Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 5.314 5.429 5.215 5.246 855,914,496 -0.03(-0.63%)
Apr 29, 2008 5.161 5.298 5.135 5.279 3,359,997,952 +0.08(+1.63%)
Apr 28, 2008 5.120 5.240 5.101 5.195 2,230,482,432 +0.08(+1.48%)
Apr 25, 2008 5.148 5.160 5.019 5.119 3,931,938,816 +0.02(+0.47%)
Apr 24, 2008 4.987 5.126 4.801 5.095 1,174,287,360 +0.18(+3.71%)
Apr 23, 2008 4.948 4.971 4.858 4.913 3,878,742,016 +0.08(+1.68%)
Apr 22, 2008 5.049 5.067 4.768 4.832 3,343,099,904 -0.24(-4.73%)
Apr 21, 2008 4.892 5.082 4.879 5.072 23,905,280 +0.21(+4.42%)
Apr 18, 2008 4.799 4.894 4.777 4.857 4,216,191,488 +0.20(+4.24%)
Apr 17, 2008 4.650 4.705 4.625 4.659 1,542,908,928 +0.02(+0.51%)
Apr 16, 2008 4.576 4.648 4.543 4.636 2,301,435,392 +0.16(+3.59%)
Apr 15, 2008 4.506 4.515 4.395 4.475 1,491,266,560 +0.02(+0.41%)
Apr 14, 2008 4.426 4.501 4.359 4.457 2,710,210,048 +0.02(+0.43%)
Apr 11, 2008 4.606 4.623 4.415 4.438 1,440,738,304 -0.22(-4.79%)
Apr 10, 2008 4.558 4.687 4.542 4.661 3,627,632,640 +0.09(+2.05%)
Apr 09, 2008 4.624 4.641 4.538 4.567 2,944,886,784 -0.04(-0.92%)
Apr 08, 2008 4.631 4.718 4.594 4.610 4,112,814,592 -0.09(-1.96%)
Apr 07, 2008 4.709 4.816 4.678 4.702 1,011,770,368 +0.08(+1.84%)
Apr 04, 2008 4.590 4.666 4.547 4.617 2,787,546,112 +0.04(+0.97%)
Apr 03, 2008 4.435 4.633 4.433 4.572 126,819,328 +0.12(+2.79%)
Apr 02, 2008 4.487 4.560 4.399 4.448 72,113,152 -0.06(-1.36%)
Apr 01, 2008 4.412 4.514 4.331 4.510 4,264,282,624 +0.18(+4.20%)
Mar 31, 2008 4.321 4.395 4.298 4.328 2,071,749,120 +0.01(+0.34%)
Mar 28, 2008 4.277 4.363 4.271 4.313 1,628,646,912 +0.08(+1.97%)
Mar 27, 2008 4.372 4.382 4.222 4.230 3,992,911,872 -0.15(-3.32%)
Mar 26, 2008 4.249 4.395 4.242 4.375 1,208,707,072 +0.12(+2.89%)
Mar 25, 2008 4.221 4.316 4.142 4.252 133,642,240 +0.04(+1.04%)
Mar 24, 2008 4.042 4.248 4.030 4.208 254,078,976 +0.19(+4.70%)
Mar 20, 2008 3.954 4.020 3.896 4.019 3,238,237,696 +0.11(+2.78%)
Mar 19, 2008 4.015 4.050 3.911 3.911 4,081,667,072 -0.10(-2.37%)
Mar 18, 2008 3.896 4.011 3.881 4.006 1,399,656,448 +0.18(+4.81%)
Mar 17, 2008 3.696 3.878 3.696 3.822 301,149,184 +0.00(+0.09%)
Mar 14, 2008 3.917 3.930 3.746 3.818 997,797,888 -0.04(-1.04%)
Mar 13, 2008 3.743 3.906 3.710 3.859 1,872,003,072 +0.06(+1.52%)
Mar 12, 2008 3.831 3.881 3.775 3.801 193,640,448 -0.04(-1.04%)
Mar 11, 2008 3.743 3.845 3.679 3.841 1,058,329,600 +0.23(+6.40%)
