Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.547 4.571 4.303 4.511 16,774,554 +0.01(+0.13%)
Feb 28, 2008 4.517 4.901 4.500 4.506 35,182,664 -0.13(-2.74%)
Feb 27, 2008 4.370 4.649 4.286 4.633 41,282,980 +0.49(+11.83%)
Feb 26, 2008 3.973 4.214 3.973 4.143 16,591,889 +0.14(+3.57%)
Feb 25, 2008 3.959 4.029 3.957 4.000 6,801,626 +0.03(+0.72%)
Feb 22, 2008 3.957 3.999 3.910 3.971 5,739,922 -0.01(-0.25%)
Feb 21, 2008 3.929 3.999 3.904 3.981 7,111,712 +0.06(+1.46%)
Feb 20, 2008 3.781 3.973 3.751 3.924 12,815,242 +0.10(+2.54%)
Feb 19, 2008 3.761 3.943 3.683 3.827 9,839,102 +0.03(+0.71%)
Feb 18, 2008 3.793 3.824 3.723 3.800 6,734,475 +0.00(+0.00%)
Feb 15, 2008 3.793 3.824 3.723 3.800 6,734,475 -0.02(-0.56%)
Feb 14, 2008 3.846 3.880 3.761 3.821 6,272,972 -0.08(-2.05%)
Feb 13, 2008 3.867 3.907 3.810 3.901 7,099,329 +0.06(+1.52%)
Feb 12, 2008 3.856 3.896 3.787 3.843 7,427,377 +0.00(+0.04%)
Feb 11, 2008 3.851 3.864 3.820 3.841 9,594,865 +0.00(+0.04%)
Feb 08, 2008 3.779 3.857 3.719 3.840 10,850,154 +0.00(+0.11%)
Feb 07, 2008 3.659 3.840 3.659 3.836 16,766,966 +0.12(+3.19%)
Feb 06, 2008 3.686 3.842 3.627 3.717 15,106,734 +0.11(+3.01%)
Feb 05, 2008 3.640 3.679 3.544 3.609 8,944,831 -0.09(-2.43%)
Feb 04, 2008 3.627 3.737 3.613 3.699 11,883,598 +0.07(+1.97%)
Feb 01, 2008 3.544 3.657 3.510 3.627 12,623,092 +0.03(+0.95%)
Jan 31, 2008 3.221 3.621 3.159 3.593 23,223,752 +0.32(+9.63%)
Jan 30, 2008 3.339 3.359 3.221 3.277 9,307,165 -0.03(-0.95%)
Jan 29, 2008 3.296 3.323 3.240 3.309 7,082,158 +0.02(+0.74%)
Jan 28, 2008 3.163 3.286 3.080 3.284 11,649,448 +0.17(+5.60%)
Jan 25, 2008 3.183 3.244 3.017 3.110 19,865,118 -0.02(-0.77%)
Jan 24, 2008 3.377 3.393 3.067 3.134 38,926,664 -0.26(-7.66%)
Jan 23, 2008 3.150 3.400 3.000 3.394 29,370,654 +0.21(+6.50%)
Jan 22, 2008 3.033 3.247 2.907 3.187 14,146,341 +0.07(+2.11%)
Jan 21, 2008 3.116 3.239 3.079 3.121 12,496,063 +0.00(+0.00%)
Jan 18, 2008 3.116 3.239 3.079 3.121 12,496,063 +0.01(+0.37%)
Jan 17, 2008 3.131 3.227 3.087 3.110 11,843,439 -0.04(-1.36%)
Jan 16, 2008 3.079 3.223 3.000 3.153 17,956,098 +0.00(+0.09%)
Jan 15, 2008 3.231 3.307 2.959 3.150 37,894,688 -0.10(-3.16%)
Jan 14, 2008 3.409 3.493 3.247 3.253 16,165,575 -0.09(-2.73%)
Jan 11, 2008 3.500 3.521 3.344 3.344 8,981,077 -0.18(-5.22%)
Jan 10, 2008 3.234 3.571 3.181 3.529 13,378,490 +0.24(+7.39%)
Jan 09, 2008 3.316 3.357 3.097 3.286 15,200,044 -0.04(-1.29%)
