Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 3.143 3.183 3.124 3.129 7,040,879 -0.02(-0.73%)
May 30, 2007 3.093 3.154 3.081 3.151 7,325,765 +0.03(+0.96%)
May 29, 2007 3.151 3.157 3.049 3.121 11,567,758 -0.10(-2.98%)
May 25, 2007 3.230 3.260 3.201 3.217 5,974,240 -0.00(-0.09%)
May 24, 2007 3.296 3.347 3.199 3.220 6,400,407 -0.09(-2.80%)
May 23, 2007 3.284 3.350 3.257 3.313 12,280,414 +0.03(+0.83%)
May 22, 2007 3.209 3.301 3.183 3.286 7,038,821 +0.07(+2.22%)
May 21, 2007 3.130 3.234 3.123 3.214 6,663,187 +0.08(+2.55%)
May 18, 2007 3.121 3.144 3.101 3.134 4,487,217 +0.02(+0.55%)
May 17, 2007 3.081 3.140 3.074 3.117 5,141,661 +0.01(+0.46%)
May 16, 2007 3.109 3.141 3.031 3.103 5,035,828 -0.00(-0.14%)
May 15, 2007 3.134 3.149 3.089 3.107 4,727,191 -0.03(-0.96%)
May 14, 2007 3.144 3.157 3.103 3.137 4,453,477 -0.01(-0.45%)
May 11, 2007 3.109 3.157 3.091 3.151 4,842,012 +0.02(+0.68%)
May 10, 2007 3.144 3.159 3.117 3.130 7,143,191 -0.03(-0.90%)
May 09, 2007 3.144 3.177 3.137 3.159 3,988,291 -0.00(-0.14%)
May 08, 2007 3.156 3.203 3.129 3.163 5,740,993 -0.01(-0.36%)
May 07, 2007 3.166 3.191 3.163 3.174 4,161,527 +0.01(+0.27%)
May 04, 2007 3.221 3.224 3.143 3.166 6,577,451 -0.02(-0.58%)
May 03, 2007 3.147 3.253 3.141 3.184 13,825,300 +0.03(+0.81%)
May 02, 2007 3.131 3.277 3.127 3.159 18,657,842 -0.01(-0.18%)
May 01, 2007 3.161 3.184 3.117 3.164 9,521,288 -0.00(-0.09%)
Apr 30, 2007 3.171 3.181 3.139 3.167 9,247,525 -0.01(-0.18%)
Apr 27, 2007 3.171 3.183 3.133 3.173 5,637,575 +0.01(+0.36%)
Apr 26, 2007 3.071 3.180 3.071 3.161 9,761,647 +0.08(+2.64%)
Apr 25, 2007 3.101 3.161 3.054 3.080 8,402,128 -0.01(-0.28%)
Apr 24, 2007 3.107 3.121 3.051 3.089 8,917,538 -0.02(-0.51%)
Apr 23, 2007 3.147 3.154 3.091 3.104 13,811,503 -0.05(-1.67%)
Apr 20, 2007 3.143 3.164 3.111 3.157 13,333,326 +0.08(+2.74%)
Apr 19, 2007 3.020 3.073 2.997 3.073 28,148,882 -0.03(-0.88%)
Apr 18, 2007 3.029 3.184 2.983 3.100 54,942,388 -0.32(-9.43%)
Apr 17, 2007 3.514 3.514 3.406 3.423 12,124,286 -0.08(-2.28%)
Apr 16, 2007 3.529 3.543 3.491 3.503 4,579,491 -0.01(-0.33%)
Apr 13, 2007 3.510 3.523 3.486 3.514 3,590,908 +0.00(+0.00%)
Apr 12, 2007 3.493 3.557 3.451 3.514 5,465,985 +0.00(+0.00%)
