Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.76 22.11 21.58 21.59 98,601,760 -0.09(-0.42%)
Apr 29, 2008 21.80 21.88 21.54 21.68 111,502,536 -0.26(-1.21%)
Apr 28, 2008 22.56 22.59 21.82 21.95 128,711,192 -0.64(-2.82%)
Apr 25, 2008 22.75 23.01 22.41 22.58 191,722,928 -1.49(-6.19%)
Apr 24, 2008 23.95 24.30 23.59 24.07 153,256,384 +0.27(+1.11%)
Apr 23, 2008 23.05 23.82 22.94 23.81 129,778,960 +0.91(+3.97%)
Apr 22, 2008 23.20 23.24 22.69 22.90 88,976,296 -0.13(-0.56%)
Apr 21, 2008 22.86 23.17 22.80 23.03 71,819,344 +0.32(+1.40%)
Apr 18, 2008 22.72 22.79 22.42 22.71 97,246,704 +0.59(+2.67%)
Apr 17, 2008 22.05 22.21 21.88 22.12 64,389,072 +0.20(+0.93%)
Apr 16, 2008 21.63 21.99 21.49 21.92 71,421,816 +0.53(+2.48%)
Apr 15, 2008 21.29 21.56 21.22 21.39 44,957,280 +0.14(+0.68%)
Apr 14, 2008 21.38 21.43 21.14 21.24 57,260,904 -0.17(-0.78%)
Apr 11, 2008 21.40 21.96 21.36 21.41 71,815,472 -0.63(-2.85%)
Apr 10, 2008 21.83 22.26 21.80 22.04 86,641,456 +0.17(+0.76%)
Apr 09, 2008 21.74 21.99 21.61 21.87 60,555,268 +0.11(+0.49%)
Apr 08, 2008 21.91 21.95 21.61 21.77 59,088,140 -0.31(-1.41%)
Apr 07, 2008 22.37 22.40 21.98 22.08 58,690,396 +0.00(+0.00%)
Apr 04, 2008 22.05 22.15 21.76 22.08 57,902,984 +0.12(+0.55%)
Apr 03, 2008 21.95 22.20 21.80 21.95 51,463,728 -0.12(-0.55%)
Apr 02, 2008 22.38 22.39 21.95 22.08 65,383,480 -0.26(-1.15%)
Apr 01, 2008 21.83 22.36 21.67 22.33 86,887,672 +0.85(+3.95%)
Mar 31, 2008 21.11 21.64 21.08 21.49 61,769,796 +0.36(+1.68%)
Mar 28, 2008 21.37 21.52 21.07 21.13 65,046,012 -0.11(-0.50%)
Mar 27, 2008 21.56 21.57 21.20 21.24 62,993,628 -0.39(-1.79%)
Mar 26, 2008 21.98 22.01 21.49 21.62 60,569,924 -0.44(-1.99%)
Mar 25, 2008 22.20 22.23 21.91 22.06 64,926,064 -0.02(-0.10%)
Mar 24, 2008 22.20 22.26 22.00 22.08 63,792,092 -0.01(-0.03%)
Mar 21, 2008 21.76 22.12 21.64 22.09 79,485,816 +0.00(+0.00%)
Mar 20, 2008 21.76 22.12 21.64 22.09 79,481,120 +0.42(+1.96%)
Mar 19, 2008 22.24 22.40 21.67 21.67 81,165,240 -0.61(-2.72%)
Mar 18, 2008 21.70 22.32 21.70 22.27 110,065,736 +0.85(+3.96%)
Mar 17, 2008 20.67 21.75 20.65 21.42 111,602,848 +0.26(+1.22%)
Mar 14, 2008 21.74 21.96 20.93 21.17 138,954,112 -0.50(-2.31%)
Mar 13, 2008 21.61 21.95 21.32 21.67 111,686,112 -0.01(-0.04%)
Mar 12, 2008 22.28 22.33 21.61 21.67 100,378,152 -0.49(-2.22%)