Mar 10, 2008 3.679 3.723 3.600 3.610 3,990,915,584 -0.08(-2.09%)
Mar 07, 2008 3.631 3.709 3.590 3.687 1,609,730,048 +0.04(+1.09%)
Mar 06, 2008 3.758 3.845 3.644 3.647 3,625,984,000 -0.11(-2.86%)
Mar 05, 2008 3.727 3.774 3.687 3.755 1,538,220,032 -0.00(-0.10%)
Mar 04, 2008 3.679 3.766 3.631 3.758 1,914,662,912 +0.09(+2.37%)
Mar 03, 2008 3.753 3.799 3.559 3.671 320,296,960 -0.10(-2.63%)
Feb 29, 2008 3.899 3.927 3.764 3.771 1,817,111,552 -0.15(-3.76%)
Feb 28, 2008 3.836 3.987 3.793 3.918 529,280,000 +0.21(+5.65%)
Feb 27, 2008 3.566 3.711 3.562 3.708 3,637,914,624 +0.11(+3.20%)
Feb 26, 2008 3.548 3.652 3.482 3.593 3,884,521,472 -0.02(-0.49%)
Feb 25, 2008 3.577 3.624 3.518 3.611 1,827,834,880 +0.01(+0.23%)
Feb 22, 2008 3.694 3.695 3.495 3.603 4,091,670,528 -0.06(-1.71%)
Feb 21, 2008 3.802 3.814 3.645 3.666 3,481,339,904 -0.07(-1.84%)
Feb 20, 2008 3.685 3.758 3.670 3.734 3,724,418,560 +0.05(+1.34%)
Feb 19, 2008 3.800 3.823 3.663 3.685 4,036,151,808 -0.07(-1.97%)
Feb 15, 2008 3.808 3.833 3.742 3.759 1,066,731,136 -0.09(-2.22%)
Feb 14, 2008 3.903 3.945 3.831 3.844 1,129,505,536 -0.06(-1.50%)
Feb 13, 2008 3.821 3.914 3.789 3.903 1,145,482,752 +0.14(+3.64%)
Feb 12, 2008 3.942 3.951 3.728 3.766 1,450,667,136 -0.14(-3.55%)
Feb 11, 2008 3.861 3.920 3.836 3.904 1,422,022,272 +0.12(+3.16%)
Feb 08, 2008 3.682 3.791 3.667 3.784 1,605,212,160 +0.13(+3.50%)
Feb 07, 2008 3.618 3.763 3.537 3.657 2,466,910,720 -0.02(-0.62%)
Feb 06, 2008 3.946 3.979 3.673 3.679 1,859,862,656 -0.22(-5.69%)
Feb 05, 2008 3.934 4.041 3.888 3.901 1,350,259,840 -0.07(-1.74%)
Feb 04, 2008 4.048 4.099 3.964 3.970 1,064,234,816 -0.06(-1.57%)
Feb 01, 2008 4.109 4.119 3.986 4.034 1,196,379,008 -0.05(-1.19%)
Jan 31, 2008 3.904 4.121 3.903 4.082 1,591,896,704 +0.10(+2.41%)
Jan 30, 2008 3.962 4.085 3.921 3.986 1,470,903,936 +0.02(+0.49%)
Jan 29, 2008 3.955 4.005 3.892 3.967 1,302,126,336 +0.05(+1.18%)
Jan 28, 2008 3.865 4.017 3.814 3.921 1,745,182,080 +0.00(+0.00%)
Jan 25, 2008 4.192 4.195 3.909 3.921 1,840,061,440 -0.17(-4.12%)
Jan 24, 2008 4.222 4.243 3.981 4.090 2,373,522,176 -0.10(-2.50%)
Jan 23, 2008 4.107 4.222 3.804 4.194 3,992,446,720 -0.50(-10.65%)
Jan 22, 2008 4.465 4.825 4.403 4.694 2,867,450,112 -0.17(-3.54%)
Jan 21, 2008 4.974 4.999 4.814 4.867 2,041,939,328 +0.00(+0.00%)
Jan 18, 2008 4.974 4.999 4.814 4.867 2,040,428,544 +0.01(+0.29%)
