Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 5.000 5.100 4.970 5.030 3,326,298 +0.06(+1.21%)
Mar 29, 2007 5.090 5.100 4.890 4.970 6,841,391 -0.09(-1.78%)
Mar 28, 2007 5.150 5.180 5.040 5.060 5,468,892 -0.11(-2.13%)
Mar 27, 2007 5.190 5.200 5.140 5.170 1,657,119 -0.04(-0.77%)
Mar 26, 2007 5.130 5.220 5.100 5.210 4,857,505 +0.04(+0.77%)
Mar 23, 2007 5.190 5.220 5.110 5.170 2,982,794 -0.03(-0.58%)
Mar 22, 2007 5.220 5.250 5.070 5.200 4,449,203 -0.02(-0.38%)
Mar 21, 2007 5.130 5.230 5.110 5.220 1,794,380 +0.08(+1.56%)
Mar 20, 2007 5.060 5.160 5.040 5.140 3,610,385 +0.06(+1.18%)
Mar 19, 2007 5.000 5.130 4.990 5.080 6,936,760 +0.12(+2.42%)
Mar 16, 2007 5.140 5.220 4.920 4.960 12,331,719 -0.26(-4.98%)
Mar 15, 2007 5.170 5.290 5.120 5.220 3,800,432 +0.00(+0.00%)
Mar 14, 2007 5.260 5.300 5.120 5.220 3,743,730 -0.04(-0.76%)
Mar 13, 2007 5.300 5.390 5.200 5.260 3,724,299 -0.04(-0.75%)
Mar 12, 2007 5.350 5.410 5.280 5.300 3,102,762 -0.07(-1.30%)
Mar 09, 2007 5.400 5.460 5.350 5.370 3,942,309 -0.04(-0.74%)
Mar 08, 2007 5.250 5.410 5.220 5.410 5,103,859 +0.21(+4.04%)
Mar 07, 2007 5.310 5.360 5.150 5.200 8,013,130 -0.14(-2.62%)
Mar 06, 2007 5.300 5.410 5.270 5.340 4,547,952 +0.07(+1.33%)
Mar 05, 2007 5.230 5.350 5.200 5.270 4,582,093 -0.06(-1.13%)
Mar 02, 2007 5.480 5.480 5.260 5.330 8,092,221 -0.19(-3.44%)
Mar 01, 2007 5.480 5.600 5.320 5.520 4,426,523 -0.02(-0.36%)
Feb 28, 2007 5.480 5.650 5.450 5.540 6,735,156 +0.07(+1.28%)
Feb 27, 2007 5.700 5.730 5.470 5.470 6,390,259 -0.33(-5.69%)
Feb 26, 2007 5.730 5.850 5.700 5.800 7,608,285 +0.08(+1.40%)
Feb 23, 2007 5.750 5.800 5.690 5.720 6,828,281 -0.05(-0.87%)
Feb 22, 2007 5.780 5.810 5.700 5.770 4,539,854 +0.05(+0.87%)
Feb 21, 2007 5.750 5.810 5.700 5.720 6,034,148 -0.06(-1.04%)
Feb 20, 2007 5.800 5.840 5.700 5.780 3,313,590 -0.07(-1.20%)
Feb 16, 2007 5.760 5.851 5.660 5.850 7,850,001 +0.07(+1.21%)
Feb 15, 2007 5.630 5.790 5.610 5.780 8,307,132 +0.19(+3.40%)
Feb 14, 2007 5.760 5.770 5.550 5.590 9,277,164 -0.16(-2.78%)
Feb 13, 2007 5.610 5.760 5.570 5.750 7,260,891 +0.13(+2.31%)
Feb 12, 2007 5.590 5.650 5.440 5.620 5,529,554 +0.07(+1.26%)
Feb 09, 2007 5.730 5.740 5.520 5.550 6,478,437 -0.15(-2.63%)
