Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 6.265 6.321 6.133 6.162 4,833,717 -0.12(-1.86%)
Mar 28, 2008 6.676 6.676 6.213 6.279 8,118,954 -0.35(-5.24%)
Mar 27, 2008 6.429 6.678 6.429 6.626 8,825,051 +0.23(+3.54%)
Mar 26, 2008 6.287 6.482 6.257 6.400 10,069,743 -0.19(-2.86%)
Mar 25, 2008 6.646 6.714 6.581 6.588 2,489,931 -0.09(-1.30%)
Mar 24, 2008 6.572 6.690 6.546 6.675 4,491,071 +0.08(+1.24%)
Mar 21, 2008 6.420 6.636 6.340 6.593 5,372,208 +0.00(+0.00%)
Mar 20, 2008 6.420 6.636 6.340 6.593 5,372,208 +0.10(+1.49%)
Mar 19, 2008 6.718 6.760 6.497 6.497 3,432,979 -0.44(-6.30%)
Mar 18, 2008 6.767 6.946 6.754 6.933 3,355,210 +0.28(+4.17%)
Mar 17, 2008 6.751 6.751 6.528 6.656 4,573,383 -0.22(-3.19%)
Mar 14, 2008 7.041 7.041 6.670 6.875 6,638,756 -0.15(-2.18%)
Mar 13, 2008 7.069 7.092 7.005 7.028 4,651,464 -0.04(-0.62%)
Mar 12, 2008 7.101 7.149 7.063 7.072 2,593,699 -0.05(-0.64%)
Mar 11, 2008 6.983 7.158 6.983 7.118 4,154,802 +0.17(+2.50%)
Mar 10, 2008 6.964 7.012 6.860 6.944 6,436,064 +0.35(+5.38%)
Mar 07, 2008 6.661 6.685 6.544 6.590 2,731,863 -0.09(-1.29%)
Mar 06, 2008 6.813 6.851 6.652 6.676 3,647,593 -0.11(-1.67%)
Mar 05, 2008 6.646 6.802 6.641 6.789 3,203,494 +0.21(+3.17%)
Mar 04, 2008 6.491 6.581 6.488 6.581 2,777,841 +0.03(+0.47%)
Mar 03, 2008 6.601 6.645 6.522 6.550 1,831,733 -0.06(-0.97%)
Feb 29, 2008 6.771 6.796 6.603 6.614 2,129,112 -0.21(-3.08%)
Feb 28, 2008 6.835 6.877 6.769 6.824 1,522,114 -0.01(-0.19%)
Feb 27, 2008 6.877 6.997 6.822 6.836 2,278,486 -0.04(-0.64%)
Feb 26, 2008 6.758 6.921 6.659 6.880 2,918,359 +0.19(+2.81%)
Feb 25, 2008 6.573 6.714 6.544 6.692 1,786,028 +0.17(+2.66%)
Feb 22, 2008 6.436 6.519 6.436 6.519 1,856,665 +0.08(+1.25%)
Feb 21, 2008 6.466 6.482 6.409 6.438 1,674,367 +0.00(+0.03%)
Feb 20, 2008 6.394 6.447 6.349 6.436 1,781,064 +0.02(+0.26%)
Feb 19, 2008 6.385 6.431 6.329 6.420 3,587,958 +0.02(+0.34%)
Feb 18, 2008 6.497 6.526 6.371 6.398 0 +0.00(+0.00%)
Feb 15, 2008 6.497 6.526 6.371 6.398 3,021,963 -0.14(-2.21%)
Feb 14, 2008 6.667 6.685 6.539 6.542 1,598,285 -0.11(-1.67%)
Feb 13, 2008 6.606 6.668 6.584 6.654 11,939,649 +0.10(+1.59%)
Feb 12, 2008 6.570 6.637 6.530 6.550 1,460,350 +0.05(+0.70%)
Feb 11, 2008 6.546 6.577 6.471 6.504 3,472,170 -0.02(-0.25%)