Jan 08, 2008 3.543 3.553 3.247 3.329 14,489,985 -0.23(-6.35%)
Jan 07, 2008 3.530 3.564 3.386 3.554 12,693,155 +0.04(+1.10%)
Jan 04, 2008 3.720 3.796 3.479 3.516 17,203,052 -0.21(-5.60%)
Jan 03, 2008 3.991 4.043 3.664 3.724 21,339,926 -0.04(-1.06%)
Jan 02, 2008 3.794 3.893 3.663 3.764 12,527,640 -0.04(-1.01%)
Jan 01, 2008 3.850 3.897 3.701 3.803 10,414,740 +0.00(+0.00%)
Dec 31, 2007 3.850 3.897 3.701 3.803 10,414,740 -0.04(-1.15%)
Dec 28, 2007 3.921 3.959 3.756 3.847 7,536,430 -0.07(-1.89%)
Dec 27, 2007 4.000 4.034 3.857 3.921 11,615,708 -0.18(-4.36%)
Dec 26, 2007 3.959 4.146 3.959 4.100 6,311,549 +0.11(+2.83%)
Dec 24, 2007 4.014 4.089 3.959 3.987 3,863,796 -0.03(-0.68%)
Dec 21, 2007 3.984 4.163 3.959 4.014 25,500,886 +0.12(+3.16%)
Dec 20, 2007 3.574 3.929 3.523 3.891 22,399,592 +0.34(+9.53%)
Dec 19, 2007 3.440 3.559 3.409 3.553 6,424,081 +0.10(+2.85%)
Dec 18, 2007 3.324 3.467 3.281 3.454 4,934,979 +0.15(+4.68%)
Dec 17, 2007 3.330 3.376 3.287 3.300 3,688,306 -0.06(-1.79%)
Dec 14, 2007 3.280 3.406 3.219 3.360 9,683,884 +0.07(+2.08%)
Dec 13, 2007 3.270 3.291 3.216 3.291 5,159,742 -0.02(-0.52%)
Dec 12, 2007 3.393 3.420 3.269 3.309 5,342,981 -0.02(-0.60%)
Dec 11, 2007 3.357 3.414 3.300 3.329 6,779,450 -0.03(-0.81%)
Dec 10, 2007 3.370 3.387 3.349 3.356 4,284,693 -0.01(-0.34%)
Dec 07, 2007 3.413 3.419 3.349 3.367 5,803,412 -0.05(-1.38%)
Dec 06, 2007 3.354 3.414 3.331 3.414 6,831,530 -0.00(-0.13%)
Dec 05, 2007 3.331 3.423 3.293 3.419 10,406,116 +0.03(+0.76%)
Dec 04, 2007 3.397 3.417 3.293 3.393 5,680,870 -0.00(-0.13%)
Dec 03, 2007 3.429 3.543 3.367 3.397 9,137,254 +0.10(+2.94%)
Nov 30, 2007 3.364 3.420 3.224 3.300 8,799,133 -0.00(-0.09%)
Nov 29, 2007 3.260 3.361 3.260 3.303 6,612,808 +0.02(+0.48%)
Nov 28, 2007 3.214 3.320 3.200 3.287 9,417,681 +0.10(+3.00%)
Nov 27, 2007 3.087 3.193 3.071 3.191 6,707,406 +0.12(+4.05%)
Nov 26, 2007 3.107 3.170 3.061 3.067 6,465,801 -0.04(-1.29%)
Nov 23, 2007 3.104 3.129 3.037 3.107 6,152,334 +0.03(+0.93%)
Nov 21, 2007 3.217 3.224 3.074 3.079 10,418,646 -0.15(-4.77%)
Nov 20, 2007 3.276 3.311 3.164 3.233 11,195,169 -0.08(-2.50%)
Nov 19, 2007 3.367 3.429 3.280 3.316 6,817,887 -0.08(-2.48%)
Nov 16, 2007 3.434 3.470 3.250 3.400 11,610,430 -0.04(-1.08%)
Nov 15, 2007 3.531 3.549 3.417 3.437 6,980,819 -0.11(-3.14%)
Nov 14, 2007 3.656 3.657 3.531 3.549 7,146,950 -0.08(-2.24%)
Nov 13, 2007 3.514 3.630 3.501 3.630 6,432,810 +0.13(+3.67%)
