Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 4.039 4.083 3.925 3.937 3,685,990 -0.09(-2.12%)
Apr 29, 2008 4.049 4.076 4.008 4.022 2,755,593 -0.02(-0.48%)
Apr 28, 2008 3.871 4.071 3.871 4.042 2,710,576 +0.01(+0.36%)
Apr 25, 2008 3.961 4.037 3.925 4.027 2,684,693 +0.08(+2.10%)
Apr 24, 2008 3.871 3.983 3.801 3.944 4,409,252 +0.07(+1.89%)
Apr 23, 2008 3.869 3.898 3.801 3.871 2,202,283 +0.02(+0.51%)
Apr 22, 2008 4.032 4.032 3.803 3.852 3,451,028 -0.06(-1.55%)
Apr 21, 2008 3.913 3.983 3.903 3.913 3,115,609 -0.09(-2.25%)
Apr 18, 2008 3.986 4.059 3.966 4.003 4,650,358 +0.10(+2.49%)
Apr 17, 2008 3.879 3.918 3.825 3.905 3,583,421 +0.02(+0.50%)
Apr 16, 2008 3.818 3.896 3.764 3.886 6,336,763 +0.01(+0.19%)
Apr 15, 2008 3.891 3.930 3.845 3.879 3,919,819 +0.01(+0.31%)
Apr 14, 2008 3.939 3.966 3.866 3.866 4,160,974 -0.08(-2.03%)
Apr 11, 2008 3.930 4.027 3.922 3.947 4,333,498 -0.09(-2.11%)
Apr 10, 2008 3.986 4.088 3.959 4.032 4,240,164 +0.07(+1.84%)
Apr 09, 2008 4.107 4.117 3.954 3.959 6,528,105 -0.13(-3.10%)
Apr 08, 2008 4.051 4.100 4.013 4.085 5,061,346 +0.04(+0.96%)
Apr 07, 2008 4.088 4.132 4.027 4.047 4,583,395 -0.01(-0.24%)
Apr 04, 2008 4.081 4.095 3.991 4.056 5,029,948 -0.00(-0.12%)
Apr 03, 2008 3.976 4.076 3.942 4.061 5,544,964 +0.08(+1.95%)
Apr 02, 2008 3.983 4.010 3.920 3.983 6,097,921 +0.00(+0.00%)
Apr 01, 2008 3.918 3.983 3.896 3.983 5,910,002 +0.13(+3.41%)
Mar 31, 2008 3.857 3.886 3.808 3.852 8,407,336 +0.00(+0.06%)
Mar 28, 2008 3.862 3.903 3.825 3.849 6,105,684 +0.00(+0.13%)
Mar 27, 2008 3.944 3.978 3.842 3.845 8,151,015 -0.08(-1.98%)
Mar 26, 2008 3.871 3.927 3.828 3.922 5,576,005 -0.01(-0.25%)
Mar 25, 2008 3.913 3.942 3.845 3.932 6,117,775 +0.01(+0.31%)
Mar 24, 2008 4.017 4.027 3.908 3.920 8,347,116 -0.03(-0.74%)
Mar 21, 2008 4.015 4.034 3.849 3.949 17,502,236 +0.00(+0.00%)
Mar 20, 2008 4.015 4.034 3.849 3.949 17,502,236 -0.06(-1.58%)
Mar 19, 2008 3.896 4.020 3.840 4.012 60,569,172 +0.08(+1.92%)
Mar 18, 2008 3.735 3.966 3.728 3.937 24,322,062 +0.31(+8.52%)
Mar 17, 2008 3.577 3.682 3.531 3.628 8,319,582 +0.01(+0.27%)
Mar 14, 2008 3.772 3.772 3.577 3.618 6,011,823 -0.11(-3.06%)
Mar 13, 2008 3.611 3.745 3.553 3.733 5,158,585 +0.07(+1.99%)
Mar 12, 2008 3.720 3.793 3.652 3.660 5,475,922 -0.06(-1.51%)
