Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 44.91 45.19 43.66 43.75 1,051,040 -1.15(-2.56%)
Apr 27, 2007 45.91 45.91 44.90 44.90 1,331,800 -1.01(-2.20%)
Apr 26, 2007 45.10 46.31 44.49 45.91 2,005,900 +0.45(+0.99%)
Apr 25, 2007 44.65 45.82 44.37 45.46 1,520,500 +1.12(+2.53%)
Apr 24, 2007 43.13 44.37 43.01 44.34 1,721,500 +1.13(+2.62%)
Apr 23, 2007 43.20 43.58 42.90 43.21 921,490 +0.16(+0.37%)
Apr 20, 2007 42.70 43.05 42.63 43.05 893,900 +0.72(+1.70%)
Apr 19, 2007 43.50 43.50 42.28 42.33 1,174,024 -1.31(-3.00%)
Apr 18, 2007 44.15 44.48 43.62 43.64 945,722 -0.84(-1.89%)
Apr 17, 2007 44.76 44.90 44.13 44.48 1,103,358 +0.11(+0.25%)
Apr 16, 2007 44.50 44.66 44.06 44.37 591,090 -0.07(-0.16%)
Apr 13, 2007 44.26 44.46 43.86 44.44 664,885 +0.30(+0.68%)
Apr 12, 2007 43.71 44.32 43.53 44.14 1,144,900 +0.58(+1.33%)
Apr 11, 2007 44.36 44.72 43.22 43.56 1,397,042 -0.43(-0.98%)
Apr 10, 2007 43.77 44.56 43.55 43.99 1,708,506 +0.39(+0.89%)
Apr 09, 2007 43.71 44.08 43.21 43.60 1,317,800 +0.10(+0.23%)
Apr 05, 2007 42.55 43.66 42.40 43.50 1,914,000 +0.95(+2.23%)
Apr 04, 2007 42.09 42.57 41.69 42.55 1,512,916 +0.47(+1.12%)
Apr 03, 2007 41.63 42.18 41.15 42.08 1,111,600 +0.24(+0.57%)
Apr 02, 2007 41.66 42.25 41.59 41.84 1,024,700 +0.13(+0.31%)
Mar 30, 2007 42.46 42.50 41.52 41.71 1,317,900 -0.13(-0.31%)
Mar 29, 2007 42.40 42.40 41.28 41.84 2,045,940 -0.07(-0.17%)
Mar 28, 2007 42.40 42.48 41.60 41.91 1,092,900 -0.20(-0.47%)
Mar 27, 2007 42.25 42.26 41.73 42.11 1,121,800 -0.32(-0.75%)
Mar 26, 2007 42.32 42.63 41.91 42.43 1,117,049 +0.23(+0.55%)
Mar 23, 2007 42.61 42.75 41.97 42.20 1,622,300 -0.32(-0.75%)
Mar 22, 2007 42.69 42.98 42.38 42.52 1,196,300 +0.17(+0.40%)
Mar 21, 2007 41.23 42.57 41.08 42.35 1,665,300 +1.19(+2.89%)
Mar 20, 2007 40.38 41.16 40.00 41.16 1,246,900 +0.67(+1.65%)
Mar 19, 2007 40.34 40.72 40.10 40.49 846,462 +0.55(+1.38%)
Mar 16, 2007 40.25 40.41 39.90 39.94 782,700 -0.24(-0.60%)
Mar 15, 2007 40.07 40.52 39.97 40.18 666,590 -0.07(-0.17%)
Mar 14, 2007 40.35 40.56 39.37 40.25 1,497,100 +0.00(+0.00%)
Mar 13, 2007 41.27 41.78 40.17 40.25 1,350,200 -1.02(-2.47%)
Mar 12, 2007 40.87 41.54 40.82 41.27 836,460 -0.10(-0.24%)
