Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	6419	6475	6410	6449	1,386,355,072	+0.00(+0.00%)
Apr 29, 2007	6419	6475	6410	6449	1,386,355,072	+30.50(+0.48%)
Apr 27, 2007	6469	6469	6411	6419	1,877,731,968	-50.70(-0.78%)
Apr 26, 2007	6462	6511	6444	6469	1,688,937,984	+7.40(+0.11%)
Apr 25, 2007	6430	6479	6430	6462	2,141,341,184	+32.50(+0.51%)
Apr 24, 2007	6480	6493	6408	6430	2,082,848,384	-50.20(-0.77%)
Apr 23, 2007	6487	6504	6466	6480	1,325,336,960	+0.00(+0.00%)
Apr 22, 2007	6487	6504	6466	6480	1,325,336,960	-7.10(-0.11%)
Apr 20, 2007	6441	6509	6441	6487	2,142,959,232	+46.20(+0.72%)
Apr 19, 2007	6449	6452	6386	6441	1,447,222,272	-8.80(-0.14%)
Apr 18, 2007	6498	6498	6441	6449	1,490,398,208	-48.40(-0.74%)
Apr 17, 2007	6516	6516	6456	6498	1,558,112,256	-18.40(-0.28%)
Apr 16, 2007	6462	6516	6462	6516	1,504,428,928	+0.00(+0.00%)
Apr 15, 2007	6462	6516	6462	6516	1,504,428,928	+53.80(+0.83%)
Apr 13, 2007	6416	6462	6416	6462	1,515,814,144	+46.00(+0.72%)
Apr 12, 2007	6413	6420	6376	6416	1,491,396,608	+3.10(+0.05%)
Apr 11, 2007	6418	6446	6402	6413	1,995,616,000	-4.50(-0.07%)
Apr 10, 2007	6397	6432	6394	6418	1,604,097,792	+20.50(+0.32%)
Apr 09, 2007	6397	6397	6397	6397	0	+0.00(+0.00%)
Apr 08, 2007	6397	6397	6397	6397	0	+0.00(+0.00%)
Apr 06, 2007	6397	6397	6397	6397	0	+0.00(+0.00%)
Apr 05, 2007	6365	6399	6350	6397	1,373,407,232	+32.60(+0.51%)
Apr 04, 2007	6366	6380	6346	6365	1,749,293,568	-1.40(-0.02%)
Apr 03, 2007	6316	6366	6316	6366	1,816,499,968	+50.60(+0.80%)
Apr 02, 2007	6308	6342	6294	6316	1,360,638,208	+0.00(+0.00%)
Apr 01, 2007	6308	6342	6294	6316	1,360,638,208	+7.50(+0.12%)
Mar 30, 2007	6324	6330	6291	6308	1,952,043,648	-16.20(-0.26%)
Mar 29, 2007	6267	6335	6267	6324	1,534,047,744	+57.00(+0.91%)
Mar 28, 2007	6293	6305	6250	6267	1,582,559,744	-25.40(-0.40%)
Mar 27, 2007	6292	6338	6277	6293	1,549,551,360	+0.70(+0.01%)
Mar 26, 2007	6339	6355	6274	6292	1,766,095,616	+0.00(+0.00%)
Mar 25, 2007	6339	6355	6274	6292	1,766,095,616	-47.50(-0.75%)
Mar 23, 2007	6318	6350	6297	6339	2,052,956,800	+21.40(+0.34%)
Mar 22, 2007	6257	6342	6257	6318	2,143,517,952	+61.20(+0.98%)
Mar 21, 2007	6220	6288	6208	6257	1,776,058,624	+36.50(+0.59%)
Mar 20, 2007	6189	6220	6159	6220	2,146,044,160	+30.90(+0.50%)
Mar 19, 2007	6131	6201	6131	6189	1,827,203,200	+0.00(+0.00%)
Mar 18, 2007	6131	6201	6131	6189	1,827,203,200	+58.80(+0.96%)