Mar 11, 2008 3.480 3.716 3.480 3.716 6,171,032 +0.23(+6.56%)
Mar 10, 2008 3.606 3.616 3.473 3.487 4,720,268 -0.10(-2.78%)
Mar 07, 2008 3.596 3.718 3.553 3.587 10,420,965 -0.02(-0.54%)
Mar 06, 2008 3.703 3.703 3.594 3.606 6,843,227 -0.11(-2.95%)
Mar 05, 2008 3.689 3.750 3.665 3.716 6,564,620 +0.05(+1.39%)
Mar 04, 2008 3.604 3.679 3.543 3.665 6,553,047 +0.01(+0.40%)
Mar 03, 2008 3.757 3.757 3.604 3.650 4,901,324 -0.12(-3.23%)
Feb 29, 2008 3.823 3.903 3.735 3.772 4,265,249 -0.11(-2.94%)
Feb 28, 2008 3.888 3.930 3.832 3.886 5,140,922 -0.03(-0.68%)
Feb 27, 2008 3.798 3.949 3.774 3.913 4,478,233 +0.07(+1.77%)
Feb 26, 2008 3.784 3.862 3.733 3.845 5,309,990 +0.04(+1.09%)
Feb 25, 2008 3.747 3.828 3.667 3.803 4,319,591 +0.07(+1.76%)
Feb 22, 2008 3.742 3.772 3.633 3.738 5,654,647 +0.01(+0.20%)
Feb 21, 2008 3.786 3.859 3.723 3.730 4,948,503 -0.02(-0.58%)
Feb 20, 2008 3.626 3.769 3.604 3.752 6,616,373 +0.11(+3.07%)
Feb 19, 2008 3.694 3.716 3.601 3.640 5,455,702 -0.01(-0.33%)
Feb 18, 2008 3.613 3.689 3.584 3.652 4,482,092 +0.00(+0.00%)
Feb 15, 2008 3.613 3.689 3.584 3.652 4,482,092 +0.01(+0.40%)
Feb 14, 2008 3.745 3.747 3.638 3.638 4,884,314 -0.08(-2.22%)
Feb 13, 2008 3.679 3.725 3.616 3.720 5,006,704 +0.07(+1.80%)
Feb 12, 2008 3.689 3.733 3.628 3.655 7,612,430 -0.02(-0.60%)
Feb 11, 2008 3.626 3.682 3.562 3.677 8,817,863 +0.05(+1.27%)
Feb 08, 2008 3.635 3.662 3.565 3.630 5,840,261 -0.03(-0.73%)
Feb 07, 2008 3.477 3.725 3.458 3.657 7,902,125 +0.16(+4.45%)
Feb 06, 2008 3.655 3.665 3.470 3.501 7,433,947 -0.07(-1.86%)
Feb 05, 2008 3.674 3.703 3.565 3.568 4,953,085 -0.15(-3.92%)
Feb 04, 2008 3.818 3.818 3.657 3.713 4,566,788 -0.06(-1.68%)
Feb 01, 2008 3.662 3.796 3.662 3.776 4,111,621 +0.08(+2.24%)
Jan 31, 2008 3.504 3.742 3.482 3.694 7,737,862 +0.15(+4.12%)
Jan 30, 2008 3.570 3.662 3.514 3.548 7,360,947 -0.04(-1.15%)
Jan 29, 2008 3.628 3.630 3.528 3.589 4,977,723 -0.01(-0.27%)
Jan 28, 2008 3.601 3.635 3.553 3.599 5,844,260 +0.00(+0.07%)
Jan 25, 2008 3.669 3.686 3.589 3.596 4,659,502 -0.01(-0.40%)
Jan 24, 2008 3.699 3.699 3.599 3.611 5,346,997 -0.09(-2.43%)
Jan 23, 2008 3.394 3.708 3.338 3.701 6,810,456 +0.24(+7.04%)
Jan 22, 2008 3.300 3.579 3.039 3.458 6,735,829 -0.05(-1.46%)
Jan 21, 2008 3.650 3.720 3.431 3.509 6,922,671 +0.00(+0.00%)