Feb 08, 2008 6.393 6.577 6.376 6.520 4,163,751 +0.25(+3.99%)
Feb 07, 2008 6.347 6.347 6.261 6.270 3,156,613 -0.04(-0.69%)
Feb 06, 2008 6.374 6.486 6.314 6.314 2,250,735 +0.03(+0.52%)
Feb 05, 2008 6.396 6.411 6.257 6.281 3,080,836 -0.28(-4.23%)
Feb 04, 2008 6.698 6.698 6.504 6.559 2,013,182 -0.06(-0.91%)
Feb 01, 2008 6.522 6.619 6.424 6.619 2,959,044 +0.25(+3.99%)
Jan 31, 2008 6.159 6.420 6.122 6.365 5,531,051 +0.11(+1.75%)
Jan 30, 2008 6.352 6.371 6.117 6.256 3,662,371 -0.04(-0.61%)
Jan 29, 2008 6.440 6.467 6.219 6.294 5,291,309 -0.07(-1.03%)
Jan 28, 2008 6.517 6.517 6.292 6.360 4,286,064 -0.22(-3.39%)
Jan 25, 2008 6.705 6.705 6.524 6.583 2,264,419 -0.12(-1.77%)
Jan 24, 2008 6.484 6.760 6.411 6.701 3,884,599 +0.39(+6.26%)
Jan 23, 2008 6.593 6.593 6.062 6.307 4,634,895 +0.08(+1.32%)
Jan 22, 2008 6.084 6.261 6.018 6.224 4,373,499 -0.25(-3.87%)
Jan 21, 2008 6.495 6.625 6.371 6.475 0 +0.00(+0.00%)
Jan 18, 2008 6.495 6.625 6.371 6.475 3,344,570 -0.00(-0.03%)
Jan 17, 2008 6.678 6.758 6.195 6.477 7,127,475 -0.12(-1.88%)
Jan 16, 2008 6.831 6.902 6.597 6.601 3,220,560 -0.23(-3.42%)
Jan 15, 2008 6.899 6.915 6.822 6.835 2,850,640 -0.08(-1.11%)
Jan 14, 2008 6.933 7.001 6.888 6.911 1,629,884 -0.03(-0.50%)
Jan 11, 2008 6.926 7.052 6.873 6.946 2,401,806 -0.04(-0.58%)
Jan 10, 2008 6.869 6.995 6.869 6.986 2,258,398 +0.05(+0.66%)
Jan 09, 2008 6.933 6.953 6.882 6.941 1,821,607 -0.03(-0.47%)
Jan 08, 2008 7.100 7.140 6.953 6.973 1,501,402 -0.11(-1.57%)
Jan 07, 2008 7.147 7.154 7.052 7.085 1,896,047 -0.03(-0.46%)
Jan 04, 2008 7.229 7.240 7.112 7.118 2,483,362 -0.11(-1.49%)
Jan 03, 2008 7.248 7.279 7.220 7.226 690,765 -0.03(-0.43%)
Jan 02, 2008 7.275 7.308 7.216 7.257 1,737,314 -0.00(-0.05%)
Jan 01, 2008 7.317 7.381 7.249 7.260 2,036,718 +0.00(+0.00%)
Dec 31, 2007 7.317 7.381 7.249 7.260 2,036,718 -0.08(-1.10%)
Dec 28, 2007 7.343 7.388 7.337 7.341 1,441,943 -0.01(-0.12%)
Dec 27, 2007 7.288 7.361 7.282 7.350 1,869,676 +0.10(+1.44%)
Dec 26, 2007 7.240 7.262 7.227 7.246 677,185 -0.01(-0.15%)
Dec 24, 2007 7.220 7.277 7.196 7.257 393,681 +0.12(+1.64%)
Dec 21, 2007 7.105 7.216 7.074 7.140 3,023,090 +0.05(+0.70%)
Dec 20, 2007 7.090 7.109 7.047 7.090 1,493,767 +0.05(+0.70%)
Dec 19, 2007 7.010 7.078 7.010 7.041 979,633 +0.02(+0.26%)