Mar 09, 2007 42.15 42.33 41.20 41.37 1,034,900 -0.59(-1.41%)
Mar 08, 2007 42.39 42.55 41.71 41.96 764,100 -0.19(-0.45%)
Mar 07, 2007 41.00 42.96 40.99 42.15 1,214,300 +1.11(+2.70%)
Mar 06, 2007 41.33 41.44 40.94 41.04 1,471,300 +0.08(+0.20%)
Mar 05, 2007 41.47 41.62 40.88 40.96 1,434,400 -0.87(-2.08%)
Mar 02, 2007 42.83 43.00 41.80 41.83 950,100 -1.09(-2.54%)
Mar 01, 2007 42.97 43.29 41.91 42.92 2,159,980 -0.26(-0.60%)
Feb 28, 2007 42.94 43.73 42.35 43.18 1,565,200 +0.27(+0.63%)
Feb 27, 2007 43.35 44.13 42.61 42.91 1,705,100 -1.29(-2.92%)
Feb 26, 2007 42.69 44.59 42.69 44.20 1,838,674 +1.51(+3.54%)
Feb 23, 2007 43.10 43.54 42.59 42.69 1,385,200 -0.28(-0.65%)
Feb 22, 2007 42.49 43.28 42.17 42.97 2,229,400 +1.02(+2.43%)
Feb 21, 2007 41.28 42.03 40.76 41.95 1,483,200 +0.71(+1.72%)
Feb 20, 2007 40.86 41.31 40.66 41.24 919,000 -0.45(-1.08%)
Feb 16, 2007 41.32 42.01 41.32 41.69 850,000 +0.37(+0.90%)
Feb 15, 2007 42.52 42.52 40.87 41.32 1,175,100 -0.38(-0.91%)
Feb 14, 2007 40.95 41.99 40.90 41.70 2,009,324 +0.70(+1.71%)
Feb 13, 2007 40.64 41.12 40.53 41.00 957,827 +0.61(+1.51%)
Feb 12, 2007 41.04 41.29 39.83 40.39 1,706,911 -1.34(-3.21%)
Feb 09, 2007 41.35 42.36 41.09 41.73 2,666,800 +0.88(+2.15%)
Feb 08, 2007 41.89 41.95 40.16 40.85 4,750,100 -1.85(-4.33%)
Feb 07, 2007 42.90 43.35 42.10 42.70 976,000 -0.36(-0.84%)
Feb 06, 2007 43.41 43.50 42.25 43.06 1,138,400 +0.03(+0.07%)
Feb 05, 2007 43.75 44.06 42.79 43.03 1,015,100 -0.43(-0.99%)
Feb 02, 2007 43.68 44.00 42.99 43.46 1,390,100 -0.17(-0.39%)
Feb 01, 2007 43.09 43.63 42.17 43.63 1,778,600 +0.82(+1.92%)
Jan 31, 2007 42.26 43.69 42.05 42.81 2,351,400 +0.65(+1.54%)
Jan 30, 2007 41.36 42.36 41.33 42.16 1,940,600 +1.06(+2.58%)
Jan 29, 2007 41.88 42.08 40.92 41.10 1,724,800 -0.62(-1.49%)
Jan 26, 2007 41.29 42.04 41.19 41.72 1,356,300 +0.63(+1.53%)
Jan 25, 2007 41.86 41.98 40.90 41.09 963,400 -0.78(-1.86%)
Jan 24, 2007 42.05 42.19 41.20 41.87 1,806,800 -0.26(-0.62%)
Jan 23, 2007 41.49 42.65 41.47 42.13 1,891,500 +1.11(+2.71%)
Jan 22, 2007 41.20 41.36 40.33 41.02 1,793,600 +0.19(+0.47%)
Jan 19, 2007 40.31 40.97 39.30 40.83 4,422,900 +0.44(+1.09%)
Jan 18, 2007 41.45 41.99 40.32 40.39 2,010,400 -1.06(-2.56%)
