Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 3.180 3.241 3.167 3.170 430,599,680 +0.02(+0.60%)
Mar 30, 2009 3.152 3.167 3.095 3.151 4,167,829,248 -0.16(-4.90%)
Mar 26, 2009 3.252 3.317 3.245 3.314 813,333,504 +0.10(+3.17%)
Mar 25, 2009 3.245 3.268 3.132 3.212 1,065,046,016 -0.00(-0.01%)
Mar 24, 2009 3.208 3.301 3.178 3.212 1,015,260,672 -0.03(-1.08%)
Mar 23, 2009 3.098 3.262 3.069 3.247 1,229,002,240 +0.18(+5.98%)
Mar 20, 2009 3.079 3.110 3.033 3.064 1,470,966,784 -0.00(-0.03%)
Mar 19, 2009 3.072 3.112 3.023 3.065 4,146,151,168 +0.00(+0.10%)
Mar 18, 2009 3.013 3.121 3.007 3.062 2,303,627,264 +0.06(+1.87%)
Mar 17, 2009 2.872 3.007 2.867 3.006 2,225,781,248 +0.13(+4.44%)
Mar 16, 2009 2.911 2.937 2.840 2.878 2,313,631,232 -0.02(-0.53%)
Mar 13, 2009 2.904 2.931 2.865 2.893 688,300,544 -0.01(-0.44%)
Mar 12, 2009 2.802 2.913 2.775 2.906 2,075,008,512 +0.11(+3.96%)
Mar 11, 2009 2.709 2.837 2.702 2.795 2,720,874,496 +0.12(+4.57%)
Mar 10, 2009 2.560 2.689 2.544 2.673 2,703,351,296 +0.17(+6.64%)
Mar 09, 2009 2.539 2.642 2.490 2.507 1,493,434,368 -0.07(-2.57%)
Mar 06, 2009 2.664 2.666 2.483 2.573 4,086,739,968 -0.11(-3.98%)
Mar 05, 2009 2.728 2.771 2.668 2.679 1,564,735,488 -0.07(-2.56%)
Mar 04, 2009 2.720 2.798 2.698 2.750 1,850,753,024 +0.10(+3.67%)
Mar 02, 2009 2.658 2.751 2.644 2.652 2,095,502,848 -0.04(-1.53%)
Feb 27, 2009 2.652 2.754 2.644 2.694 1,562,739,712 +0.00(+0.13%)
Feb 26, 2009 2.775 2.802 2.683 2.690 926,203,904 -0.06(-2.16%)
Feb 25, 2009 2.710 2.802 2.692 2.749 2,610,464,256 +0.03(+1.01%)
Feb 24, 2009 2.637 2.741 2.624 2.722 2,395,377,152 +0.10(+3.80%)
Feb 23, 2009 2.764 2.775 2.609 2.622 2,228,566,528 -0.13(-4.66%)
Feb 20, 2009 2.696 2.787 2.684 2.751 1,924,631,040 +0.02(+0.62%)
Feb 19, 2009 2.816 2.843 2.718 2.734 3,354,439,680 -0.11(-3.95%)
Feb 18, 2009 2.867 2.891 2.796 2.846 1,381,376,000 -0.00(-0.17%)
Feb 17, 2009 2.922 2.927 2.843 2.851 1,327,157,248 -0.14(-4.67%)
Feb 13, 2009 2.985 3.014 2.959 2.991 753,033,728 -0.00(-0.11%)
Feb 12, 2009 2.890 3.008 2.890 2.994 2,478,956,544 +0.07(+2.53%)
Feb 11, 2009 2.906 2.965 2.888 2.920 1,300,094,464 -0.03(-1.03%)
Feb 10, 2009 3.056 3.092 2.927 2.950 2,743,156,224 -0.14(-4.57%)
Feb 09, 2009 3.016 3.106 3.001 3.092 1,631,975,424 +0.08(+2.80%)
Feb 06, 2009 2.926 3.016 2.925 3.007 1,401,522,688 +0.10(+3.38%)