Jan 17, 2008 4.871 4.987 4.778 4.852 2,082,008,448 +0.04(+0.78%)
Jan 16, 2008 4.986 5.097 4.726 4.815 2,622,484,480 -0.28(-5.56%)
Jan 15, 2008 5.360 5.405 4.966 5.098 2,776,589,568 -0.29(-5.45%)
Jan 14, 2008 5.354 5.411 5.283 5.392 1,301,580,800 +0.18(+3.53%)
Jan 11, 2008 5.308 5.364 5.127 5.208 1,457,745,792 -0.16(-2.99%)
Jan 10, 2008 5.356 5.459 5.290 5.369 1,754,534,528 -0.04(-0.77%)
Jan 09, 2008 5.166 5.414 5.076 5.411 2,148,444,160 +0.25(+4.76%)
Jan 08, 2008 5.433 5.503 5.151 5.165 1,802,156,416 -0.19(-3.60%)
Jan 07, 2008 5.466 5.537 5.134 5.358 2,452,837,632 -0.07(-1.34%)
Jan 04, 2008 5.774 5.821 5.395 5.430 1,722,867,456 -0.45(-7.63%)
Jan 03, 2008 5.893 5.953 5.811 5.879 996,465,344 +0.00(+0.05%)
Jan 02, 2008 6.010 6.040 5.807 5.876 1,277,439,104 -0.10(-1.64%)
Jan 01, 2008 6.017 6.047 5.964 5.974 638,668,096 +0.00(+0.00%)
Dec 31, 2007 6.017 6.047 5.964 5.974 636,440,768 -0.05(-0.88%)
Dec 28, 2007 6.050 6.079 5.938 6.027 821,174,080 +0.04(+0.63%)
Dec 27, 2007 6.000 6.121 5.966 5.989 941,265,728 -0.01(-0.19%)
Dec 26, 2007 6.002 6.061 5.936 6.000 832,666,112 +0.00(+0.08%)
Dec 24, 2007 5.882 6.012 5.875 5.996 568,725,312 +0.15(+2.52%)
Dec 21, 2007 5.734 5.848 5.727 5.848 1,177,288,320 +0.20(+3.58%)
Dec 20, 2007 5.592 5.665 5.529 5.646 914,541,888 +0.12(+2.23%)
Dec 19, 2007 5.519 5.569 5.456 5.523 978,218,368 +0.00(+0.08%)
Dec 18, 2007 5.625 5.650 5.386 5.519 1,447,135,616 -0.04(-0.77%)
Dec 17, 2007 5.752 5.810 5.519 5.561 1,212,204,800 -0.18(-3.15%)
Dec 14, 2007 5.741 6.032 5.716 5.742 798,476,928 -0.04(-0.75%)
Dec 13, 2007 5.736 5.794 5.665 5.785 1,024,008,704 +0.03(+0.51%)
Dec 12, 2007 5.834 5.865 5.602 5.756 1,448,968,704 +0.07(+1.23%)
Dec 11, 2007 5.874 5.936 5.652 5.686 1,313,313,280 -0.17(-2.92%)
Dec 10, 2007 5.839 5.901 5.811 5.857 854,730,176 -0.00(-0.05%)
Dec 07, 2007 5.747 5.881 5.671 5.860 1,261,884,928 +0.13(+2.29%)
Dec 06, 2007 5.615 5.733 5.613 5.729 1,065,592,192 +0.13(+2.40%)
Dec 05, 2007 5.516 5.610 5.501 5.595 1,055,690,496 +0.17(+3.16%)
Dec 04, 2007 5.343 5.456 5.338 5.423 915,940,992 +0.03(+0.53%)
Dec 03, 2007 5.485 5.554 5.359 5.394 1,137,638,400 -0.10(-1.84%)
Nov 30, 2007 5.650 5.661 5.420 5.496 1,405,955,072 -0.06(-1.12%)
Nov 29, 2007 5.412 5.585 5.403 5.558 1,240,531,712 +0.12(+2.26%)
Nov 28, 2007 5.333 5.447 5.288 5.435 1,361,751,552 +0.16(+3.09%)
Nov 27, 2007 5.285 5.302 5.127 5.272 1,558,436,352 +0.07(+1.31%)