Jan 18, 2008 3.650 3.720 3.431 3.509 6,922,671 -0.12(-3.29%)
Jan 17, 2008 3.764 3.792 3.626 3.628 4,390,031 -0.13(-3.49%)
Jan 16, 2008 3.650 3.828 3.650 3.759 4,142,357 +0.09(+2.52%)
Jan 15, 2008 3.674 3.735 3.650 3.667 4,280,714 -0.08(-2.14%)
Jan 14, 2008 3.711 3.764 3.638 3.747 3,853,669 +0.04(+1.18%)
Jan 11, 2008 3.801 3.845 3.657 3.703 4,468,357 -0.09(-2.25%)
Jan 10, 2008 3.713 3.876 3.655 3.789 3,742,482 +0.05(+1.30%)
Jan 09, 2008 3.699 3.772 3.628 3.740 7,758,825 +0.04(+1.12%)
Jan 08, 2008 3.903 3.930 3.699 3.699 6,238,755 -0.19(-5.00%)
Jan 07, 2008 3.957 3.961 3.811 3.893 6,189,501 -0.04(-1.05%)
Jan 04, 2008 4.051 4.061 3.893 3.935 4,195,167 -0.08(-2.06%)
Jan 03, 2008 4.098 4.107 4.017 4.017 2,575,844 -0.05(-1.14%)
Jan 02, 2008 4.149 4.183 4.032 4.064 3,657,149 -0.09(-2.05%)
Jan 01, 2008 4.227 4.261 4.105 4.149 5,155,392 +0.00(+0.00%)
Dec 31, 2007 4.227 4.261 4.105 4.149 5,155,392 -0.14(-3.29%)
Dec 28, 2007 4.132 4.339 4.132 4.290 7,842,909 +0.16(+3.89%)
Dec 27, 2007 4.283 4.304 4.127 4.129 4,585,549 -0.13(-3.08%)
Dec 26, 2007 4.076 4.312 4.076 4.261 6,126,274 +0.12(+2.94%)
Dec 24, 2007 4.115 4.195 4.112 4.139 2,509,609 +0.03(+0.65%)
Dec 21, 2007 4.008 4.112 3.995 4.112 8,905,264 +0.14(+3.55%)
Dec 20, 2007 4.032 4.032 3.893 3.971 5,486,237 -0.03(-0.85%)
Dec 19, 2007 3.993 4.044 3.922 4.005 4,345,651 +0.01(+0.24%)
Dec 18, 2007 3.995 4.034 3.881 3.995 5,906,340 +0.01(+0.18%)
Dec 17, 2007 4.137 4.156 3.986 3.988 7,020,950 -0.27(-6.34%)
Dec 14, 2007 4.307 4.392 4.258 4.258 3,513,224 -0.09(-2.07%)
Dec 13, 2007 4.353 4.365 4.258 4.348 4,028,326 -0.03(-0.78%)
Dec 12, 2007 4.438 4.455 4.302 4.382 3,847,242 +0.03(+0.78%)
Dec 11, 2007 4.536 4.643 4.334 4.348 4,643,976 -0.16(-3.56%)
Dec 10, 2007 4.421 4.575 4.421 4.509 3,318,898 +0.06(+1.42%)
Dec 07, 2007 4.438 4.499 4.382 4.446 6,565,754 +0.03(+0.66%)
Dec 06, 2007 4.249 4.433 4.239 4.416 4,822,615 +0.17(+3.95%)
Dec 05, 2007 4.185 4.253 4.173 4.249 3,370,696 +0.10(+2.52%)
Dec 04, 2007 4.214 4.219 4.144 4.144 4,121,780 -0.08(-1.90%)
Dec 03, 2007 4.309 4.324 4.190 4.224 4,935,450 -0.09(-1.98%)
Nov 30, 2007 4.407 4.443 4.258 4.309 12,988,413 -0.03(-0.62%)
Nov 29, 2007 4.402 4.468 4.307 4.336 6,178,249 -0.07(-1.55%)
Nov 28, 2007 4.251 4.448 4.234 4.404 6,717,080 +0.22(+5.17%)