Feb 05, 2009 2.798 2.933 2.793 2.909 1,915,764,224 +0.09(+3.11%)
Feb 04, 2009 2.811 2.903 2.808 2.821 2,406,285,824 +0.02(+0.61%)
Feb 03, 2009 2.772 2.816 2.723 2.804 672,889,344 +0.04(+1.61%)
Feb 02, 2009 2.687 2.775 2.681 2.760 332,513,792 +0.04(+1.53%)
Jan 30, 2009 2.793 2.824 2.715 2.718 1,105,338,880 -0.09(-3.09%)
Jan 29, 2009 2.808 2.845 2.793 2.805 618,345,984 -0.04(-1.27%)
Jan 28, 2009 2.778 2.865 2.760 2.841 2,845,489,664 +0.10(+3.82%)
Jan 27, 2009 2.720 2.761 2.707 2.736 828,141,568 +0.03(+1.22%)
Jan 26, 2009 2.680 2.744 2.663 2.703 1,443,207,680 +0.04(+1.45%)
Jan 23, 2009 2.618 2.710 2.609 2.665 2,036,154,880 +0.00(+0.00%)
Jan 22, 2009 2.655 2.714 2.588 2.665 3,094,076,416 +0.17(+6.68%)
Jan 21, 2009 2.394 2.500 2.392 2.498 439,356,416 +0.14(+5.92%)
Jan 20, 2009 2.471 2.473 2.358 2.358 3,330,486,784 -0.12(-5.02%)
Jan 16, 2009 2.542 2.545 2.425 2.483 94,153,728 -0.03(-1.26%)
Jan 15, 2009 2.430 2.537 2.414 2.515 2,298,071,040 -0.06(-2.29%)
Jan 14, 2009 2.601 2.631 2.555 2.574 4,173,916,672 -0.07(-2.71%)
Jan 13, 2009 2.661 2.707 2.604 2.645 2,323,193,344 -0.03(-1.07%)
Jan 12, 2009 2.728 2.744 2.640 2.674 825,472,512 -0.06(-2.12%)
Jan 09, 2009 2.811 2.816 2.719 2.732 238,002,176 -0.06(-2.29%)
Jan 08, 2009 2.727 2.809 2.716 2.796 1,287,885,824 +0.05(+1.86%)
Jan 07, 2009 2.769 2.790 2.722 2.745 1,947,283,968 -0.06(-2.16%)
Jan 06, 2009 2.894 2.931 2.786 2.805 2,097,552,384 -0.05(-1.65%)
Jan 05, 2009 2.810 2.901 2.796 2.852 1,204,777,984 +0.12(+4.22%)
Jan 02, 2009 2.590 2.746 2.568 2.737 1,888,980,480 +0.16(+6.33%)
Dec 31, 2008 2.593 2.646 2.574 2.574 741,126,656 -0.03(-1.09%)
Dec 30, 2008 2.637 2.656 2.555 2.602 3,725,777,408 -0.01(-0.37%)
Dec 29, 2008 2.609 2.643 2.566 2.612 1,391,495,680 +0.02(+0.93%)
Dec 26, 2008 2.613 2.637 2.571 2.588 2,555,798,272 +0.02(+0.91%)
Dec 24, 2008 2.598 2.601 2.550 2.565 2,249,170,432 -0.04(-1.55%)
Dec 23, 2008 2.620 2.650 2.591 2.605 969,003,520 +0.02(+0.75%)
Dec 22, 2008 2.715 2.715 2.554 2.586 2,707,343,360 -0.13(-4.73%)
Dec 19, 2008 2.713 2.743 2.678 2.714 2,352,392,192 +0.02(+0.64%)
Dec 18, 2008 2.694 2.739 2.667 2.697 2,812,414,976 +0.01(+0.30%)
Dec 17, 2008 2.745 2.748 2.655 2.689 2,135,268,352 -0.19(-6.57%)
Dec 16, 2008 2.834 2.910 2.797 2.878 474,473,472 +0.02(+0.72%)
Dec 15, 2008 2.895 2.902 2.805 2.858 3,097,086,464 -0.11(-3.58%)