Nov 26, 2007 5.235 5.346 5.198 5.204 1,545,426,304 +0.03(+0.58%)
Nov 23, 2007 5.187 5.189 5.120 5.174 551,541,056 +0.09(+1.83%)
Nov 21, 2007 5.002 5.198 4.966 5.081 1,442,234,880 -0.01(-0.23%)
Nov 20, 2007 4.997 5.181 4.932 5.092 1,826,493,568 +0.15(+2.99%)
Nov 19, 2007 5.009 5.073 4.889 4.945 1,366,012,544 -0.07(-1.47%)
Nov 16, 2007 4.985 5.037 4.805 5.018 1,637,780,096 +0.06(+1.27%)
Nov 15, 2007 5.018 5.115 4.835 4.955 1,760,511,744 -0.05(-1.09%)
Nov 14, 2007 5.343 5.355 4.938 5.010 1,714,947,456 -0.12(-2.27%)
Nov 13, 2007 4.851 5.157 4.830 5.126 2,057,410,944 +0.49(+10.54%)
Nov 12, 2007 4.985 5.058 4.543 4.637 2,091,986,432 -0.35(-7.02%)
Nov 09, 2007 5.162 5.282 4.983 4.987 1,805,950,592 -0.30(-5.75%)
Nov 08, 2007 5.630 5.637 5.060 5.292 2,236,829,440 -0.33(-5.82%)
Nov 07, 2007 5.749 5.811 5.614 5.619 1,176,249,344 -0.17(-2.86%)
Nov 06, 2007 5.641 5.791 5.588 5.784 1,129,800,704 +0.17(+3.01%)
Nov 05, 2007 5.588 5.699 5.557 5.615 951,892,160 -0.05(-0.90%)
Nov 02, 2007 5.706 5.713 5.534 5.666 1,186,106,880 +0.01(+0.23%)
Nov 01, 2007 5.688 5.733 5.429 5.653 952,622,080 -0.08(-1.32%)
Oct 31, 2007 5.659 5.734 5.578 5.729 985,489,344 +0.09(+1.58%)
Oct 30, 2007 5.615 5.711 5.571 5.640 1,111,476,224 +0.06(+1.03%)
Oct 29, 2007 5.593 5.627 5.570 5.582 639,769,984 +0.01(+0.21%)
Oct 26, 2007 5.588 5.591 5.516 5.570 836,384,448 +0.06(+1.05%)
Oct 25, 2007 5.576 5.607 5.479 5.513 1,151,428,736 -0.10(-1.69%)
Oct 24, 2007 5.604 5.646 5.406 5.608 1,524,134,912 -0.01(-0.12%)
Oct 23, 2007 5.687 5.688 5.512 5.614 2,123,411,968 +0.36(+6.77%)
Oct 22, 2007 5.138 5.275 5.126 5.259 1,953,308,544 +0.12(+2.31%)
Oct 19, 2007 5.255 5.267 5.127 5.140 1,527,959,296 -0.09(-1.78%)
Oct 18, 2007 5.172 5.253 5.159 5.233 974,897,408 +0.02(+0.43%)
Oct 17, 2007 5.208 5.219 5.102 5.210 1,334,415,232 +0.10(+1.87%)
Oct 16, 2007 4.993 5.133 4.981 5.114 1,262,716,800 +0.08(+1.56%)
Oct 15, 2007 5.066 5.114 4.931 5.036 1,275,868,544 -0.01(-0.16%)
Oct 12, 2007 4.916 5.045 4.880 5.044 1,168,842,368 +0.15(+3.10%)
Oct 11, 2007 5.112 5.184 4.621 4.893 1,943,037,184 -0.14(-2.73%)
Oct 10, 2007 5.053 5.063 4.994 5.030 788,929,792 -0.03(-0.64%)
Oct 09, 2007 5.133 5.161 5.027 5.063 1,307,951,744 -0.00(-0.03%)
Oct 08, 2007 4.931 5.064 4.915 5.064 988,460,352 +0.19(+4.00%)
Oct 05, 2007 4.776 4.873 4.756 4.869 1,114,655,488 +0.16(+3.33%)