Feb 08, 2007 5.810 5.880 5.650 5.700 7,643,446 -0.10(-1.72%)
Feb 07, 2007 5.820 5.920 5.750 5.800 6,398,729 +0.03(+0.52%)
Feb 06, 2007 5.920 5.940 5.650 5.770 9,098,395 -0.14(-2.37%)
Feb 05, 2007 5.840 5.960 5.810 5.910 6,653,983 +0.04(+0.68%)
Feb 02, 2007 5.820 5.930 5.810 5.870 6,477,829 +0.04(+0.69%)
Feb 01, 2007 6.040 6.090 5.830 5.830 9,440,925 -0.15(-2.51%)
Jan 31, 2007 5.940 6.040 5.890 5.980 8,007,414 +0.01(+0.17%)
Jan 30, 2007 5.900 5.980 5.860 5.970 5,043,997 +0.07(+1.19%)
Jan 29, 2007 5.920 5.970 5.810 5.900 9,313,442 -0.01(-0.17%)
Jan 26, 2007 5.870 5.950 5.770 5.910 8,106,056 +0.07(+1.20%)
Jan 25, 2007 5.910 6.000 5.750 5.840 5,979,943 -0.12(-2.01%)
Jan 24, 2007 5.800 5.980 5.710 5.960 7,690,354 +0.16(+2.76%)
Jan 23, 2007 5.790 5.850 5.680 5.800 7,201,645 +0.01(+0.17%)
Jan 22, 2007 5.990 6.000 5.780 5.790 8,230,404 -0.17(-2.85%)
Jan 19, 2007 5.960 6.010 5.840 5.960 8,198,981 -0.04(-0.67%)
Jan 18, 2007 6.070 6.120 5.900 6.000 11,269,087 -0.14(-2.28%)
Jan 17, 2007 6.170 6.240 6.090 6.140 6,828,705 -0.06(-0.97%)
Jan 16, 2007 6.250 6.310 6.110 6.200 6,552,144 -0.05(-0.80%)
Jan 12, 2007 6.080 6.250 6.060 6.250 9,840,852 +0.18(+2.97%)
Jan 11, 2007 6.460 6.490 6.010 6.070 14,611,450 -0.23(-3.65%)
Jan 10, 2007 6.200 6.300 6.160 6.300 7,160,948 +0.06(+0.96%)
Jan 09, 2007 6.130 6.290 6.110 6.240 10,575,539 +0.09(+1.46%)
Jan 08, 2007 6.110 6.200 6.080 6.150 9,292,851 +0.04(+0.65%)
Jan 05, 2007 6.130 6.200 6.050 6.110 5,087,501 -0.06(-0.97%)
Jan 04, 2007 6.050 6.240 6.000 6.170 7,823,305 +0.07(+1.15%)
Jan 03, 2007 6.140 6.250 5.970 6.100 6,940,757 +0.05(+0.83%)
Dec 29, 2006 6.130 6.240 6.050 6.050 3,686,898 -0.12(-1.94%)
Dec 28, 2006 6.160 6.290 6.150 6.170 5,037,672 -0.03(-0.48%)
Dec 27, 2006 6.200 6.250 6.170 6.200 2,635,170 +0.04(+0.65%)
Dec 26, 2006 6.060 6.190 6.060 6.160 1,823,069 +0.04(+0.65%)
Dec 22, 2006 6.210 6.240 6.050 6.120 4,373,050 -0.12(-1.92%)
Dec 21, 2006 6.100 6.290 6.072 6.240 7,194,884 +0.09(+1.46%)
Dec 20, 2006 6.300 6.380 6.130 6.150 5,624,741 -0.17(-2.69%)
Dec 19, 2006 6.280 6.380 6.150 6.320 11,163,066 +0.04(+0.64%)
Dec 18, 2006 6.280 6.380 6.230 6.280 13,796,694 +0.00(+0.00%)
Dec 15, 2006 6.150 6.280 6.129 6.280 13,643,970 +0.19(+3.12%)
