Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 10.02 10.20 9.967 10.11 47,041,644 +0.14(+1.43%)
Mar 28, 2008 10.05 10.18 9.950 9.965 87,759,704 -0.13(-1.30%)
Mar 27, 2008 10.20 10.37 10.07 10.10 72,142,896 -0.28(-2.66%)
Mar 26, 2008 10.23 10.45 10.21 10.37 60,233,344 +0.21(+2.07%)
Mar 25, 2008 10.10 10.28 9.982 10.16 80,874,200 +0.30(+3.09%)
Mar 24, 2008 9.702 9.978 9.691 9.858 35,990,552 +0.16(+1.63%)
Mar 21, 2008 9.487 9.717 9.231 9.700 63,072,384 +0.00(+0.00%)
Mar 20, 2008 9.487 9.717 9.231 9.700 63,042,704 +0.02(+0.18%)
Mar 19, 2008 10.39 10.44 9.678 9.682 51,558,064 -0.56(-5.47%)
Mar 18, 2008 10.24 10.50 10.19 10.24 43,973,220 +0.19(+1.90%)
Mar 17, 2008 10.27 10.34 9.897 10.05 49,951,204 -0.44(-4.18%)
Mar 14, 2008 10.92 10.92 10.38 10.49 72,161,488 -0.24(-2.24%)
Mar 13, 2008 10.12 10.80 10.11 10.73 72,363,848 +0.51(+4.97%)
Mar 12, 2008 10.21 10.40 10.15 10.22 51,321,136 +0.15(+1.52%)
Mar 11, 2008 9.934 10.08 9.706 10.07 54,900,208 +0.41(+4.29%)
Mar 10, 2008 9.842 9.842 9.590 9.656 33,060,072 -0.14(-1.45%)
Mar 07, 2008 9.798 9.985 9.619 9.798 47,749,340 -0.07(-0.73%)
Mar 06, 2008 10.18 10.28 9.855 9.871 51,175,404 -0.31(-3.08%)
Mar 05, 2008 10.17 10.23 9.965 10.18 64,834,848 +0.05(+0.54%)
Mar 04, 2008 10.16 10.25 9.943 10.13 67,690,784 +0.04(+0.37%)
Mar 03, 2008 9.945 10.14 9.921 10.09 40,837,456 +0.19(+1.90%)
Feb 29, 2008 10.09 10.10 9.855 9.904 48,481,516 -0.23(-2.23%)
Feb 28, 2008 10.02 10.22 10.00 10.13 89,553,328 +0.20(+1.98%)
Feb 27, 2008 9.965 10.11 9.915 9.932 52,482,920 -0.20(-1.97%)
Feb 26, 2008 10.10 10.23 9.963 10.13 79,281,744 +0.01(+0.09%)
Feb 25, 2008 9.722 10.18 9.713 10.12 49,601,612 +0.39(+3.98%)
Feb 22, 2008 9.634 9.766 9.527 9.735 49,710,000 +0.06(+0.61%)
Feb 21, 2008 9.807 9.888 9.623 9.676 55,484,888 -0.14(-1.47%)
Feb 20, 2008 9.498 9.858 9.490 9.820 40,310,040 +0.26(+2.73%)
Feb 19, 2008 9.571 9.663 9.474 9.560 42,278,436 +0.13(+1.39%)
Feb 18, 2008 9.437 9.527 9.314 9.428 0 +0.00(+0.00%)
Feb 15, 2008 9.437 9.527 9.314 9.428 61,478,224 +0.04(+0.37%)
Feb 14, 2008 9.328 9.508 9.258 9.393 67,759,192 +0.14(+1.54%)
Feb 13, 2008 9.034 9.293 9.034 9.251 46,090,604 +0.20(+2.20%)
Feb 12, 2008 9.023 9.179 8.940 9.052 61,037,124 +0.04(+0.44%)
Feb 11, 2008 8.541 9.028 8.478 9.012 94,653,344 +0.55(+6.50%)
