Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2007 4617 4627 4604 4615 8,015,400 -28.67(-0.62%)
Apr 27, 2007 4651 4662 4611 4643 9,427,000 -14.55(-0.31%)
Apr 26, 2007 4672 4682 4643 4658 12,510,200 +16.75(+0.36%)
Apr 25, 2007 4595 4641 4595 4641 13,441,400 +28.92(+0.63%)
Apr 24, 2007 4609 4620 4588 4612 11,570,400 -0.19(-0.00%)
Apr 23, 2007 4638 4641 4606 4612 10,043,200 -17.93(-0.39%)
Apr 20, 2007 4561 4647 4561 4630 16,739,000 +80.49(+1.77%)
Apr 19, 2007 4541 4555 4506 4550 11,852,200 -26.47(-0.58%)
Apr 18, 2007 4593 4598 4557 4576 11,079,000 -25.75(-0.56%)
Apr 17, 2007 4604 4605 4569 4602 10,464,600 -12.70(-0.28%)
Apr 16, 2007 4579 4615 4579 4615 12,312,400 +33.60(+0.73%)
Apr 13, 2007 4568 4582 4556 4581 8,496,400 +13.02(+0.29%)
Apr 12, 2007 4585 4585 4532 4568 11,220,800 -19.46(-0.42%)
Apr 11, 2007 4587 4614 4579 4588 11,150,800 -8.02(-0.17%)
Apr 10, 2007 4553 4598 4546 4596 9,418,000 +42.09(+0.92%)
Apr 09, 2007 4545 4559 4545 4554 8,070,800 +0.00(+0.00%)
Apr 05, 2007 4545 4559 4545 4554 8,070,800 -4.87(-0.11%)
Apr 04, 2007 4553 4561 4542 4558 10,630,000 +11.08(+0.24%)
Apr 03, 2007 4506 4549 4506 4547 13,053,000 +61.73(+1.38%)
Apr 02, 2007 4458 4486 4455 4486 9,982,400 +14.04(+0.31%)
Mar 30, 2007 4494 4499 4468 4472 11,527,400 -22.05(-0.49%)
Mar 29, 2007 4458 4494 4456 4494 10,801,600 +52.47(+1.18%)
Mar 28, 2007 4460 4465 4424 4441 9,967,400 -30.99(-0.69%)
Mar 27, 2007 4467 4483 4444 4472 9,289,600 +23.71(+0.53%)
Mar 26, 2007 4505 4505 4430 4449 11,362,400 -52.24(-1.16%)
Mar 23, 2007 4459 4504 4453 4501 14,549,600 +30.60(+0.68%)
Mar 22, 2007 4444 4475 4444 4470 15,238,800 +87.89(+2.01%)
Mar 21, 2007 4371 4396 4365 4382 10,424,000 +8.51(+0.19%)
Mar 20, 2007 4366 4379 4327 4374 13,392,200 +9.10(+0.21%)
Mar 19, 2007 4300 4365 4294 4365 13,381,200 +107.44(+2.52%)
Mar 16, 2007 4277 4277 4236 4257 19,362,600 -5.58(-0.13%)
Mar 15, 2007 4261 4267 4223 4263 11,868,200 +66.23(+1.58%)
Mar 14, 2007 4230 4235 4189 4197 14,962,400 -105.22(-2.45%)
Mar 13, 2007 4364 4370 4302 4302 10,219,000 -57.99(-1.33%)
Mar 12, 2007 4397 4403 4351 4360 8,569,200 -18.51(-0.42%)
Mar 10, 2007 4372 4387 4340 4378 9,649,200 +8.73(+0.20%)
Mar 09, 2007 4336 4370 4325 4370 11,812,200 +68.36(+1.59%)
Mar 08, 2007 4277 4309 4253 4301 13,341,600 +51.58(+1.21%)