Jan 17, 2007 41.25 41.64 40.80 41.45 2,396,200 -0.02(-0.05%)
Jan 16, 2007 42.30 42.71 41.28 41.47 1,077,200 -0.83(-1.96%)
Jan 12, 2007 41.02 42.51 41.01 42.30 1,250,000 +1.40(+3.42%)
Jan 11, 2007 41.15 42.00 40.76 40.90 2,581,500 -0.40(-0.97%)
Jan 10, 2007 41.04 41.40 40.71 41.30 1,734,300 +0.06(+0.15%)
Jan 09, 2007 41.40 41.95 40.78 41.24 2,170,300 -0.88(-2.09%)
Jan 08, 2007 41.72 42.42 41.38 42.12 2,464,200 +1.12(+2.73%)
Jan 05, 2007 40.44 41.10 39.85 41.00 3,722,100 +0.57(+1.41%)
Jan 04, 2007 41.80 42.05 40.22 40.43 4,407,000 -1.86(-4.40%)
Jan 03, 2007 45.35 45.36 41.86 42.29 4,455,400 -3.66(-7.97%)
Dec 29, 2006 46.73 46.73 45.74 45.95 1,017,500 -0.78(-1.67%)
Dec 28, 2006 46.70 47.21 46.63 46.73 646,500 -0.12(-0.26%)
Dec 27, 2006 46.25 46.90 45.84 46.85 941,800 +0.60(+1.30%)
Dec 26, 2006 46.80 47.29 45.91 46.25 1,162,100 -0.72(-1.53%)
Dec 22, 2006 47.18 47.39 46.63 46.97 658,600 -0.10(-0.21%)
Dec 21, 2006 47.70 47.87 46.82 47.07 886,400 -0.26(-0.55%)
Dec 20, 2006 48.22 48.48 47.25 47.33 1,078,400 -0.99(-2.05%)
Dec 19, 2006 47.00 48.36 46.50 48.32 2,481,400 +1.27(+2.70%)
Dec 18, 2006 48.97 49.23 46.93 47.05 2,179,000 -0.90(-1.88%)
Dec 15, 2006 48.50 48.55 47.91 47.95 1,105,900 -0.58(-1.20%)
Dec 14, 2006 48.00 48.96 47.63 48.53 1,444,600 +0.67(+1.40%)
Dec 13, 2006 47.11 48.12 47.04 47.86 1,481,300 +0.80(+1.70%)
Dec 12, 2006 46.70 47.32 46.50 47.06 1,617,100 +0.26(+0.56%)
Dec 11, 2006 46.35 47.44 46.29 46.80 1,232,200 -0.19(-0.40%)
Dec 08, 2006 47.51 47.56 46.80 46.99 1,456,100 -0.08(-0.17%)
Dec 07, 2006 47.80 47.97 46.89 47.07 2,140,300 -0.87(-1.81%)
Dec 06, 2006 48.03 48.92 47.81 47.94 1,173,500 -0.08(-0.17%)
Dec 05, 2006 48.42 49.01 47.76 48.02 1,637,700 -0.17(-0.35%)
Dec 04, 2006 49.06 49.70 47.67 48.19 1,752,600 -1.46(-2.94%)
Dec 01, 2006 48.71 49.71 48.50 49.65 2,127,500 -0.12(-0.24%)
Nov 30, 2006 49.70 50.16 48.94 49.77 2,582,000 +0.07(+0.14%)
Nov 29, 2006 48.09 49.74 47.90 49.70 1,766,100 +1.86(+3.89%)
Nov 28, 2006 46.94 48.04 46.94 47.84 1,885,800 +1.01(+2.16%)
Nov 27, 2006 46.96 47.24 46.73 46.83 1,117,300 -0.02(-0.04%)
Nov 24, 2006 47.32 47.68 46.64 46.85 507,300 -0.44(-0.93%)
Nov 22, 2006 47.07 47.29 46.09 47.29 1,273,900 +0.37(+0.79%)
