Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 54.17 54.50 53.40 53.42 1,531,224 -0.26(-0.48%)
Apr 27, 2007 53.65 53.94 53.42 53.68 2,169,600 +0.08(+0.15%)
Apr 26, 2007 54.00 54.08 53.32 53.60 1,712,491 -0.65(-1.20%)
Apr 25, 2007 54.41 54.62 53.90 54.25 1,717,300 +0.16(+0.30%)
Apr 24, 2007 54.11 54.36 53.66 54.09 2,194,685 -0.62(-1.13%)
Apr 23, 2007 54.52 55.11 54.48 54.71 1,600,457 -0.17(-0.31%)
Apr 20, 2007 54.69 55.39 54.69 54.88 3,724,920 +1.48(+2.77%)
Apr 19, 2007 52.68 53.50 52.42 53.40 2,544,686 +0.19(+0.36%)
Apr 18, 2007 52.90 53.39 52.50 53.21 1,556,360 -0.29(-0.54%)
Apr 17, 2007 54.18 54.24 53.45 53.50 2,431,319 -1.27(-2.32%)
Apr 16, 2007 54.72 54.89 54.45 54.77 2,087,450 +0.41(+0.75%)
Apr 13, 2007 54.25 54.55 54.17 54.36 2,349,257 +0.01(+0.02%)
Apr 12, 2007 53.99 54.68 53.99 54.35 1,677,800 +0.00(+0.00%)
Apr 11, 2007 55.27 55.33 54.23 54.35 2,053,611 -0.99(-1.79%)
Apr 10, 2007 55.45 55.49 54.89 55.34 1,631,550 +0.77(+1.41%)
Apr 09, 2007 55.00 55.34 54.51 54.57 1,645,900 -0.25(-0.46%)
Apr 05, 2007 54.14 55.12 54.12 54.82 1,655,500 -0.22(-0.40%)
Apr 04, 2007 53.66 55.18 53.55 55.04 3,951,575 +1.44(+2.69%)
Apr 03, 2007 53.59 54.12 53.33 53.60 1,174,200 +0.00(+0.00%)
Apr 02, 2007 53.39 53.82 53.10 53.60 1,797,500 +0.71(+1.34%)
Mar 30, 2007 52.92 53.39 52.75 52.89 2,117,600 -0.23(-0.43%)
Mar 29, 2007 52.54 53.29 52.09 53.12 2,662,809 +2.12(+4.16%)
Mar 28, 2007 51.74 51.94 50.95 51.00 1,917,700 -1.44(-2.75%)
Mar 27, 2007 53.26 53.29 52.35 52.44 2,432,900 -1.25(-2.33%)
Mar 26, 2007 53.28 53.74 52.55 53.69 2,859,800 +1.04(+1.98%)
Mar 23, 2007 51.93 52.97 51.82 52.65 2,366,500 +0.53(+1.02%)
Mar 22, 2007 53.14 53.14 51.71 52.12 2,908,700 -0.97(-1.83%)
Mar 21, 2007 50.92 53.39 50.82 53.09 3,276,500 +3.22(+6.46%)
Mar 20, 2007 49.28 49.97 48.99 49.87 3,053,400 +0.02(+0.04%)
Mar 19, 2007 49.88 50.07 49.39 49.85 1,939,800 -0.20(-0.40%)
Mar 16, 2007 50.60 50.99 49.99 50.05 1,827,800 -0.30(-0.60%)
Mar 15, 2007 49.69 50.72 49.64 50.35 1,511,400 -0.22(-0.44%)
Mar 14, 2007 50.12 50.57 49.24 50.57 2,191,800 +0.36(+0.72%)
Mar 13, 2007 51.88 51.85 50.03 50.21 2,416,900 -1.67(-3.22%)
Mar 12, 2007 51.53 52.39 51.23 51.88 1,872,800 -0.29(-0.56%)