Nov 27, 2007 4.210 4.295 4.149 4.188 4,970,276 +0.02(+0.58%)
Nov 26, 2007 4.404 4.441 4.163 4.163 5,745,258 -0.24(-5.52%)
Nov 23, 2007 4.319 4.426 4.319 4.407 1,649,228 +0.10(+2.32%)
Nov 21, 2007 4.331 4.392 4.290 4.307 3,893,332 -0.07(-1.50%)
Nov 20, 2007 4.382 4.414 4.307 4.373 6,868,740 -0.01(-0.28%)
Nov 19, 2007 4.470 4.487 4.382 4.385 6,288,778 -0.14(-3.01%)
Nov 16, 2007 4.521 4.590 4.455 4.521 4,349,991 +0.01(+0.16%)
Nov 15, 2007 4.575 4.628 4.441 4.514 4,029,119 -0.06(-1.33%)
Nov 14, 2007 4.699 4.738 4.567 4.575 4,424,450 -0.11(-2.44%)
Nov 13, 2007 4.650 4.716 4.601 4.689 3,562,232 +0.09(+2.01%)
Nov 12, 2007 4.609 4.721 4.582 4.596 3,812,342 +0.03(+0.75%)
Nov 09, 2007 4.531 4.665 4.502 4.562 6,552,570 -0.05(-1.00%)
Nov 08, 2007 4.538 4.655 4.385 4.609 7,582,158 +0.14(+3.10%)
Nov 07, 2007 4.609 4.789 4.409 4.470 14,597,466 -0.50(-10.04%)
Nov 06, 2007 4.779 4.981 4.777 4.969 5,006,034 +0.13(+2.61%)
Nov 05, 2007 4.864 4.884 4.735 4.842 5,128,063 -0.07(-1.39%)
Nov 02, 2007 4.971 4.991 4.825 4.910 4,119,265 -0.06(-1.22%)
Nov 01, 2007 5.015 5.034 4.862 4.971 5,061,880 -0.09(-1.78%)
Oct 31, 2007 5.037 5.098 4.959 5.061 3,385,947 +0.06(+1.27%)
Oct 30, 2007 5.049 5.059 4.988 4.998 3,273,293 -0.05(-1.06%)
Oct 29, 2007 5.103 5.122 5.044 5.051 3,451,953 -0.06(-1.10%)
Oct 26, 2007 5.042 5.110 4.987 5.107 3,385,092 +0.10(+1.99%)
Oct 25, 2007 5.025 5.056 4.905 5.008 3,430,587 -0.02(-0.44%)
Oct 24, 2007 5.110 5.110 4.908 5.030 2,738,320 -0.08(-1.52%)
Oct 23, 2007 5.117 5.129 5.017 5.107 3,045,695 +0.01(+0.24%)
Oct 22, 2007 4.867 5.107 4.808 5.095 4,467,215 +0.22(+4.44%)
Oct 19, 2007 5.076 5.076 4.879 4.879 5,088,339 -0.20(-3.88%)
Oct 18, 2007 5.000 5.090 4.976 5.076 2,403,546 +0.03(+0.68%)
Oct 17, 2007 5.071 5.115 4.969 5.042 3,211,426 -0.04(-0.72%)
Oct 16, 2007 5.139 5.139 5.020 5.078 3,231,707 -0.06(-1.18%)
Oct 15, 2007 5.232 5.232 5.078 5.139 3,693,893 -0.09(-1.81%)
Oct 12, 2007 5.134 5.253 5.127 5.234 2,002,331 +0.08(+1.56%)
Oct 11, 2007 5.258 5.290 5.134 5.154 3,330,824 -0.10(-1.94%)
Oct 10, 2007 5.268 5.273 5.224 5.256 2,945,230 -0.03(-0.55%)
Oct 09, 2007 5.244 5.295 5.180 5.285 3,301,859 +0.02(+0.46%)
Oct 08, 2007 5.295 5.312 5.236 5.261 2,703,955 -0.02(-0.46%)
Oct 05, 2007 5.324 5.341 5.234 5.285 3,316,107 -0.02(-0.41%)