Dec 18, 2007 7.008 7.052 6.959 7.023 1,106,757 +0.03(+0.39%)
Dec 17, 2007 6.970 7.070 6.953 6.995 1,790,407 +0.09(+1.24%)
Dec 14, 2007 6.816 7.026 6.676 6.910 5,926,944 +0.03(+0.45%)
Dec 13, 2007 7.005 7.005 6.838 6.878 1,896,595 -0.13(-1.83%)
Dec 12, 2007 7.118 7.127 6.990 7.006 1,887,837 -0.11(-1.59%)
Dec 11, 2007 7.169 7.224 7.096 7.120 3,763,085 -0.08(-1.17%)
Dec 10, 2007 7.238 7.238 7.178 7.204 1,634,137 -0.00(-0.05%)
Dec 07, 2007 7.163 7.229 7.149 7.207 2,414,943 +0.08(+1.08%)
Dec 06, 2007 7.034 7.138 7.025 7.131 3,955,208 +0.11(+1.59%)
Dec 05, 2007 7.032 7.043 6.995 7.019 2,509,636 +0.02(+0.26%)
Dec 04, 2007 7.138 7.138 6.988 7.001 2,462,125 -0.15(-2.05%)
Dec 03, 2007 7.134 7.176 7.134 7.147 1,344,612 -0.01(-0.20%)
Nov 30, 2007 7.255 7.255 7.145 7.162 2,273,724 -0.01(-0.15%)
Nov 29, 2007 7.231 7.269 7.089 7.173 3,245,285 -0.17(-2.34%)
Nov 28, 2007 7.308 7.377 7.264 7.344 2,070,709 +0.10(+1.39%)
Nov 27, 2007 7.260 7.275 7.222 7.244 2,806,851 -0.03(-0.48%)
Nov 26, 2007 7.377 7.385 7.273 7.279 1,720,345 -0.09(-1.26%)
Nov 23, 2007 7.315 7.390 7.290 7.372 521,632 +0.07(+1.03%)
Nov 21, 2007 7.322 7.332 7.249 7.297 1,116,062 -0.07(-0.97%)
Nov 20, 2007 7.399 7.427 7.352 7.368 1,523,297 -0.02(-0.32%)
Nov 19, 2007 7.458 7.476 7.392 7.392 980,318 -0.12(-1.65%)
Nov 16, 2007 7.474 7.569 7.438 7.516 2,035,076 +0.09(+1.21%)
Nov 15, 2007 7.459 7.549 7.414 7.427 1,050,390 -0.14(-1.79%)
Nov 14, 2007 7.765 7.779 7.542 7.562 1,617,442 -0.17(-2.20%)
Nov 13, 2007 7.628 7.743 7.628 7.732 1,402,878 +0.20(+2.62%)
Nov 12, 2007 7.662 7.681 7.533 7.534 1,243,597 -0.22(-2.78%)
Nov 09, 2007 7.869 7.869 7.750 7.750 1,847,907 -0.13(-1.69%)
Nov 08, 2007 7.969 8.015 7.834 7.883 2,984,195 -0.09(-1.19%)
Nov 07, 2007 7.989 8.146 7.947 7.978 2,199,289 -0.10(-1.18%)
Nov 06, 2007 7.997 8.101 7.997 8.073 1,558,426 +0.07(+0.94%)
Nov 05, 2007 7.962 8.008 7.934 7.998 1,491,002 -0.01(-0.11%)
Nov 02, 2007 8.000 8.028 7.973 8.008 2,371,701 +0.13(+1.69%)
Nov 01, 2007 7.914 7.929 7.869 7.874 1,359,637 -0.09(-1.17%)
Oct 31, 2007 7.905 7.980 7.881 7.967 1,550,664 +0.09(+1.09%)
Oct 30, 2007 7.823 7.902 7.819 7.881 1,408,899 +0.02(+0.30%)
Oct 29, 2007 7.792 7.865 7.777 7.858 1,723,082 +0.06(+0.80%)