Mar 09, 2007 52.32 52.66 51.79 52.17 1,731,100 -0.33(-0.63%)
Mar 08, 2007 52.53 52.99 52.16 52.50 2,595,300 +0.96(+1.86%)
Mar 07, 2007 51.38 52.11 51.22 51.54 2,035,700 +0.70(+1.38%)
Mar 06, 2007 50.61 51.29 50.20 50.84 1,955,600 +1.76(+3.59%)
Mar 05, 2007 49.44 50.15 48.89 49.08 4,039,800 -2.21(-4.31%)
Mar 02, 2007 52.49 52.68 51.01 51.29 2,819,300 -0.96(-1.84%)
Mar 01, 2007 49.91 54.35 49.48 52.25 8,846,924 +1.39(+2.73%)
Feb 28, 2007 49.75 51.13 49.26 50.86 3,609,900 +1.73(+3.52%)
Feb 27, 2007 51.42 51.75 48.07 49.13 4,134,300 -4.35(-8.13%)
Feb 26, 2007 53.77 53.99 53.00 53.48 3,415,639 +1.34(+2.57%)
Feb 23, 2007 52.04 52.28 51.50 52.14 1,927,900 +0.20(+0.39%)
Feb 22, 2007 51.95 52.05 51.29 51.94 2,290,300 +0.50(+0.97%)
Feb 21, 2007 50.42 51.84 50.18 51.44 2,416,500 +0.69(+1.36%)
Feb 20, 2007 50.01 50.85 49.71 50.75 1,496,200 -0.20(-0.39%)
Feb 16, 2007 50.58 51.03 50.36 50.95 1,650,300 +0.85(+1.70%)
Feb 15, 2007 50.10 50.26 49.70 50.10 2,212,700 +0.88(+1.79%)
Feb 14, 2007 49.29 49.38 48.77 49.22 2,413,094 +2.09(+4.43%)
Feb 13, 2007 47.23 47.76 46.89 47.13 2,260,114 +0.42(+0.90%)
Feb 12, 2007 46.54 47.18 46.45 46.71 1,332,528 +0.05(+0.11%)
Feb 09, 2007 47.39 47.56 46.54 46.66 1,422,600 -0.87(-1.83%)
Feb 08, 2007 47.12 47.66 46.78 47.53 1,498,000 -0.39(-0.81%)
Feb 07, 2007 47.59 48.11 47.52 47.92 1,553,100 +0.59(+1.25%)
Feb 06, 2007 47.15 47.51 47.03 47.33 1,458,400 -0.26(-0.55%)
Feb 05, 2007 47.23 47.85 47.15 47.59 1,460,900 +0.03(+0.06%)
Feb 02, 2007 47.57 47.80 47.06 47.56 1,450,200 -0.84(-1.74%)
Feb 01, 2007 47.96 48.49 47.78 48.40 2,183,700 +0.83(+1.74%)
Jan 31, 2007 46.29 47.57 46.05 47.57 2,711,100 +0.68(+1.45%)
Jan 30, 2007 45.81 47.07 45.65 46.89 2,085,500 +1.03(+2.25%)
Jan 29, 2007 45.58 46.35 45.56 45.86 1,122,600 +0.24(+0.53%)
Jan 26, 2007 45.14 45.79 44.92 45.62 1,326,200 +0.17(+0.37%)
Jan 25, 2007 45.90 46.11 45.12 45.45 2,960,900 -0.26(-0.57%)
Jan 24, 2007 44.99 45.98 44.97 45.71 3,180,200 +2.12(+4.86%)
Jan 23, 2007 42.96 43.73 42.95 43.59 2,569,300 +1.48(+3.51%)
Jan 22, 2007 42.35 42.41 41.92 42.11 1,406,100 +0.34(+0.81%)
Jan 19, 2007 40.69 41.89 40.66 41.77 1,130,000 +0.82(+2.00%)
Jan 18, 2007 41.88 41.95 40.89 40.95 1,304,900 -0.19(-0.46%)