Oct 04, 2007 5.134 5.312 5.112 5.307 4,925,895 +0.18(+3.61%)
Oct 03, 2007 5.100 5.166 5.064 5.122 2,677,448 +0.01(+0.24%)
Oct 02, 2007 5.042 5.115 5.025 5.110 4,475,303 +0.07(+1.35%)
Oct 01, 2007 5.049 5.081 5.022 5.042 4,244,651 -0.02(-0.38%)
Sep 28, 2007 5.066 5.112 5.027 5.061 4,975,212 -0.02(-0.34%)
Sep 27, 2007 5.037 5.086 4.969 5.078 3,587,983 +0.07(+1.46%)
Sep 26, 2007 4.940 5.037 4.927 5.005 4,514,258 +0.09(+1.78%)
Sep 25, 2007 4.920 4.940 4.881 4.918 3,622,364 -0.03(-0.54%)
Sep 24, 2007 5.000 5.025 4.927 4.944 3,915,055 -0.03(-0.64%)
Sep 21, 2007 4.983 5.000 4.949 4.976 5,911,177 +0.03(+0.59%)
Sep 20, 2007 4.988 4.988 4.905 4.947 5,378,038 -0.03(-0.68%)
Sep 19, 2007 4.969 4.996 4.920 4.981 8,761,323 +0.05(+1.04%)
Sep 18, 2007 4.886 4.949 4.845 4.930 9,235,484 +0.06(+1.30%)
Sep 17, 2007 4.879 4.881 4.840 4.867 9,551,202 -0.01(-0.15%)
Sep 14, 2007 4.818 4.901 4.806 4.874 14,517,816 +0.06(+1.16%)
Sep 13, 2007 4.818 4.854 4.811 4.818 39,375,868 -0.05(-1.02%)
Sep 12, 2007 4.993 5.000 4.867 4.868 10,364,149 -0.24(-4.74%)
Sep 11, 2007 5.132 5.180 5.090 5.110 6,647,619 -0.18(-3.31%)
Sep 10, 2007 5.339 5.358 5.183 5.285 3,618,633 -0.02(-0.37%)
Sep 07, 2007 5.334 5.339 5.210 5.305 3,558,512 -0.04(-0.77%)
Sep 06, 2007 5.346 5.395 5.256 5.346 2,214,431 +0.04(+0.73%)
Sep 05, 2007 5.370 5.395 5.283 5.307 2,306,200 -0.09(-1.62%)
Sep 04, 2007 5.390 5.429 5.322 5.395 2,512,124 +0.08(+1.51%)
Aug 31, 2007 5.305 5.348 5.273 5.314 2,807,083 +0.10(+1.87%)
Aug 30, 2007 5.266 5.319 5.188 5.217 1,961,066 -0.06(-1.06%)
Aug 29, 2007 5.193 5.278 5.112 5.273 2,670,235 +0.12(+2.36%)
Aug 28, 2007 5.329 5.351 5.128 5.151 3,524,612 -0.23(-4.25%)
Aug 27, 2007 5.402 5.407 5.334 5.380 1,972,910 +0.00(+0.09%)
Aug 24, 2007 5.353 5.382 5.305 5.375 3,051,745 +0.05(+0.87%)
Aug 23, 2007 5.351 5.353 5.222 5.329 2,517,606 -0.01(-0.18%)
Aug 22, 2007 5.331 5.402 5.270 5.339 2,940,048 +0.07(+1.29%)
Aug 21, 2007 5.134 5.292 5.042 5.270 3,417,748 +0.17(+3.24%)
Aug 20, 2007 5.151 5.232 5.032 5.105 4,080,145 -0.03(-0.66%)
Aug 17, 2007 5.261 5.280 4.905 5.139 6,238,599 +0.23(+4.76%)
Aug 16, 2007 4.667 4.954 4.409 4.905 9,291,277 +0.16(+3.38%)
Aug 15, 2007 5.003 5.008 4.733 4.745 11,219,059 -0.30(-5.93%)
