 7.609 7.427 7.607 1,686,212 +0.19(+2.63%)
May 01, 2007 7.432 7.449 7.327 7.412 1,821,319 -0.03(-0.36%)
Apr 30, 2007 7.575 7.597 7.429 7.439 1,634,369 -0.12(-1.57%)
Apr 27, 2007 7.605 7.645 7.542 7.557 4,464,798 -0.11(-1.46%)
Apr 26, 2007 7.357 7.673 7.338 7.669 7,161,691 +0.31(+4.26%)
Apr 25, 2007 7.261 7.400 7.205 7.356 6,452,644 +0.13(+1.77%)
Apr 24, 2007 7.207 7.262 7.159 7.228 1,409,192 +0.01(+0.08%)
Apr 23, 2007 7.161 7.277 7.140 7.222 2,123,476 +0.06(+0.77%)
Apr 20, 2007 7.182 7.214 7.140 7.167 1,859,547 +0.02(+0.25%)
Apr 19, 2007 7.151 7.207 7.064 7.149 2,038,118 -0.00(-0.01%)
Apr 18, 2007 7.256 7.290 7.119 7.150 4,119,177 -0.05(-0.66%)
Apr 17, 2007 7.194 7.247 7.173 7.197 2,096,769 -0.00(-0.05%)
Apr 16, 2007 7.132 7.283 7.132 7.201 2,381,121 +0.13(+1.82%)
Apr 13, 2007 7.098 7.099 7.048 7.072 1,422,807 -0.02(-0.24%)
Apr 12, 2007 7.073 7.107 6.995 7.089 1,308,647 +0.00(+0.04%)
Apr 11, 2007 7.142 7.176 7.013 7.087 3,988,260 -0.25(-3.47%)
Apr 10, 2007 7.260 7.365 7.257 7.341 1,397,147 +0.06(+0.85%)
Apr 09, 2007 7.213 7.287 7.177 7.279 904,375 +0.06(+0.78%)
Apr 05, 2007 7.183 7.248 7.161 7.223 1,214,387 +0.03(+0.40%)
Apr 04, 2007 7.249 7.275 7.185 7.194 1,476,221 -0.07(-0.96%)
Apr 03, 2007 7.255 7.291 7.237 7.264 1,642,748 +0.04(+0.58%)
Apr 02, 2007 7.226 7.256 7.181 7.222 1,275,656 +0.02(+0.29%)
Mar 30, 2007 7.197 7.249 7.134 7.201 1,052,573 +0.00(+0.01%)
Mar 29, 2007 7.164 7.276 7.164 7.200 1,962,709 -0.03(-0.46%)
Mar 28, 2007 7.300 7.300 7.210 7.234 1,540,109 -0.07(-0.90%)
Mar 27, 2007 7.328 7.334 7.256 7.299 1,906,153 -0.05(-0.64%)
Mar 26, 2007 7.329 7.365 7.282 7.346 1,923,958 +0.04(+0.55%)
Mar 23, 2007 7.311 7.352 7.299 7.306 1,001,778 -0.00(-0.07%)
Mar 22, 2007 7.328 7.347 7.234 7.311 2,424,585 -0.01(-0.08%)
Mar 21, 2007 7.242 7.339 7.207 7.317 1,119,079 +0.08(+1.10%)
Mar 20, 2007 7.118 7.244 7.118 7.237 1,769,999 +0.12(+1.74%)
Mar 19, 2007 7.027 7.124 7.020 7.113 902,281 +0.13(+1.87%)
Mar 16, 2007 7.000 7.028 6.948 6.982 1,065,141 -0.02(-0.25%)
Mar 15, 2007 6.961 7.035 6.944 7.000 1,127,458 +0.04(+0.60%)
Mar 14, 2007 6.883 6.999 6.867 6.958 1,451,085 -0.01(-0.19%)
Mar 13, 2007 7.161 7.132 6.960 6.971 1,222,242 -0.19(-2.65%)
Mar 12, 2007 7.105 7.163 7.086 7.161 2,004,079 +0.03(+0.46%)
Mar 09, 2007 7.229 7.266 7.118 7.129 1,520,210 -0.03(-0.48%)
Mar 08, 2007 7.118 7.214 7.114 7.163 2,485,854 +0.08(+1.17%)
Mar 07, 2007 7.069 7.161 7.043 7.080 1,352,112 +0.03(+0.39%)
Mar 06, 2007 7.099 7.099 6.951 7.052 1,607,138 +0.11(+1.51%)
Mar 05, 2007 6.898 7.022 6.898 6.947 3,368,247 -0.02(-0.29%)
