Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.289 4.315 4.245 4.276 3,667,584,256 +0.02(+0.55%)
Apr 29, 2009 4.242 4.310 4.208 4.252 3,370,501,376 +0.04(+1.00%)
Apr 28, 2009 4.191 4.289 4.188 4.210 3,353,917,952 -0.03(-0.67%)
Apr 27, 2009 4.176 4.247 4.168 4.238 3,536,625,408 +0.03(+0.67%)
Apr 24, 2009 4.235 4.252 4.178 4.210 3,978,614,016 -0.05(-1.20%)
Apr 23, 2009 4.302 4.322 4.197 4.261 2,658,923,520 +0.13(+3.20%)
Apr 22, 2009 4.167 4.259 4.118 4.129 2,611,912,704 -0.01(-0.21%)
Apr 21, 2009 4.040 4.150 4.030 4.137 3,463,019,264 +0.04(+1.05%)
Apr 20, 2009 4.136 4.179 4.049 4.095 3,431,973,888 -0.10(-2.37%)
Apr 17, 2009 4.118 4.222 4.086 4.194 3,660,271,104 +0.07(+1.62%)
Apr 16, 2009 4.050 4.185 4.036 4.127 71,248,896 +0.13(+3.24%)
Apr 15, 2009 3.982 4.018 3.933 3.997 3,037,738,496 -0.02(-0.57%)
Apr 14, 2009 4.063 4.083 3.984 4.020 3,344,833,280 -0.06(-1.59%)
Apr 13, 2009 4.078 4.111 4.044 4.085 2,863,765,504 +0.02(+0.54%)
Apr 09, 2009 4.024 4.078 4.008 4.063 3,904,986,880 +0.11(+2.79%)
Apr 08, 2009 3.922 3.968 3.893 3.952 3,352,249,600 +0.04(+1.15%)
Apr 07, 2009 3.960 3.964 3.880 3.908 3,947,836,160 -0.12(-2.91%)
Apr 06, 2009 3.906 4.035 3.849 4.025 546,671,616 +0.08(+2.12%)
Apr 03, 2009 3.880 3.946 3.857 3.941 386,109,952 +0.11(+2.91%)
Apr 02, 2009 3.742 3.899 3.730 3.830 1,681,934,848 +0.14(+3.70%)
Apr 01, 2009 3.537 3.704 3.530 3.693 41,274,880 +0.12(+3.40%)
Mar 31, 2009 3.583 3.651 3.568 3.572 4,194,302,976 +0.02(+0.60%)
Mar 30, 2009 3.551 3.568 3.487 3.551 3,699,268,096 -0.18(-4.90%)
Mar 26, 2009 3.664 3.737 3.656 3.733 239,041,536 +0.11(+3.17%)
Mar 25, 2009 3.656 3.682 3.529 3.618 462,455,808 -0.00(-0.01%)
Mar 24, 2009 3.614 3.719 3.581 3.619 418,267,136 -0.04(-1.08%)
Mar 23, 2009 3.490 3.675 3.457 3.658 607,979,008 +0.21(+5.97%)
Mar 20, 2009 3.469 3.504 3.417 3.452 822,741,504 -0.00(-0.03%)
Mar 19, 2009 3.461 3.507 3.406 3.453 3,680,027,136 +0.00(+0.10%)
Mar 18, 2009 3.395 3.516 3.388 3.450 1,561,792,000 +0.06(+1.87%)
Mar 17, 2009 3.236 3.387 3.230 3.386 1,492,697,088 +0.14(+4.44%)
Mar 16, 2009 3.280 3.309 3.200 3.242 1,570,671,104 -0.02(-0.53%)
Mar 13, 2009 3.272 3.303 3.228 3.260 128,065,024 -0.01(-0.44%)
Mar 12, 2009 3.157 3.282 3.126 3.274 1,358,875,136 +0.12(+3.96%)
Mar 11, 2009 3.052 3.196 3.044 3.149 1,932,130,816 +0.14(+4.57%)