Mar 11, 2008 21.50 22.21 21.49 22.17 130,435,712 +0.93(+4.39%)
Mar 10, 2008 21.07 21.39 21.01 21.24 95,808,240 +0.14(+0.65%)
Mar 07, 2008 20.70 21.25 20.68 21.10 102,498,192 +0.23(+1.09%)
Mar 06, 2008 21.24 21.33 20.82 20.87 120,371,056 -0.42(-1.96%)
Mar 05, 2008 21.01 21.51 20.97 21.29 140,637,472 +0.40(+1.92%)
Mar 04, 2008 20.46 20.92 20.41 20.89 114,790,960 +0.45(+2.22%)
Mar 03, 2008 20.62 20.74 20.34 20.43 101,037,312 -0.16(-0.77%)
Feb 29, 2008 20.96 21.07 20.46 20.59 155,065,072 -0.55(-2.61%)
Feb 28, 2008 21.21 21.40 21.05 21.14 109,632,440 -0.25(-1.17%)
Feb 27, 2008 21.34 21.71 21.27 21.39 99,324,272 -0.09(-0.42%)
Feb 26, 2008 21.00 21.85 20.95 21.49 143,858,944 +0.41(+1.94%)
Feb 25, 2008 20.93 21.38 20.80 21.08 145,212,864 +0.12(+0.58%)
Feb 22, 2008 21.38 21.49 20.59 20.96 166,043,568 -0.32(-1.49%)
Feb 21, 2008 21.67 21.92 21.17 21.27 130,474,104 -0.09(-0.43%)
Feb 20, 2008 21.31 21.39 21.14 21.36 122,619,208 +0.04(+0.18%)
Feb 19, 2008 21.80 21.83 21.25 21.33 90,137,056 -0.19(-0.88%)
Feb 18, 2008 21.43 21.68 21.39 21.52 90,040,176 +0.00(+0.00%)
Feb 15, 2008 21.43 21.68 21.39 21.52 90,011,952 -0.06(-0.28%)
Feb 14, 2008 21.86 21.99 21.55 21.58 90,074,224 -0.35(-1.59%)
Feb 13, 2008 21.67 21.99 21.60 21.92 117,545,512 +0.47(+2.19%)
Feb 12, 2008 21.52 21.67 21.28 21.46 111,406,648 +0.10(+0.46%)
Feb 11, 2008 21.59 21.66 21.13 21.36 207,109,872 -0.27(-1.23%)
Feb 08, 2008 21.42 22.02 21.38 21.62 164,920,944 +0.33(+1.56%)
Feb 07, 2008 21.46 21.79 21.12 21.29 217,901,072 -0.30(-1.40%)
Feb 06, 2008 22.17 22.22 21.42 21.59 182,310,368 -0.42(-1.89%)
Feb 05, 2008 22.64 22.67 21.87 22.01 181,647,808 -0.85(-3.71%)
Feb 04, 2008 23.08 23.26 22.80 22.86 158,480,176 -0.20(-0.85%)
Feb 01, 2008 23.51 25.17 22.90 23.05 384,475,264 -1.63(-6.60%)
Jan 31, 2008 24.16 24.79 24.01 24.68 136,532,848 +0.30(+1.24%)
Jan 30, 2008 24.65 24.83 24.26 24.38 140,497,952 -0.30(-1.23%)
Jan 29, 2008 24.87 24.90 24.49 24.68 89,832,408 -0.09(-0.37%)
Jan 28, 2008 25.00 25.06 24.54 24.77 107,007,800 -0.17(-0.67%)
Jan 25, 2008 26.39 26.50 24.88 24.94 260,142,560 -0.23(-0.93%)
Jan 24, 2008 24.49 25.26 24.32 25.17 205,221,024 +1.00(+4.13%)
Jan 23, 2008 23.83 24.26 23.50 24.17 181,737,376 -0.05(-0.19%)
Jan 22, 2008 23.88 24.63 23.85 24.22 143,748,080 -0.77(-3.09%)
Jan 21, 2008 25.54 25.74 24.96 24.99 154,626,544 +0.00(+0.00%)