Dec 12, 2008 2.799 2.986 2.791 2.964 40,677,376 +0.10(+3.44%)
Dec 11, 2008 2.936 3.053 2.860 2.865 36,058,112 -0.10(-3.27%)
Dec 10, 2008 2.952 3.001 2.910 2.962 3,480,795,136 -0.06(-1.85%)
Dec 09, 2008 2.957 3.125 2.932 3.018 1,386,210,304 +0.01(+0.34%)
Dec 08, 2008 2.934 3.040 2.889 3.007 1,234,068,480 +0.17(+6.09%)
Dec 05, 2008 2.725 2.850 2.680 2.835 62,401,536 +0.08(+2.83%)
Dec 04, 2008 2.848 2.871 2.686 2.757 456,763,392 -0.14(-4.68%)
Dec 03, 2008 2.696 2.902 2.678 2.892 2,506,791,936 +0.10(+3.71%)
Dec 02, 2008 2.715 2.794 2.609 2.789 932,175,872 +0.11(+3.98%)
Dec 01, 2008 2.754 2.783 2.682 2.682 3,362,423,808 -0.11(-4.04%)
Nov 28, 2008 2.856 2.858 2.770 2.795 2,468,342,784 -0.07(-2.45%)
Nov 26, 2008 2.712 2.873 2.710 2.865 3,164,047,872 +0.13(+4.63%)
Nov 25, 2008 2.854 2.856 2.659 2.738 1,649,783,808 -0.06(-2.31%)
Nov 24, 2008 2.570 2.859 2.559 2.803 3,365,379,072 +0.31(+12.56%)
Nov 21, 2008 2.471 2.537 2.387 2.491 123,265,024 +0.06(+2.60%)
Nov 20, 2008 2.571 2.607 2.413 2.428 1,346,294,784 -0.17(-6.72%)
Nov 19, 2008 2.697 2.762 2.600 2.602 1,124,307,968 -0.11(-4.03%)
Nov 18, 2008 2.703 2.744 2.620 2.712 1,437,597,696 +0.05(+2.01%)
Nov 17, 2008 2.668 2.731 2.632 2.658 1,046,601,728 -0.06(-2.33%)
Nov 14, 2008 2.828 2.835 2.714 2.722 3,058,750,464 -0.19(-6.43%)
Nov 13, 2008 2.710 2.909 2.594 2.909 2,484,191,232 +0.19(+7.01%)
Nov 12, 2008 2.788 2.812 2.715 2.718 1,182,959,616 -0.14(-4.91%)
Nov 11, 2008 2.859 2.931 2.783 2.858 1,560,634,368 -0.03(-1.16%)
Nov 10, 2008 3.021 3.028 2.850 2.892 725,768,192 -0.07(-2.40%)
Nov 07, 2008 2.993 3.011 2.887 2.963 488,956,928 -0.03(-0.87%)
Nov 06, 2008 3.048 3.100 2.956 2.989 2,344,274,944 -0.13(-4.07%)
Nov 05, 2008 3.285 3.309 3.106 3.115 1,825,205,248 -0.23(-6.93%)
Nov 04, 2008 3.317 3.372 3.217 3.347 3,004,160,000 +0.12(+3.77%)
Nov 03, 2008 3.195 3.290 3.163 3.226 179,636,224 -0.02(-0.59%)
Oct 31, 2008 3.239 3.341 3.171 3.245 873,321,472 -0.10(-3.11%)
Oct 30, 2008 3.264 3.384 3.245 3.349 693,722,112 +0.20(+6.21%)
Oct 29, 2008 3.042 3.304 3.014 3.153 3,287,353,344 +0.14(+4.64%)
Oct 28, 2008 2.878 3.031 2.786 3.013 660,926,464 +0.24(+8.49%)
Oct 27, 2008 2.867 2.944 2.770 2.777 1,429,938,176 -0.13(-4.45%)
Oct 24, 2008 2.724 2.953 2.718 2.907 295,576,576 -0.06(-1.88%)
Oct 23, 2008 2.911 2.993 2.772 2.963 1,003,251,712 +0.04(+1.40%)
