Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 79.22 80.85 78.93 79.05 6,026,155 -0.17(-0.21%)
Jul 30, 2007 79.75 80.28 77.94 79.22 6,027,940 -0.21(-0.26%)
Jul 27, 2007 80.85 82.31 79.16 79.43 6,545,533 -1.83(-2.25%)
Jul 26, 2007 82.25 84.03 80.22 81.26 6,100,323 -1.77(-2.13%)
Jul 25, 2007 82.82 83.07 81.06 83.03 4,485,108 +0.75(+0.91%)
Jul 24, 2007 83.00 83.64 81.77 82.28 4,319,718 -1.57(-1.87%)
Jul 23, 2007 83.72 84.36 82.62 83.85 6,568,714 +1.45(+1.76%)
Jul 20, 2007 82.85 84.20 81.90 82.40 4,811,600 -1.34(-1.60%)
Jul 19, 2007 83.00 83.95 82.14 83.74 4,240,496 +1.43(+1.74%)
Jul 18, 2007 80.70 82.46 80.70 82.31 6,080,327 +1.41(+1.74%)
Jul 17, 2007 82.10 82.90 80.65 80.90 5,769,272 -0.98(-1.20%)
Jul 16, 2007 84.01 84.25 81.34 81.88 6,624,761 -2.12(-2.52%)
Jul 13, 2007 84.60 85.49 83.15 84.00 13,740,870 -5.13(-5.76%)
Jul 12, 2007 87.25 89.58 87.12 89.13 3,791,200 +2.01(+2.31%)
Jul 11, 2007 86.75 87.38 85.48 87.12 4,439,713 -0.63(-0.72%)
Jul 10, 2007 87.85 88.75 87.65 87.75 3,146,800 -0.56(-0.63%)
Jul 09, 2007 87.97 88.81 87.46 88.31 3,249,484 +0.68(+0.78%)
Jul 06, 2007 87.75 88.20 87.29 87.63 2,421,263 +0.34(+0.39%)
Jul 05, 2007 87.87 88.12 86.61 87.29 3,651,784 +0.19(+0.22%)
Jul 03, 2007 85.80 87.18 85.79 87.10 1,905,600 +1.21(+1.41%)
Jul 02, 2007 84.19 85.89 84.01 85.89 3,046,085 +1.76(+2.09%)
Jun 29, 2007 83.60 85.01 83.57 84.13 6,371,401 -0.32(-0.38%)
Jun 28, 2007 85.61 86.89 84.09 84.45 4,177,394 -0.82(-0.96%)
Jun 27, 2007 84.29 85.48 83.23 85.27 7,060,958 +0.31(+0.36%)
Jun 26, 2007 87.30 87.20 84.76 84.96 4,441,247 -2.02(-2.32%)
Jun 25, 2007 88.62 88.62 86.39 86.98 4,381,900 -1.64(-1.85%)
Jun 22, 2007 89.02 89.95 86.93 88.62 5,529,230 -0.09(-0.10%)
Jun 21, 2007 86.81 88.95 86.78 88.71 3,431,492 +1.90(+2.19%)
Jun 20, 2007 89.20 89.28 86.51 86.81 3,951,600 -2.21(-2.48%)
Jun 19, 2007 89.15 89.52 87.93 89.02 4,422,900 -0.34(-0.38%)
Jun 18, 2007 88.02 89.75 87.99 89.36 4,960,900 +1.35(+1.53%)
Jun 15, 2007 86.87 88.44 86.46 88.01 4,895,700 +1.63(+1.89%)
Jun 14, 2007 84.05 86.49 84.05 86.38 4,150,500 +2.38(+2.83%)
Jun 13, 2007 83.06 84.43 83.00 84.00 5,731,200 +1.19(+1.44%)
Jun 12, 2007 83.98 84.09 82.75 82.81 2,922,400 -1.17(-1.39%)