Jan 18, 2008 25.54 25.74 24.96 24.99 152,305,792 -0.08(-0.30%)
Jan 17, 2008 25.39 25.59 24.96 25.07 124,491,336 -0.09(-0.36%)
Jan 16, 2008 25.30 25.48 24.61 25.16 159,536,352 -0.58(-2.26%)
Jan 15, 2008 25.76 26.03 25.74 25.74 81,385,496 -0.30(-1.13%)
Jan 14, 2008 26.09 26.17 25.80 26.04 69,730,160 +0.36(+1.42%)
Jan 11, 2008 25.85 25.92 25.53 25.67 72,897,744 -0.32(-1.22%)
Jan 10, 2008 26.01 26.12 25.57 25.99 95,694,984 -0.08(-0.32%)
Jan 09, 2008 25.26 26.15 25.25 26.07 98,153,152 +0.75(+2.96%)
Jan 08, 2008 26.28 26.28 25.29 25.32 104,547,936 -0.88(-3.35%)
Jan 07, 2008 26.16 26.35 25.93 26.20 105,888,560 +0.17(+0.67%)
Jan 04, 2008 26.64 26.65 25.81 26.03 95,224,496 -0.75(-2.80%)
Jan 03, 2008 26.66 26.99 26.39 26.78 65,515,792 +0.11(+0.43%)
Jan 02, 2008 27.10 27.22 26.50 26.66 83,223,456 -0.29(-1.07%)
Jan 01, 2008 27.18 27.25 26.89 26.95 46,538,412 +0.00(+0.00%)
Dec 31, 2007 27.18 27.25 26.89 26.95 45,881,044 -0.39(-1.44%)
Dec 28, 2007 27.33 27.43 27.00 27.35 43,392,804 +0.11(+0.42%)
Dec 27, 2007 27.52 27.67 27.21 27.23 44,000,396 -0.48(-1.75%)
Dec 26, 2007 27.56 27.74 27.45 27.72 39,960,192 +0.02(+0.08%)
Dec 24, 2007 27.35 27.80 27.29 27.69 39,128,304 +0.39(+1.44%)
Dec 21, 2007 27.18 27.30 27.07 27.30 110,466,808 +0.41(+1.52%)
Dec 20, 2007 26.72 27.10 26.56 26.89 78,384,688 +0.55(+2.10%)
Dec 19, 2007 26.26 26.60 26.03 26.34 77,213,536 +0.04(+0.14%)
Dec 18, 2007 26.22 26.50 25.90 26.30 69,718,616 +0.27(+1.02%)
Dec 17, 2007 26.52 26.60 26.01 26.04 76,733,360 -0.70(-2.61%)
Dec 14, 2007 26.54 27.13 26.50 26.73 93,948,792 +0.07(+0.26%)
Dec 13, 2007 26.10 26.84 25.95 26.66 97,646,768 +0.57(+2.18%)
Dec 12, 2007 26.20 26.57 25.69 26.10 83,672,592 +0.28(+1.09%)
Dec 11, 2007 26.29 26.49 25.69 25.82 72,743,384 -0.50(-1.90%)
Dec 10, 2007 26.22 26.46 26.10 26.32 47,662,492 +0.17(+0.67%)
Dec 07, 2007 26.20 26.27 25.91 26.14 53,854,120 -0.02(-0.06%)
Dec 06, 2007 25.94 26.20 25.64 26.16 66,850,128 +0.30(+1.17%)
Dec 05, 2007 25.09 26.13 25.01 25.85 112,114,072 +1.04(+4.21%)
Dec 04, 2007 24.79 25.16 24.70 24.81 72,386,912 -0.11(-0.46%)
Dec 03, 2007 25.36 25.47 24.74 24.92 81,516,688 -0.51(-2.02%)
Nov 30, 2007 25.68 25.83 25.13 25.44 93,555,080 +0.01(+0.03%)
Nov 29, 2007 25.42 25.69 25.22 25.43 70,813,000 -0.08(-0.33%)
Nov 28, 2007 25.27 25.66 24.91 25.51 117,011,336 +0.48(+1.94%)