Mar 07, 2007 4258 4258 4233 4250 12,811,800 +31.44(+0.75%)
Mar 06, 2007 4208 4233 4178 4218 13,492,000 +0.00(+0.00%)
Mar 05, 2007 4208 4233 4178 4218 0 -53.85(-1.26%)
Mar 03, 2007 4284 4304 4238 4272 14,223,200 +4.26(+0.10%)
Mar 02, 2007 4311 4353 4197 4268 22,985,200 -37.47(-0.87%)
Mar 01, 2007 4291 4340 4268 4305 19,811,400 -82.14(-1.87%)
Feb 28, 2007 4492 4492 4383 4387 13,610,400 -131.66(-2.91%)
Feb 27, 2007 4512 4526 4500 4519 8,616,800 +0.00(+0.00%)
Feb 26, 2007 4512 4526 4500 4519 0 +23.32(+0.52%)
Feb 24, 2007 4520 4520 4484 4496 8,030,400 -14.11(-0.31%)
Feb 23, 2007 4524 4530 4498 4510 9,648,400 -5.62(-0.12%)
Feb 22, 2007 4538 4550 4507 4515 10,660,600 -20.01(-0.44%)
Feb 21, 2007 4550 4550 4519 4535 9,410,400 -15.82(-0.35%)
Feb 20, 2007 4525 4564 4525 4551 5,984,800 +0.00(+0.00%)
Feb 19, 2007 4525 4564 4525 4551 0 +18.52(+0.41%)
Feb 17, 2007 4549 4553 4528 4533 10,237,800 -11.99(-0.26%)
Feb 16, 2007 4546 4563 4526 4545 13,066,000 -3.09(-0.07%)
Feb 15, 2007 4540 4548 4529 4548 7,718,800 +19.74(+0.44%)
Feb 14, 2007 4506 4540 4506 4528 8,312,000 +27.30(+0.61%)
Feb 13, 2007 4503 4521 4492 4501 6,635,200 +0.00(+0.00%)
Feb 12, 2007 4503 4521 4492 4501 0 -18.04(-0.40%)
Feb 10, 2007 4523 4532 4517 4519 7,951,800 +12.98(+0.29%)
Feb 09, 2007 4544 4550 4494 4506 6,705,600 -39.08(-0.86%)
Feb 08, 2007 4536 4555 4536 4545 8,047,600 +14.83(+0.33%)
Feb 07, 2007 4503 4540 4501 4530 9,292,800 +25.65(+0.57%)
Feb 06, 2007 4491 4505 4481 4504 7,556,600 +0.00(+0.00%)
Feb 05, 2007 4491 4505 4481 4504 0 -2.84(-0.06%)
Feb 03, 2007 4477 4511 4477 4507 11,075,400 +39.48(+0.88%)
Feb 02, 2007 4467 4484 4460 4468 9,099,400 +34.24(+0.77%)
Feb 01, 2007 4423 4448 4423 4434 7,666,600 -2.41(-0.05%)
Jan 31, 2007 4410 4440 4401 4436 6,984,800 +20.81(+0.47%)
Jan 30, 2007 4402 4420 4392 4415 6,294,400 +0.00(+0.00%)
Jan 29, 2007 4402 4420 4392 4415 0 +15.30(+0.35%)
Jan 27, 2007 4410 4418 4384 4400 7,618,000 -38.68(-0.87%)
Jan 26, 2007 4472 4473 4432 4439 8,406,200 -26.60(-0.60%)
Jan 25, 2007 4437 4469 4437 4465 7,486,800 +35.77(+0.81%)
Jan 24, 2007 4456 4459 4415 4429 7,067,800 -27.63(-0.62%)
Jan 23, 2007 4473 4490 4455 4457 7,209,200 +0.00(+0.00%)
Jan 22, 2007 4473 4490 4455 4457 0 -15.72(-0.35%)
Jan 20, 2007 4449 4479 4433 4473 10,683,600 +5.34(+0.12%)