Apr 11, 2007 3.531 3.536 3.476 3.514 6,978,586 -0.04(-1.05%)
Apr 10, 2007 3.497 3.570 3.497 3.551 8,075,136 +0.07(+2.14%)
Apr 09, 2007 3.461 3.509 3.461 3.477 4,174,274 +0.02(+0.58%)
Apr 05, 2007 3.491 3.497 3.440 3.457 5,468,939 -0.05(-1.35%)
Apr 04, 2007 3.411 3.519 3.339 3.504 14,190,469 +0.11(+3.15%)
Apr 03, 2007 3.366 3.446 3.359 3.397 8,877,806 +0.04(+1.28%)
Apr 02, 2007 3.329 3.390 3.313 3.354 7,243,578 +0.04(+1.25%)
Mar 30, 2007 3.344 3.407 3.300 3.313 5,320,637 -0.04(-1.11%)
Mar 29, 2007 3.344 3.374 3.269 3.350 6,681,016 +0.01(+0.30%)
Mar 28, 2007 3.374 3.374 3.296 3.340 5,489,225 -0.03(-0.85%)
Mar 27, 2007 3.333 3.386 3.321 3.369 9,217,873 +0.05(+1.38%)
Mar 26, 2007 3.393 3.400 3.281 3.323 7,420,447 -0.07(-1.98%)
Mar 23, 2007 3.286 3.397 3.275 3.390 10,215,114 +0.09(+2.73%)
Mar 22, 2007 3.286 3.323 3.259 3.300 5,698,902 +0.01(+0.22%)
Mar 21, 2007 3.221 3.330 3.169 3.293 15,979,914 +0.08(+2.54%)
Mar 20, 2007 3.053 3.256 3.049 3.211 15,968,812 +0.16(+5.24%)
Mar 19, 2007 3.016 3.071 3.011 3.051 5,711,432 +0.05(+1.62%)
Mar 16, 2007 3.021 3.031 2.967 3.003 6,664,300 -0.02(-0.66%)
Mar 15, 2007 3.024 3.050 2.984 3.023 6,435,449 +0.01(+0.24%)
Mar 14, 2007 2.930 3.021 2.900 3.016 8,215,430 +0.08(+2.73%)
Mar 13, 2007 3.011 3.023 2.929 2.936 9,383,521 -0.08(-2.51%)
Mar 12, 2007 2.983 3.030 2.957 3.011 6,709,072 +0.00(+0.10%)
Mar 09, 2007 3.071 3.071 2.981 3.009 6,686,294 -0.03(-0.85%)
Mar 08, 2007 3.030 3.090 3.030 3.034 6,319,921 +0.01(+0.28%)
Mar 07, 2007 3.071 3.086 3.010 3.026 8,599,717 -0.04(-1.21%)
Mar 06, 2007 3.036 3.130 2.987 3.063 14,133,202 +0.05(+1.80%)
Mar 05, 2007 3.144 3.166 3.007 3.009 17,108,084 -0.18(-5.52%)
Mar 02, 2007 3.261 3.286 3.181 3.184 8,073,141 -0.08(-2.37%)
Mar 01, 2007 3.194 3.291 3.157 3.261 12,429,843 +0.04(+1.33%)
Feb 28, 2007 3.159 3.273 3.156 3.219 8,883,154 +0.06(+1.95%)
Feb 27, 2007 3.253 3.264 3.157 3.157 12,522,831 -0.15(-4.45%)
Feb 26, 2007 3.387 3.403 3.071 3.304 6,216,300 -0.06(-1.70%)
Feb 23, 2007 3.394 3.407 3.357 3.361 8,375,653 -0.03(-0.93%)
Feb 22, 2007 3.346 3.411 3.346 3.393 8,783,481 +0.05(+1.54%)
Feb 21, 2007 3.360 3.366 3.317 3.341 64,802,960 -0.02(-0.51%)
Feb 20, 2007 3.279 3.371 3.276 3.359 12,290,319 +0.09(+2.80%)