Mar 10, 2009 2.884 3.030 2.866 3.012 1,916,577,280 +0.19(+6.64%)
Mar 09, 2009 2.860 2.977 2.806 2.824 842,683,392 -0.07(-2.57%)
Mar 06, 2009 3.002 3.004 2.798 2.898 3,144,440,832 -0.12(-3.98%)
Mar 05, 2009 3.074 3.122 3.005 3.019 905,968,640 -0.08(-2.56%)
Mar 04, 2009 3.064 3.152 3.039 3.098 1,159,831,040 +0.11(+3.67%)
Mar 02, 2009 2.994 3.099 2.979 2.988 1,377,065,472 -0.05(-1.53%)
Feb 27, 2009 2.988 3.102 2.979 3.035 904,197,120 +0.00(+0.13%)
Feb 26, 2009 3.126 3.157 3.023 3.031 339,222,528 -0.07(-2.16%)
Feb 25, 2009 3.053 3.157 3.033 3.098 1,834,132,992 +0.03(+1.01%)
Feb 24, 2009 2.971 3.088 2.956 3.067 1,643,226,624 +0.11(+3.80%)
Feb 23, 2009 3.114 3.126 2.940 2.955 1,495,169,536 -0.14(-4.66%)
Feb 20, 2009 3.038 3.140 3.024 3.099 1,225,403,392 +0.02(+0.62%)
Feb 19, 2009 3.173 3.203 3.062 3.080 2,494,468,096 -0.13(-3.95%)
Feb 18, 2009 3.230 3.257 3.151 3.207 743,222,784 -0.01(-0.17%)
Feb 17, 2009 3.292 3.297 3.204 3.212 695,099,904 -0.16(-4.67%)
Feb 13, 2009 3.364 3.396 3.334 3.369 185,520,640 -0.00(-0.11%)
Feb 12, 2009 3.256 3.389 3.256 3.373 1,717,409,792 +0.08(+2.53%)
Feb 11, 2009 3.275 3.341 3.254 3.290 671,078,912 -0.03(-1.03%)
Feb 10, 2009 3.443 3.483 3.298 3.324 1,951,907,328 -0.16(-4.57%)
Feb 09, 2009 3.398 3.500 3.381 3.483 965,648,896 +0.09(+2.80%)
Feb 06, 2009 3.297 3.398 3.296 3.388 761,104,384 +0.11(+3.38%)
Feb 05, 2009 3.152 3.304 3.147 3.278 1,217,533,440 +0.10(+3.11%)
Feb 04, 2009 3.168 3.271 3.163 3.179 1,652,909,056 +0.02(+0.61%)
Feb 03, 2009 3.123 3.173 3.068 3.159 114,386,432 +0.05(+1.61%)
Feb 02, 2009 3.028 3.126 3.021 3.109 4,107,244,288 +0.05(+1.53%)
Jan 30, 2009 3.146 3.181 3.058 3.063 498,218,496 -0.10(-3.09%)
Jan 29, 2009 3.163 3.206 3.146 3.160 65,974,784 -0.04(-1.27%)
Jan 28, 2009 3.130 3.228 3.109 3.201 2,042,736,128 +0.12(+3.82%)
Jan 27, 2009 3.065 3.111 3.049 3.083 252,184,576 +0.04(+1.22%)
Jan 26, 2009 3.019 3.091 3.000 3.046 798,103,040 +0.04(+1.45%)
Jan 23, 2009 2.950 3.054 2.939 3.002 1,324,389,376 +0.00(+0.00%)
Jan 22, 2009 2.992 3.058 2.916 3.002 1,780,520,960 +0.19(+6.68%)
Jan 21, 2009 2.698 2.816 2.695 2.815 3,719,221,248 +0.16(+5.92%)
Jan 20, 2009 2.784 2.786 2.657 2.657 2,473,208,320 -0.14(-5.02%)
Jan 16, 2009 2.864 2.867 2.732 2.798 3,412,826,624 -0.04(-1.26%)
Jan 15, 2009 2.738 2.858 2.720 2.833 591,151,104 -0.07(-2.29%)