Jan 19, 2007 4474 4488 4450 4467 11,182,800 +2.53(+0.06%)
Jan 18, 2007 4468 4481 4449 4465 7,930,800 -3.42(-0.08%)
Jan 17, 2007 4485 4499 4460 4468 7,194,600 -25.83(-0.57%)
Jan 16, 2007 4498 4499 4478 4494 5,434,800 +0.00(+0.00%)
Jan 15, 2007 4498 4499 4478 4494 0 +8.22(+0.18%)
Jan 13, 2007 4466 4497 4465 4486 7,480,200 +12.31(+0.28%)
Jan 12, 2007 4413 4478 4412 4474 9,596,000 +67.71(+1.54%)
Jan 11, 2007 4411 4413 4390 4406 8,152,600 -20.28(-0.46%)
Jan 10, 2007 4424 4446 4415 4426 9,158,400 +19.56(+0.44%)
Jan 09, 2007 4397 4429 4391 4407 9,030,200 +0.00(+0.00%)
Jan 08, 2007 4397 4429 4391 4407 0 +25.03(+0.57%)
Jan 06, 2007 4410 4428 4382 4382 7,647,400 -39.70(-0.90%)
Jan 05, 2007 4441 4448 4420 4421 10,463,000 -45.67(-1.02%)
Jan 04, 2007 4452 4472 4446 4467 7,202,200 +12.77(+0.29%)
Jan 03, 2007 4401 4458 4399 4454 5,627,000 +0.00(+0.00%)
Jan 02, 2007 4401 4458 4399 4454 0 +65.63(+1.50%)
Dec 30, 2006 4368 4401 4362 4389 3,107,000 +21.51(+0.49%)
Dec 29, 2006 4368 4377 4356 4367 3,620,200 +4.17(+0.10%)
Dec 28, 2006 4347 4366 4336 4363 3,562,400 +0.00(+0.00%)
Dec 27, 2006 4347 4366 4336 4363 0 +11.93(+0.27%)
Dec 26, 2006 4356 4368 4335 4351 4,610,400 +0.00(+0.00%)
Dec 23, 2006 4356 4368 4335 4351 4,610,400 -15.60(-0.36%)
Dec 22, 2006 4342 4372 4342 4367 6,112,200 +21.23(+0.49%)
Dec 21, 2006 4354 4357 4341 4345 7,412,400 +5.66(+0.13%)
Dec 20, 2006 4346 4352 4322 4340 8,024,000 -20.17(-0.46%)
Dec 19, 2006 4350 4366 4335 4360 7,259,400 +0.00(+0.00%)
Dec 18, 2006 4350 4366 4335 4360 0 +12.76(+0.29%)
Dec 16, 2006 4342 4353 4328 4347 11,759,600 +16.78(+0.39%)
Dec 15, 2006 4319 4335 4319 4330 9,401,400 +24.76(+0.58%)
Dec 14, 2006 4293 4313 4288 4306 9,323,800 +15.23(+0.35%)
Dec 13, 2006 4282 4291 4275 4290 8,735,800 +9.45(+0.22%)
Dec 12, 2006 4266 4289 4266 4281 8,633,200 +0.00(+0.00%)
Dec 11, 2006 4266 4289 4266 4281 0 +25.76(+0.61%)
Dec 09, 2006 4218 4262 4218 4255 10,266,400 +30.37(+0.72%)
Dec 08, 2006 4173 4235 4172 4225 10,606,400 +45.68(+1.09%)
Dec 07, 2006 4174 4186 4162 4179 9,509,000 +4.16(+0.10%)
Dec 06, 2006 4155 4184 4148 4175 9,359,400 +30.46(+0.73%)
Dec 05, 2006 4111 4147 4104 4144 8,974,600 +0.00(+0.00%)
Dec 04, 2006 4111 4147 4104 4144 0 +29.87(+0.73%)
Dec 02, 2006 4145 4165 4099 4115 10,657,200 -25.78(-0.62%)
Dec 01, 2006 4171 4176 4137 4140 9,536,400 -25.07(-0.60%)