Nov 27, 2007 25.19 25.44 24.74 25.03 111,054,360 +0.07(+0.27%)
Nov 26, 2007 25.81 26.02 24.93 24.96 106,093,992 -0.86(-3.34%)
Nov 23, 2007 26.01 26.07 25.52 25.82 44,207,844 -0.09(-0.35%)
Nov 21, 2007 26.04 26.29 25.88 25.91 118,244,976 -0.26(-1.01%)
Nov 20, 2007 25.91 26.47 25.82 26.18 132,086,552 +0.47(+1.83%)
Nov 19, 2007 25.71 25.92 25.64 25.71 83,233,368 -0.10(-0.38%)
Nov 16, 2007 25.63 25.94 25.52 25.81 93,936,296 +0.25(+0.98%)
Nov 15, 2007 25.56 25.82 25.40 25.56 83,364,176 -0.13(-0.50%)
Nov 14, 2007 26.21 26.31 25.55 25.69 111,004,632 -0.40(-1.54%)
Nov 13, 2007 25.39 26.25 25.32 26.09 137,728,752 +0.82(+3.24%)
Nov 12, 2007 25.23 25.52 25.00 25.27 111,918,896 -0.26(-1.04%)
Nov 09, 2007 25.88 26.15 25.48 25.54 165,268,704 -0.76(-2.91%)
Nov 08, 2007 26.95 27.18 26.04 26.30 176,660,384 -0.59(-2.20%)
Nov 07, 2007 27.28 27.38 26.84 26.89 98,900,552 -0.67(-2.44%)
Nov 06, 2007 27.70 27.75 27.16 27.56 133,310,704 -0.24(-0.87%)
Nov 05, 2007 27.83 28.09 27.73 27.81 99,697,968 -0.25(-0.89%)
Nov 02, 2007 28.18 28.39 27.57 28.06 127,325,904 +0.00(+0.00%)
Nov 01, 2007 27.66 28.38 27.53 28.06 200,833,536 +0.19(+0.68%)
Oct 31, 2007 26.89 28.01 26.88 27.87 245,149,264 +0.94(+3.49%)
Oct 30, 2007 26.02 26.94 26.01 26.93 141,713,680 +0.76(+2.89%)
Oct 29, 2007 26.38 26.72 26.08 26.17 151,432,368 -0.35(-1.31%)
Oct 26, 2007 27.26 27.28 26.16 26.52 380,549,536 +2.30(+9.50%)
Oct 25, 2007 23.90 24.39 23.84 24.22 222,793,456 +0.56(+2.37%)
Oct 24, 2007 23.36 23.70 23.09 23.66 102,913,848 +0.27(+1.13%)
Oct 23, 2007 23.25 23.56 23.25 23.39 65,926,308 +0.30(+1.28%)
Oct 22, 2007 22.80 23.24 22.80 23.10 77,648,784 +0.26(+1.13%)
Oct 19, 2007 23.54 23.54 22.80 22.84 99,260,744 -0.75(-3.18%)
Oct 18, 2007 23.64 23.64 23.19 23.59 64,998,916 +0.06(+0.26%)
Oct 17, 2007 23.28 23.64 23.20 23.53 113,711,032 +0.58(+2.51%)
Oct 16, 2007 22.89 23.15 22.89 22.95 74,309,696 +0.21(+0.93%)
Oct 15, 2007 22.79 22.96 22.71 22.74 62,259,020 -0.10(-0.43%)
Oct 12, 2007 22.73 23.01 22.67 22.84 41,080,000 +0.20(+0.87%)
Oct 11, 2007 22.94 23.19 22.55 22.64 67,028,336 -0.24(-1.06%)
Oct 10, 2007 22.74 22.99 22.73 22.89 42,588,164 +0.10(+0.43%)
Oct 09, 2007 22.73 23.01 22.71 22.79 84,031,952 +0.20(+0.87%)
Oct 08, 2007 22.45 22.60 22.41 22.59 39,977,348 +0.00(+0.00%)