Jun 11, 2007 84.50 84.50 82.48 83.98 2,942,100 +0.96(+1.16%)
Jun 08, 2007 82.80 83.15 81.81 83.02 4,184,654 +0.19(+0.23%)
Jun 07, 2007 83.52 84.86 82.71 82.83 4,785,074 -1.06(-1.26%)
Jun 06, 2007 85.35 85.48 83.50 83.89 4,510,410 -1.59(-1.86%)
Jun 05, 2007 85.96 85.96 84.44 85.48 4,597,926 -0.07(-0.08%)
Jun 04, 2007 83.00 85.82 82.81 85.55 4,004,530 +2.38(+2.86%)
Jun 01, 2007 83.10 83.82 82.96 83.17 2,694,106 +0.69(+0.84%)
May 31, 2007 82.81 83.79 81.53 82.48 3,832,500 -0.33(-0.40%)
May 30, 2007 81.55 83.40 81.01 82.81 4,715,700 +1.18(+1.45%)
May 29, 2007 81.42 82.12 80.96 81.63 3,086,400 -0.04(-0.05%)
May 25, 2007 81.75 82.35 81.15 81.67 2,427,561 +0.67(+0.83%)
May 24, 2007 82.79 84.00 80.63 81.00 4,599,893 -1.62(-1.96%)
May 23, 2007 82.44 83.85 81.97 82.62 3,822,181 +0.41(+0.50%)
May 22, 2007 82.50 83.60 81.96 82.21 3,599,382 -0.28(-0.34%)
May 21, 2007 82.86 83.65 81.50 82.49 5,018,336 -0.11(-0.13%)
May 18, 2007 81.01 82.70 81.01 82.60 4,778,567 +1.60(+1.98%)
May 17, 2007 79.86 81.37 79.06 81.00 5,719,361 +1.14(+1.43%)
May 16, 2007 80.00 80.37 78.60 79.86 3,488,880 -0.19(-0.24%)
May 15, 2007 80.41 81.13 79.61 80.05 3,503,423 -0.16(-0.20%)
May 14, 2007 80.39 81.42 79.59 80.21 3,492,427 -0.16(-0.20%)
May 11, 2007 79.20 80.56 79.20 80.37 3,918,138 +1.52(+1.93%)
May 10, 2007 81.15 81.62 78.83 78.85 4,679,230 -2.15(-2.65%)
May 09, 2007 81.00 81.80 79.52 81.00 4,294,453 -0.30(-0.37%)
May 08, 2007 81.45 81.57 79.76 81.30 4,343,400 -0.40(-0.49%)
May 07, 2007 82.28 82.35 81.21 81.70 4,053,963 -0.57(-0.69%)
May 04, 2007 82.98 84.19 81.85 82.27 5,155,800 -0.71(-0.86%)
May 03, 2007 82.16 83.35 81.32 82.98 3,996,823 +0.69(+0.84%)
May 02, 2007 81.50 82.35 80.98 82.29 4,015,742 +0.99(+1.22%)
May 01, 2007 80.90 81.82 79.41 81.30 6,766,991 +0.91(+1.13%)
Apr 30, 2007 81.13 83.47 80.34 80.39 6,322,382 -0.62(-0.77%)
Apr 27, 2007 80.10 82.75 79.60 81.01 5,289,130 +0.19(+0.24%)
Apr 26, 2007 78.20 81.61 77.82 80.82 7,197,275 +2.31(+2.94%)
Apr 25, 2007 74.55 78.86 74.49 78.51 9,321,356 +5.71(+7.84%)
Apr 24, 2007 73.06 73.25 72.08 72.80 4,594,927 -0.17(-0.23%)
Apr 23, 2007 73.08 73.62 72.40 72.97 3,734,695 +0.47(+0.65%)
Apr 20, 2007 72.09 72.51 71.52 72.50 4,500,982 +1.14(+1.60%)