Nov 30, 2006 4129 4171 4127 4165 8,157,800 +53.86(+1.31%)
Nov 29, 2006 4124 4135 4107 4112 10,065,600 -21.00(-0.51%)
Nov 28, 2006 4163 4185 4133 4133 8,593,800 +0.00(+0.00%)
Nov 27, 2006 4163 4185 4133 4133 0 -50.85(-1.22%)
Nov 25, 2006 4186 4193 4142 4183 7,881,200 -11.54(-0.28%)
Nov 24, 2006 4200 4206 4186 4195 8,734,400 -26.89(-0.64%)
Nov 23, 2006 4233 4246 4209 4222 7,642,200 -9.44(-0.22%)
Nov 22, 2006 4212 4253 4211 4231 8,272,000 +10.25(+0.24%)
Nov 21, 2006 4197 4225 4194 4221 11,494,200 +0.00(+0.00%)
Nov 20, 2006 4197 4225 4194 4221 0 -2.21(-0.05%)
Nov 18, 2006 4256 4263 4211 4223 10,082,400 -42.57(-1.00%)
Nov 17, 2006 4266 4278 4261 4266 10,442,400 -8.05(-0.19%)
Nov 16, 2006 4255 4276 4249 4274 8,267,600 +39.11(+0.92%)
Nov 15, 2006 4243 4253 4227 4235 6,894,000 -4.94(-0.12%)
Nov 14, 2006 4212 4249 4211 4240 7,460,400 +0.00(+0.00%)
Nov 13, 2006 4212 4249 4211 4240 0 +20.60(+0.49%)
Nov 11, 2006 4210 4221 4204 4219 9,466,800 +2.03(+0.05%)
Nov 10, 2006 4222 4233 4210 4217 9,741,200 -3.78(-0.09%)
Nov 09, 2006 4203 4224 4199 4221 7,580,600 +7.49(+0.18%)
Nov 08, 2006 4195 4216 4193 4213 7,136,600 +12.21(+0.29%)
Nov 07, 2006 4185 4202 4175 4201 5,938,200 +0.00(+0.00%)
Nov 06, 2006 4185 4202 4175 4201 0 +20.41(+0.49%)
Nov 04, 2006 4147 4181 4138 4181 7,549,600 +43.01(+1.04%)
Nov 03, 2006 4152 4155 4124 4138 7,244,600 -28.30(-0.68%)
Nov 02, 2006 4152 4177 4148 4166 6,147,800 +21.59(+0.52%)
Nov 01, 2006 4131 4156 4125 4144 8,656,600 +6.31(+0.15%)
Oct 31, 2006 4143 4144 4124 4138 5,746,000 +0.00(+0.00%)
Oct 30, 2006 4143 4144 4124 4138 0 -14.25(-0.34%)
Oct 27, 2006 4187 4191 4143 4152 6,555,800 -24.38(-0.58%)
Oct 26, 2006 4179 4195 4175 4177 6,695,200 +2.53(+0.06%)
Oct 25, 2006 4152 4178 4151 4174 6,519,400 +10.77(+0.26%)
Oct 24, 2006 4178 4180 4162 4163 7,023,800 -21.81(-0.52%)
Oct 23, 2006 4180 4193 4165 4185 6,133,600 +11.91(+0.29%)
Oct 20, 2006 4162 4176 4161 4173 8,102,000 +13.71(+0.33%)
Oct 19, 2006 4156 4166 4137 4160 6,236,000 -7.47(-0.18%)
Oct 18, 2006 4133 4176 4130 4167 8,658,800 +47.55(+1.15%)
Oct 17, 2006 4164 4165 4115 4120 8,256,200 -54.59(-1.31%)
Oct 16, 2006 4174 4178 4162 4174 6,798,000 -0.80(-0.02%)
Oct 13, 2006 4189 4192 4170 4175 8,837,600 -6.84(-0.16%)
Oct 12, 2006 4140 4187 4139 4182 13,349,400 +52.46(+1.27%)