Mar 02, 2007 7.035 7.041 6.955 6.967 2,357,032 -0.08(-1.10%)
Mar 01, 2007 7.031 7.107 6.938 7.045 1,945,413 +0.01(+0.19%)
Feb 28, 2007 7.039 7.089 6.994 7.031 2,676,993 -0.02(-0.32%)
Feb 27, 2007 7.237 7.313 6.965 7.054 4,530,257 -0.29(-3.96%)
Feb 26, 2007 7.476 7.507 7.315 7.345 3,185,607 -0.11(-1.47%)
Feb 23, 2007 7.375 7.467 7.330 7.455 4,484,698 +0.09(+1.19%)
Feb 22, 2007 7.428 7.428 7.305 7.367 2,586,923 -0.05(-0.64%)
Feb 21, 2007 7.405 7.465 7.371 7.415 2,581,162 +0.01(+0.13%)
Feb 20, 2007 7.304 7.445 7.230 7.405 3,279,736 +0.09(+1.23%)
Feb 16, 2007 7.312 7.333 7.271 7.316 3,050,893 +0.00(+0.05%)
Feb 15, 2007 7.263 7.334 7.192 7.312 2,808,958 +0.10(+1.32%)
Feb 14, 2007 7.173 7.223 7.161 7.216 3,415,895 +0.04(+0.60%)
Feb 13, 2007 7.109 7.173 7.075 7.173 3,001,343 +0.07(+0.98%)
Feb 12, 2007 7.132 7.169 7.019 7.104 3,945,225 -0.05(-0.72%)
Feb 09, 2007 7.104 7.222 7.061 7.155 5,222,547 +0.05(+0.73%)
Feb 08, 2007 6.808 7.255 6.796 7.104 11,607,638 +0.42(+6.27%)
Feb 07, 2007 6.675 6.745 6.625 6.685 2,244,967 +0.00(+0.01%)
Feb 06, 2007 6.657 6.695 6.651 6.684 2,956,633 +0.02(+0.37%)
Feb 05, 2007 6.679 6.729 6.625 6.659 2,288,431 +0.05(+0.69%)
Feb 02, 2007 6.641 6.650 6.558 6.613 1,934,955 -0.05(-0.70%)
Feb 01, 2007 6.570 6.695 6.570 6.660 2,583,780 +0.12(+1.77%)
Jan 31, 2007 6.502 6.550 6.388 6.544 1,822,890 +0.06(+0.87%)
Jan 30, 2007 6.521 6.523 6.428 6.488 1,529,636 -0.01(-0.18%)
Jan 29, 2007 6.442 6.525 6.409 6.499 1,859,547 +0.07(+1.05%)
Jan 26, 2007 6.388 6.446 6.292 6.432 2,438,724 -0.05(-0.75%)
Jan 25, 2007 6.526 6.553 6.446 6.480 2,363,316 -0.08(-1.29%)
Jan 24, 2007 6.630 6.665 6.508 6.565 5,321,520 +0.19(+2.90%)
Jan 23, 2007 6.302 6.425 6.282 6.380 3,853,677 +0.03(+0.50%)
Jan 22, 2007 6.222 6.372 6.188 6.348 4,381,011 +0.10(+1.64%)
Jan 19, 2007 6.125 6.259 6.112 6.246 3,878,813 +0.06(+1.05%)
Jan 18, 2007 6.146 6.240 6.122 6.181 1,261,517 -0.02(-0.31%)
Jan 17, 2007 6.163 6.229 6.143 6.200 2,351,795 +0.01(+0.11%)
Jan 16, 2007 6.138 6.244 6.112 6.194 3,078,124 +0.06(+1.03%)
Jan 12, 2007 6.164 6.280 6.077 6.131 5,182,224 -0.10(-1.64%)
Jan 11, 2007 5.644 6.233 5.610 6.233 12,526,153 +0.60(+10.64%)
Jan 10, 2007 5.591 5.638 5.547 5.633 1,106,511 +0.01(+0.22%)
Jan 09, 2007 5.611 5.624 5.571 5.621 1,800,372 +0.02(+0.29%)
Jan 08, 2007 5.585 5.611 5.541 5.605 1,192,393 +0.01(+0.17%)
Jan 05, 2007 5.574 5.630 5.570 5.595 969,310 -0.06(-1.11%)
Jan 04, 2007 5.688 5.734 5.606 5.658 1,290,843 -0.03(-0.52%)
Jan 03, 2007 5.659 5.718 5.629 5.688 1,912,961 +0.05(+0.93%)