Jan 17, 2007 40.89 41.29 40.66 41.14 1,104,000 -0.37(-0.89%)
Jan 16, 2007 41.56 41.69 41.45 41.51 1,605,400 +0.95(+2.34%)
Jan 12, 2007 40.28 40.88 40.21 40.56 1,931,500 +0.68(+1.71%)
Jan 11, 2007 40.23 40.37 39.65 39.88 1,676,700 -0.32(-0.80%)
Jan 10, 2007 39.97 40.37 39.71 40.20 1,100,200 -0.15(-0.37%)
Jan 09, 2007 40.57 40.58 40.00 40.35 1,181,200 +0.03(+0.07%)
Jan 08, 2007 39.97 40.47 39.83 40.32 1,097,500 +0.31(+0.77%)
Jan 05, 2007 40.43 40.47 39.76 40.01 1,300,700 +0.01(+0.02%)
Jan 04, 2007 40.12 40.17 39.59 40.00 1,847,700 -0.80(-1.96%)
Jan 03, 2007 41.95 42.05 40.43 40.80 3,209,400 -1.38(-3.27%)
Dec 29, 2006 42.13 42.23 41.95 42.18 537,900 -0.08(-0.19%)
Dec 28, 2006 42.27 42.49 42.01 42.26 1,050,500 +0.37(+0.88%)
Dec 27, 2006 41.62 42.01 41.57 41.89 1,459,000 +0.44(+1.06%)
Dec 26, 2006 41.68 42.00 41.22 41.45 1,226,400 -0.24(-0.58%)
Dec 22, 2006 41.96 42.00 41.26 41.69 894,800 -0.21(-0.50%)
Dec 21, 2006 41.99 42.07 41.41 41.90 1,293,900 +0.12(+0.29%)
Dec 20, 2006 41.98 42.24 41.56 41.78 1,017,400 +0.38(+0.92%)
Dec 19, 2006 41.01 41.46 40.86 41.40 1,089,600 +0.30(+0.73%)
Dec 18, 2006 42.05 42.07 41.01 41.10 1,278,700 -0.76(-1.82%)
Dec 15, 2006 41.99 41.99 41.35 41.86 964,100 +0.33(+0.79%)
Dec 14, 2006 41.61 41.87 41.14 41.53 1,725,200 -0.70(-1.66%)
Dec 13, 2006 41.73 42.37 41.62 42.23 2,112,100 +1.23(+3.00%)
Dec 12, 2006 42.15 42.16 40.90 41.00 4,524,100 -2.23(-5.16%)
Dec 11, 2006 42.96 43.39 42.79 43.23 2,265,600 +0.78(+1.84%)
Dec 08, 2006 42.70 42.70 42.04 42.45 1,256,600 -0.70(-1.62%)
Dec 07, 2006 42.57 43.60 42.44 43.15 2,603,000 +1.27(+3.03%)
Dec 06, 2006 41.77 42.43 41.55 41.88 2,247,500 +0.08(+0.19%)
Dec 05, 2006 41.53 42.07 41.32 41.80 1,798,800 +0.62(+1.51%)
Dec 04, 2006 40.38 41.37 40.38 41.18 2,533,300 +0.76(+1.88%)
Dec 01, 2006 40.52 41.20 40.12 40.42 2,484,900 -0.79(-1.92%)
Nov 30, 2006 41.53 41.65 41.07 41.21 1,893,200 -0.63(-1.51%)
Nov 29, 2006 41.19 42.29 41.13 41.84 3,478,700 +1.11(+2.73%)
Nov 28, 2006 40.71 40.95 40.47 40.73 2,783,500 -1.09(-2.61%)
Nov 27, 2006 42.33 42.39 41.60 41.82 2,289,500 +0.13(+0.31%)
Nov 24, 2006 41.58 41.89 41.40 41.69 830,900 -0.52(-1.23%)
Nov 22, 2006 42.49 42.54 42.01 42.21 1,960,300 +0.73(+1.76%)