Jan 14, 2009 2.930 2.965 2.879 2.899 3,221,817,344 -0.08(-2.71%)
Jan 13, 2009 2.998 3.049 2.934 2.980 1,579,158,016 -0.03(-1.07%)
Jan 12, 2009 3.074 3.092 2.975 3.013 249,815,552 -0.07(-2.12%)
Jan 09, 2009 3.167 3.173 3.063 3.078 4,023,358,208 -0.07(-2.29%)
Jan 08, 2009 3.073 3.165 3.060 3.150 660,243,456 +0.06(+1.86%)
Jan 07, 2009 3.120 3.143 3.067 3.092 1,245,509,632 -0.07(-2.16%)
Jan 06, 2009 3.260 3.302 3.139 3.161 896,030,720 -0.05(-1.65%)
Jan 05, 2009 3.166 3.268 3.150 3.214 103,623,680 +0.13(+4.22%)
Jan 02, 2009 2.918 3.093 2.894 3.084 1,193,760,768 +0.18(+6.33%)
Dec 31, 2008 2.921 2.981 2.900 2.900 174,952,448 -0.03(-1.09%)
Dec 30, 2008 2.970 2.992 2.879 2.932 2,824,058,880 -0.01(-0.37%)
Dec 29, 2008 2.940 2.977 2.891 2.943 752,204,800 +0.03(+0.93%)
Dec 26, 2008 2.944 2.970 2.896 2.916 2,268,466,944 +0.03(+0.91%)
Dec 24, 2008 2.927 2.931 2.873 2.890 1,996,311,168 -0.05(-1.55%)
Dec 23, 2008 2.952 2.986 2.919 2.935 377,210,368 +0.02(+0.75%)
Dec 22, 2008 3.059 3.059 2.878 2.913 1,920,120,832 -0.14(-4.73%)
Dec 19, 2008 3.056 3.090 3.017 3.058 1,605,073,920 +0.02(+0.64%)
Dec 18, 2008 3.035 3.086 3.005 3.039 2,013,380,096 +0.01(+0.30%)
Dec 17, 2008 3.093 3.096 2.991 3.030 929,505,280 -0.21(-6.57%)
Dec 16, 2008 3.193 3.278 3.152 3.243 3,750,390,272 +0.02(+0.72%)
Dec 15, 2008 3.262 3.269 3.160 3.220 2,266,047,488 -0.12(-3.58%)
Dec 12, 2008 3.153 3.364 3.144 3.339 3,365,362,688 +0.11(+3.44%)
Dec 11, 2008 3.308 3.440 3.222 3.228 3,361,263,616 -0.11(-3.27%)
Dec 10, 2008 3.326 3.381 3.279 3.337 2,606,618,624 -0.06(-1.85%)
Dec 09, 2008 3.331 3.520 3.303 3.400 264,658,944 +0.01(+0.34%)
Dec 08, 2008 3.306 3.425 3.255 3.388 129,622,016 +0.19(+6.09%)
Dec 05, 2008 3.070 3.211 3.019 3.194 3,384,645,120 +0.09(+2.83%)
Dec 04, 2008 3.209 3.235 3.026 3.106 3,734,671,360 -0.15(-4.68%)
Dec 03, 2008 3.038 3.270 3.017 3.259 1,259,261,952 +0.12(+3.71%)
Dec 02, 2008 3.059 3.148 2.939 3.142 4,156,636,160 +0.12(+3.98%)
Dec 01, 2008 3.102 3.135 3.021 3.022 2,501,554,688 -0.13(-4.04%)
Nov 28, 2008 3.218 3.220 3.121 3.149 2,190,843,648 -0.08(-2.45%)
Nov 26, 2008 3.055 3.237 3.053 3.228 2,325,480,960 +0.14(+4.63%)
Nov 25, 2008 3.215 3.218 2.996 3.085 498,600,960 -0.07(-2.31%)
Nov 24, 2008 2.895 3.221 2.883 3.158 2,021,322,752 +0.35(+12.56%)
Nov 21, 2008 2.784 2.858 2.689 2.806 2,955,811,840 +0.07(+2.60%)
