Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 5.503 5.583 5.370 5.422 87,409,208 -0.04(-0.74%)
Jun 28, 2007 5.376 5.554 5.364 5.462 127,378,720 +0.12(+2.26%)
Jun 27, 2007 5.157 5.364 5.100 5.341 87,679,416 +0.18(+3.57%)
Jun 26, 2007 5.221 5.267 5.151 5.157 58,309,592 -0.04(-0.78%)
Jun 25, 2007 5.295 5.439 5.169 5.198 96,227,048 -0.06(-1.10%)
Jun 22, 2007 5.105 5.313 5.054 5.255 140,092,464 +0.13(+2.47%)
Jun 21, 2007 5.100 5.128 5.059 5.128 68,561,744 +0.03(+0.56%)
Jun 20, 2007 5.013 5.111 4.967 5.100 84,337,096 +0.12(+2.43%)
Jun 19, 2007 5.054 5.059 4.973 4.979 60,825,280 -0.12(-2.26%)
Jun 18, 2007 5.134 5.140 5.025 5.094 70,131,672 -0.04(-0.78%)
Jun 15, 2007 5.042 5.163 4.996 5.134 105,583,552 +0.15(+3.00%)
Jun 14, 2007 4.939 5.008 4.939 4.985 66,920,840 +0.06(+1.17%)
Jun 13, 2007 4.829 4.944 4.812 4.927 61,895,500 +0.14(+2.88%)
Jun 12, 2007 4.829 4.887 4.789 4.789 54,154,304 -0.05(-0.95%)
Jun 11, 2007 4.829 4.846 4.777 4.835 44,093,828 +0.09(+1.94%)
Jun 08, 2007 4.668 4.777 4.639 4.743 56,631,588 +0.10(+2.23%)
Jun 07, 2007 4.772 4.812 4.633 4.639 71,285,368 -0.12(-2.42%)
Jun 06, 2007 4.760 4.789 4.720 4.754 61,442,568 -0.03(-0.60%)
Jun 05, 2007 4.766 4.829 4.760 4.783 104,097,056 +0.02(+0.48%)
Jun 04, 2007 4.800 4.835 4.737 4.760 35,585,724 -0.05(-0.96%)
Jun 01, 2007 4.806 4.858 4.760 4.806 62,450,664 +0.01(+0.12%)
May 31, 2007 4.892 4.921 4.754 4.800 56,485,576 -0.09(-1.88%)
May 30, 2007 4.835 4.915 4.789 4.892 56,572,416 +0.06(+1.19%)
May 29, 2007 4.910 4.944 4.823 4.835 45,806,284 -0.03(-0.59%)
May 25, 2007 4.927 4.944 4.841 4.864 52,889,600 -0.02(-0.47%)
May 24, 2007 5.042 5.077 4.881 4.887 87,469,768 -0.16(-3.08%)
May 23, 2007 5.008 5.077 4.996 5.042 58,649,476 +0.05(+0.92%)
May 22, 2007 5.054 5.082 4.990 4.996 47,229,544 -0.06(-1.14%)
May 21, 2007 5.019 5.140 4.996 5.054 62,285,116 +0.05(+1.04%)
May 18, 2007 5.100 5.100 4.996 5.002 26,788,618 -0.04(-0.80%)
May 17, 2007 5.031 5.105 5.002 5.042 44,419,544 +0.00(+0.00%)
May 16, 2007 5.157 5.151 5.025 5.042 55,196,760 -0.09(-1.68%)
May 15, 2007 5.019 5.169 5.013 5.128 116,043,912 +0.12(+2.30%)
May 14, 2007 4.967 5.163 4.904 5.013 141,723,280 +0.20(+4.06%)
May 11, 2007 4.754 4.846 4.754 4.818 44,055,068 +0.07(+1.58%)
May 10, 2007 4.812 4.846 4.720 4.743 46,389,096 -0.06(-1.32%)
May 09, 2007 4.823 4.881 4.777 4.806 109,054,264 -0.01(-0.24%)
May 08, 2007 4.691 4.835 4.691 4.818 104,439,000 +0.12(+2.57%)
May 07, 2007 4.714 4.731 4.691 4.697 21,665,832 -0.03(-0.73%)
May 04, 2007 4.720 4.731 4.668 4.731 39,273,828 +0.02(+0.37%)
May 03, 2007 4.674 4.737 4.674 4.714 34,609,340 +0.01(+0.24%)
May 02, 2007 4.651 4.720 4.645 4.703 46,685,328 +0.07(+1.49%)
May 01, 2007 4.628 4.662 4.582 4.633 47,953,304 +0.01(+0.12%)
Apr 30, 2007 4.639 4.737 4.628 4.628 47,737,000 -0.01(-0.12%)
Apr 27, 2007 4.720 4.737 4.599 4.633 65,978,700 -0.09(-1.83%)
Apr 26, 2007 4.818 4.823 4.691 4.720 152,129,520 +0.18(+4.06%)
Apr 25, 2007 4.490 4.553 4.490 4.536 44,962,236 +0.03(+0.77%)
Apr 24, 2007 4.513 4.518 4.444 4.501 46,905,192 -0.01(-0.13%)
Apr 23, 2007 4.449 4.564 4.449 4.507 43,359,020 +0.05(+1.03%)
Apr 20, 2007 4.495 4.530 4.415 4.461 78,828,464 +0.01(+0.13%)
Apr 19, 2007 4.501 4.524 4.426 4.455 50,734,224 -0.05(-1.02%)
Apr 18, 2007 4.518 4.541 4.484 4.501 45,401,280 -0.02(-0.38%)
Apr 17, 2007 4.605 4.622 4.501 4.518 78,948,968 -0.10(-2.24%)
Apr 16, 2007 4.633 4.651 4.599 4.622 34,585,284 +0.01(+0.12%)
Apr 13, 2007 4.668 4.668 4.593 4.616 63,370,096 -0.04(-0.87%)
Apr 12, 2007 4.668 4.697 4.639 4.656 48,532,172 -0.02(-0.49%)
Apr 11, 2007 4.714 4.708 4.633 4.679 50,914,184 -0.03(-0.73%)
Apr 10, 2007 4.656 4.726 4.656 4.714 48,362,616 +0.06(+1.36%)
Apr 09, 2007 4.633 4.679 4.628 4.651 31,073,882 +0.04(+0.87%)
Apr 05, 2007 4.616 4.645 4.541 4.610 73,199,864 -0.02(-0.37%)
Apr 04, 2007 4.628 4.703 4.622 4.628 51,272,008 -0.02(-0.49%)
Apr 03, 2007 4.656 4.714 4.633 4.651 77,141,792 -0.01(-0.12%)
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.