Oct 26, 2007 7.734 7.814 7.734 7.796 1,599,927 +0.08(+1.02%)
Oct 25, 2007 7.686 7.734 7.682 7.717 1,354,710 +0.04(+0.55%)
Oct 24, 2007 7.690 7.706 7.628 7.675 686,386 -0.03(-0.40%)
Oct 23, 2007 7.655 7.712 7.639 7.706 975,939 +0.14(+1.91%)
Oct 22, 2007 7.595 7.602 7.536 7.562 1,302,164 -0.14(-1.80%)
Oct 19, 2007 7.712 7.739 7.686 7.701 1,154,377 +0.03(+0.45%)
Oct 18, 2007 7.649 7.682 7.639 7.666 975,939 +0.02(+0.29%)
Oct 17, 2007 7.635 7.651 7.617 7.644 685,839 +0.07(+0.87%)
Oct 16, 2007 7.595 7.629 7.569 7.578 668,871 -0.02(-0.26%)
Oct 15, 2007 7.620 7.637 7.591 7.598 796,405 -0.03(-0.45%)
Oct 12, 2007 7.633 7.642 7.609 7.633 792,574 +0.01(+0.17%)
Oct 11, 2007 7.589 7.637 7.584 7.620 727,986 +0.07(+0.89%)
Oct 10, 2007 7.503 7.569 7.496 7.553 905,877 +0.05(+0.61%)
Oct 09, 2007 7.463 7.511 7.458 7.507 1,172,988 +0.03(+0.39%)
Oct 08, 2007 7.447 7.478 7.447 7.478 632,745 +0.00(+0.00%)
Oct 05, 2007 7.434 7.494 7.410 7.478 1,787,670 +0.14(+1.92%)
Oct 04, 2007 7.306 7.348 7.297 7.337 864,825 +0.03(+0.35%)
Oct 03, 2007 7.315 7.346 7.310 7.311 616,325 +0.01(+0.13%)
Oct 02, 2007 7.321 7.330 7.277 7.302 1,008,780 -0.05(-0.67%)
Oct 01, 2007 7.341 7.388 7.332 7.352 1,073,916 +0.03(+0.47%)
Sep 28, 2007 7.332 7.359 7.302 7.317 2,955,732 +0.00(+0.03%)
Sep 27, 2007 7.317 7.330 7.290 7.315 879,056 +0.01(+0.20%)
Sep 26, 2007 7.301 7.317 7.280 7.301 1,513,444 -0.03(-0.35%)
Sep 25, 2007 7.319 7.341 7.308 7.326 1,054,758 +0.01(+0.20%)
Sep 24, 2007 7.306 7.337 7.306 7.311 1,626,200 -0.01(-0.20%)
Sep 21, 2007 7.321 7.357 7.293 7.326 7,991,972 +0.02(+0.22%)
Sep 20, 2007 7.193 7.346 7.290 7.310 8,267,841 +0.01(+0.10%)
Sep 19, 2007 7.279 7.326 7.264 7.302 4,063,585 +0.01(+0.08%)
Sep 18, 2007 7.160 7.299 7.158 7.297 4,569,343 +0.18(+2.46%)
Sep 17, 2007 7.147 7.187 7.103 7.121 1,599,379 -0.01(-0.15%)
Sep 14, 2007 7.138 7.187 7.120 7.132 1,344,311 -0.02(-0.23%)
Sep 13, 2007 7.143 7.162 7.129 7.149 878,509 +0.01(+0.18%)
Sep 12, 2007 7.134 7.154 7.098 7.136 3,208,064 -0.03(-0.41%)
Sep 11, 2007 7.167 7.178 7.140 7.165 5,358,634 +0.06(+0.87%)
Sep 10, 2007 7.074 7.114 7.074 7.103 3,321,121 +0.02(+0.34%)
Sep 07, 2007 7.034 7.092 7.028 7.079 2,665,085 -0.01(-0.15%)
Sep 06, 2007 7.030 7.096 7.012 7.090 3,146,213 +0.06(+0.83%)