Nov 20, 2008 2.896 2.938 2.718 2.735 4,041,345,024 -0.20(-6.72%)
Nov 19, 2008 3.039 3.112 2.929 2.932 32,200,704 -0.12(-4.03%)
Nov 18, 2008 3.046 3.092 2.951 3.055 310,269,952 +0.06(+2.01%)
Nov 17, 2008 3.006 3.077 2.965 2.995 4,258,197,504 -0.07(-2.33%)
Nov 14, 2008 3.186 3.194 3.058 3.066 1,749,167,104 -0.21(-6.43%)
Nov 13, 2008 3.054 3.277 2.923 3.277 756,347,904 +0.21(+7.01%)
Nov 12, 2008 3.141 3.168 3.058 3.062 84,258,816 -0.16(-4.91%)
Nov 11, 2008 3.222 3.302 3.135 3.220 419,473,408 -0.04(-1.16%)
Nov 10, 2008 3.404 3.412 3.211 3.258 3,973,433,344 -0.08(-2.40%)
Nov 07, 2008 3.372 3.393 3.253 3.338 3,763,245,056 -0.03(-0.87%)
Nov 06, 2008 3.434 3.492 3.330 3.367 1,115,015,168 -0.14(-4.07%)
Nov 05, 2008 3.701 3.728 3.500 3.510 654,301,184 -0.26(-6.93%)
Nov 04, 2008 3.737 3.799 3.625 3.771 1,700,713,472 +0.14(+3.77%)
Nov 03, 2008 3.599 3.707 3.563 3.634 3,488,698,880 -0.02(-0.59%)
Oct 31, 2008 3.649 3.764 3.573 3.656 3,621,543,936 -0.12(-3.11%)
Oct 30, 2008 3.678 3.812 3.657 3.773 3,462,135,808 +0.22(+6.21%)
Oct 29, 2008 3.427 3.722 3.396 3.553 1,469,214,720 +0.16(+4.64%)
Oct 28, 2008 3.243 3.415 3.139 3.395 3,433,027,584 +0.27(+8.49%)
Oct 27, 2008 3.230 3.317 3.121 3.129 303,471,616 -0.15(-4.45%)
Oct 24, 2008 3.069 3.327 3.062 3.275 3,108,751,360 -0.06(-1.88%)
Oct 23, 2008 3.279 3.372 3.123 3.338 3,736,866,816 +0.05(+1.40%)
Oct 22, 2008 3.309 3.440 3.158 3.292 3,660,469,248 +0.18(+5.88%)
Oct 21, 2008 3.294 3.327 3.098 3.109 3,254,718,464 -0.24(-7.06%)
Oct 20, 2008 3.390 3.399 3.182 3.345 2,807,919,616 +0.04(+1.07%)
Oct 17, 2008 3.384 3.467 2.918 3.310 80,500,736 -0.15(-4.41%)
Oct 16, 2008 3.390 3.514 3.117 3.462 1,686,573,056 +0.13(+4.02%)
Oct 15, 2008 3.528 3.636 3.326 3.328 3,065,468,928 -0.21(-5.89%)
Oct 14, 2008 3.950 3.955 3.505 3.537 1,690,054,656 -0.21(-5.60%)
Oct 13, 2008 3.553 3.756 3.433 3.747 2,733,652,992 +0.46(+13.90%)
Oct 10, 2008 2.912 3.398 2.888 3.289 3,443,358,720 +0.27(+9.08%)
Oct 09, 2008 3.172 3.255 2.943 3.015 3,309,793,280 -0.04(-1.17%)
Oct 08, 2008 2.919 3.273 2.911 3.051 3,358,319,616 +0.02(+0.71%)
Oct 07, 2008 3.414 3.449 3.022 3.030 937,963,520 -0.31(-9.15%)
Oct 06, 2008 3.125 3.356 2.975 3.335 2,620,196,864 +0.04(+1.10%)
Oct 03, 2008 3.534 3.619 3.216 3.298 3,995,891,712 -0.10(-3.03%)
Oct 02, 2008 3.670 3.697 3.398 3.401 3,250,792,448 -0.31(-8.27%)