Oct 05, 2007 22.63 22.70 22.51 22.59 59,460,356 +0.10(+0.44%)
Oct 04, 2007 22.38 22.54 22.29 22.49 49,996,840 +0.19(+0.87%)
Oct 03, 2007 22.49 22.60 22.17 22.30 49,673,072 -0.19(-0.83%)
Oct 02, 2007 22.48 22.60 22.39 22.48 44,515,360 -0.05(-0.24%)
Oct 01, 2007 22.30 22.55 22.27 22.54 57,927,336 +0.23(+1.05%)
Sep 28, 2007 22.33 22.48 22.13 22.30 60,493,260 -0.02(-0.10%)
Sep 27, 2007 22.48 22.50 22.29 22.33 54,087,928 -0.01(-0.03%)
Sep 26, 2007 22.47 22.60 22.32 22.33 79,696,832 -0.05(-0.20%)
Sep 25, 2007 22.06 22.38 22.04 22.38 99,734,632 +0.36(+1.65%)
Sep 24, 2007 21.81 22.42 21.80 22.02 137,937,616 +0.33(+1.50%)
Sep 21, 2007 21.72 21.81 21.53 21.69 179,143,744 +0.17(+0.81%)
Sep 20, 2007 21.56 21.64 21.46 21.52 88,683,888 -0.19(-0.87%)
Sep 19, 2007 21.86 21.89 21.42 21.70 124,439,304 -0.20(-0.90%)
Sep 18, 2007 21.73 21.93 21.40 21.90 102,321,320 +0.16(+0.71%)
Sep 17, 2007 21.80 21.86 21.67 21.75 52,199,284 -0.24(-1.08%)
Sep 14, 2007 21.94 22.04 21.86 21.99 44,233,096 -0.09(-0.41%)
Sep 13, 2007 22.05 22.15 21.92 22.08 46,574,756 +0.17(+0.79%)
Sep 12, 2007 21.81 22.08 21.80 21.90 55,959,272 +0.00(+0.00%)
Sep 11, 2007 21.67 21.92 21.64 21.90 45,375,008 +0.34(+1.58%)
Sep 10, 2007 21.70 21.77 21.51 21.56 49,200,144 +0.03(+0.14%)
Sep 07, 2007 21.67 21.83 21.44 21.53 68,863,448 -0.36(-1.63%)
Sep 06, 2007 21.62 21.96 21.61 21.89 59,976,916 +0.33(+1.51%)
Sep 05, 2007 21.69 21.75 21.52 21.56 62,967,432 -0.25(-1.15%)
Sep 04, 2007 21.58 22.03 21.56 21.81 60,315,500 +0.06(+0.28%)
Aug 31, 2007 21.73 21.89 21.47 21.75 56,154,216 +0.21(+0.98%)
Aug 30, 2007 21.52 21.90 21.44 21.54 44,501,484 -0.11(-0.49%)
Aug 29, 2007 21.30 21.66 21.06 21.64 60,437,720 +0.50(+2.36%)
Aug 28, 2007 21.42 21.57 21.13 21.14 57,916,428 -0.42(-1.97%)
Aug 27, 2007 21.66 21.78 21.50 21.57 43,311,356 -0.24(-1.11%)
Aug 24, 2007 21.36 21.83 21.25 21.81 59,650,280 +0.39(+1.80%)
Aug 23, 2007 21.41 21.45 21.27 21.42 44,760,216 +0.06(+0.28%)
Aug 22, 2007 21.40 21.44 21.21 21.36 59,099,024 +0.11(+0.53%)
Aug 21, 2007 21.27 21.44 21.10 21.25 67,037,624 -0.14(-0.67%)
Aug 20, 2007 21.33 21.57 21.26 21.39 65,119,852 +0.01(+0.04%)
Aug 17, 2007 21.27 21.39 21.06 21.39 101,361,848 +0.33(+1.58%)
Aug 16, 2007 21.11 21.46 20.83 21.05 107,580,424 -0.22(-1.03%)
Aug 15, 2007 21.38 21.95 21.24 21.27 63,558,368 -0.13(-0.60%)