Nov 21, 2006 41.35 41.65 41.24 41.48 1,500,400 +0.86(+2.12%)
Nov 20, 2006 40.98 41.15 40.42 40.62 2,127,300 +0.23(+0.57%)
Nov 17, 2006 40.63 41.04 40.03 40.39 3,287,300 -0.48(-1.17%)
Nov 16, 2006 41.49 41.54 40.48 40.87 3,569,200 -0.84(-2.01%)
Nov 15, 2006 41.44 42.05 41.41 41.71 2,676,700 -0.86(-2.02%)
Nov 14, 2006 42.60 42.83 42.10 42.57 2,150,600 -0.37(-0.86%)
Nov 13, 2006 42.90 43.11 42.66 42.94 2,096,500 +0.48(+1.13%)
Nov 10, 2006 43.17 43.17 42.13 42.46 3,228,000 +0.41(+0.98%)
Nov 09, 2006 42.68 43.17 41.88 42.05 4,262,000 +0.45(+1.08%)
Nov 08, 2006 41.37 41.66 41.19 41.60 1,343,700 +0.10(+0.24%)
Nov 07, 2006 41.65 41.72 41.19 41.50 1,622,700 -0.50(-1.19%)
Nov 06, 2006 41.54 42.28 41.48 42.00 2,009,900 +0.05(+0.12%)
Nov 03, 2006 41.69 42.25 41.65 41.95 1,677,900 -0.08(-0.19%)
Nov 02, 2006 42.11 42.24 41.58 42.03 2,542,900 -0.54(-1.27%)
Nov 01, 2006 43.40 43.67 42.42 42.57 2,163,800 -0.18(-0.42%)
Oct 31, 2006 42.43 43.07 42.41 42.75 1,861,200 +0.61(+1.45%)
Oct 30, 2006 41.98 42.17 41.83 42.14 1,975,600 -0.68(-1.59%)
Oct 27, 2006 42.77 43.10 42.40 42.82 1,861,800 -0.45(-1.04%)
Oct 26, 2006 42.66 43.27 42.38 43.27 2,779,700 +0.03(+0.07%)
Oct 25, 2006 42.39 43.34 42.38 43.24 3,154,300 +0.44(+1.03%)
Oct 24, 2006 42.05 42.90 41.87 42.80 7,603,200 +1.71(+4.16%)
Oct 23, 2006 40.17 41.25 40.10 41.09 2,740,100 +0.77(+1.91%)
Oct 20, 2006 40.15 40.53 40.01 40.32 3,221,600 +0.12(+0.30%)
Oct 19, 2006 39.80 40.26 39.62 40.20 4,584,300 +0.67(+1.69%)
Oct 18, 2006 39.90 39.98 39.24 39.53 3,498,800 +0.69(+1.78%)
Oct 17, 2006 38.81 39.22 38.30 38.84 3,407,800 -0.16(-0.41%)
Oct 16, 2006 38.80 39.25 38.78 39.00 5,213,500 +0.85(+2.23%)
Oct 13, 2006 37.68 38.31 37.62 38.15 2,918,600 +0.25(+0.66%)
Oct 12, 2006 37.50 37.93 37.45 37.90 1,741,700 +0.97(+2.63%)
Oct 11, 2006 37.09 37.31 36.82 36.93 3,016,100 -0.53(-1.41%)
Oct 10, 2006 37.34 37.63 37.16 37.46 4,070,800 +1.04(+2.86%)
Oct 09, 2006 36.41 37.14 36.36 36.42 2,026,200 +0.16(+0.44%)
Oct 06, 2006 35.80 36.27 35.63 36.26 2,427,300 +0.72(+2.03%)
Oct 05, 2006 35.30 35.80 34.76 35.54 3,336,800 +1.00(+2.90%)
Oct 04, 2006 34.10 34.59 33.90 34.54 1,196,600 +0.39(+1.14%)
Oct 03, 2006 34.36 34.56 34.07 34.15 2,092,000 -0.45(-1.30%)