Oct 01, 2008 3.803 3.818 3.649 3.708 948,808,704 -0.15(-3.99%)
Sep 30, 2008 3.678 3.908 3.612 3.862 3,378,207,744 +0.29(+7.98%)
Sep 29, 2008 4.065 4.067 3.418 3.577 2,111,637,504 -0.78(-17.92%)
Sep 26, 2008 4.244 4.411 4.179 4.358 3,992,777,728 -0.13(-2.80%)
Sep 25, 2008 4.411 4.580 4.367 4.483 3,106,906,112 +0.11(+2.50%)
Sep 24, 2008 4.325 4.450 4.253 4.373 3,408,335,872 +0.06(+1.47%)
Sep 23, 2008 4.480 4.614 4.304 4.310 830,211,072 -0.14(-3.21%)
Sep 22, 2008 4.755 4.766 4.440 4.453 2,008,209,408 -0.34(-7.00%)
Sep 19, 2008 4.845 4.900 4.632 4.788 1,937,581,056 +0.23(+5.09%)
Sep 18, 2008 4.437 4.602 4.101 4.556 3,742,922,752 +0.21(+4.90%)
Sep 17, 2008 4.706 4.706 4.344 4.344 242,286,592 -0.41(-8.61%)
Sep 16, 2008 4.548 4.842 4.490 4.753 237,734,912 -0.02(-0.34%)
Sep 15, 2008 4.826 5.018 4.769 4.769 2,478,502,400 -0.29(-5.76%)
Sep 12, 2008 5.128 5.128 4.978 5.061 1,539,645,952 -0.13(-2.43%)
Sep 11, 2008 5.035 5.199 4.961 5.187 2,850,057,216 +0.04(+0.69%)
Sep 10, 2008 5.176 5.266 5.056 5.152 2,864,827,392 -0.00(-0.05%)
Sep 09, 2008 5.330 5.435 5.090 5.154 570,208,256 -0.21(-3.95%)
Sep 08, 2008 5.592 5.603 5.147 5.366 3,400,713,728 -0.08(-1.41%)
Sep 05, 2008 5.389 5.518 5.357 5.443 1,494,448,128 -0.04(-0.65%)
Sep 04, 2008 5.636 5.705 5.464 5.478 1,174,416,384 -0.20(-3.44%)
Sep 03, 2008 5.669 5.732 5.573 5.673 1,111,501,824 +0.03(+0.46%)
Sep 02, 2008 5.858 5.895 5.607 5.647 1,449,415,168 -0.11(-1.97%)
Aug 29, 2008 5.877 5.895 5.744 5.761 114,242,560 -0.14(-2.42%)
Aug 28, 2008 5.956 5.989 5.870 5.904 3,173,867,776 -0.03(-0.53%)
Aug 27, 2008 5.889 5.972 5.851 5.935 3,515,221,504 +0.04(+0.59%)
Aug 26, 2008 5.870 5.942 5.865 5.900 3,278,086,912 +0.04(+0.63%)
Aug 25, 2008 5.985 5.988 5.833 5.863 3,564,107,008 -0.14(-2.40%)
Aug 22, 2008 5.974 6.031 5.966 6.007 3,234,392,832 +0.08(+1.43%)
Aug 21, 2008 5.928 5.962 5.841 5.922 3,971,114,752 -0.05(-0.88%)
Aug 20, 2008 5.939 6.012 5.899 5.975 3,729,839,616 +0.08(+1.33%)
Aug 19, 2008 5.931 6.017 5.838 5.896 238,691,328 -0.06(-1.06%)
Aug 18, 2008 5.966 6.042 5.906 5.960 4,061,387,264 -0.01(-0.20%)
Aug 15, 2008 6.084 6.108 5.948 5.972 915,918,336 -0.12(-2.00%)
Aug 14, 2008 6.060 6.132 6.043 6.093 938,352,640 +0.00(+0.01%)
Aug 13, 2008 6.048 6.116 5.977 6.093 1,902,506,496 +0.09(+1.45%)