Feb 16, 2007 3.217 3.273 3.197 3.267 10,533,187 +0.05(+1.64%)
Feb 15, 2007 3.211 3.243 3.201 3.214 8,287,019 -0.01(-0.44%)
Feb 14, 2007 3.271 3.313 3.171 3.229 36,179,476 -0.04(-1.31%)
Feb 13, 2007 3.319 3.321 3.261 3.271 4,842,509 -0.03(-0.99%)
Feb 12, 2007 3.290 3.353 3.284 3.304 7,120,098 +0.00(+0.09%)
Feb 09, 2007 3.397 3.397 3.297 3.301 7,864,863 -0.09(-2.69%)
Feb 08, 2007 3.355 3.404 3.301 3.393 19,542,494 +0.12(+3.71%)
Feb 07, 2007 3.179 3.294 3.176 3.271 11,231,268 +0.08(+2.60%)
Feb 06, 2007 3.214 3.239 3.166 3.189 15,805,411 -0.04(-1.24%)
Feb 05, 2007 3.286 3.286 3.220 3.229 5,572,882 -0.03(-1.05%)
Feb 02, 2007 3.250 3.297 3.243 3.263 9,863,861 +0.02(+0.48%)
Feb 01, 2007 3.269 3.300 3.236 3.247 7,888,705 -0.01(-0.35%)
Jan 31, 2007 3.254 3.304 3.243 3.259 10,256,225 -0.02(-0.52%)
Jan 30, 2007 3.234 3.280 3.221 3.276 8,789,354 +0.05(+1.68%)
Jan 29, 2007 3.180 3.251 3.151 3.221 21,761,838 -0.09(-2.59%)
Jan 26, 2007 3.366 3.371 3.250 3.307 13,869,736 -0.01(-0.43%)
Jan 25, 2007 3.416 3.464 3.246 3.321 64,389,744 +0.07(+2.20%)
Jan 24, 2007 3.129 3.286 3.043 3.250 45,214,868 +0.14(+4.55%)
Jan 23, 2007 3.114 3.190 3.100 3.109 20,239,282 -0.02(-0.64%)
Jan 22, 2007 3.264 3.281 3.114 3.129 18,595,276 -0.09(-2.93%)
Jan 19, 2007 3.174 3.260 3.171 3.223 12,152,146 +0.04(+1.39%)
Jan 18, 2007 3.251 3.283 3.167 3.179 11,298,895 -0.08(-2.54%)
Jan 17, 2007 3.260 3.293 3.234 3.261 15,204,398 +0.01(+0.40%)
Jan 16, 2007 3.464 3.486 3.243 3.249 30,137,372 +0.00(+0.13%)
Jan 12, 2007 3.408 3.411 3.241 3.244 22,170,582 -0.22(-6.31%)
Jan 11, 2007 3.423 3.507 3.411 3.463 9,129,463 +0.02(+0.71%)
Jan 10, 2007 3.424 3.464 3.411 3.439 11,448,618 +0.01(+0.33%)
Jan 09, 2007 3.427 3.440 3.360 3.427 10,611,412 +0.02(+0.67%)
Jan 08, 2007 3.546 3.556 3.367 3.404 18,345,432 -0.14(-3.95%)
Jan 05, 2007 3.620 3.620 3.493 3.544 15,191,329 -0.08(-2.13%)
Jan 04, 2007 3.773 3.829 3.586 3.621 15,959,866 -0.18(-4.74%)
Jan 03, 2007 3.714 3.824 3.677 3.801 16,440,983 +0.11(+2.90%)
Dec 29, 2006 3.723 3.829 3.693 3.694 6,937,923 -0.03(-0.92%)
Dec 28, 2006 3.761 3.806 3.727 3.729 7,859,109 -0.06(-1.47%)
Dec 27, 2006 3.857 3.860 3.781 3.784 4,634,959 -0.05(-1.30%)
Dec 26, 2006 3.734 3.889 3.734 3.834 4,184,144 +0.09(+2.44%)