Sep 05, 2007 6.990 7.043 6.983 7.032 4,255,160 +0.02(+0.23%)
Sep 04, 2007 6.988 7.036 6.979 7.016 4,484,503 +0.04(+0.52%)
Aug 31, 2007 6.972 7.001 6.937 6.979 3,437,955 +0.07(+0.95%)
Aug 30, 2007 6.842 6.959 6.835 6.913 2,139,074 +0.00(+0.03%)
Aug 29, 2007 6.868 6.924 6.854 6.911 1,156,019 +0.09(+1.26%)
Aug 28, 2007 6.838 6.906 6.820 6.826 2,119,917 -0.08(-1.16%)
Aug 27, 2007 6.955 6.973 6.902 6.906 1,481,697 -0.04(-0.60%)
Aug 24, 2007 6.900 6.959 6.857 6.948 1,493,739 +0.07(+1.06%)
Aug 23, 2007 6.913 6.935 6.782 6.875 2,936,575 +0.01(+0.11%)
Aug 22, 2007 6.902 6.930 6.840 6.868 2,257,851 +0.02(+0.29%)
Aug 21, 2007 6.758 6.897 6.756 6.847 4,250,234 +0.09(+1.27%)
Aug 20, 2007 6.665 6.789 6.665 6.762 4,883,527 +0.11(+1.70%)
Aug 17, 2007 6.570 6.751 6.568 6.648 3,675,508 +0.19(+3.00%)
Aug 16, 2007 6.606 6.641 6.389 6.455 11,991,517 -0.12(-1.89%)
Aug 15, 2007 6.577 6.685 6.537 6.579 8,967,364 -0.06(-0.96%)
Aug 14, 2007 6.751 6.798 6.643 6.643 3,043,857 -0.12(-1.73%)
Aug 13, 2007 6.878 6.893 6.760 6.760 2,475,152 +0.02(+0.33%)
Aug 10, 2007 6.762 6.769 6.493 6.738 11,493,421 -0.02(-0.35%)
Aug 09, 2007 6.723 6.835 6.723 6.762 5,542,546 -0.10(-1.49%)
Aug 08, 2007 6.857 6.928 6.853 6.864 3,487,764 +0.09(+1.29%)
Aug 07, 2007 6.824 6.840 6.745 6.776 4,018,044 -0.03(-0.46%)
Aug 06, 2007 6.851 6.889 6.769 6.807 2,913,038 -0.05(-0.69%)
Aug 03, 2007 6.857 7.021 6.847 6.855 10,466,030 -0.17(-2.37%)
Aug 02, 2007 6.973 7.026 6.944 7.021 2,870,344 +0.13(+1.88%)
Aug 01, 2007 6.886 6.919 6.829 6.891 4,925,126 -0.02(-0.32%)
Jul 31, 2007 6.888 6.964 6.888 6.913 4,742,309 +0.05(+0.69%)
Jul 30, 2007 6.858 6.888 6.826 6.866 5,268,867 -0.02(-0.32%)
Jul 27, 2007 6.961 6.979 6.862 6.888 3,781,695 -0.13(-1.82%)
Jul 26, 2007 7.001 7.025 6.930 7.016 6,403,540 -0.07(-0.98%)
Jul 25, 2007 7.143 7.163 7.045 7.085 4,823,865 -0.03(-0.44%)
Jul 24, 2007 7.211 7.218 7.079 7.116 4,791,023 -0.04(-0.59%)
Jul 23, 2007 7.215 7.215 7.134 7.158 3,030,173 -0.03(-0.36%)
Jul 20, 2007 7.206 7.253 7.174 7.184 3,050,973 -0.05(-0.71%)
Jul 19, 2007 7.202 7.244 7.187 7.235 2,059,160 -0.00(-0.03%)
Jul 18, 2007 7.162 7.248 7.101 7.237 4,625,174 +0.04(+0.56%)
Jul 17, 2007 7.143 7.204 7.140 7.196 3,186,170 +0.05(+0.69%)