Nov 12, 2007 3.593 3.637 3.486 3.501 9,212,742 -0.11(-2.93%)
Nov 09, 2007 3.833 3.839 3.519 3.607 13,924,511 -0.28(-7.14%)
Nov 08, 2007 3.820 3.930 3.724 3.884 10,652,005 +0.04(+1.15%)
Nov 07, 2007 3.843 3.910 3.763 3.840 7,447,733 -0.05(-1.29%)
Nov 06, 2007 3.777 3.899 3.759 3.890 7,773,884 +0.10(+2.72%)
Nov 05, 2007 3.721 3.857 3.717 3.787 7,676,255 +0.04(+0.95%)
Nov 02, 2007 3.721 3.771 3.714 3.751 8,920,030 -0.00(-0.11%)
Nov 01, 2007 3.781 3.811 3.643 3.756 10,405,451 -0.03(-0.68%)
Oct 31, 2007 3.783 3.787 3.683 3.781 10,792,474 +0.00(+0.11%)
Oct 30, 2007 3.734 3.800 3.676 3.777 12,056,673 +0.01(+0.27%)
Oct 29, 2007 3.677 3.783 3.643 3.767 7,771,329 +0.16(+4.56%)
Oct 26, 2007 3.650 3.671 3.517 3.603 10,921,043 -0.02(-0.43%)
Oct 25, 2007 3.589 3.690 3.584 3.619 9,669,051 +0.01(+0.32%)
Oct 24, 2007 3.613 3.626 3.466 3.607 13,042,889 -0.11(-2.85%)
Oct 23, 2007 3.684 3.743 3.503 3.713 38,484,688 +0.43(+12.95%)
Oct 22, 2007 3.250 3.324 3.157 3.287 21,314,300 -0.03(-0.99%)
Oct 19, 2007 3.470 3.470 3.229 3.320 11,195,008 -0.11(-3.29%)
Oct 18, 2007 3.416 3.471 3.380 3.433 7,928,948 -0.04(-1.03%)
Oct 17, 2007 3.400 3.471 3.377 3.469 4,302,242 +0.04(+1.29%)
Oct 16, 2007 3.464 3.464 3.379 3.424 6,299,663 +0.00(+0.04%)
Oct 15, 2007 3.414 3.500 3.370 3.423 11,532,961 +0.14(+4.17%)
Oct 12, 2007 3.264 3.334 3.256 3.286 4,230,163 +0.01(+0.39%)
Oct 11, 2007 3.344 3.431 3.233 3.273 10,007,648 -0.07(-2.18%)
Oct 10, 2007 3.239 3.381 3.219 3.346 10,533,817 +0.09(+2.76%)
Oct 09, 2007 3.179 3.286 3.167 3.256 8,562,841 +0.07(+2.33%)
Oct 08, 2007 3.110 3.189 3.086 3.181 3,204,676 +0.04(+1.23%)
Oct 05, 2007 3.033 3.174 3.029 3.143 6,549,073 +0.12(+4.07%)
Oct 04, 2007 2.983 3.039 2.967 3.020 4,897,249 +0.01(+0.28%)
Oct 03, 2007 3.003 3.040 2.971 3.011 3,612,496 -0.02(-0.57%)
Oct 02, 2007 3.036 3.047 2.966 3.029 4,522,196 -0.00(-0.09%)
Oct 01, 2007 2.957 3.057 2.941 3.031 9,528,169 +0.07(+2.27%)
Sep 28, 2007 3.057 3.086 2.950 2.964 8,662,262 -0.09(-2.86%)
Sep 27, 2007 3.111 3.121 3.001 3.051 11,898,207 -0.08(-2.64%)
Sep 26, 2007 3.000 3.157 2.996 3.134 15,874,809 +0.13(+4.43%)
Sep 25, 2007 2.757 3.009 2.754 3.001 18,056,758 +0.25(+8.92%)
Sep 24, 2007 2.743 2.794 2.729 2.756 6,366,366 +0.01(+0.52%)
Sep 21, 2007 2.821 2.821 2.677 2.741 15,879,240 -0.04(-1.49%)
Sep 20, 2007 2.743 2.793 2.734 2.783 7,498,693 -0.02(-0.81%)
Sep 19, 2007 2.786 2.810 2.751 2.806 8,152,297 +0.06(+2.13%)