Aug 14, 2007 21.78 21.87 21.35 21.40 56,724,540 -0.27(-1.26%)
Aug 13, 2007 21.91 21.95 21.53 21.67 72,780,264 -0.06(-0.28%)
Aug 10, 2007 21.88 21.99 21.39 21.74 100,798,008 -0.45(-2.01%)
Aug 09, 2007 22.44 22.79 21.89 22.18 96,348,136 -0.53(-2.33%)
Aug 08, 2007 22.50 22.72 22.11 22.71 69,876,400 +0.34(+1.52%)
Aug 07, 2007 22.20 22.55 21.99 22.37 65,025,132 +0.01(+0.03%)
Aug 06, 2007 21.99 22.36 21.77 22.36 78,633,448 +0.44(+2.00%)
Aug 03, 2007 22.07 22.55 21.88 21.92 81,280,824 -0.42(-1.90%)
Aug 02, 2007 22.10 22.55 21.97 22.35 63,321,372 +0.17(+0.75%)
Aug 01, 2007 21.92 22.37 21.82 22.18 105,683,920 +0.23(+1.07%)
Jul 31, 2007 22.49 22.50 21.94 21.95 87,910,352 -0.31(-1.39%)
Jul 30, 2007 22.26 22.33 21.92 22.26 88,750,768 +0.01(+0.03%)
Jul 27, 2007 22.66 22.71 22.23 22.25 91,388,440 -0.45(-1.97%)
Jul 26, 2007 22.89 23.11 22.34 22.70 115,310,520 -0.55(-2.38%)
Jul 25, 2007 23.46 23.70 22.99 23.25 72,752,088 -0.07(-0.29%)
Jul 24, 2007 23.48 23.83 23.25 23.32 78,896,048 -0.30(-1.25%)
Jul 23, 2007 23.74 23.86 23.56 23.61 64,394,076 +0.02(+0.10%)
Jul 20, 2007 23.59 23.62 23.31 23.59 129,831,400 -0.26(-1.11%)
Jul 19, 2007 23.50 24.10 23.42 23.86 159,924,768 +0.45(+1.91%)
Jul 18, 2007 23.10 23.45 23.09 23.41 85,094,296 +0.11(+0.46%)
Jul 17, 2007 22.73 23.38 22.72 23.30 102,404,240 +0.57(+2.50%)
Jul 16, 2007 22.53 22.89 22.50 22.73 63,413,452 +0.16(+0.70%)
Jul 13, 2007 22.67 22.73 22.45 22.58 55,697,428 -0.19(-0.83%)
Jul 12, 2007 22.38 22.80 22.29 22.76 71,695,440 +0.44(+1.97%)
Jul 11, 2007 22.14 22.45 22.11 22.33 63,420,592 +0.12(+0.55%)
Jul 10, 2007 22.48 22.70 22.09 22.20 87,184,984 -0.41(-1.81%)
Jul 09, 2007 22.61 22.67 22.57 22.61 44,687,652 -0.08(-0.33%)
Jul 06, 2007 22.64 22.74 22.45 22.69 76,005,504 -0.02(-0.07%)
Jul 05, 2007 22.75 22.88 22.58 22.70 63,188,900 -0.02(-0.10%)
Jul 03, 2007 22.55 22.88 22.55 22.73 46,498,820 +0.21(+0.94%)
Jul 02, 2007 22.46 22.56 22.33 22.52 62,508,432 +0.20(+0.92%)
Jun 29, 2007 22.61 22.66 21.99 22.31 94,029,872 -0.27(-1.21%)
Jun 28, 2007 22.61 22.69 22.47 22.58 60,834,012 -0.03(-0.13%)
Jun 27, 2007 22.23 22.67 22.23 22.61 71,687,120 +0.26(+1.19%)
Jun 26, 2007 22.37 22.56 22.33 22.35 63,850,772 +0.02(+0.10%)
Jun 25, 2007 22.31 22.54 22.24 22.33 71,210,440 +0.00(+0.00%)
Jun 22, 2007 22.71 22.79 22.30 22.33 116,101,144 -0.55(-2.42%)