Dec 14, 2006 5.910 6.130 5.840 6.090 10,796,730 +0.19(+3.22%)
Dec 13, 2006 5.600 5.960 5.600 5.900 21,474,711 +0.62(+11.74%)
Dec 12, 2006 5.370 5.460 5.220 5.280 5,943,879 -0.09(-1.68%)
Dec 11, 2006 5.340 5.600 5.300 5.370 7,263,900 +0.03(+0.56%)
Dec 08, 2006 5.360 5.440 5.260 5.340 7,365,645 -0.03(-0.56%)
Dec 07, 2006 5.400 5.470 5.330 5.370 7,476,418 -0.01(-0.19%)
Dec 06, 2006 5.450 5.490 5.250 5.380 12,827,091 -0.11(-2.00%)
Dec 05, 2006 5.380 5.500 5.340 5.490 7,122,588 +0.13(+2.43%)
Dec 04, 2006 5.340 5.500 5.280 5.360 9,583,420 +0.02(+0.37%)
Dec 01, 2006 5.100 5.350 5.090 5.340 15,002,174 +0.29(+5.74%)
Nov 30, 2006 4.940 5.130 4.900 5.050 9,592,400 +0.12(+2.43%)
Nov 29, 2006 4.930 4.990 4.850 4.930 9,337,498 +0.02(+0.41%)
Nov 28, 2006 4.990 5.000 4.790 4.910 12,729,925 -0.05(-1.01%)
Nov 27, 2006 5.230 5.250 4.920 4.960 13,026,992 -0.29(-5.52%)
Nov 24, 2006 5.250 5.310 5.220 5.250 2,157,591 -0.07(-1.32%)
Nov 22, 2006 5.250 5.390 5.250 5.320 7,766,157 +0.09(+1.72%)
Nov 21, 2006 5.500 5.500 5.230 5.230 7,258,320 -0.28(-5.08%)
Nov 20, 2006 5.510 5.580 5.450 5.510 6,180,363 -0.04(-0.72%)
Nov 17, 2006 5.430 5.550 5.400 5.550 5,447,394 +0.09(+1.65%)
Nov 16, 2006 5.480 5.511 5.360 5.460 8,673,637 +0.02(+0.37%)
Nov 15, 2006 5.650 5.690 5.400 5.440 8,117,207 -0.20(-3.55%)
Nov 14, 2006 5.500 5.650 5.490 5.640 8,256,805 +0.17(+3.11%)
Nov 13, 2006 5.260 5.490 5.230 5.470 10,043,557 +0.21(+3.99%)
Nov 10, 2006 5.340 5.360 5.230 5.260 6,909,287 -0.07(-1.31%)
Nov 09, 2006 5.600 5.620 5.330 5.330 11,701,791 -0.30(-5.33%)
Nov 08, 2006 5.380 5.630 5.350 5.630 7,867,750 +0.19(+3.49%)
Nov 07, 2006 5.670 5.702 5.400 5.440 12,182,463 -0.28(-4.90%)
Nov 06, 2006 5.450 5.750 5.450 5.720 10,086,452 +0.26(+4.76%)
Nov 03, 2006 5.200 5.460 5.080 5.460 12,738,102 +0.19(+3.61%)
Nov 02, 2006 5.280 5.430 5.250 5.270 7,099,899 -0.01(-0.19%)
Nov 01, 2006 5.710 5.840 5.260 5.280 12,299,178 -0.47(-8.17%)
Oct 31, 2006 5.420 5.750 5.310 5.750 10,457,338 +0.23(+4.17%)
Oct 30, 2006 5.560 5.630 5.500 5.520 7,339,887 -0.10(-1.78%)
Oct 27, 2006 5.650 5.760 5.500 5.620 10,608,580 -0.07(-1.23%)
Oct 26, 2006 5.750 5.750 5.610 5.690 8,241,511 +0.00(+0.00%)
Oct 25, 2006 5.570 5.730 5.550 5.690 7,667,593 +0.13(+2.34%)