Mar 16, 2007	6133	6142	6095	6131	2,116,076,032	-2.60(-0.04%)
Mar 15, 2007	6001	6133	6001	6133	2,137,773,184	+132.50(+2.21%)
Mar 14, 2007	6161	6161	6001	6001	2,147,069,952	-160.50(-2.61%)
Mar 13, 2007	6233	6241	6161	6161	1,595,964,416	-72.10(-1.16%)
Mar 12, 2007	6245	6276	6219	6233	1,355,450,240	+0.00(+0.00%)
Mar 11, 2007	6245	6276	6219	6233	1,355,450,240	-11.90(-0.19%)
Mar 10, 2007	6228	6256	6190	6245	1,660,715,136	+17.50(+0.28%)
Mar 09, 2007	6156	6233	6156	6228	1,542,604,032	+71.20(+1.16%)
Mar 08, 2007	6138	6168	6106	6156	1,669,634,432	+18.00(+0.29%)
Mar 07, 2007	6059	6138	6059	6138	2,123,083,008	+79.80(+1.32%)
Mar 06, 2007	6116	6116	5990	6059	1,913,736,448	+0.00(+0.00%)
Mar 05, 2007	6116	6116	5990	6059	1,913,736,448	-57.50(-0.94%)
Mar 03, 2007	6116	6164	6086	6116	1,923,026,816	+0.20(+0.00%)
Mar 02, 2007	6172	6231	6039	6116	2,147,378,176	-55.50(-0.90%)
Mar 01, 2007	6286	6286	6166	6172	2,147,044,992	-114.60(-1.82%)
Feb 28, 2007	6435	6435	6270	6286	2,044,216,192	-148.60(-2.31%)
Feb 27, 2007	6402	6447	6402	6435	1,468,711,808	+0.00(+0.00%)
Feb 26, 2007	6402	6447	6402	6435	1,468,711,808	+33.20(+0.52%)
Feb 24, 2007	6381	6402	6357	6402	1,661,409,920	+20.60(+0.32%)
Feb 23, 2007	6357	6416	6357	6381	1,757,669,376	+23.80(+0.37%)
Feb 22, 2007	6412	6430	6352	6357	1,769,971,200	-55.20(-0.86%)
Feb 21, 2007	6444	6448	6392	6412	1,556,580,608	-32.10(-0.50%)
Feb 20, 2007	6420	6451	6420	6444	924,726,784	+0.00(+0.00%)
Feb 19, 2007	6420	6451	6420	6444	924,726,784	+24.90(+0.39%)
Feb 17, 2007	6433	6439	6407	6420	1,382,320,896	-13.80(-0.21%)
Feb 16, 2007	6421	6435	6397	6433	1,416,697,728	+12.10(+0.19%)
Feb 15, 2007	6382	6421	6379	6421	1,511,242,496	+39.40(+0.62%)
Feb 14, 2007	6354	6382	6354	6382	1,416,286,848	+28.30(+0.45%)
Feb 13, 2007	6383	6383	6345	6354	1,494,281,984	+0.00(+0.00%)
Feb 12, 2007	6383	6383	6345	6354	1,494,281,984	-29.30(-0.46%)
Feb 10, 2007	6346	6395	6346	6383	1,546,436,096	+36.40(+0.57%)
Feb 09, 2007	6370	6375	6330	6346	1,721,451,264	-23.10(-0.36%)
Feb 08, 2007	6346	6380	6338	6370	1,841,128,832	+23.20(+0.37%)
Feb 07, 2007	6318	6370	6318	6346	1,863,241,856	+28.40(+0.45%)
Feb 06, 2007	6311	6329	6295	6318	1,300,078,720	+0.00(+0.00%)
Feb 05, 2007	6311	6329	6295	6318	1,300,078,720	+7.00(+0.11%)
Feb 03, 2007	6282	6329	6282	6311	2,146,065,152	+28.70(+0.46%)
Feb 02, 2007	6203	6300	6203	6282	2,143,964,416	+79.10(+1.28%)

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.