Feb 08, 2008 8.171 8.487 8.110 8.463 50,653,088 +0.27(+3.23%)
Feb 07, 2008 7.996 8.217 7.996 8.198 30,717,662 +0.14(+1.77%)
Feb 06, 2008 8.132 8.206 8.031 8.055 29,917,132 -0.04(-0.46%)
Feb 05, 2008 8.198 8.248 8.092 8.092 35,522,284 -0.23(-2.71%)
Feb 04, 2008 8.259 8.377 8.180 8.318 32,127,042 +0.06(+0.72%)
Feb 01, 2008 8.134 8.305 8.119 8.259 34,324,320 +0.12(+1.48%)
Jan 31, 2008 8.009 8.206 7.922 8.138 46,893,012 +0.06(+0.79%)
Jan 30, 2008 8.057 8.265 8.027 8.075 40,315,124 -0.00(-0.03%)
Jan 29, 2008 8.070 8.143 8.044 8.077 38,986,416 +0.05(+0.57%)
Jan 28, 2008 7.902 8.057 7.876 8.031 38,883,452 +0.12(+1.58%)
Jan 25, 2008 8.079 8.158 7.858 7.906 37,697,920 -0.10(-1.23%)
Jan 24, 2008 7.887 8.053 7.878 8.005 34,847,452 +0.12(+1.53%)
Jan 23, 2008 7.757 7.963 7.538 7.884 68,969,200 -0.11(-1.34%)
Jan 22, 2008 7.735 8.053 7.716 7.992 44,799,756 -0.16(-1.99%)
Jan 21, 2008 8.099 8.272 8.018 8.154 0 +0.00(+0.00%)
Jan 18, 2008 8.099 8.272 8.018 8.154 49,456,572 +0.09(+1.17%)
Jan 17, 2008 8.441 8.557 8.031 8.060 50,852,572 -0.37(-4.37%)
Jan 16, 2008 8.607 8.673 8.340 8.427 43,336,624 -0.23(-2.68%)
Jan 15, 2008 8.774 8.824 8.611 8.660 34,446,156 -0.21(-2.32%)
Jan 14, 2008 8.699 8.896 8.699 8.865 39,046,572 +0.21(+2.43%)
Jan 11, 2008 8.544 8.706 8.480 8.655 29,087,272 +0.05(+0.59%)
Jan 10, 2008 8.541 8.649 8.454 8.605 35,013,220 +0.03(+0.38%)
Jan 09, 2008 8.443 8.607 8.425 8.572 29,385,612 +0.14(+1.61%)
Jan 08, 2008 8.622 8.662 8.419 8.436 27,923,000 -0.13(-1.48%)
Jan 07, 2008 8.646 8.664 8.436 8.563 33,396,468 -0.05(-0.56%)
Jan 04, 2008 8.730 8.817 8.596 8.611 34,091,024 -0.26(-2.91%)
Jan 03, 2008 8.811 8.944 8.765 8.870 33,422,284 +0.11(+1.22%)
Jan 02, 2008 8.675 8.789 8.675 8.763 33,443,490 +0.18(+2.07%)
Jan 01, 2008 8.620 8.689 8.585 8.585 0 +0.00(+0.00%)
Dec 31, 2007 8.620 8.689 8.585 8.585 12,419,258 -0.07(-0.83%)
Dec 28, 2007 8.587 8.706 8.587 8.657 16,095,604 +0.09(+1.05%)
Dec 27, 2007 8.526 8.625 8.526 8.568 13,990,426 -0.02(-0.20%)
Dec 26, 2007 8.487 8.627 8.487 8.585 16,603,382 +0.03(+0.31%)
Dec 24, 2007 8.600 8.631 8.533 8.559 10,084,756 -0.00(-0.03%)
Dec 21, 2007 8.408 8.585 8.381 8.561 36,478,604 +0.15(+1.82%)
Dec 20, 2007 8.395 8.449 8.316 8.408 21,230,556 +0.02(+0.29%)
Dec 19, 2007 8.355 8.441 8.307 8.384 23,092,866 +0.03(+0.37%)