Sep 18, 2007 2.643 2.771 2.629 2.747 6,933,457 +0.12(+4.45%)
Sep 17, 2007 2.621 2.664 2.599 2.630 10,097,864 +0.10(+3.89%)
Sep 14, 2007 2.466 2.543 2.453 2.531 4,784,059 +0.05(+2.19%)
Sep 13, 2007 2.471 2.499 2.439 2.477 4,441,962 -0.00(-0.12%)
Sep 12, 2007 2.514 2.523 2.473 2.480 2,704,954 -0.04(-1.75%)
Sep 11, 2007 2.477 2.549 2.467 2.524 5,482,526 +0.04(+1.55%)
Sep 10, 2007 2.573 2.574 2.464 2.486 6,353,206 -0.09(-3.55%)
Sep 07, 2007 2.527 2.580 2.501 2.577 6,756,560 +0.01(+0.28%)
Sep 06, 2007 2.537 2.570 2.509 2.570 7,505,917 +0.01(+0.39%)
Sep 05, 2007 2.580 2.591 2.514 2.560 4,132,512 -0.03(-1.21%)
Sep 04, 2007 2.569 2.674 2.526 2.591 11,163,691 +0.09(+3.54%)
Aug 31, 2007 2.479 2.511 2.450 2.503 4,744,691 +0.05(+1.86%)
Aug 30, 2007 2.467 2.499 2.436 2.457 4,953,368 -0.04(-1.71%)
Aug 29, 2007 2.436 2.500 2.417 2.500 3,855,319 +0.07(+3.06%)
Aug 28, 2007 2.451 2.509 2.421 2.426 4,652,753 -0.02(-0.93%)
Aug 27, 2007 2.534 2.550 2.443 2.449 3,496,373 -0.09(-3.71%)
Aug 24, 2007 2.456 2.546 2.443 2.543 6,323,988 +0.08(+3.19%)
Aug 23, 2007 2.471 2.500 2.429 2.464 3,038,475 -0.03(-1.03%)
Aug 22, 2007 2.499 2.503 2.447 2.490 4,593,771 +0.02(+0.75%)
Aug 21, 2007 2.479 2.496 2.437 2.471 3,347,462 +0.02(+0.76%)
Aug 20, 2007 2.499 2.499 2.399 2.453 5,512,843 -0.01(-0.41%)
Aug 17, 2007 2.564 2.564 2.430 2.463 7,106,742 +0.05(+2.01%)
Aug 16, 2007 2.450 2.571 2.383 2.414 13,840,868 -0.08(-3.10%)
Aug 15, 2007 2.504 2.557 2.484 2.491 5,426,470 -0.00(-0.11%)
Aug 14, 2007 2.476 2.551 2.459 2.494 5,312,937 +0.01(+0.58%)
Aug 13, 2007 2.571 2.586 2.453 2.480 6,819,056 -0.08(-2.96%)
Aug 10, 2007 2.557 2.566 2.390 2.556 10,725,218 +0.02(+0.68%)
Aug 09, 2007 2.433 2.540 2.374 2.539 18,303,992 -0.03(-1.11%)
Aug 08, 2007 2.490 2.639 2.479 2.567 12,916,098 +0.09(+3.57%)
Aug 07, 2007 2.493 2.499 2.421 2.479 10,384,171 +0.06(+2.30%)
Aug 06, 2007 2.460 2.460 2.357 2.423 11,218,003 +0.06(+2.35%)
Aug 03, 2007 2.390 2.469 2.363 2.367 8,660,162 -0.08(-3.16%)
Aug 02, 2007 2.450 2.477 2.421 2.444 9,258,641 -0.01(-0.29%)
Aug 01, 2007 2.464 2.499 2.397 2.451 14,215,788 -0.01(-0.41%)
Jul 31, 2007 2.529 2.529 2.443 2.461 9,654,078 -0.02(-0.92%)
Jul 30, 2007 2.444 2.536 2.427 2.484 13,632,562 +0.04(+1.70%)
Jul 27, 2007 2.551 2.557 2.413 2.443 20,305,004 -0.11(-4.15%)
Jul 26, 2007 2.384 2.561 2.321 2.549 33,500,108 +0.16(+6.83%)
Jul 25, 2007 2.379 2.399 2.284 2.386 37,557,428 +0.09(+3.92%)