Jun 21, 2007 22.67 22.94 22.64 22.88 74,716,120 +0.16(+0.70%)
Jun 20, 2007 23.05 23.10 22.68 22.72 62,199,732 -0.34(-1.48%)
Jun 19, 2007 23.02 23.21 23.00 23.06 61,824,072 -0.04(-0.16%)
Jun 18, 2007 23.23 23.26 23.03 23.10 60,276,116 +0.02(+0.07%)
Jun 15, 2007 23.36 23.38 23.04 23.08 133,332,672 -0.02(-0.10%)
Jun 14, 2007 22.98 23.25 22.94 23.11 78,023,656 +0.10(+0.43%)
Jun 13, 2007 22.69 23.02 22.60 23.01 85,161,240 +0.41(+1.81%)
Jun 12, 2007 22.68 22.89 22.54 22.60 75,266,944 -0.13(-0.57%)
Jun 11, 2007 22.67 22.90 22.66 22.73 61,697,972 -0.02(-0.10%)
Jun 08, 2007 22.39 22.76 22.27 22.75 81,031,816 +0.33(+1.45%)
Jun 07, 2007 22.73 22.93 22.40 22.42 95,066,544 -0.51(-2.21%)
Jun 06, 2007 22.99 23.11 22.90 22.93 50,489,168 -0.22(-0.95%)
Jun 05, 2007 23.18 23.19 22.96 23.15 58,493,688 -0.10(-0.44%)
Jun 04, 2007 23.03 23.29 23.01 23.25 54,730,556 +0.09(+0.41%)
Jun 01, 2007 23.31 23.39 23.13 23.16 52,148,000 -0.08(-0.33%)
May 31, 2007 23.56 23.59 23.17 23.23 112,795,840 -0.32(-1.35%)
May 30, 2007 23.13 23.57 23.10 23.55 75,876,528 +0.24(+1.04%)
May 29, 2007 23.08 23.34 23.01 23.31 55,971,272 +0.23(+1.02%)
May 25, 2007 22.92 23.21 22.85 23.08 63,041,560 +0.23(+1.03%)
May 24, 2007 23.12 23.32 22.68 22.84 84,604,296 -0.31(-1.34%)
May 23, 2007 23.35 23.35 23.14 23.15 61,204,380 -0.08(-0.36%)
May 22, 2007 23.39 23.42 23.21 23.23 52,854,532 -0.27(-1.16%)
May 21, 2007 23.26 23.59 23.26 23.51 56,031,636 +0.17(+0.71%)
May 18, 2007 23.42 23.46 23.15 23.34 77,210,192 -0.11(-0.48%)
May 17, 2007 23.49 23.57 23.44 23.45 55,284,740 -0.07(-0.29%)
May 16, 2007 23.47 23.54 23.33 23.52 60,544,636 +0.13(+0.55%)
May 15, 2007 23.39 23.54 23.35 23.39 99,111,208 -0.05(-0.23%)
May 14, 2007 23.35 23.46 23.33 23.45 92,838,480 +0.06(+0.26%)
May 11, 2007 23.14 23.45 23.13 23.39 57,485,456 +0.23(+1.01%)
May 10, 2007 23.23 23.42 23.11 23.15 73,175,640 -0.15(-0.65%)
May 09, 2007 23.24 23.42 23.14 23.30 68,336,736 +0.02(+0.10%)
May 08, 2007 23.23 23.42 23.15 23.28 79,985,200 +0.03(+0.13%)
May 07, 2007 23.09 23.29 23.08 23.25 79,107,264 +0.11(+0.49%)
May 04, 2007 23.23 23.24 22.93 23.14 137,892,992 -0.31(-1.32%)
May 03, 2007 23.17 23.47 23.11 23.45 108,362,128 +0.27(+1.18%)
May 02, 2007 23.01 23.23 22.94 23.17 106,605,144 +0.32(+1.38%)
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.