Nov 21, 2006 47.01 47.78 46.82 46.92 1,799,700 +0.35(+0.75%)
Nov 20, 2006 46.30 47.16 45.78 46.57 2,117,000 +0.16(+0.34%)
Nov 17, 2006 44.00 47.43 44.00 46.41 3,717,400 +2.77(+6.35%)
Nov 16, 2006 44.87 45.02 43.20 43.64 1,986,000 -0.91(-2.04%)
Nov 15, 2006 43.25 45.20 43.00 44.55 2,093,200 +1.40(+3.24%)
Nov 14, 2006 43.00 43.30 42.34 43.15 1,252,700 +0.24(+0.56%)
Nov 13, 2006 42.10 43.00 41.63 42.91 1,139,200 +0.34(+0.80%)
Nov 10, 2006 43.23 43.24 42.29 42.57 850,200 -0.69(-1.60%)
Nov 09, 2006 42.77 43.82 42.62 43.26 1,098,900 +0.73(+1.72%)
Nov 08, 2006 41.44 42.93 41.38 42.53 925,700 +0.89(+2.14%)
Nov 07, 2006 42.19 42.19 41.21 41.64 1,331,600 -0.45(-1.07%)
Nov 06, 2006 42.22 42.44 41.76 42.09 1,049,300 -0.13(-0.31%)
Nov 03, 2006 40.90 42.34 40.90 42.22 1,069,100 +1.69(+4.17%)
Nov 02, 2006 40.22 41.21 39.65 40.53 1,440,500 +0.08(+0.20%)
Nov 01, 2006 41.04 41.43 40.04 40.45 1,416,900 -0.34(-0.83%)
Oct 31, 2006 39.84 40.81 39.67 40.79 1,671,900 +0.95(+2.38%)
Oct 30, 2006 40.00 40.46 39.72 39.84 1,446,400 -0.90(-2.21%)
Oct 27, 2006 41.99 42.18 40.42 40.74 1,777,000 -1.25(-2.98%)
Oct 26, 2006 43.15 43.15 41.11 41.99 2,974,000 +0.16(+0.38%)
Oct 25, 2006 40.95 42.07 40.21 41.83 1,586,600 +1.28(+3.16%)
Oct 24, 2006 39.40 40.70 39.34 40.55 1,201,100 +0.91(+2.30%)
Oct 23, 2006 38.85 39.94 38.84 39.64 1,446,800 +0.79(+2.03%)
Oct 20, 2006 39.34 39.60 38.69 38.85 1,357,300 -0.56(-1.42%)
Oct 19, 2006 38.53 39.55 38.48 39.41 1,603,800 +1.10(+2.87%)
Oct 18, 2006 38.99 39.18 37.97 38.31 2,723,000 -1.37(-3.45%)
Oct 17, 2006 40.66 40.81 39.27 39.68 1,161,600 -1.19(-2.91%)
Oct 16, 2006 39.30 40.94 39.30 40.87 1,125,000 +1.57(+3.99%)
Oct 13, 2006 38.55 39.40 38.49 39.30 1,145,900 +0.95(+2.48%)
Oct 12, 2006 37.63 38.53 37.63 38.35 828,500 +0.74(+1.97%)
Oct 11, 2006 38.35 38.61 37.50 37.61 1,190,600 -1.09(-2.82%)
Oct 10, 2006 37.29 38.73 37.25 38.70 1,895,900 +1.41(+3.78%)
Oct 09, 2006 38.15 38.63 37.14 37.29 1,665,700 +0.02(+0.05%)
Oct 06, 2006 36.99 37.43 36.45 37.27 1,655,100 +0.29(+0.78%)
Oct 05, 2006 37.25 37.88 36.59 36.98 1,685,700 +0.51(+1.40%)
Oct 04, 2006 36.13 36.70 34.90 36.47 2,308,500 +0.22(+0.61%)
Oct 03, 2006 37.00 37.01 36.03 36.25 1,943,300 -1.05(-2.82%)