Oct 04, 2007 4.765 4.768 4.629 4.712 776,903,424 -0.05(-1.06%)
Oct 03, 2007 4.759 4.801 4.735 4.763 819,004,032 -0.02(-0.33%)
Oct 02, 2007 4.721 4.783 4.702 4.779 936,943,616 +0.06(+1.35%)
Oct 01, 2007 4.664 4.747 4.612 4.715 990,056,256 +0.09(+1.87%)
Sep 28, 2007 4.628 4.663 4.607 4.629 726,753,216 -0.03(-0.67%)
Sep 27, 2007 4.638 4.660 4.594 4.660 776,805,440 +0.05(+1.13%)
Sep 26, 2007 4.659 4.675 4.562 4.607 1,153,777,408 -0.01(-0.27%)
Sep 25, 2007 4.429 4.621 4.428 4.620 1,409,003,648 +0.15(+3.30%)
Sep 24, 2007 4.425 4.519 4.423 4.472 1,243,495,552 +0.12(+2.86%)
Sep 21, 2007 4.257 4.363 4.232 4.347 1,348,084,096 +0.12(+2.74%)
Sep 20, 2007 4.227 4.276 4.202 4.232 818,342,144 -0.01(-0.33%)
Sep 19, 2007 4.313 4.318 4.204 4.246 1,214,893,440 -0.00(-0.11%)
Sep 18, 2007 4.194 4.308 4.157 4.250 1,258,588,416 +0.08(+1.81%)
Sep 17, 2007 4.192 4.240 4.150 4.174 938,529,600 -0.01(-0.29%)
Sep 14, 2007 4.119 4.192 4.108 4.186 718,184,576 +0.05(+1.17%)
Sep 13, 2007 4.187 4.192 4.121 4.138 776,135,040 +0.01(+0.26%)
Sep 12, 2007 4.101 4.204 4.094 4.127 1,211,148,288 +0.04(+1.00%)
Sep 11, 2007 4.159 4.171 4.034 4.086 1,149,491,072 -0.04(-0.89%)
Sep 10, 2007 4.132 4.163 4.040 4.123 1,760,008,832 +0.15(+3.75%)
Sep 07, 2007 3.981 3.990 3.921 3.974 1,692,783,744 -0.10(-2.40%)
Sep 06, 2007 4.088 4.149 4.002 4.072 2,249,818,880 -0.05(-1.28%)
Sep 05, 2007 4.372 4.398 4.105 4.125 2,751,827,712 -0.22(-5.13%)
Sep 04, 2007 4.221 4.395 4.217 4.348 1,554,366,848 +0.17(+4.10%)
Aug 31, 2007 4.207 4.212 4.144 4.176 1,036,603,712 +0.07(+1.64%)
Aug 30, 2007 4.001 4.170 3.990 4.109 1,699,060,992 +0.07(+1.62%)
Aug 29, 2007 3.917 4.047 3.907 4.044 1,380,641,920 +0.22(+5.72%)
Aug 28, 2007 3.951 3.993 3.819 3.825 1,394,295,040 -0.16(-4.11%)
Aug 27, 2007 4.023 4.061 3.984 3.989 836,981,184 -0.09(-2.25%)
Aug 24, 2007 3.937 4.083 3.915 4.081 1,078,275,968 +0.13(+3.23%)
Aug 23, 2007 4.014 4.021 3.913 3.953 1,025,522,112 -0.04(-1.09%)
Aug 22, 2007 3.958 4.004 3.931 3.996 1,252,588,544 +0.15(+3.87%)
Aug 21, 2007 3.686 3.889 3.649 3.847 1,540,646,912 +0.16(+4.38%)
Aug 20, 2007 3.739 3.755 3.634 3.686 951,130,368 +0.00(+0.13%)
Aug 17, 2007 3.680 3.725 3.614 3.681 1,414,340,352 +0.15(+4.28%)
Aug 16, 2007 3.529 3.574 3.366 3.530 2,209,317,632 -0.09(-2.38%)
Aug 15, 2007 3.702 3.766 3.609 3.616 1,174,218,112 -0.12(-3.33%)
Aug 14, 2007 3.869 3.869 3.731 3.741 874,895,424 -0.11(-2.94%)