Oct 11, 2006 4122 4130 4107 4129 9,384,400 +0.05(+0.00%)
Oct 10, 2006 4104 4134 4103 4129 9,009,200 +25.82(+0.63%)
Oct 09, 2006 4068 4103 4066 4103 8,214,200 +12.94(+0.32%)
Oct 06, 2006 4096 4096 4076 4090 7,773,600 -6.55(-0.16%)
Oct 05, 2006 4095 4109 4093 4097 9,423,200 +12.94(+0.32%)
Oct 04, 2006 4066 4092 4064 4084 12,670,200 +24.92(+0.61%)
Oct 03, 2006 4074 4078 4047 4059 8,366,600 -11.15(-0.27%)
Oct 02, 2006 4079 4084 4054 4070 8,021,000 -0.47(-0.01%)
Sep 29, 2006 4063 4091 4058 4071 10,141,200 +6.97(+0.17%)
Sep 28, 2006 4050 4064 4039 4064 7,282,400 +1.38(+0.03%)
Sep 27, 2006 4047 4069 4046 4062 10,229,600 +31.28(+0.78%)
Sep 26, 2006 4016 4036 4016 4031 10,658,000 +25.00(+0.62%)
Sep 25, 2006 3987 4018 3985 4006 11,182,200 +17.83(+0.45%)
Sep 22, 2006 4005 4012 3980 3988 7,181,800 -41.50(-1.03%)
Sep 21, 2006 4025 4048 4016 4030 10,770,800 +7.83(+0.19%)
Sep 20, 2006 3968 4027 3967 4022 9,233,400 +50.11(+1.26%)
Sep 19, 2006 3982 3986 3953 3972 7,328,600 -14.31(-0.36%)
Sep 18, 2006 3992 4002 3968 3986 6,275,400 +1.32(+0.03%)
Sep 15, 2006 3973 3999 3970 3985 11,983,400 +16.08(+0.41%)
Sep 14, 2006 3960 3981 3960 3969 12,244,800 +10.88(+0.27%)
Sep 13, 2006 3951 3960 3944 3958 9,024,600 +20.40(+0.52%)
Sep 12, 2006 3883 3944 3878 3938 8,198,200 +63.50(+1.64%)
Sep 11, 2006 3872 3882 3864 3874 7,513,600 -7.72(-0.20%)
Sep 08, 2006 3877 3887 3871 3882 8,331,000 +13.81(+0.36%)
Sep 07, 2006 3874 3886 3864 3868 9,458,400 -17.28(-0.44%)
Sep 06, 2006 3924 3926 3877 3885 10,417,600 -43.93(-1.12%)
Sep 05, 2006 3932 3935 3912 3929 9,244,200 +0.81(+0.02%)
Sep 04, 2006 3935 3941 3924 3928 5,428,800 +4.06(+0.10%)
Sep 01, 2006 3903 3941 3903 3924 7,776,800 +18.25(+0.47%)
Aug 31, 2006 3935 3936 3905 3906 10,117,000 -39.41(-1.00%)
Aug 30, 2006 3937 3953 3934 3945 6,496,600 +15.70(+0.40%)
Aug 29, 2006 3926 3939 3923 3930 6,994,800 +9.80(+0.25%)
Aug 28, 2006 3887 3925 3879 3920 4,139,600 +32.21(+0.83%)
Aug 25, 2006 3887 3908 3886 3888 7,793,000 +1.35(+0.03%)
Aug 24, 2006 3882 3903 3868 3886 10,580,000 +13.79(+0.36%)
Aug 23, 2006 3909 3910 3867 3873 5,161,600 -35.56(-0.91%)
Aug 22, 2006 3910 3919 3877 3908 6,878,000 +8.60(+0.22%)
Aug 21, 2006 3903 3908 3886 3900 5,706,000 -13.33(-0.34%)
Aug 18, 2006 3901 3920 3897 3913 7,121,600 +10.40(+0.27%)