Oct 22, 2008 2.937 3.054 2.803 2.922 1,461,190,656 +0.16(+5.88%)
Oct 21, 2008 2.924 2.953 2.749 2.759 1,004,046,336 -0.21(-7.06%)
Oct 20, 2008 3.009 3.017 2.824 2.969 4,251,608,064 +0.03(+1.07%)
Oct 17, 2008 3.004 3.077 2.590 2.938 1,722,739,712 -0.14(-4.41%)
Oct 16, 2008 3.009 3.119 2.767 3.073 3,532,241,920 +0.12(+4.02%)
Oct 15, 2008 3.132 3.227 2.952 2.954 246,812,672 -0.18(-5.89%)
Oct 14, 2008 3.506 3.511 3.111 3.139 3,536,164,864 -0.19(-5.61%)
Oct 13, 2008 3.153 3.334 3.047 3.325 4,167,934,976 +0.41(+13.91%)
Oct 10, 2008 2.585 3.016 2.564 2.919 1,216,581,632 +0.24(+9.08%)
Oct 09, 2008 2.815 2.889 2.612 2.676 522,083,328 -0.03(-1.17%)
Oct 08, 2008 2.591 2.905 2.584 2.708 1,120,770,048 +0.02(+0.71%)
Oct 07, 2008 3.030 3.061 2.683 2.689 2,688,811,008 -0.27(-9.15%)
Oct 06, 2008 2.773 2.979 2.640 2.960 289,155,072 +0.03(+1.10%)
Oct 03, 2008 3.137 3.212 2.855 2.928 1,839,097,856 -0.09(-3.03%)
Oct 02, 2008 3.258 3.281 3.016 3.019 455,609,344 -0.27(-8.27%)
Oct 01, 2008 3.375 3.389 3.239 3.291 2,157,016,064 -0.14(-3.99%)
Sep 30, 2008 3.265 3.468 3.206 3.428 599,163,904 +0.25(+7.98%)
Sep 29, 2008 3.608 3.609 3.034 3.175 260,194,304 -0.69(-17.92%)
Sep 26, 2008 3.767 3.915 3.710 3.868 747,563,008 -0.11(-2.80%)
Sep 25, 2008 3.915 4.065 3.876 3.979 4,044,450,816 +0.10(+2.50%)
Sep 24, 2008 3.838 3.949 3.774 3.882 89,093,120 +0.06(+1.47%)
Sep 23, 2008 3.977 4.096 3.820 3.825 2,023,396,352 -0.13(-3.21%)
Sep 22, 2008 4.221 4.230 3.941 3.952 2,806,589,440 -0.30(-7.00%)
Sep 19, 2008 4.301 4.349 4.111 4.250 3,271,029,760 +0.21(+5.09%)
Sep 18, 2008 3.938 4.084 3.640 4.044 1,010,074,624 +0.19(+4.90%)
Sep 17, 2008 4.177 4.177 3.855 3.855 1,361,004,544 -0.36(-8.61%)
Sep 16, 2008 4.037 4.298 3.986 4.219 1,355,875,328 -0.01(-0.34%)
Sep 15, 2008 4.284 4.454 4.233 4.233 3,336,451,584 -0.26(-5.76%)
Sep 12, 2008 4.551 4.551 4.418 4.492 2,278,676,992 -0.11(-2.43%)
Sep 11, 2008 4.469 4.614 4.403 4.604 3,755,068,416 +0.03(+0.69%)
Sep 10, 2008 4.594 4.674 4.488 4.572 3,771,709,952 -0.00(-0.05%)
Sep 09, 2008 4.731 4.824 4.518 4.575 1,730,461,696 -0.19(-3.95%)
Sep 08, 2008 4.963 4.973 4.568 4.763 80,505,856 -0.07(-1.41%)
Sep 05, 2008 4.783 4.898 4.755 4.831 2,227,753,472 -0.03(-0.65%)
Sep 04, 2008 5.002 5.064 4.850 4.862 1,867,185,664 -0.17(-3.44%)
Sep 03, 2008 5.032 5.087 4.946 5.035 1,796,302,336 +0.02(+0.46%)