Aug 13, 2007 3.870 3.901 3.815 3.854 891,473,472 +0.08(+2.23%)
Aug 10, 2007 3.713 3.853 3.628 3.770 1,669,155,328 -0.04(-1.10%)
Aug 09, 2007 3.954 4.011 3.773 3.812 1,332,287,744 -0.23(-5.69%)
Aug 08, 2007 4.125 4.128 3.981 4.042 956,776,000 -0.03(-0.76%)
Aug 07, 2007 4.070 4.139 4.000 4.072 1,125,726,592 -0.01(-0.16%)
Aug 06, 2007 4.008 4.080 3.869 4.079 1,095,109,504 +0.10(+2.58%)
Aug 03, 2007 4.031 4.100 3.966 3.977 803,348,672 -0.14(-3.40%)
Aug 02, 2007 4.121 4.131 4.046 4.116 1,009,494,784 +0.04(+1.10%)
Aug 01, 2007 4.030 4.083 3.853 4.072 2,072,383,744 +0.10(+2.46%)
Jul 31, 2007 4.312 4.327 3.967 3.974 2,085,637,632 -0.29(-6.84%)
Jul 30, 2007 4.353 4.387 4.209 4.265 1,312,141,696 -0.07(-1.68%)
Jul 27, 2007 4.409 4.491 4.336 4.338 1,373,352,320 -0.06(-1.47%)
Jul 26, 2007 4.401 4.479 4.131 4.403 2,589,945,344 +0.26(+6.37%)
Jul 25, 2007 4.142 4.173 4.072 4.140 1,890,185,088 +0.07(+1.76%)
Jul 24, 2007 4.189 4.252 4.046 4.068 2,125,973,248 -0.27(-6.13%)
Jul 23, 2007 4.322 4.380 4.250 4.334 1,225,439,488 -0.00(-0.03%)
Jul 20, 2007 4.273 4.348 4.222 4.335 1,378,937,472 +0.11(+2.68%)
Jul 19, 2007 4.231 4.247 4.212 4.222 867,369,856 +0.06(+1.36%)
Jul 18, 2007 4.168 4.175 4.103 4.166 896,396,160 -0.02(-0.57%)
Jul 17, 2007 4.171 4.210 4.147 4.189 840,039,168 +0.02(+0.59%)
Jul 16, 2007 4.174 4.222 4.147 4.165 1,108,170,624 +0.01(+0.27%)
Jul 13, 2007 4.072 4.157 4.057 4.154 1,074,329,216 +0.11(+2.73%)
Jul 12, 2007 4.037 4.049 3.993 4.043 833,986,112 +0.05(+1.27%)
Jul 11, 2007 3.983 4.032 3.960 3.993 971,961,728 +0.00(+0.03%)
Jul 10, 2007 3.887 4.056 3.885 3.992 1,485,239,424 +0.06(+1.55%)
Jul 09, 2007 3.993 4.008 3.896 3.931 1,178,156,160 -0.06(-1.49%)
Jul 06, 2007 4.015 4.021 3.933 3.990 1,035,335,872 -0.01(-0.34%)
Jul 05, 2007 3.885 4.010 3.881 4.004 1,718,928,000 +0.17(+4.39%)
Jul 03, 2007 3.679 3.842 3.664 3.835 1,376,592,384 +0.18(+4.87%)
Jul 02, 2007 3.651 3.682 3.598 3.657 1,179,150,848 -0.02(-0.64%)
Jun 29, 2007 3.679 3.740 3.652 3.681 1,343,746,688 +0.04(+1.23%)
Jun 28, 2007 3.690 3.694 3.619 3.636 995,953,728 -0.04(-1.09%)
Jun 27, 2007 3.638 3.681 3.597 3.676 1,154,407,552 +0.07(+1.87%)
Jun 26, 2007 3.739 3.740 3.581 3.609 1,588,735,104 -0.08(-2.20%)
Jun 25, 2007 3.745 3.773 3.651 3.690 1,143,710,080 -0.02(-0.54%)
Jun 22, 2007 3.735 3.753 3.691 3.710 750,991,168 -0.03(-0.73%)