Apr 19, 2007 71.50 71.86 71.05 71.36 4,764,543 -0.76(-1.05%)
Apr 18, 2007 72.12 72.43 71.63 72.12 5,197,048 -0.36(-0.50%)
Apr 17, 2007 72.60 73.59 71.93 72.48 5,754,310 -0.06(-0.08%)
Apr 16, 2007 70.40 72.70 70.09 72.54 5,909,823 +2.18(+3.10%)
Apr 13, 2007 70.07 70.74 69.75 70.36 3,193,551 -0.04(-0.06%)
Apr 12, 2007 69.78 70.75 68.90 70.40 4,120,554 +0.97(+1.40%)
Apr 11, 2007 68.00 69.90 67.76 69.43 4,897,401 -0.05(-0.07%)
Apr 10, 2007 67.50 69.58 67.46 69.48 4,936,660 +2.31(+3.44%)
Apr 09, 2007 67.73 68.22 66.80 67.17 4,015,300 -0.57(-0.84%)
Apr 05, 2007 66.85 67.97 66.50 67.74 3,500,784 +1.01(+1.51%)
Apr 04, 2007 67.02 67.28 66.36 66.73 3,717,300 -0.55(-0.82%)
Apr 03, 2007 67.23 67.42 66.33 67.28 3,834,200 +0.00(+0.00%)
Apr 02, 2007 66.29 67.45 65.68 67.28 3,795,679 +1.15(+1.74%)
Mar 30, 2007 67.02 67.25 66.00 66.13 4,134,192 -1.03(-1.53%)
Mar 29, 2007 66.73 68.04 66.37 67.16 4,840,491 +0.98(+1.48%)
Mar 28, 2007 66.60 66.74 65.69 66.18 4,185,800 -0.08(-0.12%)
Mar 27, 2007 66.12 66.49 65.73 66.26 2,490,400 -0.23(-0.35%)
Mar 26, 2007 66.68 66.90 65.72 66.49 3,208,100 +0.28(+0.42%)
Mar 23, 2007 66.50 66.90 65.75 66.21 3,149,056 +0.20(+0.30%)
Mar 22, 2007 65.75 66.51 65.65 66.01 5,147,998 +0.68(+1.04%)
Mar 21, 2007 64.55 65.89 64.40 65.33 5,807,725 +1.01(+1.57%)
Mar 20, 2007 63.95 64.82 63.47 64.32 6,278,200 +0.41(+0.64%)
Mar 19, 2007 63.48 64.25 63.44 63.91 3,630,600 +1.17(+1.86%)
Mar 16, 2007 63.77 64.02 62.60 62.74 4,911,533 -0.72(-1.13%)
Mar 15, 2007 62.97 63.86 62.97 63.46 4,758,850 +0.12(+0.19%)
Mar 14, 2007 63.92 64.35 62.26 63.34 7,853,910 -0.43(-0.67%)
Mar 13, 2007 64.76 65.65 63.44 63.77 6,483,800 -0.99(-1.53%)
Mar 12, 2007 64.54 65.10 64.26 64.76 4,617,700 -0.17(-0.26%)
Mar 09, 2007 65.62 65.62 64.40 64.93 4,813,900 -0.21(-0.32%)
Mar 08, 2007 64.90 65.68 64.56 65.14 4,745,200 +0.77(+1.20%)
Mar 07, 2007 64.00 65.62 63.98 64.37 6,531,100 +0.18(+0.28%)
Mar 06, 2007 64.15 64.82 63.83 64.19 5,968,700 +0.55(+0.86%)
Mar 05, 2007 64.07 64.80 63.47 63.64 6,277,600 -1.11(-1.71%)
Mar 02, 2007 65.20 65.42 64.27 64.75 5,633,800 -0.44(-0.67%)
Mar 01, 2007 64.05 65.96 63.65 65.19 7,169,708 +0.08(+0.12%)
Feb 28, 2007 64.57 65.49 64.06 65.11 6,424,100 +0.54(+0.84%)