Aug 14, 2007 5.331 5.343 5.037 5.044 3,906,820 -0.26(-4.82%)
Aug 13, 2007 5.438 5.472 5.278 5.300 4,395,098 -0.07(-1.36%)
Aug 10, 2007 5.112 5.409 5.039 5.373 7,099,642 +0.14(+2.70%)
Aug 09, 2007 5.232 5.470 5.112 5.232 8,295,902 -0.11(-2.05%)
Aug 08, 2007 5.047 5.407 5.042 5.341 7,354,836 +0.27(+5.28%)
Aug 07, 2007 4.867 5.086 4.867 5.073 6,413,910 +0.16(+3.27%)
Aug 06, 2007 4.864 4.971 4.684 4.913 8,016,127 +0.03(+0.60%)
Aug 03, 2007 4.903 5.039 4.867 4.884 5,151,212 -0.14(-2.81%)
Aug 02, 2007 4.940 5.078 4.927 5.025 7,337,509 +0.07(+1.32%)
Aug 01, 2007 5.115 5.205 4.587 4.959 12,294,450 -0.17(-3.37%)
Jul 31, 2007 5.124 5.343 5.124 5.132 8,076,051 +0.05(+1.05%)
Jul 30, 2007 5.049 5.110 4.915 5.078 6,496,954 +0.05(+0.97%)
Jul 27, 2007 4.811 5.105 4.794 5.030 9,862,629 +0.20(+4.08%)
Jul 26, 2007 4.954 4.969 4.682 4.832 10,996,866 -0.20(-3.97%)
Jul 25, 2007 5.159 5.193 4.850 5.032 10,029,966 -0.10(-1.99%)
Jul 24, 2007 5.387 5.402 5.122 5.134 6,040,723 -0.28(-5.17%)
Jul 23, 2007 5.365 5.475 5.365 5.414 4,120,576 +0.09(+1.78%)
Jul 20, 2007 5.494 5.497 5.317 5.319 5,781,110 -0.19(-3.40%)
Jul 19, 2007 5.492 5.541 5.429 5.507 3,092,591 +0.03(+0.58%)
Jul 18, 2007 5.558 5.572 5.397 5.475 3,961,774 -0.10(-1.75%)
Jul 17, 2007 5.562 5.594 5.434 5.572 4,301,911 +0.04(+0.66%)
Jul 16, 2007 5.528 5.633 5.507 5.536 4,527,269 -0.01(-0.26%)
Jul 13, 2007 5.472 5.567 5.451 5.550 4,236,814 +0.08(+1.38%)
Jul 12, 2007 5.307 5.475 5.307 5.475 4,283,833 +0.16(+2.93%)
Jul 11, 2007 5.326 5.395 5.297 5.319 3,161,341 +0.00(+0.00%)
Jul 10, 2007 5.382 5.407 5.314 5.319 4,110,836 -0.08(-1.44%)
Jul 09, 2007 5.443 5.458 5.387 5.397 3,023,906 -0.03(-0.63%)
Jul 06, 2007 5.346 5.441 5.317 5.431 3,450,021 +0.07(+1.36%)
Jul 05, 2007 5.380 5.380 5.309 5.358 3,603,049 -0.02(-0.41%)
Jul 03, 2007 5.351 5.387 5.334 5.380 2,637,013 +0.03(+0.55%)
Jul 02, 2007 5.205 5.353 5.188 5.351 4,351,269 +0.11(+2.18%)
Jun 29, 2007 5.375 5.443 5.188 5.236 5,568,020 -0.12(-2.18%)
Jun 28, 2007 5.395 5.399 5.302 5.353 4,571,169 -0.02(-0.45%)
Jun 27, 2007 5.399 5.434 5.280 5.378 6,392,095 -0.07(-1.25%)
Jun 26, 2007 5.492 5.504 5.373 5.446 4,332,155 -0.06(-1.02%)
Jun 25, 2007 5.516 5.545 5.419 5.502 4,575,464 -0.01(-0.26%)
Jun 22, 2007 5.584 5.604 5.482 5.516 7,488,774 -0.09(-1.56%)