Oct 02, 2006 34.66 35.16 34.40 34.60 1,159,400 -0.14(-0.40%)
Sep 29, 2006 34.87 34.92 34.54 34.74 2,849,600 +0.29(+0.84%)
Sep 28, 2006 34.92 34.94 34.27 34.45 4,025,000 +0.62(+1.83%)
Sep 27, 2006 34.06 34.10 33.44 33.83 2,676,500 +0.63(+1.90%)
Sep 26, 2006 32.70 33.25 32.63 33.20 1,230,900 +0.90(+2.79%)
Sep 25, 2006 32.84 32.87 31.70 32.30 2,245,000 -1.02(-3.06%)
Sep 22, 2006 33.66 33.66 33.02 33.32 1,687,700 -0.41(-1.22%)
Sep 21, 2006 34.07 34.14 33.46 33.73 2,331,900 -0.22(-0.65%)
Sep 20, 2006 34.06 34.18 33.73 33.95 1,121,900 +0.06(+0.18%)
Sep 19, 2006 34.26 34.26 33.51 33.89 1,425,700 -0.34(-0.99%)
Sep 18, 2006 34.03 34.55 33.88 34.23 1,196,200 +0.50(+1.48%)
Sep 15, 2006 33.80 34.03 33.15 33.73 2,044,200 -0.20(-0.59%)
Sep 14, 2006 34.09 34.23 33.65 33.93 1,846,600 +0.43(+1.28%)
Sep 13, 2006 33.10 33.65 33.05 33.50 2,014,700 +0.61(+1.85%)
Sep 12, 2006 32.76 33.10 32.42 32.89 1,825,300 +0.64(+1.98%)
Sep 11, 2006 33.65 33.65 31.99 32.25 3,816,000 -1.38(-4.10%)
Sep 08, 2006 33.67 33.86 33.37 33.63 1,410,700 +0.13(+0.39%)
Sep 07, 2006 33.89 33.91 33.24 33.50 1,556,400 -0.41(-1.21%)
Sep 06, 2006 34.40 34.41 33.70 33.91 1,391,100 -0.84(-2.42%)
Sep 05, 2006 34.53 35.09 34.39 34.75 1,231,800 +0.15(+0.43%)
Sep 01, 2006 34.31 34.94 34.21 34.60 1,540,600 +0.35(+1.02%)
Aug 31, 2006 33.45 34.36 33.16 34.25 2,097,300 +0.70(+2.09%)
Aug 30, 2006 33.47 33.60 33.21 33.55 1,934,900 +0.47(+1.42%)
Aug 29, 2006 33.54 33.54 32.67 33.08 2,272,600 -0.54(-1.61%)
Aug 28, 2006 33.88 34.00 33.51 33.62 2,468,500 -0.14(-0.41%)
Aug 25, 2006 33.85 33.93 33.51 33.76 1,029,400 +0.26(+0.78%)
Aug 24, 2006 33.49 33.82 33.28 33.50 2,845,400 +0.88(+2.70%)
Aug 23, 2006 33.16 33.27 32.28 32.62 2,788,100 +0.35(+1.08%)
Aug 22, 2006 32.15 32.45 31.94 32.27 1,016,600 +0.20(+0.62%)
Aug 21, 2006 32.50 32.55 31.86 32.07 1,503,200 -0.03(-0.09%)
Aug 18, 2006 32.08 32.31 31.74 32.10 764,600 -0.20(-0.62%)
Aug 17, 2006 32.90 32.94 32.15 32.30 2,583,500 -0.40(-1.22%)
Aug 16, 2006 32.10 32.70 32.09 32.70 1,864,400 +0.82(+2.57%)
Aug 15, 2006 31.70 31.89 31.37 31.88 2,139,500 +0.74(+2.38%)
Aug 14, 2006 31.73 31.73 31.01 31.14 2,327,200 +0.01(+0.03%)
Aug 11, 2006 31.83 31.87 30.55 31.13 2,435,800 -1.06(-3.29%)