Oct 02, 2006 38.54 38.65 37.18 37.30 1,315,000 -1.24(-3.22%)
Sep 29, 2006 38.47 39.01 37.69 38.54 1,268,900 +0.06(+0.16%)
Sep 28, 2006 38.64 39.10 38.01 38.48 1,442,900 -0.19(-0.49%)
Sep 27, 2006 37.30 38.86 37.30 38.67 3,372,700 +1.52(+4.09%)
Sep 26, 2006 36.74 37.55 36.49 37.15 1,571,300 +0.42(+1.14%)
Sep 25, 2006 36.45 36.93 34.99 36.73 2,251,800 -0.33(-0.89%)
Sep 22, 2006 38.04 38.04 37.00 37.06 1,272,000 -0.68(-1.80%)
Sep 21, 2006 37.45 38.18 37.25 37.74 1,325,500 +0.90(+2.44%)
Sep 20, 2006 37.72 38.25 36.64 36.84 1,419,000 -1.17(-3.08%)
Sep 19, 2006 38.87 39.41 37.52 38.01 1,352,600 -0.61(-1.58%)
Sep 18, 2006 37.87 38.86 37.55 38.62 1,357,900 +0.98(+2.60%)
Sep 15, 2006 37.60 37.84 37.18 37.64 1,508,100 -0.21(-0.55%)
Sep 14, 2006 39.01 39.23 37.60 37.85 1,580,000 -1.14(-2.92%)
Sep 13, 2006 38.53 39.65 38.45 38.99 1,168,800 +0.61(+1.59%)
Sep 12, 2006 38.70 39.76 38.20 38.38 1,431,000 -0.38(-0.98%)
Sep 11, 2006 39.62 39.63 38.63 38.76 1,899,400 -1.41(-3.51%)
Sep 08, 2006 41.80 41.99 40.12 40.17 1,593,600 -1.73(-4.13%)
Sep 07, 2006 42.43 42.48 41.57 41.90 1,700,400 -0.81(-1.90%)
Sep 06, 2006 43.50 43.64 42.51 42.71 1,786,400 -1.34(-3.04%)
Sep 05, 2006 43.22 44.28 43.16 44.05 1,471,400 -0.23(-0.52%)
Sep 01, 2006 43.25 44.50 43.25 44.28 1,186,200 +1.04(+2.41%)
Aug 31, 2006 43.20 43.89 42.90 43.24 1,047,800 +0.07(+0.16%)
Aug 30, 2006 43.52 43.75 42.67 43.17 1,125,900 -0.45(-1.03%)
Aug 29, 2006 44.22 44.22 43.23 43.62 1,792,600 -0.59(-1.33%)
Aug 28, 2006 44.82 45.03 43.75 44.21 1,719,700 -0.86(-1.91%)
Aug 25, 2006 45.70 47.15 44.67 45.07 2,870,900 +2.05(+4.77%)
Aug 24, 2006 41.36 43.02 41.18 43.02 2,282,600 +1.67(+4.04%)
Aug 23, 2006 41.35 41.51 40.30 41.35 2,434,100 -0.23(-0.55%)
Aug 22, 2006 41.50 41.80 41.16 41.58 2,551,100 +0.20(+0.48%)
Aug 21, 2006 41.87 42.30 41.34 41.38 1,961,700 -0.29(-0.70%)
Aug 18, 2006 41.95 42.07 41.21 41.67 3,013,900 -0.18(-0.43%)
Aug 17, 2006 41.49 42.37 41.00 41.85 3,854,700 -1.60(-3.68%)
Aug 16, 2006 43.88 44.59 43.22 43.45 1,125,100 -0.06(-0.14%)
Aug 15, 2006 43.50 43.67 42.74 43.51 1,166,800 +0.44(+1.02%)
Aug 14, 2006 44.66 44.67 42.64 43.07 1,325,000 -1.60(-3.58%)
Aug 11, 2006 45.15 45.67 44.60 44.67 881,500 -0.37(-0.82%)