Dec 18, 2007 8.281 8.397 8.263 8.353 29,449,476 +0.12(+1.41%)
Dec 17, 2007 8.329 8.401 8.173 8.237 28,907,708 -0.13(-1.57%)
Dec 14, 2007 8.506 8.508 8.344 8.368 32,420,660 -0.16(-1.87%)
Dec 13, 2007 8.388 8.557 8.384 8.528 29,784,308 +0.08(+0.99%)
Dec 12, 2007 8.408 8.484 8.357 8.445 31,760,170 +0.17(+2.04%)
Dec 11, 2007 8.456 8.524 8.274 8.276 27,523,506 -0.17(-2.00%)
Dec 10, 2007 8.410 8.452 8.384 8.445 19,388,718 +0.04(+0.50%)
Dec 07, 2007 8.441 8.498 8.335 8.403 20,494,436 -0.02(-0.21%)
Dec 06, 2007 8.257 8.476 8.252 8.421 35,412,348 +0.17(+2.07%)
Dec 05, 2007 8.250 8.292 8.215 8.250 27,073,734 +0.06(+0.78%)
Dec 04, 2007 8.180 8.259 8.141 8.187 34,153,112 -0.03(-0.32%)
Dec 03, 2007 8.162 8.230 8.112 8.213 33,279,600 -0.08(-0.92%)
Nov 30, 2007 8.300 8.375 8.193 8.289 47,616,344 -0.03(-0.37%)
Nov 29, 2007 8.432 8.432 8.292 8.320 44,975,744 +0.01(+0.08%)
Nov 28, 2007 8.235 8.346 8.119 8.314 58,615,396 +0.13(+1.55%)
Nov 27, 2007 8.250 8.254 8.018 8.187 36,331,808 -0.10(-1.16%)
Nov 26, 2007 8.452 8.460 8.276 8.283 26,689,540 -0.07(-0.81%)
Nov 23, 2007 8.257 8.357 8.176 8.351 11,078,072 +0.18(+2.25%)
Nov 21, 2007 8.285 8.366 8.158 8.167 34,202,988 -0.17(-2.05%)
Nov 20, 2007 8.320 8.454 8.250 8.338 44,253,876 +0.07(+0.79%)
Nov 19, 2007 8.419 8.419 8.224 8.272 28,967,290 -0.09(-1.07%)
Nov 16, 2007 8.395 8.491 8.300 8.362 40,467,748 -0.02(-0.21%)
Nov 15, 2007 8.401 8.504 8.296 8.379 38,115,756 -0.13(-1.52%)
Nov 14, 2007 8.605 8.688 8.480 8.508 27,161,448 -0.06(-0.69%)
Nov 13, 2007 8.473 8.576 8.349 8.568 36,164,372 +0.10(+1.14%)
Nov 12, 2007 8.760 8.837 8.458 8.471 48,281,140 -0.34(-3.83%)
Nov 09, 2007 8.971 10.37 8.798 8.809 39,874,272 -0.18(-2.05%)
Nov 08, 2007 8.787 9.021 8.787 8.993 55,967,700 +0.21(+2.39%)
Nov 07, 2007 8.918 8.986 8.771 8.782 44,915,416 -0.12(-1.40%)
Nov 06, 2007 8.725 8.914 8.725 8.907 32,916,046 +0.23(+2.60%)
Nov 05, 2007 8.596 8.758 8.596 8.682 29,714,256 -0.09(-1.07%)
Nov 02, 2007 8.662 8.784 8.640 8.776 34,152,012 +0.15(+1.75%)
Nov 01, 2007 8.581 8.778 8.511 8.625 43,615,700 -0.02(-0.25%)
Oct 31, 2007 8.515 8.703 8.471 8.646 36,461,964 +0.22(+2.65%)
Oct 30, 2007 8.491 8.528 8.399 8.423 26,438,176 -0.09(-1.05%)
Oct 29, 2007 8.528 8.616 8.478 8.513 31,741,610 +0.01(+0.15%)