Feb 27, 2007 64.10 65.44 63.85 64.57 7,365,800 -1.02(-1.56%)
Feb 26, 2007 65.60 66.25 65.45 65.59 4,413,073 +0.23(+0.35%)
Feb 23, 2007 65.52 65.77 65.25 65.36 4,970,100 +0.00(+0.00%)
Feb 22, 2007 64.58 65.68 64.10 65.36 5,598,400 +0.81(+1.25%)
Feb 21, 2007 63.50 64.68 63.34 64.55 7,021,900 +1.05(+1.65%)
Feb 20, 2007 64.76 64.76 63.39 63.50 8,141,600 -1.55(-2.38%)
Feb 16, 2007 65.50 65.79 64.79 65.05 10,839,600 -0.14(-0.21%)
Feb 15, 2007 67.00 67.00 64.77 65.19 23,533,300 -6.75(-9.38%)
Feb 14, 2007 70.90 72.55 70.84 71.94 4,845,913 +0.94(+1.32%)
Feb 13, 2007 70.29 71.29 70.29 71.00 3,057,908 +0.89(+1.27%)
Feb 12, 2007 69.90 70.24 69.40 70.11 3,436,236 -0.70(-0.99%)
Feb 09, 2007 70.69 71.33 70.22 70.81 3,908,100 +0.37(+0.53%)
Feb 08, 2007 70.15 70.57 69.03 70.44 3,425,400 +0.64(+0.92%)
Feb 07, 2007 70.85 71.24 69.30 69.80 3,781,400 -0.56(-0.80%)
Feb 06, 2007 70.65 70.65 69.13 70.36 4,932,500 +0.17(+0.24%)
Feb 05, 2007 71.41 71.74 70.09 70.19 3,486,600 -0.87(-1.22%)
Feb 02, 2007 69.60 71.62 68.82 71.06 6,099,600 +1.86(+2.69%)
Feb 01, 2007 69.00 69.52 68.34 69.20 6,471,900 +0.17(+0.25%)
Jan 31, 2007 67.65 69.20 67.31 69.03 7,542,300 +1.04(+1.53%)
Jan 30, 2007 66.95 68.43 66.70 67.99 8,051,100 +1.81(+2.73%)
Jan 29, 2007 66.30 67.40 66.08 66.18 4,373,000 -0.45(-0.68%)
Jan 26, 2007 67.45 67.80 66.58 66.63 4,623,000 -0.42(-0.63%)
Jan 25, 2007 68.77 68.78 66.77 67.05 5,005,500 -1.97(-2.85%)
Jan 24, 2007 68.45 69.12 67.24 69.02 4,917,400 +0.48(+0.70%)
Jan 23, 2007 67.65 69.01 67.60 68.54 6,646,800 +1.44(+2.15%)
Jan 22, 2007 67.17 67.97 66.34 67.10 6,011,400 +0.06(+0.09%)
Jan 19, 2007 66.51 67.49 65.79 67.04 5,436,900 +1.04(+1.58%)
Jan 18, 2007 67.20 67.61 65.55 66.00 5,216,300 -1.11(-1.65%)
Jan 17, 2007 67.01 68.17 66.85 67.11 5,946,800 -0.11(-0.16%)
Jan 16, 2007 67.11 67.76 66.37 67.22 4,578,300 -0.75(-1.10%)
Jan 12, 2007 66.51 68.07 66.34 67.97 4,488,200 +1.67(+2.52%)
Jan 11, 2007 66.87 68.81 65.95 66.30 5,385,000 -0.57(-0.85%)
Jan 10, 2007 68.02 68.20 66.67 66.87 5,223,700 -1.45(-2.12%)
Jan 09, 2007 66.75 69.04 66.56 68.32 5,207,500 +0.15(+0.22%)
Jan 08, 2007 68.45 69.38 67.70 68.17 3,718,200 +0.40(+0.59%)
Jan 05, 2007 68.50 69.00 67.46 67.77 7,243,300 -0.51(-0.75%)