Aug 10, 2006 44.96 45.36 44.36 45.04 1,480,000 +0.09(+0.20%)
Aug 09, 2006 44.15 45.52 44.00 44.95 1,802,300 +1.26(+2.88%)
Aug 08, 2006 43.40 44.20 43.22 43.69 1,652,500 +0.29(+0.67%)
Aug 07, 2006 42.87 43.84 42.54 43.40 1,314,100 +0.53(+1.24%)
Aug 04, 2006 43.82 43.90 42.37 42.87 1,215,300 -0.45(-1.04%)
Aug 03, 2006 43.57 43.95 43.13 43.32 2,354,400 -1.07(-2.41%)
Aug 02, 2006 46.00 46.38 43.78 44.39 2,531,700 -1.24(-2.72%)
Aug 01, 2006 46.25 46.40 44.99 45.63 1,428,300 -0.75(-1.62%)
Jul 31, 2006 46.01 46.80 45.90 46.38 1,254,200 +0.73(+1.60%)
Jul 28, 2006 45.28 46.20 45.13 45.65 1,586,400 +0.37(+0.82%)
Jul 27, 2006 46.85 47.48 44.50 45.28 4,112,100 -3.68(-7.52%)
Jul 26, 2006 47.65 49.56 47.45 48.96 1,154,900 +1.18(+2.47%)
Jul 25, 2006 46.15 47.89 46.15 47.78 1,247,300 +2.09(+4.57%)
Jul 24, 2006 43.79 45.72 44.00 45.69 814,100 +1.91(+4.36%)
Jul 21, 2006 44.76 44.90 43.78 43.78 831,800 -0.97(-2.17%)
Jul 20, 2006 46.04 46.30 44.69 44.75 926,400 -1.30(-2.82%)
Jul 19, 2006 45.29 46.41 44.97 46.05 921,800 +0.77(+1.70%)
Jul 18, 2006 45.40 45.88 44.56 45.28 988,300 +0.33(+0.73%)
Jul 17, 2006 46.19 46.29 44.57 44.95 1,138,600 -1.57(-3.37%)
Jul 14, 2006 46.45 46.65 45.36 46.52 933,100 +0.44(+0.95%)
Jul 13, 2006 47.18 47.25 45.73 46.08 1,152,400 -0.95(-2.02%)
Jul 12, 2006 47.31 47.46 46.45 47.03 955,700 -0.11(-0.23%)
Jul 11, 2006 46.81 47.38 46.26 47.14 880,600 +0.53(+1.14%)
Jul 10, 2006 46.89 47.49 46.16 46.61 892,000 -0.28(-0.60%)
Jul 07, 2006 47.93 48.73 46.40 46.89 1,275,200 -1.07(-2.23%)
Jul 06, 2006 48.82 49.23 47.74 47.96 1,325,200 -0.93(-1.90%)
Jul 05, 2006 49.25 49.25 47.31 48.89 1,605,600 -0.82(-1.65%)
Jul 03, 2006 49.30 49.72 48.93 49.71 474,300 +0.77(+1.57%)
Jun 30, 2006 48.70 49.46 47.86 48.94 1,480,200 +0.34(+0.70%)
Jun 29, 2006 47.20 48.70 47.03 48.60 1,707,200 +1.82(+3.89%)
Jun 28, 2006 46.13 46.84 45.59 46.78 2,085,700 +1.06(+2.32%)
Jun 27, 2006 45.00 46.13 44.81 45.72 1,750,800 +0.90(+2.01%)
Jun 26, 2006 44.20 44.93 43.10 44.82 1,653,000 +0.62(+1.40%)
Jun 23, 2006 43.99 44.68 43.65 44.20 2,352,900 +2.27(+5.41%)
Jun 22, 2006 42.10 42.55 41.32 41.93 1,081,400 -0.21(-0.50%)
Jun 21, 2006 40.83 42.50 40.83 42.14 1,425,300 +1.24(+3.03%)