Dec 22, 2006 3.814 3.819 3.734 3.743 5,220,425 -0.08(-2.20%)
Dec 21, 2006 3.901 3.961 3.814 3.827 5,047,721 -0.08(-2.08%)
Dec 20, 2006 3.857 3.939 3.856 3.909 4,018,713 +0.04(+1.11%)
Dec 19, 2006 3.790 3.891 3.743 3.866 7,106,189 +0.06(+1.58%)
Dec 18, 2006 3.943 3.957 3.796 3.806 6,940,681 -0.14(-3.48%)
Dec 15, 2006 3.914 4.011 3.914 3.943 4,953,935 -0.02(-0.58%)
Dec 14, 2006 3.857 4.024 3.827 3.966 6,943,677 -0.09(-2.25%)
Dec 13, 2006 4.084 4.096 4.021 4.057 2,983,833 +0.00(+0.11%)
Dec 12, 2006 4.067 4.085 4.027 4.053 6,169,694 -0.01(-0.35%)
Dec 11, 2006 4.037 4.086 3.999 4.067 7,196,867 +0.12(+2.97%)
Dec 08, 2006 3.964 3.984 3.897 3.950 4,632,362 -0.01(-0.29%)
Dec 07, 2006 4.060 4.074 3.950 3.961 6,400,680 -0.11(-2.63%)
Dec 06, 2006 4.110 4.136 4.064 4.069 3,365,935 -0.07(-1.76%)
Dec 05, 2006 4.161 4.183 4.043 4.141 6,921,592 +0.01(+0.21%)
Dec 04, 2006 4.200 4.207 4.130 4.133 5,097,799 -0.08(-1.80%)
Dec 01, 2006 4.196 4.286 4.144 4.209 6,373,674 +0.03(+0.61%)
Nov 30, 2006 4.139 4.250 4.134 4.183 6,510,699 +0.01(+0.31%)
Nov 29, 2006 4.144 4.201 4.126 4.170 4,333,161 +0.05(+1.21%)
Nov 28, 2006 4.104 4.143 4.074 4.120 6,203,238 -0.02(-0.45%)
Nov 27, 2006 4.173 4.186 4.124 4.139 6,035,854 -0.06(-1.33%)
Nov 24, 2006 4.171 4.196 4.164 4.194 1,978,367 -0.03(-0.78%)
Nov 22, 2006 4.194 4.246 4.167 4.227 2,942,344 +0.05(+1.09%)
Nov 21, 2006 4.179 4.200 4.143 4.181 3,021,367 +0.03(+0.65%)
Nov 20, 2006 4.131 4.197 4.114 4.154 2,910,172 +0.02(+0.55%)
Nov 17, 2006 4.181 4.181 4.121 4.131 3,567,696 -0.05(-1.20%)
Nov 16, 2006 4.243 4.250 4.161 4.181 4,422,166 -0.07(-1.61%)
Nov 15, 2006 4.144 4.260 4.120 4.250 8,296,014 +0.09(+2.27%)
Nov 14, 2006 4.237 4.239 4.131 4.156 6,176,372 -0.06(-1.36%)
Nov 13, 2006 4.220 4.284 4.187 4.213 4,727,359 +0.02(+0.37%)
Nov 10, 2006 4.151 4.217 4.134 4.197 7,763,440 +0.07(+1.59%)
Nov 09, 2006 4.119 4.214 4.110 4.131 14,364,118 +0.01(+0.14%)
Nov 08, 2006 3.936 4.139 3.907 4.126 15,641,604 +0.18(+4.49%)
Nov 07, 2006 3.850 3.977 3.840 3.949 8,931,923 +0.05(+1.39%)
Nov 06, 2006 3.829 3.900 3.821 3.894 6,663,460 +0.08(+2.10%)
Nov 03, 2006 3.820 3.917 3.743 3.814 8,772,862 +0.00(+0.00%)
Nov 02, 2006 3.890 3.906 3.787 3.814 11,161,255 -0.12(-3.09%)