Oct 26, 2007 8.366 8.552 8.355 8.500 28,617,082 +0.15(+1.84%)
Oct 25, 2007 8.167 8.362 8.134 8.346 37,196,900 +0.20(+2.42%)
Oct 24, 2007 8.014 8.182 8.003 8.149 26,233,340 +0.06(+0.73%)
Oct 23, 2007 8.158 8.158 7.994 8.090 37,708,396 -0.06(-0.75%)
Oct 22, 2007 8.158 8.213 8.049 8.152 32,345,694 -0.08(-1.01%)
Oct 19, 2007 8.408 8.427 8.222 8.235 46,863,360 -0.17(-2.06%)
Oct 18, 2007 8.235 8.421 8.198 8.408 33,632,748 +0.17(+2.10%)
Oct 17, 2007 8.285 8.320 8.178 8.235 23,916,486 -0.03(-0.40%)
Oct 16, 2007 8.263 8.364 8.217 8.268 27,464,618 -0.01(-0.11%)
Oct 15, 2007 8.233 8.316 8.195 8.276 27,094,314 +0.07(+0.80%)
Oct 12, 2007 8.193 8.228 8.149 8.211 20,909,236 +0.07(+0.81%)
Oct 11, 2007 8.189 8.272 8.084 8.145 30,162,584 +0.01(+0.16%)
Oct 10, 2007 7.992 8.180 7.959 8.132 22,654,424 +0.03(+0.32%)
Oct 09, 2007 8.038 8.119 8.009 8.106 19,800,098 +0.13(+1.62%)
Oct 08, 2007 7.965 8.092 7.952 7.976 15,249,598 -0.10(-1.22%)
Oct 05, 2007 7.981 8.088 7.959 8.075 21,735,630 +0.10(+1.21%)
Oct 04, 2007 7.819 7.994 7.788 7.979 24,359,724 +0.14(+1.73%)
Oct 03, 2007 7.862 7.939 7.816 7.843 21,340,214 -0.06(-0.75%)
Oct 02, 2007 7.865 7.922 7.845 7.902 21,968,954 +0.02(+0.22%)
Oct 01, 2007 7.705 7.887 7.643 7.884 31,180,788 +0.16(+2.10%)
Sep 28, 2007 7.731 7.817 7.700 7.722 23,007,464 -0.02(-0.28%)
Sep 27, 2007 7.680 7.786 7.611 7.744 28,456,358 +0.11(+1.43%)
Sep 26, 2007 7.718 7.799 7.551 7.635 34,595,908 -0.08(-1.02%)
Sep 25, 2007 7.663 7.718 7.602 7.713 26,328,592 +0.02(+0.20%)
Sep 24, 2007 7.797 7.797 7.663 7.698 26,710,768 -0.09(-1.15%)
Sep 21, 2007 7.768 7.865 7.738 7.788 23,669,008 +0.05(+0.65%)
Sep 20, 2007 7.775 7.851 7.692 7.738 22,257,528 -0.03(-0.42%)
Sep 19, 2007 7.819 7.924 7.707 7.770 25,047,822 -0.04(-0.56%)
Sep 18, 2007 7.665 7.836 7.606 7.814 33,618,340 +0.15(+1.97%)
Sep 17, 2007 7.661 7.720 7.630 7.663 20,726,458 +0.01(+0.11%)
Sep 14, 2007 7.582 7.698 7.560 7.654 19,435,270 +0.04(+0.46%)
Sep 13, 2007 7.648 7.659 7.580 7.619 24,193,748 +0.01(+0.12%)
Sep 12, 2007 7.554 7.672 7.519 7.611 35,206,880 +0.08(+1.08%)
Sep 11, 2007 7.444 7.530 7.343 7.530 30,869,956 +0.11(+1.54%)
Sep 10, 2007 7.470 7.508 7.302 7.416 25,092,114 -0.03(-0.38%)
Sep 07, 2007 7.359 7.451 7.289 7.444 30,451,252 +0.00(+0.06%)
Sep 06, 2007 7.413 7.514 7.413 7.440 30,608,780 +0.02(+0.24%)