Sep 02, 2008 5.199 5.233 4.976 5.012 2,177,016,832 -0.10(-1.97%)
Aug 29, 2008 5.216 5.233 5.098 5.113 672,727,040 -0.13(-2.42%)
Aug 28, 2008 5.286 5.316 5.210 5.240 3,575,879,936 -0.03(-0.53%)
Aug 27, 2008 5.227 5.301 5.193 5.268 3,960,470,528 +0.03(+0.59%)
Aug 26, 2008 5.210 5.274 5.206 5.237 3,693,299,968 +0.03(+0.63%)
Aug 25, 2008 5.313 5.315 5.177 5.204 4,015,548,160 -0.13(-2.40%)
Aug 22, 2008 5.303 5.353 5.295 5.332 3,644,071,168 +0.08(+1.43%)
Aug 21, 2008 5.262 5.291 5.184 5.256 179,141,632 -0.05(-0.88%)
Aug 20, 2008 5.271 5.336 5.236 5.303 4,202,273,024 +0.07(+1.33%)
Aug 19, 2008 5.264 5.340 5.182 5.234 812,938,752 -0.06(-1.06%)
Aug 18, 2008 5.295 5.363 5.242 5.290 280,848,384 -0.01(-0.20%)
Aug 15, 2008 5.400 5.421 5.279 5.300 1,575,945,728 -0.11(-2.00%)
Aug 14, 2008 5.378 5.442 5.364 5.408 1,601,221,632 +0.00(+0.01%)
Aug 13, 2008 5.368 5.429 5.305 5.408 2,687,498,240 +0.08(+1.45%)
Aug 12, 2008 5.233 5.407 5.233 5.330 2,637,202,432 +0.10(+1.83%)
Aug 11, 2008 5.129 5.323 5.117 5.234 3,093,326,336 +0.12(+2.37%)
Aug 08, 2008 4.942 5.117 4.939 5.114 1,623,572,992 +0.18(+3.66%)
Aug 07, 2008 4.907 5.011 4.871 4.933 1,278,532,608 -0.02(-0.38%)
Aug 06, 2008 4.825 5.049 4.765 4.952 2,265,261,056 +0.11(+2.21%)
Aug 05, 2008 4.687 4.850 4.669 4.845 1,411,154,432 +0.22(+4.84%)
Aug 04, 2008 4.723 4.762 4.612 4.621 616,674,816 -0.10(-2.19%)
Aug 01, 2008 4.822 4.825 4.697 4.725 219,713,024 -0.07(-1.44%)
Jul 31, 2008 4.751 4.892 4.734 4.794 989,450,752 -0.03(-0.58%)
Jul 30, 2008 4.759 4.840 4.707 4.822 1,716,297,728 +0.08(+1.78%)
Jul 29, 2008 4.687 4.809 4.634 4.737 1,375,503,872 +0.08(+1.74%)
Jul 28, 2008 4.896 4.900 4.645 4.657 2,176,599,040 -0.23(-4.76%)
Jul 25, 2008 4.838 4.916 4.785 4.889 957,444,608 +0.09(+1.94%)
Jul 24, 2008 4.956 4.984 4.779 4.796 2,664,891,904 -0.22(-4.35%)
Jul 23, 2008 4.976 5.078 4.873 5.014 211,387,392 +0.13(+2.62%)
Jul 22, 2008 4.494 4.909 4.419 4.886 2,695,612,416 -0.13(-2.57%)
Jul 21, 2008 5.034 5.052 4.859 5.015 2,687,413,248 +0.03(+0.69%)
Jul 18, 2008 5.082 5.117 4.976 4.981 2,903,584,256 -0.20(-3.88%)
Jul 17, 2008 5.251 5.277 5.169 5.182 1,984,396,800 -0.03(-0.58%)
Jul 16, 2008 5.133 5.215 5.085 5.212 1,903,695,360 +0.10(+1.87%)
Jul 15, 2008 5.202 5.240 5.018 5.116 31,300,608 -0.13(-2.44%)
Jul 14, 2008 5.406 5.408 5.220 5.244 3,049,807,872 +0.04(+0.75%)