Jan 04, 2007 71.00 71.27 67.62 68.28 8,014,100 -3.22(-4.50%)
Jan 03, 2007 74.66 74.66 71.07 71.50 5,351,800 -3.16(-4.23%)
Dec 29, 2006 75.21 75.38 74.18 74.66 2,649,400 -0.79(-1.05%)
Dec 28, 2006 75.10 76.20 74.82 75.45 2,360,400 +0.15(+0.20%)
Dec 27, 2006 74.98 75.65 74.05 75.30 2,316,100 +0.33(+0.44%)
Dec 26, 2006 77.18 77.18 74.10 74.97 1,911,500 -0.49(-0.65%)
Dec 22, 2006 76.14 76.37 75.03 75.46 2,263,300 -0.42(-0.55%)
Dec 21, 2006 76.10 76.44 75.36 75.88 4,341,300 -0.02(-0.03%)
Dec 20, 2006 75.27 77.22 75.27 75.90 3,341,700 -0.90(-1.17%)
Dec 19, 2006 75.00 77.23 74.80 76.80 3,526,800 +0.93(+1.23%)
Dec 18, 2006 78.80 78.85 75.72 75.87 4,944,600 -2.38(-3.04%)
Dec 15, 2006 76.90 78.63 76.57 78.25 5,466,600 +1.35(+1.76%)
Dec 14, 2006 75.25 78.00 74.56 76.90 7,729,100 +2.69(+3.62%)
Dec 13, 2006 72.22 74.46 72.00 74.21 5,339,700 +2.26(+3.14%)
Dec 12, 2006 72.48 72.95 71.53 71.95 3,240,300 -0.28(-0.39%)
Dec 11, 2006 72.50 73.05 72.00 72.23 2,609,900 -0.75(-1.03%)
Dec 08, 2006 72.98 73.96 72.37 72.98 3,256,800 +0.71(+0.98%)
Dec 07, 2006 73.00 73.25 72.05 72.27 3,321,300 -0.78(-1.07%)
Dec 06, 2006 72.60 73.58 72.49 73.05 4,676,000 -0.04(-0.05%)
Dec 05, 2006 73.45 73.59 72.08 73.09 4,003,000 +0.49(+0.67%)
Dec 04, 2006 72.60 72.91 71.92 72.60 3,842,200 -0.45(-0.62%)
Dec 01, 2006 72.48 73.78 71.86 73.05 5,480,100 -0.38(-0.52%)
Nov 30, 2006 73.84 74.20 72.77 73.43 5,178,500 -0.41(-0.56%)
Nov 29, 2006 70.97 74.05 70.77 73.84 5,424,800 +3.16(+4.47%)
Nov 28, 2006 69.81 70.86 69.78 70.68 4,253,000 +1.08(+1.55%)
Nov 27, 2006 70.49 70.93 69.54 69.60 4,071,600 -0.79(-1.12%)
Nov 24, 2006 70.05 70.98 69.54 70.39 1,402,300 +0.42(+0.60%)
Nov 22, 2006 69.32 70.37 68.77 69.97 3,996,000 +0.65(+0.94%)
Nov 21, 2006 68.92 70.19 68.78 69.32 3,138,900 +0.77(+1.12%)
Nov 20, 2006 68.50 69.06 67.35 68.55 3,717,900 +0.05(+0.07%)
Nov 17, 2006 68.80 69.12 67.69 68.50 5,945,700 -0.67(-0.97%)
Nov 16, 2006 71.70 71.85 68.97 69.17 5,387,200 -1.87(-2.63%)
Nov 15, 2006 70.33 71.69 70.22 71.04 3,523,300 +0.71(+1.01%)
Nov 14, 2006 69.45 70.52 68.70 70.33 4,473,500 +1.08(+1.56%)
Nov 13, 2006 68.55 69.93 68.06 69.25 3,777,000 +0.33(+0.48%)
Nov 10, 2006 70.00 70.18 68.32 68.92 4,511,000 -1.86(-2.63%)
