Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 1171 1174 1167 1167 85,904,377 -6.58(-0.56%)
Dec 28, 2006 1172 1177 1171 1173 75,520,003 +0.99(+0.08%)
Dec 27, 2006 1170 1173 1168 1172 79,919,567 +4.96(+0.42%)
Dec 26, 2006 1162 1168 1162 1168 66,219,027 +4.85(+0.42%)
Dec 22, 2006 1167 1168 1162 1163 82,897,606 -5.80(-0.50%)
Dec 21, 2006 1171 1173 1167 1168 122,779,488 -1.80(-0.15%)
Dec 20, 2006 1170 1172 1170 1170 118,894,475 -0.42(-0.04%)
Dec 19, 2006 1164 1171 1166 1171 134,810,719 +3.13(+0.27%)
Dec 18, 2006 1167 1170 1166 1168 112,711,007 +1.11(+0.10%)
Dec 15, 2006 1168 1171 1166 1166 177,984,113 -0.67(-0.06%)
Dec 14, 2006 1160 1169 1162 1167 127,980,947 +5.57(+0.48%)
Dec 13, 2006 1164 1165 1160 1162 134,649,631 +0.17(+0.01%)
Dec 12, 2006 1163 1164 1159 1161 151,539,642 -1.43(-0.12%)
Dec 11, 2006 1163 1166 1161 1163 114,929,634 -1.02(-0.09%)
Dec 08, 2006 1160 1166 1161 1164 115,141,452 +1.56(+0.13%)
Dec 07, 2006 1165 1167 1161 1162 155,123,582 -1.12(-0.10%)
Dec 06, 2006 1164 1164 1160 1163 134,153,242 +0.32(+0.03%)
Dec 05, 2006 1156 1164 1155 1163 152,766,058 +8.28(+0.72%)
Dec 04, 2006 1146 1157 1142 1155 128,894,280 +12.02(+1.05%)
Dec 01, 2006 1139 1147 1136 1143 138,859,111 -2.68(-0.23%)
Nov 30, 2006 1145 1149 1141 1145 135,142,679 -0.85(-0.07%)
Nov 29, 2006 1140 1146 1140 1146 129,178,610 +5.92(+0.52%)
Nov 28, 2006 1134 1141 1133 1140 147,557,726 +4.54(+0.40%)
Nov 27, 2006 1146 1150 1136 1136 146,890,868 -13.82(-1.20%)
Nov 24, 2006 1147 1153 1149 1150 40,574,860 -3.63(-0.31%)
Nov 22, 2006 1148 1153 1147 1153 111,700,141 +4.82(+0.42%)
Nov 21, 2006 1149 1151 1148 1148 123,859,479 -1.84(-0.16%)
Nov 20, 2006 1149 1153 1149 1150 130,495,429 -1.68(-0.15%)
Nov 17, 2006 1146 1152 1144 1152 157,713,525 +2.83(+0.25%)
Nov 16, 2006 1144 1151 1140 1149 135,517,945 +8.83(+0.77%)
Nov 15, 2006 1138 1145 1138 1140 147,852,491 +2.68(+0.24%)
Nov 14, 2006 1133 1139 1129 1138 159,600,453 +4.18(+0.37%)
Nov 13, 2006 1132 1136 1131 1133 128,174,147 -2.33(-0.21%)
Nov 10, 2006 1136 1137 1133 1136 127,204,809 -0.81(-0.07%)
Nov 09, 2006 1141 1142 1135 1137 139,116,372 -5.01(-0.44%)
Nov 08, 2006 1135 1144 1135 1142 147,073,108 +5.80(+0.51%)
Nov 07, 2006 1133 1139 1134 1136 161,418,924 +1.55(+0.14%)
Nov 06, 2006 1127 1135 1124 1134 162,425,410 +10.17(+0.90%)
Nov 03, 2006 1129 1130 1123 1124 143,111,179 -5.37(-0.48%)
Nov 02, 2006 1126 1131 1124 1129 129,135,418 +0.80(+0.07%)
Nov 01, 2006 1126 1134 1127 1129 142,135,954 -1.42(-0.13%)
Oct 31, 2006 1124 1134 1127 1130 145,652,657 -3.45(-0.30%)
Oct 30, 2006 1124 1134 1129 1134 119,749,079 +2.54(+0.22%)
Oct 27, 2006 1127 1136 1130 1131 144,540,768 -5.37(-0.47%)
Oct 26, 2006 1125 1137 1130 1136 163,227,950 +5.06(+0.45%)
Oct 25, 2006 1118 1132 1125 1131 223,083,928 +5.94(+0.53%)
Oct 24, 2006 1116 1127 1121 1125 177,817,172 -1.98(-0.18%)
Oct 23, 2006 1113 1129 1120 1127 168,231,967 +5.73(+0.51%)
Oct 20, 2006 1115 1122 1116 1122 166,921,423 +2.77(+0.25%)
Oct 19, 2006 1110 1120 1116 1119 161,076,809 +1.38(+0.12%)
Oct 18, 2006 1111 1118 1114 1117 145,033,249 +3.61(+0.32%)
Oct 17, 2006 1107 1117 1110 1114 122,590,548 -3.28(-0.29%)
Oct 16, 2006 1109 1118 1112 1117 106,191,136 +0.57(+0.05%)
Oct 13, 2006 1109 1118 1111 1117 125,288,925 -1.29(-0.12%)
Oct 12, 2006 1111 1118 1114 1118 152,109,599 +3.95(+0.35%)
Oct 11, 2006 1104 1115 1110 1114 129,121,106 -0.70(-0.06%)
Oct 10, 2006 1110 1116 1111 1115 153,825,578 -1.68(-0.15%)
Oct 09, 2006 1108 1118 1113 1116 110,148,903 -1.54(-0.14%)
Oct 06, 2006 1111 1121 1115 1118 150,434,796 -2.76(-0.25%)
Oct 05, 2006 1106 1121 1113 1121 239,070,231 +7.42(+0.67%)
Oct 04, 2006 1092 1113 1099 1113 219,038,140 +14.45(+1.32%)
Oct 03, 2006 1090 1102 1097 1099 167,145,676 +0.91(+0.08%)
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.