Nov 01, 2006 3.959 4.026 3.921 3.936 9,999,437 -0.02(-0.40%)
Oct 31, 2006 4.000 4.057 3.921 3.951 11,613,839 -0.04(-0.90%)
Oct 30, 2006 3.953 3.987 3.921 3.987 5,997,060 +0.05(+1.16%)
Oct 27, 2006 3.950 3.999 3.911 3.941 13,521,486 -0.02(-0.58%)
Oct 26, 2006 3.964 3.983 3.874 3.964 11,429,571 +0.00(+0.04%)
Oct 25, 2006 3.949 3.994 3.890 3.963 19,506,080 +0.05(+1.35%)
Oct 24, 2006 3.901 4.014 3.806 3.910 83,436,184 +0.61(+18.59%)
Oct 23, 2006 3.181 3.657 3.150 3.297 30,490,718 +0.12(+3.78%)
Oct 20, 2006 3.160 3.186 3.136 3.177 10,820,635 +0.01(+0.45%)
Oct 19, 2006 3.183 3.217 3.161 3.163 7,921,241 -0.04(-1.12%)
Oct 18, 2006 3.257 3.277 3.183 3.199 5,683,460 -0.05(-1.50%)
Oct 17, 2006 3.314 3.316 3.223 3.247 8,232,720 -0.07(-2.11%)
Oct 16, 2006 3.334 3.340 3.316 3.317 7,366,218 +0.00(+0.09%)
Oct 13, 2006 3.363 3.370 3.311 3.314 4,434,801 -0.03(-0.90%)
Oct 12, 2006 3.329 3.366 3.317 3.344 5,347,615 +0.00(+0.13%)
Oct 11, 2006 3.351 3.396 3.294 3.340 9,110,423 -0.03(-1.02%)
Oct 10, 2006 3.441 3.441 3.354 3.374 3,579,715 -0.05(-1.58%)
Oct 09, 2006 3.456 3.456 3.410 3.429 2,941,105 -0.02(-0.46%)
Oct 06, 2006 3.407 3.459 3.379 3.444 4,361,483 +0.04(+1.09%)
Oct 05, 2006 3.336 3.427 3.297 3.407 5,028,835 +0.09(+2.80%)
Oct 04, 2006 3.280 3.339 3.259 3.314 5,248,782 +0.02(+0.69%)
Oct 03, 2006 3.259 3.296 3.186 3.291 7,105,510 +0.03(+1.01%)
Oct 02, 2006 3.256 3.303 3.243 3.259 5,057,990 +0.00(+0.13%)
Sep 29, 2006 3.316 3.356 3.234 3.254 9,545,893 -0.05(-1.43%)
Sep 28, 2006 3.321 3.371 3.273 3.301 5,581,618 -0.01(-0.35%)
Sep 27, 2006 3.286 3.356 3.286 3.313 4,240,348 +0.03(+0.91%)
Sep 26, 2006 3.321 3.329 3.276 3.283 3,538,660 -0.02(-0.52%)
Sep 25, 2006 3.326 3.329 3.273 3.300 4,502,400 +0.01(+0.39%)
Sep 22, 2006 3.277 3.300 3.210 3.287 4,982,775 +0.01(+0.35%)
Sep 21, 2006 3.206 3.363 3.203 3.276 7,474,249 +0.07(+2.05%)
Sep 20, 2006 3.167 3.221 3.161 3.210 4,520,593 +0.07(+2.37%)
Sep 19, 2006 3.178 3.237 3.100 3.136 13,533,043 -0.05(-1.70%)
Sep 18, 2006 3.264 3.284 3.176 3.190 8,449,434 -0.06(-1.72%)
Sep 15, 2006 3.236 3.274 3.213 3.246 9,601,683 +0.03(+1.07%)
Sep 14, 2006 3.161 3.223 3.161 3.211 4,983,321 +0.03(+0.99%)
Sep 13, 2006 3.071 3.201 3.064 3.180 9,624,839 +0.07(+2.34%)
