Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 4.517 4.543 4.405 4.517 137,955,104 +0.07(+1.58%)
Nov 29, 2007 4.484 4.563 4.424 4.447 139,868,352 -0.06(-1.27%)
Nov 28, 2007 4.367 4.518 4.327 4.504 228,602,592 +0.23(+5.50%)
Nov 27, 2007 4.136 4.272 4.101 4.269 172,981,744 +0.21(+5.27%)
Nov 26, 2007 4.105 4.215 4.047 4.056 172,615,024 -0.01(-0.16%)
Nov 23, 2007 3.996 4.063 3.940 4.062 55,801,472 +0.08(+2.09%)
Nov 21, 2007 3.953 4.034 3.923 3.979 133,879,704 -0.03(-0.78%)
Nov 20, 2007 3.984 4.090 3.906 4.010 232,670,688 +0.06(+1.53%)
Nov 19, 2007 3.932 3.978 3.888 3.950 173,401,824 +0.03(+0.74%)
Nov 16, 2007 3.841 3.940 3.823 3.921 142,616,784 +0.04(+0.96%)
Nov 15, 2007 3.962 3.977 3.826 3.883 156,996,784 -0.03(-0.84%)
Nov 14, 2007 4.011 4.048 3.898 3.916 168,943,360 -0.07(-1.69%)
Nov 13, 2007 3.886 3.993 3.881 3.984 190,372,064 +0.14(+3.71%)
Nov 12, 2007 3.904 3.995 3.816 3.841 188,380,720 -0.09(-2.40%)
Nov 09, 2007 4.111 4.111 3.933 3.935 232,949,744 -0.23(-5.61%)
Nov 08, 2007 4.330 4.338 4.060 4.169 236,619,680 -0.17(-3.98%)
Nov 07, 2007 4.310 4.448 4.298 4.342 168,349,648 -0.01(-0.26%)
Nov 06, 2007 4.221 4.365 4.209 4.353 159,062,240 +0.14(+3.44%)
Nov 05, 2007 4.208 4.291 4.128 4.209 149,420,000 -0.08(-1.87%)
Nov 02, 2007 4.388 4.396 4.165 4.289 205,089,600 -0.08(-1.91%)
Nov 01, 2007 4.377 4.468 4.315 4.372 165,678,384 -0.07(-1.68%)
Oct 31, 2007 4.392 4.469 4.340 4.447 141,247,824 +0.05(+1.03%)
Oct 30, 2007 4.473 4.522 4.392 4.402 108,369,080 -0.09(-2.06%)
Oct 29, 2007 4.510 4.563 4.463 4.494 142,260,272 +0.00(+0.11%)
Oct 26, 2007 4.440 4.533 4.375 4.489 176,942,448 +0.09(+2.03%)
Oct 25, 2007 4.401 4.465 4.306 4.400 233,162,368 -0.03(-0.59%)
Oct 24, 2007 4.533 4.533 4.154 4.426 833,896,256 -0.60(-11.99%)
Oct 23, 2007 4.753 5.043 4.699 5.029 828,276,096 +0.48(+10.44%)
Oct 22, 2007 4.452 4.574 4.441 4.554 197,830,112 +0.08(+1.70%)
Oct 19, 2007 4.486 4.522 4.456 4.477 182,960,256 -0.00(-0.10%)
Oct 18, 2007 4.458 4.511 4.447 4.482 106,713,128 -0.03(-0.77%)
Oct 17, 2007 4.584 4.584 4.443 4.517 153,869,824 +0.05(+1.14%)
Oct 16, 2007 4.424 4.492 4.415 4.466 170,276,800 -0.05(-1.10%)
Oct 15, 2007 4.579 4.595 4.494 4.516 112,523,864 -0.09(-1.99%)
Oct 12, 2007 4.461 4.609 4.436 4.608 167,600,112 +0.15(+3.39%)
Oct 11, 2007 4.755 4.776 4.396 4.457 196,863,280 -0.27(-5.62%)
Oct 10, 2007 4.764 4.776 4.707 4.722 111,640,712 -0.03(-0.70%)
Oct 09, 2007 4.818 4.825 4.726 4.755 143,231,728 -0.03(-0.55%)
Oct 08, 2007 4.700 4.781 4.689 4.781 148,907,216 +0.12(+2.59%)
Oct 05, 2007 4.667 4.675 4.606 4.661 110,728,816 +0.06(+1.27%)
Oct 04, 2007 4.617 4.618 4.562 4.602 66,522,024 -0.01(-0.21%)
Oct 03, 2007 4.599 4.629 4.578 4.612 101,285,360 +0.00(+0.10%)
Oct 02, 2007 4.682 4.684 4.559 4.607 97,571,904 -0.05(-1.12%)
Oct 01, 2007 4.660 4.694 4.631 4.660 108,201,104 +0.01(+0.28%)
Sep 28, 2007 4.628 4.669 4.574 4.647 96,508,672 -0.01(-0.25%)
Sep 27, 2007 4.692 4.694 4.644 4.658 56,385,500 -0.00(-0.05%)
Sep 26, 2007 4.691 4.702 4.604 4.661 114,474,984 -0.00(-0.05%)
Sep 25, 2007 4.589 4.664 4.537 4.663 116,264,800 +0.04(+0.96%)
Sep 24, 2007 4.554 4.676 4.530 4.619 106,681,840 +0.06(+1.41%)
Sep 21, 2007 4.504 4.584 4.472 4.554 130,795,072 +0.08(+1.84%)
Sep 20, 2007 4.435 4.510 4.431 4.472 115,889,576 +0.03(+0.73%)
Sep 19, 2007 4.465 4.480 4.403 4.440 129,482,672 +0.01(+0.28%)
Sep 18, 2007 4.359 4.569 4.325 4.427 178,952,864 +0.09(+2.12%)
Sep 17, 2007 4.339 4.357 4.289 4.335 89,899,904 -0.04(-0.98%)
Sep 14, 2007 4.310 4.394 4.305 4.378 79,259,080 +0.03(+0.58%)
Sep 13, 2007 4.387 4.393 4.315 4.353 120,024,824 -0.00(-0.05%)
Sep 12, 2007 4.293 4.434 4.288 4.355 181,001,856 +0.05(+1.18%)
Sep 11, 2007 4.199 4.320 4.167 4.304 137,576,656 +0.15(+3.53%)
Sep 10, 2007 4.237 4.248 4.116 4.157 107,590,288 -0.06(-1.40%)
Sep 07, 2007 4.225 4.239 4.151 4.216 165,006,064 -0.08(-1.96%)
Sep 06, 2007 4.215 4.313 4.133 4.300 176,723,376 +0.12(+2.94%)
Sep 05, 2007 4.102 4.235 4.101 4.178 181,670,128 +0.05(+1.27%)
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.