Aug 12, 2008 5.896 6.092 5.896 6.005 1,857,865,216 +0.11(+1.83%)
Aug 11, 2008 5.779 5.997 5.765 5.897 2,262,710,272 +0.14(+2.37%)
Aug 08, 2008 5.568 5.765 5.564 5.761 958,191,104 +0.20(+3.66%)
Aug 07, 2008 5.529 5.646 5.488 5.558 651,941,376 -0.02(-0.38%)
Aug 06, 2008 5.436 5.688 5.369 5.579 1,527,738,880 +0.12(+2.21%)
Aug 05, 2008 5.281 5.464 5.261 5.458 769,653,760 +0.25(+4.84%)
Aug 04, 2008 5.321 5.365 5.196 5.207 64,491,520 -0.12(-2.19%)
Aug 01, 2008 5.433 5.436 5.292 5.323 4,007,125,248 -0.08(-1.44%)
Jul 31, 2008 5.353 5.511 5.334 5.401 395,359,232 -0.03(-0.58%)
Jul 30, 2008 5.361 5.453 5.304 5.433 1,040,491,520 +0.10(+1.78%)
Jul 29, 2008 5.281 5.418 5.221 5.337 738,010,624 +0.09(+1.74%)
Jul 28, 2008 5.516 5.521 5.234 5.246 1,449,044,480 -0.26(-4.76%)
Jul 25, 2008 5.450 5.539 5.391 5.509 366,950,912 +0.10(+1.94%)
Jul 24, 2008 5.583 5.615 5.384 5.404 1,882,441,728 -0.25(-4.35%)
Jul 23, 2008 5.606 5.721 5.490 5.649 3,516,880,896 +0.14(+2.62%)
Jul 22, 2008 5.063 5.530 4.979 5.505 944,000,000 -0.15(-2.57%)
Jul 21, 2008 5.671 5.692 5.475 5.650 1,419,576,320 +0.04(+0.69%)
Jul 18, 2008 5.726 5.765 5.607 5.612 2,094,299,648 -0.23(-3.88%)
Jul 17, 2008 5.916 5.946 5.824 5.838 1,278,450,176 -0.03(-0.58%)
Jul 16, 2008 5.783 5.876 5.729 5.872 1,206,821,376 +0.11(+1.87%)
Jul 15, 2008 5.861 5.904 5.654 5.764 3,357,040,128 -0.14(-2.44%)
Jul 14, 2008 6.090 6.093 5.881 5.908 2,224,083,968 +0.04(+0.75%)
Jul 11, 2008 5.962 6.018 5.810 5.864 2,547,494,400 -0.14(-2.29%)
Jul 10, 2008 5.944 6.026 5.823 6.002 1,890,311,168 +0.08(+1.37%)
Jul 09, 2008 6.123 6.147 5.917 5.921 2,295,609,344 -0.18(-2.95%)
Jul 08, 2008 5.960 6.106 5.870 6.101 2,240,976,384 +0.15(+2.51%)
Jul 07, 2008 5.884 6.019 5.841 5.952 1,740,977,152 +0.17(+2.96%)
Jul 03, 2008 5.763 5.850 5.632 5.781 3,850,580,224 +0.07(+1.15%)
Jul 02, 2008 5.953 6.030 5.715 5.715 1,866,991,616 -0.22(-3.72%)
Jul 01, 2008 5.580 5.937 5.573 5.936 3,881,162,752 +0.25(+4.32%)
Jun 30, 2008 5.783 5.844 5.662 5.690 738,937,856 -0.09(-1.56%)
Jun 27, 2008 5.658 5.796 5.578 5.780 3,373,273,600 +0.06(+1.09%)
Jun 26, 2008 5.915 5.941 5.709 5.717 2,103,095,808 -0.31(-5.15%)
Jun 25, 2008 5.933 6.077 5.908 6.028 446,511,104 +0.14(+2.39%)
Jun 24, 2008 5.857 5.973 5.832 5.887 280,943,104 +0.00(+0.05%)
Jun 23, 2008 5.938 5.976 5.830 5.884 456,296,448 -0.07(-1.20%)