Sep 12, 2006 2.953 3.123 2.949 3.107 15,677,759 +0.16(+5.48%)
Sep 11, 2006 2.859 2.979 2.859 2.946 6,344,946 +0.05(+1.88%)
Sep 08, 2006 2.891 2.951 2.864 2.891 5,730,976 -0.01(-0.39%)
Sep 07, 2006 2.980 2.980 2.897 2.903 9,783,200 -0.10(-3.33%)
Sep 06, 2006 2.979 3.099 2.964 3.003 20,215,754 +0.11(+3.91%)
Sep 05, 2006 2.874 2.891 2.843 2.890 4,260,781 +0.03(+1.05%)
Sep 01, 2006 2.861 2.896 2.850 2.860 5,992,958 +0.00(+0.00%)
Aug 31, 2006 2.886 2.889 2.844 2.860 8,187,402 -0.01(-0.35%)
Aug 30, 2006 2.784 2.884 2.770 2.870 7,435,707 +0.10(+3.77%)
Aug 29, 2006 2.761 2.781 2.734 2.766 6,969,528 +0.02(+0.57%)
Aug 28, 2006 2.696 2.789 2.694 2.750 9,012,598 +0.08(+2.83%)
Aug 25, 2006 2.639 2.691 2.623 2.674 7,110,347 +0.02(+0.81%)
Aug 24, 2006 2.660 2.686 2.601 2.653 7,632,050 -0.02(-0.59%)
Aug 23, 2006 2.679 2.691 2.589 2.669 13,015,967 -0.01(-0.32%)
Aug 22, 2006 2.771 2.784 2.666 2.677 12,518,603 -0.11(-4.00%)
Aug 21, 2006 2.841 2.846 2.731 2.789 9,547,853 -0.05(-1.66%)
Aug 18, 2006 2.871 2.890 2.824 2.836 5,793,325 -0.03(-0.90%)
Aug 17, 2006 2.800 2.951 2.799 2.861 9,569,105 +0.04(+1.32%)
Aug 16, 2006 2.860 2.877 2.796 2.824 10,454,199 -0.03(-0.90%)
Aug 15, 2006 2.863 2.900 2.830 2.850 6,463,029 +0.01(+0.20%)
Aug 14, 2006 2.843 2.859 2.834 2.844 5,165,132 +0.00(+0.15%)
Aug 11, 2006 2.883 2.884 2.824 2.840 6,277,746 -0.04(-1.34%)
Aug 10, 2006 2.860 2.886 2.831 2.879 7,312,619 -0.00(-0.05%)
Aug 09, 2006 2.914 2.939 2.871 2.880 6,594,699 -0.02(-0.69%)
Aug 08, 2006 2.971 2.971 2.890 2.900 6,967,876 -0.05(-1.84%)
Aug 07, 2006 3.000 3.007 2.921 2.954 6,330,092 -0.04(-1.34%)
Aug 04, 2006 2.940 3.107 2.936 2.994 17,391,772 +0.08(+2.80%)
Aug 03, 2006 2.943 2.964 2.871 2.913 13,385,455 -0.06(-2.16%)
Aug 02, 2006 2.971 3.050 2.959 2.977 11,227,061 +0.05(+1.66%)
Aug 01, 2006 2.963 3.010 2.901 2.929 11,961,214 -0.03(-0.92%)
Jul 31, 2006 2.986 2.986 2.929 2.956 8,389,976 -0.02(-0.77%)
Jul 28, 2006 2.889 3.026 2.884 2.979 10,546,879 +0.09(+3.12%)
Jul 27, 2006 2.757 3.064 2.750 2.889 22,501,806 +0.17(+6.25%)
Jul 26, 2006 2.736 2.743 2.701 2.719 23,380,160 +0.04(+1.33%)
Jul 25, 2006 2.713 2.763 2.656 2.683 106,634,800 -0.71(-20.96%)
Jul 24, 2006 3.296 3.407 3.197 3.394 24,843,278 +0.10(+3.08%)