Aug 17, 2006 3907 3912 3890 3902 8,246,400 -5.33(-0.14%)
Aug 16, 2006 3900 3912 3878 3908 6,660,200 +0.74(+0.02%)
Aug 15, 2006 3850 3910 3846 3907 6,415,600 +50.14(+1.30%)
Aug 14, 2006 3840 3859 3838 3857 4,510,000 +34.79(+0.91%)
Aug 11, 2006 3798 3828 3795 3822 6,135,000 +17.66(+0.46%)
Aug 10, 2006 3788 3809 3767 3804 8,529,600 -7.13(-0.19%)
Aug 09, 2006 3800 3822 3778 3812 7,313,400 +18.34(+0.48%)
Aug 08, 2006 3799 3805 3778 3793 5,394,800 +14.92(+0.39%)
Aug 07, 2006 3795 3796 3769 3778 3,791,400 -50.21(-1.31%)
Aug 04, 2006 3805 3834 3797 3829 6,279,800 +39.55(+1.04%)
Aug 03, 2006 3818 3818 3776 3789 5,635,200 -18.92(-0.50%)
Aug 02, 2006 3778 3811 3774 3808 7,056,600 +53.22(+1.42%)
Aug 01, 2006 3787 3804 3746 3755 6,013,200 -41.22(-1.09%)
Jul 31, 2006 3799 3808 3789 3796 5,334,600 -1.97(-0.05%)
Jul 28, 2006 3778 3798 3765 3798 5,115,000 +13.72(+0.36%)
Jul 27, 2006 3741 3786 3734 3784 7,766,600 +61.45(+1.65%)
Jul 26, 2006 3737 3738 3710 3723 5,066,200 -9.93(-0.27%)
Jul 25, 2006 3740 3748 3719 3733 5,837,200 +0.37(+0.01%)
Jul 24, 2006 3671 3736 3664 3732 4,972,000 +71.87(+1.96%)
Jul 21, 2006 3674 3683 3647 3660 5,403,000 -26.34(-0.71%)
Jul 20, 2006 3672 3695 3669 3687 5,177,400 +26.26(+0.72%)
Jul 19, 2006 3610 3660 3608 3660 5,619,000 +70.21(+1.96%)
Jul 18, 2006 3580 3606 3572 3590 6,079,000 +2.96(+0.08%)
Jul 17, 2006 3590 3595 3558 3587 7,142,000 -9.75(-0.27%)
Jul 14, 2006 3595 3628 3591 3597 5,828,600 -34.04(-0.94%)
Jul 13, 2006 3691 3692 3622 3631 7,051,000 -86.99(-2.34%)
Jul 12, 2006 3716 3732 3706 3718 6,055,400 +16.33(+0.44%)
Jul 11, 2006 3728 3738 3692 3702 6,409,400 -41.80(-1.12%)
Jul 10, 2006 3713 3744 3700 3744 5,362,000 +27.65(+0.74%)
Jul 07, 2006 3724 3725 3703 3716 5,904,200 -11.48(-0.31%)
Jul 06, 2006 3691 3727 3689 3727 6,169,200 +44.06(+1.20%)
Jul 05, 2006 3716 3718 3678 3683 7,441,400 -44.01(-1.18%)
Jul 04, 2006 3744 3744 3714 3727 3,844,200 -10.21(-0.27%)
Jul 03, 2006 3719 3738 3701 3738 7,497,400 +34.23(+0.92%)
Jun 30, 2006 3695 3724 3683 3703 10,103,000 +64.51(+1.77%)
Jun 29, 2006 3606 3645 3594 3639 7,305,600 +53.04(+1.48%)
Jun 28, 2006 3565 3592 3559 3586 7,032,800 +14.99(+0.42%)
Jun 27, 2006 3614 3621 3571 3571 7,314,000 -17.62(-0.49%)
Jun 26, 2006 3610 3616 3580 3588 7,013,400 -4.93(-0.14%)
Jun 23, 2006 3595 3606 3565 3593 6,773,000 +4.33(+0.12%)