Dec 29, 2006 5.648 5.705 5.634 5.635 1,097,609 -0.02(-0.35%)
Dec 28, 2006 5.656 5.676 5.609 5.655 809,591 +0.00(+0.00%)
Dec 27, 2006 5.633 5.662 5.600 5.655 783,931 +0.07(+1.28%)
Dec 26, 2006 5.514 5.590 5.514 5.584 720,568 +0.06(+1.04%)
Dec 22, 2006 5.574 5.575 5.509 5.526 716,378 -0.06(-1.13%)
Dec 21, 2006 5.557 5.616 5.555 5.589 1,312,313 +0.03(+0.46%)
Dec 20, 2006 5.432 5.580 5.432 5.564 1,245,283 +0.11(+1.98%)
Dec 19, 2006 5.500 5.500 5.387 5.456 1,339,020 -0.04(-0.70%)
Dec 18, 2006 5.509 5.543 5.468 5.494 1,167,257 -0.02(-0.38%)
Dec 15, 2006 5.566 5.576 5.496 5.515 1,266,230 -0.05(-0.84%)
Dec 14, 2006 5.514 5.583 5.506 5.562 1,314,408 +0.06(+1.08%)
Dec 13, 2006 5.533 5.564 5.495 5.503 986,068 -0.00(-0.02%)
Dec 12, 2006 5.491 5.521 5.453 5.503 2,450,769 +0.00(+0.00%)
Dec 11, 2006 5.520 5.537 5.494 5.503 768,221 -0.01(-0.21%)
Dec 08, 2006 5.471 5.542 5.471 5.515 949,411 +0.03(+0.47%)
Dec 07, 2006 5.512 5.528 5.466 5.489 962,502 -0.04(-0.64%)
Dec 06, 2006 5.581 5.581 5.484 5.524 1,202,866 -0.05(-0.92%)
Dec 05, 2006 5.572 5.609 5.549 5.576 1,220,671 +0.00(+0.00%)
Dec 04, 2006 5.520 5.622 5.500 5.576 1,351,065 +0.05(+0.86%)
Dec 01, 2006 5.448 5.545 5.432 5.528 1,638,035 +0.01(+0.17%)
Nov 30, 2006 5.546 5.580 5.490 5.519 1,669,979 -0.03(-0.60%)
Nov 29, 2006 5.534 5.586 5.478 5.552 1,616,565 +0.04(+0.73%)
Nov 28, 2006 5.500 5.532 5.460 5.512 1,364,680 -0.00(-0.07%)
Nov 27, 2006 5.575 5.575 5.497 5.516 1,966,899 -0.09(-1.57%)
Nov 24, 2006 5.614 5.641 5.604 5.604 459,257 -0.03(-0.54%)
Nov 22, 2006 5.653 5.668 5.600 5.634 1,508,165 -0.01(-0.17%)
Nov 21, 2006 5.655 5.655 5.595 5.644 1,237,428 -0.01(-0.19%)
Nov 20, 2006 5.719 5.733 5.619 5.654 1,127,982 -0.09(-1.51%)
Nov 17, 2006 5.791 5.813 5.706 5.741 1,966,899 -0.05(-0.94%)
Nov 16, 2006 5.824 5.831 5.736 5.796 3,068,698 -0.01(-0.16%)
Nov 15, 2006 5.705 5.818 5.693 5.805 2,615,724 +0.10(+1.76%)
Nov 14, 2006 5.605 5.705 5.595 5.705 1,412,334 +0.11(+1.89%)
Nov 13, 2006 5.564 5.640 5.553 5.599 1,328,547 +0.04(+0.65%)
Nov 10, 2006 5.517 5.565 5.482 5.563 963,550 +0.05(+0.83%)
Nov 09, 2006 5.508 5.537 5.464 5.517 1,152,070 +0.01(+0.16%)
Nov 08, 2006 5.461 5.525 5.444 5.508 930,035 +0.03(+0.51%)
Nov 07, 2006 5.433 5.515 5.433 5.481 1,382,485 +0.03(+0.60%)
Nov 06, 2006 5.421 5.477 5.380 5.448 1,545,346 +0.06(+1.13%)
Nov 03, 2006 5.410 5.444 5.349 5.387 1,253,139 -0.01(-0.27%)
Nov 02, 2006 5.385 5.416 5.331 5.401 2,441,866 -0.06(-1.05%)
Nov 01, 2006 5.538 5.593 5.438 5.459 3,354,097 -0.03(-0.57%)
Oct 31, 2006 5.507 5.557 5.464 5.490 3,212,706 -0.07(-1.20%)