Nov 09, 2006 71.15 72.06 69.96 70.78 4,832,800 +0.34(+0.48%)
Nov 08, 2006 69.35 70.80 69.09 70.44 4,623,300 +0.57(+0.82%)
Nov 07, 2006 69.37 70.19 68.75 69.87 4,335,100 +0.32(+0.46%)
Nov 06, 2006 68.70 69.93 68.13 69.55 4,282,500 +0.65(+0.94%)
Nov 03, 2006 67.64 69.77 68.02 68.90 4,662,300 +1.26(+1.86%)
Nov 02, 2006 67.73 68.63 67.28 67.64 4,856,000 -0.21(-0.31%)
Nov 01, 2006 68.95 68.95 67.53 67.85 5,449,400 -1.20(-1.74%)
Oct 31, 2006 69.02 69.45 67.63 69.05 6,371,900 +0.01(+0.01%)
Oct 30, 2006 70.01 71.00 68.73 69.04 6,415,200 -1.55(-2.20%)
Oct 27, 2006 73.85 73.85 69.82 70.59 8,187,500 -4.16(-5.57%)
Oct 26, 2006 74.60 75.08 73.32 74.75 4,160,400 +0.52(+0.70%)
Oct 25, 2006 72.60 75.08 72.30 74.23 5,975,300 +1.24(+1.70%)
Oct 24, 2006 71.45 73.58 71.20 72.99 5,125,000 +1.54(+2.16%)
Oct 23, 2006 70.70 72.65 70.31 71.45 4,159,400 +0.17(+0.24%)
Oct 20, 2006 72.60 72.65 70.80 71.28 4,085,700 -1.20(-1.66%)
Oct 19, 2006 71.00 72.49 70.23 72.48 4,088,500 +2.13(+3.03%)
Oct 18, 2006 71.29 71.90 69.55 70.35 4,496,100 -0.93(-1.30%)
Oct 17, 2006 71.50 71.53 69.98 71.28 3,973,000 -0.18(-0.25%)
Oct 16, 2006 69.77 71.48 69.64 71.46 3,492,400 +1.69(+2.42%)
Oct 13, 2006 69.25 71.02 69.25 69.77 4,080,000 +0.87(+1.26%)
Oct 12, 2006 67.50 69.00 67.30 68.90 3,640,500 +1.63(+2.42%)
Oct 11, 2006 68.28 68.52 66.67 67.27 5,074,000 -1.26(-1.84%)
Oct 10, 2006 67.02 69.55 67.01 68.53 5,752,400 +1.02(+1.51%)
Oct 09, 2006 70.10 70.35 67.30 67.51 4,738,700 -1.72(-2.48%)
Oct 06, 2006 69.30 69.95 68.38 69.23 4,671,000 -0.57(-0.82%)
Oct 05, 2006 69.05 70.23 68.63 69.80 5,702,300 +1.84(+2.71%)
Oct 04, 2006 66.25 68.21 64.92 67.96 6,464,000 +1.90(+2.88%)
Oct 03, 2006 67.12 67.52 65.48 66.06 6,497,100 -1.46(-2.16%)
Oct 02, 2006 68.21 68.85 67.46 67.52 4,792,500 -0.68(-1.00%)
Sep 29, 2006 66.97 68.63 66.78 68.20 4,374,900 +1.24(+1.85%)
Sep 28, 2006 67.65 68.90 66.75 66.96 5,839,700 -0.85(-1.25%)
Sep 27, 2006 65.93 68.35 65.88 67.81 8,441,200 +2.57(+3.94%)
Sep 26, 2006 64.05 66.18 63.37 65.24 6,096,300 +1.29(+2.02%)
Sep 25, 2006 63.00 64.30 62.12 63.95 6,588,300 +0.87(+1.38%)
Sep 22, 2006 64.04 64.05 62.80 63.08 4,681,200 -0.68(-1.07%)
Sep 21, 2006 62.84 64.64 62.75 63.76 5,702,100 +1.14(+1.82%)