Jun 21, 2007 3.670 3.749 3.641 3.737 1,026,940,608 +0.07(+1.93%)
Jun 20, 2007 3.736 3.760 3.664 3.666 1,063,728,320 -0.06(-1.71%)
Jun 19, 2007 3.761 3.770 3.707 3.730 1,118,689,664 -0.04(-1.14%)
Jun 18, 2007 3.718 3.775 3.696 3.773 1,079,839,360 +0.14(+3.81%)
Jun 15, 2007 3.638 3.639 3.615 3.634 961,511,360 +0.05(+1.47%)
Jun 14, 2007 3.535 3.603 3.511 3.581 1,153,458,176 +0.04(+1.06%)
Jun 13, 2007 3.653 3.655 3.480 3.544 2,040,273,152 -0.09(-2.39%)
Jun 12, 2007 3.600 3.671 3.568 3.631 1,690,892,800 +0.01(+0.16%)
Jun 11, 2007 3.800 3.805 3.605 3.625 2,210,275,840 -0.13(-3.45%)
Jun 08, 2007 3.795 3.795 3.688 3.755 1,472,676,736 +0.01(+0.34%)
Jun 07, 2007 3.770 3.849 3.715 3.742 2,269,162,240 +0.01(+0.35%)
Jun 06, 2007 3.688 3.741 3.678 3.729 1,317,880,064 +0.03(+0.79%)
Jun 05, 2007 3.662 3.700 3.634 3.700 1,090,988,416 +0.04(+1.10%)
Jun 04, 2007 3.578 3.671 3.556 3.659 1,050,666,304 +0.09(+2.47%)
Jun 01, 2007 3.652 3.655 3.568 3.571 1,048,375,680 -0.08(-2.30%)
May 31, 2007 3.621 3.685 3.605 3.655 1,536,289,024 +0.07(+2.04%)
May 30, 2007 3.447 3.585 3.424 3.582 1,753,828,224 +0.13(+3.87%)
May 29, 2007 3.452 3.464 3.399 3.449 764,845,376 +0.02(+0.64%)
May 25, 2007 3.378 3.432 3.363 3.427 749,483,328 +0.09(+2.65%)
May 24, 2007 3.402 3.452 3.329 3.338 1,051,337,856 -0.07(-1.95%)
May 23, 2007 3.439 3.468 3.396 3.405 1,079,309,440 -0.02(-0.57%)
May 22, 2007 3.393 3.431 3.378 3.424 678,131,136 +0.05(+1.39%)
May 21, 2007 3.327 3.391 3.319 3.377 758,922,112 +0.06(+1.78%)
May 18, 2007 3.324 3.337 3.311 3.318 735,791,872 +0.02(+0.53%)
May 17, 2007 3.232 3.314 3.232 3.301 873,327,424 +0.06(+1.96%)
May 16, 2007 3.273 3.282 3.119 3.237 1,335,001,728 -0.01(-0.17%)
May 15, 2007 3.305 3.324 3.211 3.243 1,130,443,904 -0.06(-1.68%)
May 14, 2007 3.306 3.318 3.265 3.298 772,150,144 +0.02(+0.57%)
May 11, 2007 3.249 3.291 3.220 3.280 771,477,760 +0.04(+1.30%)
May 10, 2007 3.216 3.283 3.194 3.237 1,417,946,240 +0.01(+0.43%)
May 09, 2007 3.164 3.226 3.163 3.223 850,228,288 +0.05(+1.73%)
May 08, 2007 3.121 3.171 3.119 3.169 928,806,464 +0.03(+1.10%)
May 07, 2007 3.049 3.147 3.046 3.134 1,020,459,264 +0.09(+3.08%)
May 04, 2007 3.040 3.064 3.031 3.040 452,359,712 +0.01(+0.41%)
May 03, 2007 3.038 3.060 3.016 3.028 682,670,720 +0.00(+0.01%)
May 02, 2007 3.005 3.032 3.000 3.028 598,591,488 +0.03(+0.93%)
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.