Sep 05, 2007 7.359 7.449 7.300 7.422 57,120,012 +0.23(+3.26%)
Sep 04, 2007 7.024 7.227 7.019 7.188 23,742,854 +0.12(+1.74%)
Aug 31, 2007 6.997 7.116 6.989 7.065 24,900,340 +0.12(+1.77%)
Aug 30, 2007 6.945 7.021 6.899 6.943 30,920,640 -0.00(-0.03%)
Aug 29, 2007 7.063 7.074 6.908 6.945 42,890,464 -0.04(-0.53%)
Aug 28, 2007 7.111 7.118 6.969 6.982 27,187,004 -0.15(-2.12%)
Aug 27, 2007 7.153 7.181 7.105 7.133 18,727,080 -0.10(-1.42%)
Aug 24, 2007 7.142 7.238 7.129 7.236 20,467,646 +0.07(+0.95%)
Aug 23, 2007 7.120 7.205 7.094 7.168 24,734,136 +0.05(+0.68%)
Aug 22, 2007 7.317 7.326 7.063 7.120 34,174,844 -0.10(-1.34%)
Aug 21, 2007 7.234 7.265 7.107 7.216 39,379,652 -0.02(-0.24%)
Aug 20, 2007 7.304 7.346 7.118 7.234 31,653,974 -0.11(-1.55%)
Aug 17, 2007 7.332 7.392 7.118 7.348 37,791,824 +0.19(+2.69%)
Aug 16, 2007 7.232 7.192 6.872 7.155 58,656,916 -0.08(-1.06%)
Aug 15, 2007 7.354 7.468 7.227 7.232 43,869,664 -0.11(-1.55%)
Aug 14, 2007 7.556 7.556 7.337 7.346 32,380,698 -0.14(-1.93%)
Aug 13, 2007 7.451 7.567 7.455 7.490 38,175,592 +0.04(+0.53%)
Aug 10, 2007 7.302 7.455 7.181 7.451 45,705,616 +0.05(+0.74%)
Aug 09, 2007 7.256 7.486 7.151 7.396 125,223,384 -0.36(-4.69%)
Aug 08, 2007 7.847 8.024 7.729 7.759 53,555,444 -0.03(-0.42%)
Aug 07, 2007 7.827 7.876 7.624 7.792 46,491,152 -0.04(-0.45%)
Aug 06, 2007 7.720 7.841 7.556 7.827 48,412,356 +0.07(+0.97%)
Aug 03, 2007 7.803 7.854 7.589 7.752 81,575,128 +0.16(+2.16%)
Aug 02, 2007 7.534 7.654 7.416 7.589 45,866,408 +0.06(+0.79%)
Aug 01, 2007 7.470 7.589 7.350 7.530 38,837,184 +0.07(+1.00%)
Jul 31, 2007 7.451 7.611 7.444 7.455 32,615,130 +0.00(+0.06%)
Jul 30, 2007 7.440 7.523 7.304 7.451 34,836,932 +0.05(+0.71%)
Jul 27, 2007 7.400 7.545 7.284 7.398 46,757,928 -0.04(-0.47%)
Jul 26, 2007 7.516 7.525 7.254 7.433 57,540,784 -0.10(-1.37%)
Jul 25, 2007 7.580 7.632 7.424 7.536 44,295,952 +0.02(+0.32%)
Jul 24, 2007 7.716 7.779 7.466 7.512 54,948,404 -0.32(-4.08%)
Jul 23, 2007 8.051 8.051 7.812 7.832 32,152,350 -0.16(-2.00%)
Jul 20, 2007 8.114 8.136 7.948 7.992 34,034,416 -0.10(-1.27%)
Jul 19, 2007 8.049 8.224 8.031 8.095 24,163,840 +0.09(+1.15%)
Jul 18, 2007 7.841 8.029 7.841 8.003 31,720,642 +0.15(+1.87%)
Jul 17, 2007 7.904 7.987 7.825 7.856 28,603,840 +0.02(+0.20%)