Jun 20, 2008 6.094 6.150 5.946 5.956 2,241,100,288 -0.19(-3.11%)
Jun 19, 2008 6.067 6.196 6.008 6.147 1,531,714,560 +0.07(+1.20%)
Jun 18, 2008 6.154 6.191 6.026 6.074 1,675,322,368 -0.09(-1.48%)
Jun 17, 2008 6.052 6.184 6.028 6.165 2,324,162,560 +0.16(+2.60%)
Jun 16, 2008 5.821 6.045 5.745 6.009 3,443,027,456 +0.15(+2.59%)
Jun 13, 2008 5.832 5.918 5.617 5.857 1,312,802,816 -0.03(-0.51%)
Jun 12, 2008 6.167 6.205 5.817 5.887 1,035,991,040 -0.26(-4.18%)
Jun 11, 2008 6.264 6.320 6.102 6.144 2,779,540,480 -0.16(-2.60%)
Jun 10, 2008 6.134 6.347 6.083 6.308 4,099,386,368 +0.14(+2.22%)
Jun 09, 2008 6.279 6.284 5.972 6.171 1,008,747,520 -0.14(-2.17%)
Jun 06, 2008 6.388 6.454 6.305 6.308 2,815,385,600 -0.13(-2.00%)
Jun 05, 2008 6.332 6.451 6.310 6.437 1,263,143,936 +0.14(+2.29%)
Jun 04, 2008 6.253 6.357 6.226 6.293 1,053,737,472 -0.01(-0.10%)
Jun 03, 2008 6.349 6.395 6.196 6.299 1,226,906,624 -0.02(-0.39%)
Jun 02, 2008 6.409 6.444 6.270 6.324 706,883,584 -0.09(-1.40%)
May 30, 2008 6.369 6.440 6.367 6.414 194,399,744 +0.07(+1.10%)
May 29, 2008 6.346 6.395 6.303 6.344 466,638,336 -0.01(-0.17%)
May 28, 2008 6.368 6.386 6.243 6.354 1,178,783,744 +0.02(+0.31%)
May 27, 2008 6.210 6.335 6.179 6.335 1,516,676,608 +0.18(+2.90%)
May 23, 2008 6.142 6.184 6.042 6.156 2,377,579,520 +0.14(+2.33%)
May 22, 2008 6.091 6.161 5.844 6.016 288,494,592 -0.04(-0.64%)
May 21, 2008 6.309 6.386 5.989 6.055 4,222,372,864 -0.26(-4.15%)
May 20, 2008 6.178 6.326 6.120 6.317 2,840,601,088 +0.08(+1.25%)
May 19, 2008 6.383 6.412 6.160 6.239 2,663,805,952 -0.14(-2.14%)
May 16, 2008 6.460 6.466 6.354 6.375 1,339,098,624 -0.07(-1.11%)
May 15, 2008 6.348 6.453 6.259 6.447 2,129,567,744 +0.12(+1.86%)
May 14, 2008 6.498 6.532 6.306 6.329 2,450,465,280 -0.13(-1.95%)
May 13, 2008 6.409 6.505 6.383 6.455 1,761,907,200 +0.06(+0.96%)
May 12, 2008 6.293 6.418 6.213 6.394 1,727,524,352 +0.16(+2.57%)
May 09, 2008 6.224 6.261 6.163 6.234 657,091,072 -0.05(-0.87%)
May 08, 2008 6.244 6.337 6.221 6.288 2,319,959,552 +0.08(+1.35%)
May 07, 2008 6.322 6.395 6.135 6.204 4,218,520,064 -0.14(-2.18%)
May 06, 2008 6.275 6.358 6.190 6.343 2,465,524,224 +0.07(+1.04%)
May 05, 2008 6.182 6.297 6.152 6.277 1,992,346,624 +0.13(+2.09%)
May 02, 2008 6.123 6.182 6.067 6.148 3,107,173,888 +0.03(+0.52%)
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.