Oct 24, 2006 5.590 5.680 5.540 5.560 8,815,874 -0.02(-0.36%)
Oct 23, 2006 5.570 5.750 5.540 5.580 7,919,645 -0.02(-0.36%)
Oct 20, 2006 5.720 5.740 5.490 5.600 12,213,910 -0.13(-2.27%)
Oct 19, 2006 5.610 5.770 5.570 5.730 8,829,442 +0.08(+1.42%)
Oct 18, 2006 5.950 5.990 5.540 5.650 13,124,224 -0.27(-4.56%)
Oct 17, 2006 6.100 6.110 5.880 5.920 14,626,301 -0.24(-3.90%)
Oct 16, 2006 6.130 6.220 6.060 6.160 10,554,254 +0.06(+0.98%)
Oct 13, 2006 6.040 6.150 6.030 6.100 8,899,253 +0.09(+1.50%)
Oct 12, 2006 6.200 6.230 5.950 6.010 10,485,770 -0.14(-2.28%)
Oct 11, 2006 6.050 6.250 6.010 6.150 11,897,512 +0.16(+2.67%)
Oct 10, 2006 5.890 5.990 5.860 5.990 8,824,020 +0.08(+1.35%)
Oct 09, 2006 5.860 6.010 5.860 5.910 7,976,715 -0.02(-0.34%)
Oct 06, 2006 6.010 6.010 5.850 5.930 4,966,483 -0.12(-1.98%)
Oct 05, 2006 5.970 6.070 5.920 6.050 5,208,711 +0.05(+0.83%)
Oct 04, 2006 5.830 6.060 5.780 6.000 7,276,692 +0.17(+2.92%)
Oct 03, 2006 5.990 6.000 5.820 5.830 6,834,805 -0.21(-3.48%)
Oct 02, 2006 6.000 6.130 5.980 6.040 6,751,934 +0.00(+0.00%)
Sep 29, 2006 6.110 6.150 6.040 6.040 4,384,526 -0.04(-0.66%)
Sep 28, 2006 6.170 6.210 6.000 6.080 6,591,624 -0.05(-0.82%)
Sep 27, 2006 6.200 6.290 6.070 6.130 6,161,414 -0.11(-1.76%)
Sep 26, 2006 6.220 6.290 6.020 6.240 7,398,047 -0.02(-0.32%)
Sep 25, 2006 6.180 6.290 6.010 6.260 6,625,636 +0.13(+2.12%)
Sep 22, 2006 6.160 6.210 6.090 6.130 5,746,050 -0.06(-0.97%)
Sep 21, 2006 6.270 6.430 6.160 6.190 11,815,789 -0.08(-1.28%)
Sep 20, 2006 6.190 6.300 6.150 6.270 8,082,275 +0.12(+1.95%)
Sep 19, 2006 6.115 6.220 6.010 6.150 9,020,070 +0.01(+0.16%)
Sep 18, 2006 6.050 6.320 6.020 6.140 10,027,373 +0.02(+0.33%)
Sep 15, 2006 6.180 6.260 5.970 6.120 8,314,500 -0.04(-0.65%)
Sep 14, 2006 6.105 6.230 6.040 6.160 5,586,262 +0.02(+0.33%)
Sep 13, 2006 6.200 6.290 6.080 6.140 9,883,796 -0.06(-0.97%)
Sep 12, 2006 5.920 6.200 5.920 6.200 11,315,247 +0.23(+3.85%)
Sep 11, 2006 5.720 5.980 5.710 5.970 8,772,620 +0.21(+3.65%)
Sep 08, 2006 5.770 5.810 5.730 5.760 10,263,813 +0.03(+0.52%)
Sep 07, 2006 5.690 5.780 5.620 5.730 12,301,400 +0.00(+0.00%)
Sep 06, 2006 5.800 5.800 5.660 5.730 6,890,343 -0.11(-1.88%)
Sep 05, 2006 5.640 5.890 5.620 5.840 10,599,728 +0.16(+2.82%)