Aug 10, 2006 32.20 32.20 31.66 32.19 2,403,700 -0.21(-0.65%)
Aug 09, 2006 32.47 32.70 32.28 32.40 3,475,300 -0.30(-0.92%)
Aug 08, 2006 32.82 33.00 32.47 32.70 2,233,700 -0.55(-1.65%)
Aug 07, 2006 33.40 33.50 33.08 33.25 897,600 -0.05(-0.15%)
Aug 04, 2006 34.38 34.47 33.14 33.30 2,144,100 -0.80(-2.35%)
Aug 03, 2006 34.60 34.60 33.80 34.10 2,098,600 -0.41(-1.19%)
Aug 02, 2006 34.20 34.86 33.83 34.51 2,663,500 +0.17(+0.50%)
Aug 01, 2006 34.56 34.69 34.26 34.34 2,648,600 +0.13(+0.38%)
Jul 31, 2006 33.50 34.21 33.39 34.21 6,418,600 +0.55(+1.63%)
Jul 28, 2006 33.42 33.67 33.07 33.66 2,798,200 +0.65(+1.97%)
Jul 27, 2006 33.30 33.74 32.92 33.01 2,101,000 -0.24(-0.72%)
Jul 26, 2006 33.30 33.34 32.59 33.25 3,496,100 +1.20(+3.74%)
Jul 25, 2006 32.11 32.23 31.55 32.05 2,664,200 -0.10(-0.31%)
Jul 24, 2006 32.09 32.38 31.04 32.15 3,971,600 -0.29(-0.89%)
Jul 21, 2006 32.76 32.84 31.81 32.44 5,558,000 +0.14(+0.43%)
Jul 20, 2006 33.55 34.14 31.96 32.30 3,994,900 -0.87(-2.62%)
Jul 19, 2006 32.00 33.26 31.75 33.17 4,012,700 +1.99(+6.38%)
Jul 18, 2006 31.00 31.20 30.55 31.18 3,127,600 +0.73(+2.40%)
Jul 17, 2006 31.37 31.67 30.10 30.45 2,187,200 -1.25(-3.94%)
Jul 14, 2006 32.40 32.65 30.51 31.70 4,520,500 +0.20(+0.63%)
Jul 13, 2006 31.90 33.00 31.00 31.50 10,677,200 +0.75(+2.44%)
Jul 12, 2006 30.45 30.94 30.26 30.75 5,387,400 +1.34(+4.56%)
Jul 11, 2006 29.15 29.51 28.45 29.41 2,013,000 +0.65(+2.26%)
Jul 10, 2006 29.30 29.46 28.74 28.76 2,553,600 -0.68(-2.31%)
Jul 07, 2006 29.70 29.76 28.96 29.44 4,907,500 +0.80(+2.79%)
Jul 06, 2006 28.29 28.80 27.84 28.64 6,005,800 +0.35(+1.24%)
Jul 05, 2006 28.45 28.51 27.79 28.29 9,352,700 -1.60(-5.35%)
Jul 03, 2006 30.50 30.50 29.81 29.89 3,873,700 -0.62(-2.03%)
Jun 30, 2006 30.90 31.32 30.33 30.51 5,967,700 -1.81(-5.60%)
Jun 29, 2006 30.25 32.33 29.82 32.32 6,131,800 +2.14(+7.09%)
Jun 28, 2006 29.46 30.44 29.40 30.18 5,485,900 +0.23(+0.77%)
Jun 27, 2006 30.50 30.69 29.66 29.95 5,296,900 -1.45(-4.62%)
Jun 26, 2006 29.75 31.69 29.70 31.40 9,467,000 -0.77(-2.39%)
Jun 23, 2006 32.50 32.50 31.23 32.17 4,881,600 +0.72(+2.29%)
Jun 22, 2006 33.46 33.46 31.34 31.45 1,635,700 -1.60(-4.84%)
Jun 21, 2006 32.22 33.53 32.22 33.05 3,415,700 +0.20(+0.61%)