Jul 16, 2007 7.185 7.216 7.118 7.147 6,461,560 -0.05(-0.63%)
Jul 13, 2007 7.195 7.200 7.167 7.193 3,730,791 -0.01(-0.20%)
Jul 12, 2007 7.207 7.222 7.174 7.207 3,573,699 +0.03(+0.41%)
Jul 11, 2007 7.174 7.178 7.136 7.178 4,143,499 -0.02(-0.33%)
Jul 10, 2007 7.216 7.227 7.180 7.202 3,339,978 -0.05(-0.71%)
Jul 09, 2007 7.275 7.286 7.233 7.253 4,650,352 -0.03(-0.35%)
Jul 06, 2007 7.185 7.279 7.185 7.279 9,295,232 +0.09(+1.30%)
Jul 05, 2007 7.138 7.198 7.125 7.185 4,316,190 +0.06(+0.85%)
Jul 03, 2007 7.326 7.229 7.089 7.125 12,268,480 -0.08(-1.14%)
Jul 02, 2007 7.134 7.222 7.123 7.207 46,841,248 +0.30(+4.39%)
Jun 29, 2007 6.946 6.970 6.888 6.904 6,210,870 +0.06(+0.91%)
Jun 28, 2007 6.809 6.864 6.789 6.842 2,215,157 +0.08(+1.13%)
Jun 27, 2007 6.736 6.800 6.679 6.765 5,148,448 +0.03(+0.46%)
Jun 26, 2007 6.942 6.802 6.683 6.734 13,207,746 -0.22(-3.10%)
Jun 25, 2007 6.902 7.017 6.897 6.950 7,598,422 +0.07(+0.98%)
Jun 22, 2007 6.921 6.946 6.869 6.882 3,820,607 -0.04(-0.58%)
Jun 21, 2007 6.807 6.973 6.847 6.922 11,195,111 +0.20(+3.05%)
Jun 20, 2007 6.738 6.778 6.694 6.718 2,714,347 -0.04(-0.59%)
Jun 19, 2007 6.712 6.767 6.705 6.758 2,680,411 +0.05(+0.68%)
Jun 18, 2007 6.692 6.740 6.674 6.712 3,815,084 -0.00(-0.03%)
Jun 15, 2007 6.683 6.747 6.665 6.714 3,695,760 +0.06(+0.91%)
Jun 14, 2007 6.720 6.729 6.637 6.654 2,434,648 -0.07(-1.11%)
Jun 13, 2007 6.741 6.762 6.692 6.729 3,086,551 -0.05(-0.73%)
Jun 12, 2007 6.844 6.862 6.778 6.778 3,827,673 -0.10(-1.43%)
Jun 11, 2007 6.833 6.877 6.805 6.877 3,444,359 +0.06(+0.91%)
Jun 08, 2007 6.760 6.826 6.745 6.815 3,023,057 +0.06(+0.84%)
Jun 07, 2007 6.824 6.840 6.758 6.758 3,528,816 -0.09(-1.36%)
Jun 06, 2007 6.780 6.851 6.794 6.851 7,176,409 +0.10(+1.43%)
Jun 05, 2007 6.851 6.805 6.721 6.754 8,849,135 +0.01(+0.16%)
Jun 04, 2007 6.796 6.835 6.727 6.743 5,266,130 -0.10(-1.42%)
Jun 01, 2007 6.767 6.857 6.767 6.840 3,604,351 +0.10(+1.46%)
May 31, 2007 7.056 6.776 6.732 6.741 3,544,142 +0.01(+0.22%)
May 30, 2007 6.716 6.727 6.665 6.727 5,640,173 -0.00(-0.03%)
May 29, 2007 6.740 6.769 6.703 6.729 5,110,680 +0.04(+0.60%)
May 25, 2007 6.641 6.723 6.632 6.688 6,721,007 +0.06(+0.97%)
May 24, 2007 6.648 6.692 6.597 6.625 5,855,087 -0.02(-0.28%)
May 23, 2007 6.533 6.714 6.522 6.643 9,913,199 +0.12(+1.85%)