Jul 21, 2006 3.324 3.344 3.281 3.293 8,185,918 -0.04(-1.28%)
Jul 20, 2006 3.387 3.444 3.327 3.336 7,718,626 -0.05(-1.44%)
Jul 19, 2006 3.327 3.390 3.273 3.384 12,169,639 +0.04(+1.24%)
Jul 18, 2006 3.397 3.410 3.257 3.343 16,231,326 -0.06(-1.72%)
Jul 17, 2006 3.429 3.511 3.351 3.401 6,464,660 -0.05(-1.57%)
Jul 14, 2006 3.543 3.561 3.413 3.456 8,566,306 -0.10(-2.85%)
Jul 13, 2006 3.480 3.621 3.471 3.557 9,000,887 +0.04(+1.26%)
Jul 12, 2006 3.623 3.627 3.499 3.513 6,599,193 -0.11(-2.92%)
Jul 11, 2006 3.747 3.776 3.553 3.619 19,477,352 -0.16(-4.23%)
Jul 10, 2006 3.823 3.827 3.739 3.779 3,127,655 -0.03(-0.75%)
Jul 07, 2006 3.796 3.846 3.714 3.807 5,060,013 +0.00(+0.11%)
Jul 06, 2006 3.796 3.839 3.779 3.803 3,276,601 -0.00(-0.07%)
Jul 05, 2006 3.854 3.870 3.776 3.806 4,793,782 -0.09(-2.20%)
Jul 03, 2006 3.909 3.937 3.864 3.891 2,731,358 +0.00(+0.11%)
Jun 30, 2006 3.893 3.931 3.786 3.887 7,086,785 +0.01(+0.18%)
Jun 29, 2006 3.800 3.894 3.799 3.880 5,513,200 +0.09(+2.26%)
Jun 28, 2006 3.874 3.876 3.753 3.794 5,619,291 -0.05(-1.30%)
Jun 27, 2006 3.966 3.974 3.839 3.844 5,217,016 -0.11(-2.85%)
Jun 26, 2006 3.924 4.007 3.924 3.957 4,005,399 +0.05(+1.32%)
Jun 23, 2006 3.930 3.960 3.893 3.906 3,780,055 -0.05(-1.19%)
Jun 22, 2006 4.007 4.070 3.896 3.953 10,064,859 +0.07(+1.84%)
Jun 21, 2006 3.889 3.897 3.791 3.881 10,173,597 +0.01(+0.33%)
Jun 20, 2006 3.949 3.963 3.827 3.869 16,476,669 -0.13(-3.34%)
Jun 19, 2006 3.906 4.024 3.866 4.002 8,582,910 +0.13(+3.30%)
Jun 16, 2006 3.951 3.960 3.847 3.874 8,563,226 -0.08(-2.09%)
Jun 15, 2006 4.003 4.063 3.881 3.957 8,721,839 -0.04(-1.04%)
Jun 14, 2006 3.957 4.029 3.907 3.999 6,213,633 +0.06(+1.63%)
Jun 13, 2006 3.843 4.000 3.843 3.934 10,832,493 +0.07(+1.70%)
Jun 12, 2006 3.919 3.936 3.810 3.869 7,515,003 -0.06(-1.63%)
Jun 09, 2006 3.976 3.979 3.871 3.933 8,462,419 -0.04(-0.90%)
Jun 08, 2006 3.739 3.986 3.686 3.969 16,981,488 +0.20(+5.23%)
Jun 07, 2006 3.841 3.890 3.751 3.771 9,676,646 -0.07(-1.82%)
Jun 06, 2006 3.913 3.913 3.800 3.841 8,615,642 -0.06(-1.43%)
Jun 05, 2006 3.967 4.039 3.857 3.897 6,418,201 -0.10(-2.40%)
Jun 02, 2006 4.069 4.109 3.971 3.993 3,878,713 -0.08(-1.96%)
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.