Jul 11, 2008 5.292 5.342 5.157 5.205 3,414,181,888 -0.12(-2.29%)
Jul 10, 2008 5.275 5.348 5.168 5.327 2,673,758,208 +0.07(+1.37%)
Jul 09, 2008 5.435 5.456 5.252 5.255 3,130,393,088 -0.16(-2.95%)
Jul 08, 2008 5.290 5.420 5.210 5.415 3,068,839,936 +0.13(+2.51%)
Jul 07, 2008 5.222 5.342 5.184 5.283 2,505,508,864 +0.15(+2.96%)
Jul 03, 2008 5.115 5.193 4.999 5.131 43,339,776 +0.06(+1.15%)
Jul 02, 2008 5.284 5.352 5.072 5.072 2,647,484,928 -0.20(-3.72%)
Jul 01, 2008 4.953 5.269 4.946 5.268 621,810,688 +0.22(+4.32%)
Jun 30, 2008 5.133 5.187 5.025 5.050 1,376,548,352 -0.08(-1.56%)
Jun 27, 2008 5.022 5.144 4.951 5.130 49,590,272 +0.06(+1.09%)
Jun 26, 2008 5.250 5.273 5.067 5.075 2,913,495,040 -0.28(-5.15%)
Jun 25, 2008 5.266 5.393 5.244 5.350 1,047,081,984 +0.12(+2.39%)
Jun 24, 2008 5.199 5.301 5.176 5.225 860,542,464 +0.00(+0.05%)
Jun 23, 2008 5.270 5.304 5.174 5.222 1,058,106,368 -0.06(-1.20%)
Jun 20, 2008 5.409 5.459 5.278 5.286 3,068,979,200 -0.17(-3.11%)
Jun 19, 2008 5.385 5.499 5.332 5.456 2,269,741,056 +0.06(+1.20%)
Jun 18, 2008 5.462 5.495 5.349 5.391 2,431,538,688 -0.08(-1.48%)
Jun 17, 2008 5.371 5.489 5.351 5.472 3,162,562,560 +0.14(+2.60%)
Jun 16, 2008 5.166 5.365 5.099 5.333 128,179,200 +0.13(+2.59%)
Jun 13, 2008 5.177 5.253 4.986 5.199 2,567,114,752 -0.03(-0.51%)
Jun 12, 2008 5.474 5.507 5.163 5.225 2,255,241,216 -0.23(-4.18%)
Jun 11, 2008 5.560 5.610 5.416 5.453 3,675,620,352 -0.15(-2.60%)
Jun 10, 2008 5.444 5.633 5.399 5.599 867,674,112 +0.12(+2.22%)
Jun 09, 2008 5.573 5.578 5.301 5.477 2,768,562,176 -0.12(-2.17%)
Jun 06, 2008 5.670 5.729 5.596 5.599 3,716,005,888 -0.11(-2.00%)
Jun 05, 2008 5.620 5.725 5.601 5.713 1,967,151,616 +0.13(+2.29%)
Jun 04, 2008 5.550 5.643 5.526 5.585 1,731,221,504 -0.01(-0.10%)
Jun 03, 2008 5.636 5.676 5.499 5.591 1,926,324,736 -0.02(-0.39%)
Jun 02, 2008 5.688 5.720 5.565 5.613 1,340,433,408 -0.08(-1.40%)
May 30, 2008 5.653 5.716 5.651 5.693 763,037,184 +0.06(+1.10%)
May 29, 2008 5.633 5.676 5.595 5.630 1,069,758,464 -0.01(-0.17%)
May 28, 2008 5.652 5.668 5.541 5.640 1,872,105,984 +0.02(+0.31%)
May 27, 2008 5.512 5.623 5.484 5.623 2,252,797,952 +0.16(+2.90%)
May 23, 2008 5.452 5.489 5.362 5.464 3,222,745,600 +0.12(+2.33%)
May 22, 2008 5.406 5.469 5.187 5.340 1,413,064,704 -0.03(-0.64%)
May 21, 2008 5.600 5.668 5.316 5.374 1,006,238,720 -0.23(-4.15%)