Sep 01, 2006 5.780 5.890 5.630 5.680 6,641,530 -0.10(-1.73%)
Aug 31, 2006 5.860 5.910 5.730 5.780 9,261,777 -0.08(-1.37%)
Aug 30, 2006 5.680 5.900 5.640 5.860 10,248,729 +0.17(+2.99%)
Aug 29, 2006 5.720 5.750 5.570 5.690 9,350,805 -0.03(-0.52%)
Aug 28, 2006 5.560 5.730 5.560 5.720 6,035,896 +0.18(+3.25%)
Aug 25, 2006 5.610 5.780 5.530 5.540 9,090,408 -0.14(-2.46%)
Aug 24, 2006 5.510 5.700 5.420 5.680 15,327,848 +0.17(+3.09%)
Aug 23, 2006 5.400 5.520 5.350 5.510 7,319,117 +0.12(+2.23%)
Aug 22, 2006 5.350 5.470 5.290 5.390 7,026,666 +0.06(+1.13%)
Aug 21, 2006 5.420 5.480 5.270 5.330 4,221,279 -0.19(-3.44%)
Aug 18, 2006 5.330 5.530 5.230 5.520 6,774,022 +0.15(+2.79%)
Aug 17, 2006 5.570 5.660 5.290 5.370 9,509,592 -0.22(-3.94%)
Aug 16, 2006 5.220 5.640 5.150 5.590 17,629,533 +0.20(+3.71%)
Aug 15, 2006 5.250 5.390 5.200 5.390 7,903,419 +0.24(+4.66%)
Aug 14, 2006 5.150 5.310 5.120 5.150 6,670,553 +0.04(+0.78%)
Aug 11, 2006 5.200 5.250 5.020 5.110 8,869,318 -0.13(-2.48%)
Aug 10, 2006 5.060 5.260 5.000 5.240 8,088,681 +0.09(+1.75%)
Aug 09, 2006 5.210 5.340 5.130 5.150 12,550,024 +0.00(+0.00%)
Aug 08, 2006 4.740 5.320 4.730 5.150 21,145,649 +0.26(+5.32%)
Aug 07, 2006 4.440 4.920 4.370 4.890 14,055,146 +0.22(+4.71%)
Aug 04, 2006 4.950 5.000 4.650 4.670 10,972,933 -0.23(-4.69%)
Aug 03, 2006 4.820 4.950 4.740 4.900 7,147,166 +0.05(+1.03%)
Aug 02, 2006 4.810 4.920 4.770 4.850 8,504,959 +0.11(+2.32%)
Aug 01, 2006 4.660 4.790 4.650 4.740 8,379,169 -0.05(-1.04%)
Jul 31, 2006 4.620 4.810 4.520 4.790 9,403,952 +0.14(+3.01%)
Jul 28, 2006 4.400 4.720 4.360 4.650 9,948,377 +0.29(+6.65%)
Jul 27, 2006 4.370 4.610 4.320 4.360 8,054,299 +0.04(+0.93%)
Jul 26, 2006 4.215 4.420 4.140 4.320 8,764,994 +0.10(+2.37%)
Jul 25, 2006 4.370 4.430 3.710 4.220 29,846,078 -0.60(-12.45%)
Jul 24, 2006 4.650 4.930 4.680 4.820 10,550,199 +0.17(+3.66%)
Jul 21, 2006 5.000 5.020 4.630 4.650 13,690,007 -0.35(-7.00%)
Jul 20, 2006 5.200 5.220 4.980 5.000 10,052,630 -0.16(-3.10%)
Jul 19, 2006 5.180 5.240 5.080 5.160 12,958,072 -0.01(-0.19%)
Jul 18, 2006 5.180 5.270 4.940 5.170 15,699,204 +0.04(+0.78%)
Jul 17, 2006 4.950 5.250 4.930 5.130 15,054,711 +0.10(+1.99%)