Sep 20, 2006 63.01 63.87 62.46 62.62 6,889,400 -0.77(-1.21%)
Sep 19, 2006 64.60 64.97 62.50 63.39 5,496,700 -1.12(-1.74%)
Sep 18, 2006 63.50 64.98 62.75 64.51 5,942,000 +2.13(+3.41%)
Sep 15, 2006 62.17 62.87 61.08 62.38 8,008,600 +0.21(+0.34%)
Sep 14, 2006 64.51 64.85 61.82 62.17 5,653,500 -2.69(-4.15%)
Sep 13, 2006 63.88 65.37 63.79 64.86 5,594,500 +1.86(+2.95%)
Sep 12, 2006 64.00 64.73 62.19 63.00 7,099,100 -0.89(-1.39%)
Sep 11, 2006 66.40 66.72 63.65 63.89 8,093,100 -3.69(-5.46%)
Sep 08, 2006 70.15 70.48 67.19 67.58 4,704,900 -2.17(-3.11%)
Sep 07, 2006 70.65 71.14 69.29 69.75 5,801,000 -1.60(-2.24%)
Sep 06, 2006 72.85 73.65 71.22 71.35 4,284,200 -2.49(-3.37%)
Sep 05, 2006 71.73 74.08 71.26 73.84 5,086,000 +1.86(+2.58%)
Sep 01, 2006 70.70 72.01 69.87 71.98 3,881,100 +0.80(+1.12%)
Aug 31, 2006 72.20 72.67 70.92 71.18 4,644,000 -1.72(-2.36%)
Aug 30, 2006 74.48 74.48 72.25 72.90 3,264,800 -1.57(-2.11%)
Aug 29, 2006 73.02 74.60 72.55 74.47 3,300,500 +1.22(+1.67%)
Aug 28, 2006 74.80 74.99 73.25 73.25 2,482,500 -1.98(-2.63%)
Aug 25, 2006 75.42 76.46 75.05 75.23 2,327,700 +0.20(+0.27%)
Aug 24, 2006 74.20 75.38 73.63 75.03 3,243,800 +1.24(+1.68%)
Aug 23, 2006 75.87 76.02 73.64 73.79 2,637,000 -2.08(-2.74%)
Aug 22, 2006 76.05 76.82 75.78 75.87 2,170,300 -0.51(-0.67%)
Aug 21, 2006 76.45 76.46 75.57 76.38 2,467,700 +0.69(+0.91%)
Aug 18, 2006 74.20 75.80 73.31 75.69 2,821,100 +2.07(+2.81%)
Aug 17, 2006 74.00 74.58 73.00 73.62 4,363,200 -1.11(-1.49%)
Aug 16, 2006 75.00 75.86 74.00 74.73 4,242,500 -0.13(-0.17%)
Aug 15, 2006 74.65 74.98 73.29 74.86 3,373,300 +0.96(+1.30%)
Aug 14, 2006 74.90 75.44 73.80 73.90 3,358,700 -1.57(-2.08%)
Aug 11, 2006 76.26 76.60 74.88 75.47 2,959,500 -0.78(-1.02%)
Aug 10, 2006 77.53 77.53 75.37 76.25 3,698,700 -1.00(-1.29%)
Aug 09, 2006 78.45 78.75 76.99 77.25 4,125,300 -0.14(-0.18%)
Aug 08, 2006 79.01 79.50 77.25 77.39 3,995,600 -1.61(-2.04%)
Aug 07, 2006 79.00 80.11 77.97 79.00 3,627,200 +1.18(+1.52%)
Aug 04, 2006 80.40 80.42 76.98 77.82 3,449,800 -1.32(-1.67%)
Aug 03, 2006 78.00 80.09 77.56 79.14 3,807,100 -0.36(-0.45%)
Aug 02, 2006 79.96 81.41 78.60 79.50 4,018,100 -0.45(-0.56%)
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.