May 20, 2008 5.484 5.614 5.432 5.607 3,744,414,720 +0.07(+1.25%)
May 19, 2008 5.666 5.691 5.468 5.537 3,545,226,240 -0.12(-2.14%)
May 16, 2008 5.734 5.739 5.640 5.659 2,052,727,296 -0.06(-1.11%)
May 15, 2008 5.634 5.727 5.555 5.722 2,943,320,064 +0.10(+1.86%)
May 14, 2008 5.767 5.798 5.597 5.617 3,304,863,232 -0.11(-1.95%)
May 13, 2008 5.688 5.774 5.666 5.729 2,529,090,048 +0.05(+0.96%)
May 12, 2008 5.586 5.696 5.515 5.675 2,490,352,640 +0.14(+2.57%)
May 09, 2008 5.524 5.557 5.470 5.533 1,284,334,592 -0.05(-0.87%)
May 08, 2008 5.542 5.625 5.521 5.581 3,157,827,072 +0.07(+1.35%)
May 07, 2008 5.611 5.676 5.445 5.507 1,001,897,984 -0.12(-2.18%)
May 06, 2008 5.569 5.643 5.494 5.630 3,321,829,376 +0.06(+1.04%)
May 05, 2008 5.487 5.589 5.460 5.571 2,788,717,568 +0.11(+2.09%)
May 02, 2008 5.434 5.487 5.385 5.457 4,044,752,896 +0.03(+0.52%)
May 01, 2008 5.277 5.429 5.274 5.429 3,195,056,640 +0.18(+3.48%)
Apr 30, 2008 5.314 5.429 5.215 5.246 855,929,856 -0.03(-0.63%)
Apr 29, 2008 5.161 5.298 5.135 5.279 3,360,010,240 +0.08(+1.63%)
Apr 28, 2008 5.120 5.240 5.101 5.195 2,230,492,672 +0.08(+1.48%)
Apr 25, 2008 5.148 5.160 5.019 5.119 3,931,952,128 +0.02(+0.47%)
Apr 24, 2008 4.987 5.126 4.801 5.095 1,174,309,888 +0.18(+3.71%)
Apr 23, 2008 4.948 4.971 4.858 4.913 3,878,761,472 +0.08(+1.68%)
Apr 22, 2008 5.049 5.067 4.768 4.832 3,343,119,360 -0.24(-4.73%)
Apr 21, 2008 4.892 5.082 4.879 5.072 23,919,616 +0.21(+4.42%)
Apr 18, 2008 4.799 4.894 4.777 4.857 4,216,205,312 +0.20(+4.24%)
Apr 17, 2008 4.650 4.705 4.625 4.659 1,542,918,144 +0.02(+0.51%)
Apr 16, 2008 4.576 4.648 4.543 4.635 2,301,446,144 +0.16(+3.59%)
Apr 15, 2008 4.506 4.515 4.395 4.475 1,491,275,776 +0.02(+0.41%)
Apr 14, 2008 4.426 4.501 4.359 4.457 2,710,221,312 +0.02(+0.43%)
Apr 11, 2008 4.606 4.623 4.415 4.438 1,440,754,688 -0.22(-4.79%)
Apr 10, 2008 4.558 4.687 4.542 4.661 3,627,644,928 +0.09(+2.05%)
Apr 09, 2008 4.624 4.641 4.538 4.567 2,944,898,048 -0.04(-0.92%)
Apr 08, 2008 4.631 4.718 4.594 4.610 4,112,827,904 -0.09(-1.96%)
Apr 07, 2008 4.709 4.816 4.678 4.702 1,011,785,728 +0.08(+1.84%)
Apr 04, 2008 4.590 4.666 4.547 4.617 2,787,557,376 +0.04(+0.97%)
Apr 03, 2008 4.435 4.633 4.433 4.572 126,832,640 +0.12(+2.79%)
Apr 02, 2008 4.487 4.560 4.399 4.448 72,126,464 -0.06(-1.36%)
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.