May 22, 2007 6.577 6.557 6.431 6.522 4,102,994 -0.06(-0.94%)
May 21, 2007 6.473 6.663 6.413 6.584 6,330,194 +0.07(+1.15%)
May 18, 2007 6.340 6.528 6.336 6.509 10,415,126 +0.21(+3.40%)
May 17, 2007 6.332 6.305 6.224 6.296 4,331,243 +0.16(+2.59%)
May 16, 2007 6.148 6.182 6.108 6.137 2,927,270 -0.02(-0.39%)
May 15, 2007 6.140 6.171 6.128 6.160 3,707,255 +0.06(+0.93%)
May 14, 2007 6.129 6.137 6.091 6.104 1,989,646 -0.01(-0.21%)
May 11, 2007 6.139 6.140 6.049 6.117 3,526,627 -0.02(-0.33%)
May 10, 2007 6.139 6.171 6.120 6.137 2,579,150 -0.01(-0.18%)
May 09, 2007 6.201 6.204 6.124 6.148 4,976,851 -0.05(-0.80%)
May 08, 2007 6.182 6.294 6.166 6.197 11,145,739 -0.01(-0.24%)
May 07, 2007 6.210 6.221 6.131 6.212 6,301,184 +0.02(+0.35%)
May 04, 2007 6.203 6.221 6.142 6.190 5,796,520 +0.00(+0.03%)
May 03, 2007 6.177 6.245 6.160 6.188 5,008,872 -0.00(-0.03%)
May 02, 2007 6.120 6.210 6.118 6.190 7,477,615 +0.03(+0.50%)
May 01, 2007 6.155 6.230 6.076 6.159 11,662,555 -0.01(-0.12%)
Apr 30, 2007 6.330 6.354 6.164 6.166 8,556,682 -0.18(-2.85%)
Apr 27, 2007 6.319 6.358 6.310 6.347 3,642,119 +0.03(+0.46%)
Apr 26, 2007 6.385 6.403 6.308 6.318 3,252,674 -0.10(-1.54%)
Apr 25, 2007 6.400 6.447 6.391 6.416 2,959,564 +0.02(+0.26%)
Apr 24, 2007 6.351 6.411 6.343 6.400 5,828,650 -0.04(-0.62%)
Apr 23, 2007 6.414 6.486 6.402 6.440 6,303,373 -0.04(-0.56%)
Apr 20, 2007 6.299 6.555 6.266 6.477 11,514,494 +0.25(+4.08%)
Apr 19, 2007 6.171 6.228 6.159 6.223 4,532,123 +0.00(+0.03%)
Apr 18, 2007 6.234 6.287 6.186 6.221 13,929,711 -0.01(-0.15%)
Apr 17, 2007 6.330 6.330 6.080 6.230 51,029,456 +0.37(+6.33%)
Apr 16, 2007 5.720 5.965 5.700 5.859 11,484,116 +0.26(+4.56%)
Apr 13, 2007 5.583 5.625 5.567 5.603 2,955,732 -0.01(-0.20%)
Apr 12, 2007 5.569 5.642 5.556 5.614 6,846,894 +0.06(+1.15%)
Apr 11, 2007 5.481 5.590 5.472 5.550 8,250,325 +0.09(+1.64%)
Apr 10, 2007 5.430 5.585 5.419 5.461 27,461,926 +0.30(+5.88%)
Apr 09, 2007 5.216 5.232 5.157 5.157 2,597,213 -0.08(-1.53%)
Apr 05, 2007 5.218 5.251 5.216 5.238 2,131,411 +0.05(+0.99%)
Apr 04, 2007 5.176 5.198 5.128 5.187 2,220,631 +0.04(+0.71%)
Apr 03, 2007 5.119 5.200 5.114 5.150 2,147,832 +0.01(+0.14%)
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.