Oct 30, 2006 5.546 5.598 5.537 5.557 2,117,192 -0.00(-0.09%)
Oct 27, 2006 5.762 5.798 5.524 5.562 5,504,804 -0.29(-4.99%)
Oct 26, 2006 5.789 5.880 5.786 5.854 2,183,174 +0.07(+1.21%)
Oct 25, 2006 5.772 5.799 5.720 5.784 1,489,313 +0.01(+0.22%)
Oct 24, 2006 5.703 5.786 5.684 5.772 1,068,807 +0.03(+0.55%)
Oct 23, 2006 5.645 5.761 5.641 5.740 1,278,798 +0.05(+0.96%)
Oct 20, 2006 5.696 5.717 5.645 5.686 1,275,133 -0.02(-0.42%)
Oct 19, 2006 5.662 5.717 5.638 5.710 2,488,996 +0.05(+0.95%)
Oct 18, 2006 5.679 5.723 5.636 5.656 1,796,707 -0.01(-0.20%)
Oct 17, 2006 5.697 5.727 5.650 5.668 2,072,680 -0.04(-0.65%)
Oct 16, 2006 5.711 5.735 5.657 5.705 1,753,242 -0.01(-0.10%)
Oct 13, 2006 5.747 5.753 5.667 5.711 1,611,852 -0.04(-0.76%)
Oct 12, 2006 5.664 5.756 5.658 5.755 1,612,375 +0.09(+1.58%)
Oct 11, 2006 5.663 5.679 5.633 5.665 2,792,724 -0.04(-0.77%)
Oct 10, 2006 5.705 5.736 5.695 5.709 1,711,349 -0.00(-0.08%)
Oct 09, 2006 5.640 5.748 5.633 5.714 920,085 +0.04(+0.67%)
Oct 06, 2006 5.671 5.729 5.616 5.675 1,496,644 -0.02(-0.34%)
Oct 05, 2006 5.619 5.729 5.587 5.694 2,332,420 +0.06(+1.10%)
Oct 04, 2006 5.519 5.672 5.519 5.632 2,846,662 +0.09(+1.71%)
Oct 03, 2006 5.532 5.552 5.471 5.538 2,377,979 -0.02(-0.45%)
Oct 02, 2006 5.551 5.615 5.476 5.563 3,984,070 +0.10(+1.91%)
Sep 29, 2006 5.485 5.513 5.444 5.459 2,566,499 -0.03(-0.50%)
Sep 28, 2006 5.428 5.493 5.423 5.486 2,268,532 +0.05(+0.93%)
Sep 27, 2006 5.414 5.489 5.405 5.436 3,427,934 +0.01(+0.23%)
Sep 26, 2006 5.333 5.454 5.304 5.423 3,268,215 +0.09(+1.72%)
Sep 25, 2006 5.251 5.368 5.177 5.332 5,041,881 +0.20(+3.87%)
Sep 22, 2006 4.858 5.155 4.818 5.133 12,737,191 -0.07(-1.34%)
Sep 21, 2006 5.308 5.338 5.194 5.203 4,198,775 -0.20(-3.74%)
Sep 20, 2006 5.278 5.407 5.272 5.405 3,187,047 +0.15(+2.89%)
Sep 19, 2006 5.245 5.337 5.240 5.253 2,255,964 -0.04(-0.85%)
Sep 18, 2006 5.341 5.383 5.268 5.298 1,564,198 -0.08(-1.44%)
Sep 15, 2006 5.413 5.420 5.347 5.376 2,016,124 -0.05(-1.00%)
Sep 14, 2006 5.433 5.461 5.341 5.430 1,107,035 -0.03(-0.54%)
Sep 13, 2006 5.409 5.498 5.398 5.460 1,780,996 +0.05(+0.85%)
Sep 12, 2006 5.256 5.457 5.240 5.414 1,589,857 +0.16(+3.00%)
Sep 11, 2006 5.180 5.300 5.156 5.256 2,778,062 +0.03(+0.60%)
Sep 08, 2006 5.261 5.288 5.192 5.225 3,157,721 -0.03(-0.49%)
Sep 07, 2006 5.352 5.352 5.246 5.250 1,658,982 -0.10(-1.91%)
Sep 06, 2006 5.412 5.412 5.340 5.353 1,061,999 -0.07(-1.32%)
Sep 05, 2006 5.443 5.477 5.386 5.424 1,755,337 -0.01(-0.26%)
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.