Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 1178 1183 1169 1177 123,611,942 +8.68(+0.74%)
Aug 30, 2007 1166 1174 1166 1169 127,579,778 -5.64(-0.48%)
Aug 29, 2007 1167 1174 1159 1174 141,155,705 +15.04(+1.30%)
Aug 28, 2007 1176 1180 1159 1159 136,832,177 -20.61(-1.75%)
Aug 27, 2007 1184 1185 1180 1180 104,044,659 -5.34(-0.45%)
Aug 24, 2007 1172 1185 1173 1185 114,936,479 +12.37(+1.05%)
Aug 23, 2007 1178 1179 1168 1173 138,116,031 -0.46(-0.04%)
Aug 22, 2007 1170 1174 1161 1173 149,775,815 +11.94(+1.03%)
Aug 21, 2007 1157 1166 1160 1161 142,967,443 -1.58(-0.14%)
Aug 20, 2007 1164 1167 1157 1163 149,123,251 -0.20(-0.02%)
Aug 17, 2007 1168 1168 1145 1163 255,694,999 +17.78(+1.55%)
Aug 16, 2007 1129 1147 1125 1145 273,918,088 +6.50(+0.57%)
Aug 15, 2007 1149 1161 1139 1139 187,566,515 -8.87(-0.77%)
Aug 14, 2007 1165 1166 1148 1148 176,408,738 -16.30(-1.40%)
Aug 13, 2007 1172 1171 1164 1164 185,841,710 -4.36(-0.37%)
Aug 10, 2007 1158 1171 1154 1168 265,397,766 -1.23(-0.11%)
Aug 09, 2007 1182 1195 1170 1170 296,438,406 -24.87(-2.08%)
Aug 08, 2007 1185 1200 1183 1195 247,669,903 +11.70(+0.99%)
Aug 07, 2007 1174 1186 1169 1183 225,078,000 +4.49(+0.38%)
Aug 06, 2007 1153 1178 1149 1178 245,506,452 +16.80(+1.45%)
Aug 03, 2007 1162 1166 1159 1162 157,149,806 -4.29(-0.37%)
Aug 02, 2007 1161 1169 1158 1166 200,145,310 +8.37(+0.72%)
Aug 01, 2007 1139 1158 1141 1158 244,764,454 +12.24(+1.07%)
Jul 31, 2007 1162 1166 1145 1145 217,640,517 -10.81(-0.94%)
Jul 30, 2007 1151 1158 1141 1156 210,261,815 +9.13(+0.80%)
Jul 27, 2007 1160 1162 1147 1147 248,837,582 -13.91(-1.20%)
Jul 26, 2007 1172 1185 1154 1161 310,096,916 -23.67(-2.00%)
Jul 25, 2007 1186 1188 1179 1185 256,626,401 +1.96(+0.17%)
Jul 24, 2007 1190 1202 1181 1183 212,551,875 -19.34(-1.61%)
Jul 23, 2007 1196 1205 1190 1202 174,325,613 +12.07(+1.01%)
Jul 20, 2007 1199 1203 1189 1190 193,036,171 -12.70(-1.06%)
Jul 19, 2007 1202 1206 1198 1203 173,115,191 +4.82(+0.40%)
Jul 18, 2007 1195 1200 1191 1198 186,838,809 -2.54(-0.21%)
Jul 17, 2007 1205 1207 1200 1200 191,840,562 -2.20(-0.18%)
Jul 16, 2007 1201 1206 1200 1202 174,573,427 -0.77(-0.06%)
Jul 13, 2007 1201 1205 1197 1203 156,022,072 -0.19(-0.02%)
Jul 12, 2007 1187 1203 1187 1203 205,014,316 +16.16(+1.36%)
Jul 11, 2007 1177 1188 1180 1187 174,779,677 +7.44(+0.63%)
Jul 10, 2007 1189 1195 1180 1180 202,125,614 -13.28(-1.11%)
Jul 09, 2007 1189 1196 1192 1193 166,429,362 +1.03(+0.09%)
Jul 06, 2007 1186 1193 1187 1192 134,418,299 +0.51(+0.04%)
Jul 05, 2007 1189 1194 1189 1192 242,933,140 +2.70(+0.23%)
Jul 03, 2007 1183 1189 1186 1189 87,153,107 +3.23(+0.27%)
Jul 02, 2007 1173 1186 1176 1186 142,975,455 +9.32(+0.79%)
Jun 29, 2007 1174 1184 1170 1176 183,649,418 -1.11(-0.09%)
Jun 28, 2007 1175 1183 1175 1177 162,979,969 -0.75(-0.06%)
Jun 27, 2007 1165 1180 1169 1178 174,680,581 +14.42(+1.24%)
Jun 26, 2007 1161 1171 1162 1164 194,810,293 +1.53(+0.13%)
Jun 25, 2007 1158 1171 1159 1162 173,161,943 +0.66(+0.06%)
Jun 22, 2007 1167 1174 1161 1162 232,128,653 -11.47(-0.98%)
Jun 21, 2007 1164 1175 1165 1173 210,710,124 -0.32(-0.03%)
Jun 20, 2007 1177 1184 1170 1173 178,971,318 -6.41(-0.54%)
Jun 19, 2007 1179 1187 1177 1180 168,974,852 -6.82(-0.57%)
Jun 18, 2007 1186 1191 1185 1187 148,631,170 -0.97(-0.08%)
Jun 15, 2007 1184 1193 1182 1188 196,287,802 +5.92(+0.50%)
Jun 14, 2007 1176 1185 1178 1182 141,836,228 +3.62(+0.31%)
Jun 13, 2007 1171 1180 1172 1178 180,469,699 +4.87(+0.42%)
Jun 12, 2007 1175 1181 1171 1173 184,556,615 -4.76(-0.40%)
Jun 11, 2007 1178 1179 1178 1178 17,786,398 -1.23(-0.10%)
Jun 08, 2007 1167 1179 1166 1179 163,884,214 +10.21(+0.87%)
Jun 07, 2007 1180 1187 1169 1169 195,489,318 -17.84(-1.50%)
Jun 06, 2007 1192 1196 1185 1187 168,508,904 -9.63(-0.80%)
Jun 05, 2007 1200 1206 1195 1196 169,511,538 -8.72(-0.72%)
Jun 04, 2007 1202 1206 1200 1205 147,756,056 -0.36(-0.03%)
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.