Jul 14, 2006 4.910 5.080 4.880 5.030 8,584,626 +0.11(+2.24%)
Jul 13, 2006 4.870 5.150 4.760 4.920 10,010,787 +0.01(+0.20%)
Jul 12, 2006 5.260 5.300 4.890 4.910 11,116,758 -0.35(-6.65%)
Jul 11, 2006 5.060 5.290 4.880 5.260 10,559,516 +0.20(+3.95%)
Jul 10, 2006 5.230 5.290 5.060 5.060 7,545,650 -0.12(-2.32%)
Jul 07, 2006 5.370 5.400 5.130 5.180 10,541,920 -0.22(-4.07%)
Jul 06, 2006 5.290 5.410 5.240 5.400 6,714,810 +0.14(+2.66%)
Jul 05, 2006 5.360 5.400 5.140 5.260 12,049,043 -0.05(-0.94%)
Jul 03, 2006 5.400 5.420 5.240 5.310 7,001,403 -0.24(-4.32%)
Jun 30, 2006 5.050 5.550 4.950 5.550 45,970,843 +0.50(+9.90%)
Jun 29, 2006 4.940 5.050 4.870 5.050 12,816,000 +0.13(+2.64%)
Jun 28, 2006 4.770 4.940 4.710 4.920 9,522,640 +0.18(+3.80%)
Jun 27, 2006 4.900 4.920 4.650 4.740 8,548,605 -0.18(-3.66%)
Jun 26, 2006 4.840 4.940 4.800 4.920 4,764,900 +0.12(+2.50%)
Jun 23, 2006 4.769 4.920 4.680 4.800 7,042,692 +0.01(+0.21%)
Jun 22, 2006 4.880 4.930 4.750 4.790 7,349,874 -0.13(-2.64%)
Jun 21, 2006 4.650 4.980 4.620 4.920 8,310,126 +0.29(+6.26%)
Jun 20, 2006 4.710 4.750 4.620 4.630 4,517,798 -0.11(-2.32%)
Jun 19, 2006 4.750 4.890 4.730 4.740 6,035,757 -0.02(-0.42%)
Jun 16, 2006 4.990 5.010 4.690 4.760 15,901,974 -0.24(-4.80%)
Jun 15, 2006 4.710 5.010 4.700 5.000 10,405,048 +0.38(+8.23%)
Jun 14, 2006 4.280 4.690 4.270 4.620 10,656,851 +0.38(+8.96%)
Jun 13, 2006 4.330 4.480 4.220 4.240 7,997,486 -0.11(-2.53%)
Jun 12, 2006 4.600 4.640 4.330 4.350 6,262,862 -0.27(-5.84%)
Jun 09, 2006 4.520 4.680 4.520 4.620 7,909,760 +0.13(+2.90%)
Jun 08, 2006 4.560 4.690 4.410 4.490 9,042,320 -0.09(-1.97%)
Jun 07, 2006 4.805 4.840 4.570 4.580 14,184,860 -0.19(-3.98%)
Jun 06, 2006 4.670 4.790 4.590 4.770 7,554,110 +0.16(+3.47%)
Jun 05, 2006 4.795 4.930 4.600 4.610 7,061,189 -0.21(-4.36%)
Jun 02, 2006 5.000 5.100 4.750 4.820 8,673,923 -0.16(-3.21%)
Jun 01, 2006 4.780 4.990 4.740 4.980 9,260,794 +0.18(+3.75%)
May 31, 2006 4.520 4.800 4.490 4.800 9,368,862 +0.29(+6.43%)
May 30, 2006 4.640 4.690 4.490 4.510 6,793,145 -0.18(-3.84%)
May 26, 2006 4.755 4.780 4.650 4.690 4,163,902 -0.01(-0.21%)
May 25, 2006 4.690 4.750 4.590 4.700 8,160,836 +0.10(+2.17%)
May 24, 2006 4.475 4.740 4.400 4.600 12,900,175 +0.14(+3.14%)
