Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 1141 1154 1136 1151 203,417,872 +14.71(+1.29%)
Feb 27, 2007 1169 1176 1135 1136 221,923,437 -40.27(-3.42%)
Feb 26, 2007 1178 1180 1174 1176 110,895,132 -2.48(-0.21%)
Feb 23, 2007 1177 1179 1176 1179 114,644,985 +1.21(+0.10%)
Feb 22, 2007 1180 1182 1176 1178 121,844,986 -4.28(-0.36%)
Feb 21, 2007 1180 1186 1180 1182 113,776,708 -4.06(-0.34%)
Feb 20, 2007 1179 1186 1177 1186 122,202,860 +1.84(+0.16%)
Feb 16, 2007 1180 1184 1181 1184 155,708,006 +2.63(+0.22%)
Feb 15, 2007 1178 1184 1178 1182 135,962,160 +3.02(+0.26%)
Feb 14, 2007 1175 1180 1173 1178 158,798,869 +5.08(+0.43%)
Feb 13, 2007 1166 1174 1165 1173 154,599,392 +8.84(+0.76%)
Feb 12, 2007 1166 1168 1164 1165 142,934,938 -2.80(-0.24%)
Feb 09, 2007 1172 1175 1165 1167 143,377,961 -6.46(-0.55%)
Feb 08, 2007 1173 1179 1171 1174 156,559,994 -5.35(-0.45%)
Feb 07, 2007 1179 1181 1177 1179 141,629,072 -0.05(-0.00%)
Feb 06, 2007 1181 1182 1177 1179 151,147,590 -1.00(-0.08%)
Feb 05, 2007 1180 1182 1178 1180 116,321,792 -2.08(-0.18%)
Feb 02, 2007 1182 1185 1181 1182 125,186,265 -0.63(-0.05%)
Feb 01, 2007 1179 1183 1178 1183 142,420,593 +4.42(+0.38%)
Jan 31, 2007 1173 1181 1172 1179 162,334,507 +4.22(+0.36%)
Jan 30, 2007 1172 1175 1171 1174 144,738,180 +2.21(+0.19%)
Jan 29, 2007 1173 1180 1172 1172 149,447,315 +0.45(+0.04%)
Jan 26, 2007 1174 1175 1168 1172 135,644,218 -1.34(-0.11%)
Jan 25, 2007 1182 1184 1173 1173 149,462,749 -10.75(-0.91%)
Jan 24, 2007 1180 1184 1178 1184 185,331,202 +5.24(+0.44%)
Jan 23, 2007 1175 1181 1174 1178 129,156,590 +2.10(+0.18%)
Jan 22, 2007 1179 1181 1173 1176 136,358,703 -4.51(-0.38%)
Jan 19, 2007 1182 1183 1179 1181 137,709,954 -0.39(-0.03%)
Jan 18, 2007 1180 1185 1180 1181 140,361,016 -2.13(-0.18%)
Jan 17, 2007 1183 1186 1182 1183 146,908,233 +0.08(+0.01%)
Jan 16, 2007 1179 1183 1179 1183 130,542,285 +3.40(+0.29%)
Jan 12, 2007 1178 1182 1179 1180 153,588,801 +0.83(+0.07%)
Jan 11, 2007 1170 1181 1171 1179 160,424,340 +8.39(+0.72%)
Jan 10, 2007 1160 1171 1159 1171 153,197,846 +6.81(+0.59%)
Jan 09, 2007 1163 1166 1161 1164 172,381,684 +1.04(+0.09%)
Jan 08, 2007 1157 1164 1155 1163 149,393,257 +2.90(+0.25%)
Jan 05, 2007 1164 1168 1159 1160 153,071,943 -8.53(-0.73%)
Jan 04, 2007 1166 1170 1162 1168 174,839,311 -0.39(-0.03%)
Jan 03, 2007 1166 1176 1165 1169 170,298,259 +1.99(+0.17%)
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%)
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.