Jun 20, 2006 31.35 32.85 31.34 32.85 3,043,100 +1.32(+4.19%)
Jun 19, 2006 31.38 32.10 31.02 31.53 2,483,900 +0.13(+0.41%)
Jun 16, 2006 31.50 31.67 30.52 31.40 2,209,000 -1.35(-4.12%)
Jun 15, 2006 30.50 32.78 30.50 32.75 2,149,800 +2.69(+8.95%)
Jun 14, 2006 29.22 30.64 29.13 30.06 1,707,500 +0.33(+1.11%)
Jun 13, 2006 29.07 30.08 28.65 29.73 1,893,400 +0.67(+2.31%)
Jun 12, 2006 30.50 30.59 28.91 29.06 885,500 -1.54(-5.03%)
Jun 09, 2006 30.67 31.94 30.19 30.60 2,467,800 +0.20(+0.66%)
Jun 08, 2006 30.92 30.92 28.80 30.40 2,629,100 -0.79(-2.53%)
Jun 07, 2006 31.60 32.03 31.01 31.19 964,800 -0.51(-1.61%)
Jun 06, 2006 32.25 32.26 31.50 31.70 1,063,200 -0.55(-1.71%)
Jun 05, 2006 34.06 34.06 31.74 32.25 907,100 -1.94(-5.67%)
Jun 02, 2006 34.39 34.74 33.20 34.19 1,684,600 +0.39(+1.15%)
Jun 01, 2006 32.90 34.19 32.80 33.80 1,875,500 +0.82(+2.49%)
May 31, 2006 32.90 33.27 32.22 32.98 1,096,000 +0.53(+1.63%)
May 30, 2006 33.25 33.50 32.11 32.45 2,125,300 -1.26(-3.74%)
May 26, 2006 32.06 33.72 31.26 33.71 4,498,700 +1.40(+4.33%)
May 25, 2006 30.99 34.98 30.60 32.31 10,819,500 +2.76(+9.34%)
May 24, 2006 30.78 30.81 28.95 29.55 3,538,700 -1.25(-4.06%)
May 23, 2006 31.49 31.54 30.71 30.80 4,477,700 +0.36(+1.18%)
May 22, 2006 32.00 32.00 30.02 30.44 5,950,000 -2.66(-8.04%)
May 19, 2006 33.60 33.60 32.10 33.10 7,879,200 -1.06(-3.10%)
May 18, 2006 35.30 35.53 33.75 34.16 2,297,500 -0.52(-1.50%)
May 17, 2006 36.20 36.75 34.54 34.68 2,360,000 -0.95(-2.67%)
May 16, 2006 36.95 36.96 35.17 35.63 2,667,700 -1.38(-3.73%)
May 15, 2006 38.00 38.01 35.51 37.01 2,086,400 -1.11(-2.91%)
May 12, 2006 40.65 40.89 37.81 38.12 3,220,000 -1.13(-2.88%)
May 11, 2006 41.70 41.75 39.09 39.25 1,322,200 -2.24(-5.40%)
May 10, 2006 41.29 42.00 41.10 41.49 944,300 +0.19(+0.46%)
May 09, 2006 42.57 42.81 41.22 41.30 1,354,300 -0.98(-2.32%)
May 08, 2006 40.70 42.57 40.45 42.28 1,598,200 +2.07(+5.15%)
May 05, 2006 40.20 40.63 40.05 40.21 1,056,500 +0.26(+0.65%)
May 04, 2006 38.40 40.10 38.21 39.95 1,459,100 +1.64(+4.28%)
May 03, 2006 38.15 38.34 37.75 38.31 1,458,100 -0.01(-0.03%)
May 02, 2006 38.40 38.50 38.16 38.32 768,700 +0.47(+1.24%)
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.