Jul 16, 2007 7.972 7.972 7.786 7.841 28,469,434 -0.11(-1.43%)
Jul 13, 2007 7.722 8.180 7.722 7.954 46,002,248 +0.21(+2.69%)
Jul 12, 2007 7.729 7.757 7.630 7.746 36,022,168 +0.09(+1.14%)
Jul 11, 2007 7.731 7.735 7.567 7.659 33,032,000 -0.06(-0.82%)
Jul 10, 2007 7.727 7.823 7.652 7.722 38,400,808 -0.00(-0.06%)
Jul 09, 2007 7.720 7.773 7.698 7.727 30,815,364 +0.01(+0.09%)
Jul 06, 2007 7.764 7.775 7.681 7.720 23,426,980 +0.00(+0.00%)
Jul 05, 2007 7.762 7.775 7.628 7.720 26,576,686 -0.01(-0.14%)
Jul 03, 2007 7.689 7.731 7.654 7.731 16,763,120 +0.04(+0.57%)
Jul 02, 2007 7.622 7.687 7.582 7.687 30,255,744 +0.11(+1.45%)
Jun 29, 2007 7.591 7.705 7.556 7.578 37,041,060 -0.01(-0.17%)
Jun 28, 2007 7.707 7.777 7.562 7.591 34,436,644 -0.12(-1.53%)
Jun 27, 2007 7.562 7.711 7.501 7.709 33,298,412 +0.09(+1.15%)
Jun 26, 2007 7.796 7.812 7.586 7.622 54,398,564 -0.17(-2.22%)
Jun 25, 2007 7.823 7.878 7.722 7.795 42,487,748 -0.14(-1.74%)
Jun 22, 2007 8.044 8.073 7.858 7.933 47,640,880 -0.16(-1.98%)
Jun 21, 2007 7.979 8.121 7.961 8.092 30,132,750 +0.11(+1.43%)
Jun 20, 2007 8.241 8.268 7.976 7.979 39,304,768 -0.23(-2.83%)
Jun 19, 2007 8.202 8.237 8.147 8.211 31,274,962 -0.02(-0.27%)
Jun 18, 2007 8.169 8.261 8.138 8.233 29,717,036 +0.06(+0.72%)
Jun 15, 2007 8.165 8.193 8.097 8.173 38,345,448 +0.08(+0.95%)
Jun 14, 2007 7.994 8.132 7.950 8.097 44,593,588 +0.15(+1.90%)
Jun 13, 2007 7.821 7.963 7.788 7.946 45,016,404 +0.19(+2.51%)
Jun 12, 2007 7.746 7.867 7.707 7.751 35,200,372 -0.00(-0.03%)
Jun 11, 2007 7.797 7.851 7.724 7.753 35,166,552 -0.04(-0.51%)
Jun 08, 2007 7.665 7.792 7.613 7.792 35,593,564 +0.09(+1.15%)
Jun 07, 2007 7.821 7.924 7.694 7.704 49,138,044 -0.16(-2.02%)
Jun 06, 2007 7.950 7.957 7.832 7.862 42,084,928 -0.11(-1.37%)
Jun 05, 2007 7.935 7.989 7.849 7.972 46,296,492 +0.04(+0.47%)
Jun 04, 2007 7.689 8.007 7.687 7.935 68,376,688 +0.26(+3.40%)
Jun 01, 2007 7.707 7.722 7.632 7.674 36,110,380 +0.04(+0.52%)
May 31, 2007 7.687 7.876 7.628 7.635 60,747,844 -0.05(-0.68%)
May 30, 2007 7.611 7.720 7.556 7.687 37,448,852 +0.08(+1.01%)
May 29, 2007 7.619 7.661 7.556 7.611 28,401,108 -0.03(-0.40%)
May 25, 2007 7.683 7.720 7.571 7.641 25,369,558 +0.05(+0.72%)
May 24, 2007 7.753 7.821 7.560 7.586 40,088,880 -0.13(-1.70%)