Jun 22, 2006 3599 3612 3575 3589 11,092,800 +27.74(+0.78%)
Jun 21, 2006 3552 3563 3526 3561 9,293,600 +13.80(+0.39%)
Jun 20, 2006 3493 3547 3492 3547 9,262,600 +30.76(+0.87%)
Jun 19, 2006 3528 3539 3505 3517 8,428,400 +8.91(+0.25%)
Jun 16, 2006 3572 3577 3498 3508 10,841,400 -22.76(-0.64%)
Jun 15, 2006 3475 3536 3475 3531 9,785,200 +85.26(+2.47%)
Jun 14, 2006 3447 3477 3409 3445 9,638,000 +0.19(+0.01%)
Jun 13, 2006 3466 3474 3417 3445 11,906,000 -76.84(-2.18%)
Jun 12, 2006 3541 3547 3519 3522 5,906,200 -25.24(-0.71%)
Jun 09, 2006 3546 3561 3531 3547 9,562,200 +37.08(+1.06%)
Jun 08, 2006 3530 3558 3504 3510 12,225,800 -75.55(-2.11%)
Jun 07, 2006 3576 3602 3564 3586 10,859,400 +22.86(+0.64%)
Jun 06, 2006 3599 3607 3555 3563 10,245,600 -77.56(-2.13%)
Jun 05, 2006 3691 3691 3634 3640 5,243,200 -38.48(-1.05%)
Jun 02, 2006 3698 3702 3658 3679 10,759,000 +6.54(+0.18%)
Jun 01, 2006 3671 3692 3647 3672 11,385,200 -3.51(-0.10%)
May 31, 2006 3563 3678 3559 3676 14,487,000 +34.68(+0.95%)
May 30, 2006 3755 3755 3641 3641 7,599,400 -105.07(-2.80%)
May 29, 2006 3758 3758 3740 3746 3,773,800 -10.46(-0.28%)
May 26, 2006 3709 3757 3697 3757 9,106,000 +72.08(+1.96%)
May 25, 2006 3673 3685 3643 3685 4,945,400 +44.39(+1.22%)
May 24, 2006 3633 3658 3604 3640 11,059,800 -19.39(-0.53%)
May 23, 2006 3576 3676 3576 3660 13,162,400 +91.57(+2.57%)
May 22, 2006 3700 3700 3561 3568 13,919,800 -134.76(-3.64%)
May 19, 2006 3688 3716 3688 3703 11,248,200 +24.55(+0.67%)
May 18, 2006 3680 3712 3627 3678 15,130,000 -13.53(-0.37%)
May 17, 2006 3818 3818 3692 3692 10,860,800 -118.84(-3.12%)
May 16, 2006 3796 3816 3778 3811 8,761,600 +7.67(+0.20%)
May 15, 2006 3850 3854 3795 3803 11,330,000 -84.54(-2.17%)
May 12, 2006 3938 3941 3880 3887 9,887,400 -67.16(-1.70%)
May 11, 2006 3962 3986 3955 3955 8,680,000 -11.98(-0.30%)
May 10, 2006 3974 3977 3962 3967 8,758,200 -20.75(-0.52%)
May 09, 2006 3975 3987 3962 3987 7,485,000 +15.13(+0.38%)
May 08, 2006 3971 3983 3965 3972 7,722,800 -9.96(-0.25%)
May 05, 2006 3956 3982 3952 3982 8,386,200 +30.22(+0.76%)
May 04, 2006 3934 3959 3930 3952 7,609,400 +23.86(+0.61%)
May 03, 2006 3951 3961 3921 3928 10,185,800 -6.48(-0.16%)
May 02, 2006 3903 3937 3899 3935 8,284,000 -19.04(-0.48%)
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.