Jun 21, 2007 5.597 5.626 5.477 5.604 3,939,578 -0.01(-0.13%)
Jun 20, 2007 5.779 5.823 5.599 5.611 3,796,105 -0.15(-2.54%)
Jun 19, 2007 5.774 5.779 5.699 5.757 4,722,426 -0.11(-1.95%)
Jun 18, 2007 5.816 5.881 5.786 5.872 6,804,386 +0.08(+1.43%)
Jun 15, 2007 5.774 5.791 5.706 5.789 6,040,809 +0.09(+1.58%)
Jun 14, 2007 5.691 5.726 5.670 5.699 2,425,940 +0.02(+0.43%)
Jun 13, 2007 5.653 5.713 5.623 5.674 5,426,824 +0.05(+0.95%)
Jun 12, 2007 5.694 5.743 5.618 5.621 4,681,329 -0.08(-1.45%)
Jun 11, 2007 5.633 5.752 5.609 5.704 3,055,077 +0.08(+1.38%)
Jun 08, 2007 5.597 5.655 5.543 5.626 3,893,332 +0.03(+0.61%)
Jun 07, 2007 5.660 5.689 5.528 5.592 5,615,815 -0.07(-1.20%)
Jun 06, 2007 5.755 5.755 5.623 5.660 4,807,336 -0.11(-1.86%)
Jun 05, 2007 5.779 5.791 5.718 5.767 3,911,907 -0.02(-0.34%)
Jun 04, 2007 5.796 5.830 5.725 5.786 5,068,078 -0.01(-0.25%)
Jun 01, 2007 5.735 5.818 5.706 5.801 8,860,292 +0.08(+1.32%)
May 31, 2007 5.633 5.740 5.633 5.726 7,125,142 +0.08(+1.34%)
May 30, 2007 5.487 5.667 5.477 5.650 4,906,301 +0.18(+3.20%)
May 29, 2007 5.375 5.494 5.348 5.475 4,269,568 +0.12(+2.27%)
May 25, 2007 5.319 5.365 5.309 5.353 2,743,100 +0.07(+1.24%)
May 24, 2007 5.351 5.353 5.256 5.288 3,697,132 -0.05(-0.87%)
May 23, 2007 5.402 5.414 5.324 5.334 3,599,112 -0.05(-0.99%)
May 22, 2007 5.436 5.448 5.378 5.387 4,011,263 -0.04(-0.67%)
May 21, 2007 5.416 5.470 5.414 5.424 3,969,365 +0.02(+0.36%)
May 18, 2007 5.402 5.419 5.361 5.404 2,714,497 +0.03(+0.50%)
May 17, 2007 5.380 5.424 5.361 5.378 2,963,966 -0.03(-0.50%)
May 16, 2007 5.438 5.465 5.361 5.404 5,367,266 -0.02(-0.31%)
May 15, 2007 5.509 5.519 5.421 5.421 2,852,808 -0.07(-1.20%)
May 14, 2007 5.497 5.531 5.441 5.487 4,057,982 +0.00(+0.04%)
May 11, 2007 5.424 5.487 5.409 5.485 2,468,508 +0.08(+1.39%)
May 10, 2007 5.497 5.504 5.392 5.409 2,742,298 -0.10(-1.81%)
May 09, 2007 5.436 5.533 5.402 5.509 2,727,105 +0.07(+1.21%)
May 08, 2007 5.429 5.448 5.358 5.443 1,786,343 +0.01(+0.27%)
May 07, 2007 5.472 5.499 5.421 5.429 3,469,645 -0.03(-0.49%)
May 04, 2007 5.407 5.467 5.399 5.455 2,408,330 +0.08(+1.54%)
May 03, 2007 5.341 5.407 5.319 5.373 2,892,392 +0.04(+0.68%)
May 02, 2007 5.351 5.421 5.322 5.336 3,729,993 -0.00(-0.09%)
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.