May 23, 2007 7.768 7.865 7.713 7.718 43,567,612 -0.00(-0.03%)
May 22, 2007 7.799 7.836 7.711 7.720 33,548,736 -0.08(-1.07%)
May 21, 2007 7.724 7.867 7.716 7.803 52,906,912 +0.08(+1.05%)
May 18, 2007 7.665 7.731 7.654 7.722 41,462,396 +0.08(+1.06%)
May 17, 2007 7.523 7.674 7.455 7.641 40,858,556 +0.13(+1.75%)
May 16, 2007 7.505 7.551 7.392 7.510 40,154,388 +0.03(+0.35%)
May 15, 2007 7.595 7.613 7.468 7.484 41,686,996 -0.08(-1.01%)
May 14, 2007 7.512 7.619 7.497 7.560 47,343,376 +0.05(+0.64%)
May 11, 2007 7.446 7.540 7.431 7.512 52,504,988 +0.09(+1.15%)
May 10, 2007 7.525 7.532 7.403 7.427 124,104,648 -0.11(-1.40%)
May 09, 2007 7.527 7.648 7.519 7.532 118,900,424 -0.20(-2.55%)
May 08, 2007 7.718 7.797 7.630 7.729 37,100,288 -0.07(-0.90%)
May 07, 2007 7.720 7.819 7.685 7.799 43,384,888 +0.02(+0.20%)
May 04, 2007 7.775 7.913 7.727 7.784 80,361,200 -0.13(-1.66%)
May 03, 2007 7.812 7.933 7.720 7.915 87,926,984 +0.12(+1.52%)
May 02, 2007 7.556 7.814 7.556 7.797 85,324,984 +0.25(+3.34%)
May 01, 2007 7.400 7.556 7.339 7.545 58,030,676 +0.15(+2.07%)
Apr 30, 2007 7.392 7.534 7.361 7.392 47,584,040 +0.02(+0.24%)
Apr 27, 2007 7.337 7.433 7.291 7.374 29,851,518 +0.02(+0.21%)
Apr 26, 2007 7.363 7.389 7.297 7.359 38,742,056 -0.03(-0.42%)
Apr 25, 2007 7.260 7.413 7.219 7.389 35,311,404 +0.16(+2.21%)
Apr 24, 2007 7.245 7.280 7.203 7.229 28,294,902 +0.02(+0.21%)
Apr 23, 2007 7.157 7.240 7.138 7.214 25,369,402 +0.03(+0.40%)
Apr 20, 2007 7.186 7.201 7.115 7.186 37,769,012 +0.07(+1.02%)
Apr 19, 2007 7.166 7.166 7.076 7.113 36,708,944 -0.08(-1.07%)
Apr 18, 2007 7.256 7.297 7.188 7.190 44,288,876 -0.11(-1.53%)
Apr 17, 2007 7.370 7.392 7.256 7.302 33,325,234 -0.06(-0.86%)
Apr 16, 2007 7.370 7.381 7.275 7.365 30,289,368 -0.01(-0.18%)
Apr 13, 2007 7.359 7.392 7.293 7.378 29,246,438 +0.03(+0.36%)
Apr 12, 2007 7.315 7.359 7.203 7.352 49,318,576 +0.09(+1.21%)
Apr 11, 2007 7.319 7.346 7.227 7.265 46,950,116 -0.04(-0.48%)
Apr 10, 2007 7.138 7.308 7.131 7.300 69,747,272 +0.16(+2.27%)
Apr 09, 2007 7.120 7.190 7.078 7.138 41,209,976 +0.02(+0.25%)
Apr 05, 2007 7.035 7.155 7.026 7.120 43,925,168 +0.08(+1.09%)
Apr 04, 2007 6.989 7.063 6.934 7.043 37,946,832 +0.02(+0.28%)
Apr 03, 2007 6.894 7.068 6.853 7.024 64,260,760 +0.12(+1.68%)
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.