Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 5719 5719 5581 5588 208,229,600 -174.15(-3.02%)
Feb 27, 2007 5732 5772 5728 5763 104,397,000 +0.00(+0.00%)
Feb 26, 2007 5732 5772 5728 5763 0 +46.16(+0.81%)
Feb 24, 2007 5724 5728 5689 5716 134,364,992 +8.52(+0.15%)
Feb 23, 2007 5723 5737 5701 5708 113,583,296 +13.30(+0.23%)
Feb 22, 2007 5733 5736 5678 5695 110,464,496 -18.89(-0.33%)
Feb 21, 2007 5739 5745 5678 5713 101,759,504 -26.45(-0.46%)
Feb 20, 2007 5723 5758 5717 5740 84,568,200 +0.00(+0.00%)
Feb 19, 2007 5723 5758 5717 5740 0 +26.31(+0.46%)
Feb 17, 2007 5716 5728 5704 5714 109,439,296 -7.29(-0.13%)
Feb 16, 2007 5725 5729 5704 5721 140,234,304 -4.96(-0.09%)
Feb 15, 2007 5700 5726 5693 5726 125,880,400 +43.15(+0.76%)
Feb 14, 2007 5656 5683 5651 5683 115,131,696 +38.74(+0.69%)
Feb 13, 2007 5671 5671 5625 5644 102,407,200 +0.00(+0.00%)
Feb 12, 2007 5671 5671 5625 5644 0 -48.50(-0.85%)
Feb 10, 2007 5699 5710 5689 5692 123,393,296 +27.35(+0.48%)
Feb 09, 2007 5705 5711 5652 5665 119,012,600 -37.90(-0.66%)
Feb 08, 2007 5687 5711 5682 5703 122,518,400 +26.22(+0.46%)
Feb 07, 2007 5680 5699 5670 5677 100,431,904 -4.33(-0.08%)
Feb 06, 2007 5671 5692 5659 5681 103,841,696 +0.00(+0.00%)
Feb 05, 2007 5671 5692 5659 5681 0 +3.81(+0.07%)
Feb 03, 2007 5680 5693 5667 5677 119,787,904 +15.05(+0.27%)
Feb 02, 2007 5664 5689 5657 5662 132,583,400 +53.94(+0.96%)
Feb 01, 2007 5638 5654 5601 5608 116,580,400 -37.28(-0.66%)
Jan 31, 2007 5611 5654 5603 5646 104,085,696 +25.89(+0.46%)
Jan 30, 2007 5593 5630 5582 5620 105,438,200 +0.00(+0.00%)
Jan 29, 2007 5593 5630 5582 5620 0 +37.40(+0.67%)
Jan 27, 2007 5577 5612 5548 5582 136,073,792 -26.90(-0.48%)
Jan 26, 2007 5649 5658 5591 5609 131,019,000 -28.88(-0.51%)
Jan 25, 2007 5596 5646 5593 5638 149,718,208 +63.01(+1.13%)
Jan 24, 2007 5583 5593 5540 5575 240,186,208 -4.71(-0.08%)
Jan 23, 2007 5630 5640 5577 5580 127,162,704 +0.00(+0.00%)
Jan 22, 2007 5630 5640 5577 5580 0 -34.92(-0.62%)
Jan 20, 2007 5554 5623 5529 5615 161,119,200 +59.66(+1.07%)
Jan 19, 2007 5585 5609 5540 5555 153,034,400 -6.74(-0.12%)
Jan 18, 2007 5592 5603 5538 5562 117,555,696 -29.76(-0.53%)
Jan 17, 2007 5637 5645 5589 5592 119,572,400 -39.54(-0.70%)
Jan 16, 2007 5641 5650 5623 5631 96,391,200 +0.00(+0.00%)
Jan 15, 2007 5641 5650 5623 5631 0 +13.46(+0.24%)
Jan 13, 2007 5597 5620 5589 5618 129,982,000 +7.82(+0.14%)
Jan 12, 2007 5524 5610 5516 5610 157,830,496 +107.85(+1.96%)
Jan 11, 2007 5505 5524 5473 5502 134,474,704 -31.08(-0.56%)
Jan 10, 2007 5549 5563 5533 5533 151,688,192 +14.44(+0.26%)
Jan 09, 2007 5533 5556 5509 5519 115,053,800 +0.00(+0.00%)
Jan 08, 2007 5533 5556 5509 5519 0 +1.24(+0.02%)
Jan 06, 2007 5553 5566 5517 5517 126,420,496 -57.21(-1.03%)
Jan 05, 2007 5574 5586 5547 5575 130,465,696 -36.36(-0.65%)
Jan 04, 2007 5621 5624 5597 5611 118,580,704 -6.79(-0.12%)
Jan 03, 2007 5576 5622 5576 5618 85,910,000 +0.00(+0.00%)
Jan 02, 2007 5576 5622 5576 5618 0 +75.95(+1.37%)
Dec 30, 2006 5532 5554 5532 5542 50,608,800 +8.40(+0.15%)
Dec 29, 2006 5547 5549 5521 5533 51,716,200 -6.65(-0.12%)
Dec 28, 2006 5483 5540 5479 5540 55,541,200 +0.00(+0.00%)
Dec 27, 2006 5483 5540 5479 5540 0 +86.07(+1.58%)
Dec 26, 2006 5497 5503 5453 5454 68,259,600 +0.00(+0.00%)
Dec 23, 2006 5497 5503 5453 5454 68,259,600 -56.45(-1.02%)
Dec 22, 2006 5499 5527 5497 5510 98,855,400 -4.03(-0.07%)
Dec 21, 2006 5512 5525 5508 5514 100,254,600 +29.66(+0.54%)
Dec 20, 2006 5498 5508 5465 5485 112,640,000 -45.56(-0.82%)
Dec 19, 2006 5533 5545 5527 5530 107,545,904 +0.00(+0.00%)
Dec 18, 2006 5533 5545 5527 5530 0 -11.30(-0.20%)
Dec 16, 2006 5525 5553 5514 5542 194,906,000 +32.04(+0.58%)
Dec 15, 2006 5496 5516 5490 5510 125,106,704 +33.73(+0.62%)
Dec 14, 2006 5428 5480 5422 5476 149,098,704 +49.03(+0.90%)
Dec 13, 2006 5429 5433 5407 5427 126,213,904 -0.74(-0.01%)
Dec 12, 2006 5413 5432 5401 5428 130,505,104 +0.00(+0.00%)
Dec 11, 2006 5413 5432 5401 5428 0 +43.40(+0.81%)
Dec 09, 2006 5355 5388 5329 5384 119,560,304 +4.95(+0.09%)
Dec 08, 2006 5331 5401 5331 5379 139,419,296 +28.59(+0.53%)
Dec 07, 2006 5363 5376 5325 5351 116,672,896 -9.07(-0.17%)
Dec 06, 2006 5312 5374 5299 5360 149,480,992 +63.61(+1.20%)
Dec 05, 2006 5268 5299 5246 5296 121,021,296 +0.00(+0.00%)
Dec 04, 2006 5268 5299 5246 5296 0 +42.03(+0.80%)
Dec 02, 2006 5342 5365 5240 5254 253,275,008 -73.59(-1.38%)
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.