May 23, 2006 4.790 4.920 4.440 4.460 8,253,384 -0.28(-5.91%)
May 22, 2006 4.300 5.010 4.240 4.740 24,144,615 +0.36(+8.22%)
May 19, 2006 4.350 4.450 4.300 4.380 8,899,308 +0.07(+1.62%)
May 18, 2006 4.340 4.540 4.280 4.310 10,634,650 +0.01(+0.23%)
May 17, 2006 4.500 4.510 4.280 4.300 8,317,843 -0.24(-5.29%)
May 16, 2006 4.430 4.680 4.430 4.540 11,861,904 +0.09(+2.02%)
May 15, 2006 4.675 4.750 4.300 4.450 14,484,454 -0.25(-5.32%)
May 12, 2006 5.150 5.150 4.670 4.700 16,447,161 -0.64(-11.99%)
May 11, 2006 5.530 5.600 5.320 5.340 9,345,603 -0.22(-3.96%)
May 10, 2006 5.590 5.680 5.520 5.560 7,046,196 -0.04(-0.71%)
May 09, 2006 5.560 5.670 5.490 5.600 6,245,597 +0.03(+0.54%)
May 08, 2006 5.650 5.680 5.560 5.570 4,402,765 -0.08(-1.42%)
May 05, 2006 5.645 5.700 5.580 5.650 8,100,034 +0.04(+0.68%)
May 04, 2006 5.430 5.650 5.430 5.612 8,018,512 +0.17(+3.16%)
May 03, 2006 5.240 5.450 5.230 5.440 6,376,408 +0.18(+3.42%)
May 02, 2006 5.320 5.380 5.080 5.260 11,169,189 -0.06(-1.13%)
May 01, 2006 5.260 5.350 5.230 5.320 7,725,130 +0.08(+1.53%)
Apr 28, 2006 5.400 5.470 5.220 5.240 7,319,700 -0.24(-4.38%)
Apr 27, 2006 5.450 5.590 5.290 5.480 8,809,929 +0.00(+0.00%)
Apr 26, 2006 5.500 5.710 5.330 5.480 14,968,564 -0.01(-0.18%)
Apr 25, 2006 5.370 5.600 5.370 5.490 15,577,195 +0.09(+1.67%)
Apr 24, 2006 5.390 5.490 5.280 5.400 6,035,805 -0.02(-0.37%)
Apr 21, 2006 5.590 5.600 5.300 5.420 10,154,301 -0.13(-2.34%)
Apr 20, 2006 5.480 5.630 5.430 5.550 11,447,614 +0.04(+0.73%)
Apr 19, 2006 5.400 5.550 5.390 5.510 19,602,841 +0.12(+2.23%)
Apr 18, 2006 5.000 5.420 5.000 5.390 10,922,786 +0.40(+8.02%)
Apr 17, 2006 5.150 5.290 4.890 4.990 9,484,786 -0.21(-4.04%)
Apr 13, 2006 5.185 5.290 5.080 5.200 6,274,869 +0.01(+0.19%)
Apr 12, 2006 4.810 5.210 4.760 5.190 10,429,769 +0.38(+7.90%)
Apr 11, 2006 4.970 5.060 4.720 4.810 13,564,036 -0.16(-3.22%)
Apr 10, 2006 5.110 5.200 4.890 4.970 8,178,577 -0.16(-3.12%)
Apr 07, 2006 5.310 5.457 5.040 5.130 13,581,777 -0.14(-2.66%)
Apr 06, 2006 5.260 5.300 5.130 5.270 8,154,707 +0.03(+0.57%)
Apr 05, 2006 4.960 5.260 4.960 5.240 9,245,406 +0.26(+5.22%)
Apr 04, 2006 4.930 5.090 4.840 4.980 10,436,879 -0.02(-0.40%)
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.