Jun 20, 2006 41.50 41.88 40.65 40.90 1,667,600 -0.27(-0.66%)
Jun 19, 2006 43.13 43.13 41.04 41.17 1,516,100 -2.06(-4.77%)
Jun 16, 2006 42.83 43.33 41.49 43.23 1,534,100 +0.41(+0.96%)
Jun 15, 2006 41.25 42.97 41.13 42.82 1,639,700 +2.00(+4.90%)
Jun 14, 2006 39.05 40.92 39.05 40.82 1,901,100 +1.85(+4.75%)
Jun 13, 2006 40.08 40.29 38.65 38.97 1,937,000 -1.22(-3.04%)
Jun 12, 2006 41.29 41.87 40.11 40.19 1,205,400 -0.93(-2.26%)
Jun 09, 2006 41.65 42.08 40.38 41.12 1,634,500 -0.15(-0.36%)
Jun 08, 2006 41.20 41.36 39.42 41.27 1,735,200 +0.07(+0.17%)
Jun 07, 2006 43.35 43.36 41.12 41.20 1,489,400 -2.18(-5.03%)
Jun 06, 2006 42.95 43.87 42.25 43.38 1,278,500 +0.41(+0.95%)
Jun 05, 2006 45.40 45.66 42.91 42.97 1,430,400 -2.06(-4.57%)
Jun 02, 2006 44.65 45.18 43.90 45.03 1,353,500 +1.02(+2.32%)
Jun 01, 2006 42.74 44.12 42.14 44.01 2,050,800 +1.28(+3.00%)
May 31, 2006 42.15 43.07 42.03 42.73 2,242,900 +0.58(+1.38%)
May 30, 2006 43.60 43.75 42.09 42.15 1,913,400 -0.44(-1.03%)
May 26, 2006 42.49 42.88 42.06 42.59 935,200 +0.19(+0.45%)
May 25, 2006 42.20 42.88 41.60 42.40 1,263,400 +0.70(+1.68%)
May 24, 2006 42.49 43.08 40.75 41.70 2,153,500 -0.78(-1.84%)
May 23, 2006 42.36 43.65 42.35 42.48 2,045,400 +0.58(+1.38%)
May 22, 2006 41.60 42.17 40.47 41.90 2,488,500 -0.66(-1.55%)
May 19, 2006 42.92 43.18 41.55 42.56 2,633,000 -0.46(-1.07%)
May 18, 2006 44.33 44.84 42.97 43.02 1,233,000 -1.16(-2.63%)
May 17, 2006 44.85 45.32 43.75 44.18 2,314,500 -0.76(-1.69%)
May 16, 2006 46.27 46.50 44.74 44.94 2,663,200 -1.08(-2.35%)
May 15, 2006 46.10 46.64 45.28 46.02 2,561,700 -1.92(-4.01%)
May 12, 2006 49.90 49.90 47.77 47.94 2,295,100 -1.98(-3.97%)
May 11, 2006 50.86 51.75 49.50 49.92 2,155,600 -0.04(-0.08%)
May 10, 2006 48.90 50.25 48.84 49.96 2,188,900 +1.06(+2.17%)
May 09, 2006 48.65 49.20 48.40 48.90 1,707,800 +0.74(+1.54%)
May 08, 2006 46.65 48.30 46.65 48.16 1,422,900 +0.49(+1.03%)
May 05, 2006 47.75 47.88 47.25 47.67 959,100 +0.60(+1.27%)
May 04, 2006 47.15 48.82 46.54 47.07 2,269,200 -0.43(-0.91%)
May 03, 2006 46.41 47.90 46.20 47.50 2,881,800 +1.10(+2.37%)
May 02, 2006 46.20 46.50 45.58 46.40 1,003,600 +0.99(+2.18%)
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.