Jul 24, 2007 2.369 2.394 2.231 2.296 54,085,196 -0.17(-6.95%)
Jul 23, 2007 2.577 2.584 2.453 2.467 53,601,384 -0.34(-12.02%)
Jul 20, 2007 2.849 2.849 2.800 2.804 9,616,600 -0.04(-1.55%)
Jul 19, 2007 2.857 2.890 2.821 2.849 5,192,355 -0.03(-0.89%)
Jul 18, 2007 2.891 2.891 2.821 2.874 6,499,422 -0.01(-0.45%)
Jul 17, 2007 2.861 2.900 2.859 2.887 4,524,478 +0.02(+0.75%)
Jul 16, 2007 2.891 2.901 2.857 2.866 5,152,056 -0.01(-0.40%)
Jul 13, 2007 2.860 2.921 2.860 2.877 4,609,934 +0.00(+0.15%)
Jul 12, 2007 2.859 2.911 2.841 2.873 5,622,042 +0.01(+0.50%)
Jul 11, 2007 2.891 2.891 2.843 2.859 5,498,269 -0.02(-0.55%)
Jul 10, 2007 2.916 2.977 2.857 2.874 8,853,495 -0.04(-1.52%)
Jul 09, 2007 2.929 2.957 2.901 2.919 8,168,565 +0.01(+0.20%)
Jul 06, 2007 2.834 2.926 2.834 2.913 8,070,691 +0.08(+2.88%)
Jul 05, 2007 2.850 2.871 2.824 2.831 6,480,333 +0.01(+0.25%)
Jul 03, 2007 2.801 2.856 2.799 2.824 3,085,340 +0.04(+1.49%)
Jul 02, 2007 2.786 2.836 2.767 2.783 7,971,914 +0.01(+0.46%)
Jun 29, 2007 2.867 2.881 2.766 2.770 12,084,043 -0.07(-2.32%)
Jun 28, 2007 2.956 2.956 2.826 2.836 14,724,737 -0.13(-4.48%)
Jun 27, 2007 2.791 3.037 2.787 2.969 21,097,908 +0.18(+6.45%)
Jun 26, 2007 2.851 2.855 2.786 2.789 5,785,632 -0.01(-0.51%)
Jun 25, 2007 2.821 2.854 2.794 2.803 6,802,536 -0.01(-0.30%)
Jun 22, 2007 2.860 2.874 2.800 2.811 7,412,152 -0.04(-1.55%)
Jun 21, 2007 2.791 2.903 2.788 2.856 10,077,284 +0.06(+2.25%)
Jun 20, 2007 2.883 2.891 2.787 2.793 6,376,999 -0.05(-1.91%)
Jun 19, 2007 2.891 2.896 2.843 2.847 7,910,699 -0.01(-0.45%)
Jun 18, 2007 2.917 2.921 2.843 2.860 12,247,899 +0.04(+1.57%)
Jun 15, 2007 2.864 2.881 2.803 2.816 22,093,400 +0.08(+2.76%)
Jun 14, 2007 2.771 2.794 2.727 2.740 11,372,199 -0.03(-1.24%)
Jun 13, 2007 2.786 2.869 2.721 2.774 27,423,198 -0.09(-3.29%)
Jun 12, 2007 3.003 3.044 2.841 2.869 40,183,500 -0.26(-8.44%)
Jun 11, 2007 3.179 3.236 3.116 3.133 17,523,050 -0.21(-6.40%)
Jun 08, 2007 3.429 3.443 3.291 3.347 14,038,513 -0.07(-2.09%)
Jun 07, 2007 3.257 3.713 3.254 3.419 59,106,652 +0.19(+5.88%)
Jun 06, 2007 3.049 3.254 3.044 3.229 33,464,108 +0.17(+5.66%)
Jun 05, 2007 3.053 3.088 3.030 3.056 5,884,514 -0.01(-0.42%)
Jun 04, 2007 3.056 3.090 3.050 3.069 5,545,428 -0.01(-0.42%)
Jun 01, 2007 3.120 3.183 3.050 3.081 8,029,573 -0.05(-1.51%)
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%)
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.