MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 13792 13962 13768 13930 277,658,240 +137.50(+1.00%)
Oct 30, 2007 13869 13869 13778 13792 189,732,672 -77.80(-0.56%)
Oct 29, 2007 13807 13901 13805 13870 207,932,752 +63.60(+0.46%)
Oct 26, 2007 13676 13811 13675 13807 311,391,360 +134.80(+0.99%)
Oct 25, 2007 13678 13741 13548 13672 274,330,528 -3.30(-0.02%)
Oct 24, 2007 13676 13690 13470 13675 259,154,352 -1.00(-0.01%)
Oct 23, 2007 13569 13685 13541 13676 206,548,816 +154.20(+1.14%)
Oct 19, 2007 13888 13888 13512 13522 332,353,856 -367.00(-2.64%)
Oct 18, 2007 13888 13914 13820 13889 205,541,792 -3.50(-0.03%)
Oct 17, 2007 13921 14013 13775 13892 315,415,904 -20.40(-0.15%)
Oct 16, 2007 13986 13992 13878 13913 229,921,008 -71.90(-0.51%)
Oct 15, 2007 14092 14118 13904 13985 220,489,552 -108.30(-0.77%)
Oct 12, 2007 14016 14102 14014 14093 178,740,912 +78.00(+0.56%)
Oct 11, 2007 14079 14198 13950 14015 235,090,752 -63.60(-0.45%)
Oct 10, 2007 14165 14165 14010 14079 163,281,600 -85.80(-0.61%)
Oct 09, 2007 14044 14167 14034 14164 176,735,264 +120.80(+0.86%)
Oct 08, 2007 14065 14068 14010 14044 116,417,920 -22.30(-0.16%)
Oct 05, 2007 13969 14124 13969 14066 183,543,984 +91.70(+0.66%)
Oct 04, 2007 13968 14010 13952 13974 143,300,928 +6.30(+0.05%)
Oct 03, 2007 14039 14039 13948 13968 178,924,272 -79.30(-0.56%)
Oct 02, 2007 14087 14108 14012 14047 169,272,000 -40.20(-0.29%)
Oct 01, 2007 13896 14116 13894 14088 205,715,568 +191.90(+1.38%)
Sep 28, 2007 13913 13925 13850 13896 203,029,920 -17.30(-0.12%)
Sep 27, 2007 13880 13920 13868 13913 156,924,016 +34.70(+0.25%)
Sep 26, 2007 13779 13916 13779 13878 206,563,680 +99.50(+0.72%)
Sep 25, 2007 13758 13787 13696 13779 213,042,944 +19.60(+0.14%)
Sep 24, 2007 13822 13874 13751 13759 236,688,080 -61.10(-0.44%)
Sep 21, 2007 13768 13877 13768 13820 419,389,408 +53.50(+0.39%)
Sep 20, 2007 13814 13822 13741 13767 200,884,912 -48.90(-0.35%)
Sep 19, 2007 13741 13868 13740 13816 276,593,888 +76.20(+0.55%)
Sep 18, 2007 13403 13740 13403 13739 277,629,120 +336.00(+2.51%)
Sep 17, 2007 13442 13452 13362 13403 169,718,224 -39.10(-0.29%)
Sep 14, 2007 13421 13460 13324 13442 204,783,888 +17.60(+0.13%)
Sep 13, 2007 13292 13469 13292 13425 209,946,208 +133.20(+1.00%)
Sep 12, 2007 13298 13360 13263 13292 195,284,800 -16.70(-0.13%)
Sep 11, 2007 13129 13326 13129 13308 200,164,096 +180.60(+1.38%)
Sep 10, 2007 13116 13207 13022 13128 221,759,808 +14.40(+0.11%)
Sep 07, 2007 13361 13361 13082 13113 238,304,208 -249.90(-1.87%)
Sep 06, 2007 13306 13399 13275 13363 203,600,528 +57.80(+0.43%)
Sep 05, 2007 13443 13443 13248 13306 231,848,576 -143.40(-1.07%)
Sep 04, 2007 13358 13494 13318 13449 262,257,456 +91.20(+0.68%)
Aug 31, 2007 13241 13429 13241 13358 234,922,256 +119.00(+0.90%)
Aug 30, 2007 13288 13315 13185 13239 193,244,544 -50.60(-0.38%)
Aug 29, 2007 13043 13293 13043 13289 227,442,000 +247.50(+1.90%)
Aug 28, 2007 13318 13319 13035 13042 230,466,352 -280.30(-2.10%)
Aug 27, 2007 13377 13387 13306 13322 152,444,336 -56.80(-0.42%)
Aug 24, 2007 13232 13382 13209 13379 186,057,248 +143.00(+1.08%)
Aug 23, 2007 13237 13299 13169 13236 198,161,328 -0.20(-0.00%)
Aug 22, 2007 13088 13248 13088 13236 205,525,744 +145.20(+1.11%)
Aug 21, 2007 13120 13178 13052 13091 203,995,392 -30.40(-0.23%)
Aug 20, 2007 13078 13182 12983 13121 231,801,968 +42.20(+0.32%)
Aug 17, 2007 12848 13168 12848 13079 423,942,464 +233.30(+1.82%)
Aug 16, 2007 12860 12886 12518 12846 457,145,408 -15.70(-0.12%)
Aug 15, 2007 13022 13119 12834 12862 272,764,640 -167.40(-1.28%)
Aug 14, 2007 13236 13270 13018 13029 269,115,424 -207.60(-1.57%)
Aug 13, 2007 13238 13338 13220 13236 215,259,616 -3.00(-0.02%)
Aug 10, 2007 13271 13306 13058 13240 338,564,768 -31.20(-0.24%)
Aug 09, 2007 13652 13652 13271 13271 362,490,432 -387.20(-2.83%)
Aug 08, 2007 13497 13696 13485 13658 288,036,224 +153.60(+1.14%)
Aug 07, 2007 13468 13608 13347 13504 273,338,656 +35.50(+0.26%)
Aug 06, 2007 13183 13470 13159 13469 311,806,656 +289.60(+2.20%)
Aug 03, 2007 13462 13472 13175 13179 281,694,560 -284.10(-2.11%)
Aug 02, 2007 13358 13503 13350 13463 264,831,584 +100.90(+0.76%)
Aug 01, 2007 13211 13393 13133 13362 355,960,032 +150.40(+1.14%)
Jul 31, 2007 13361 13498 13200 13212 319,889,536 -146.30(-1.10%)
Jul 30, 2007 13266 13398 13219 13358 295,454,048 +92.80(+0.70%)
Jul 27, 2007 13473 13521 13266 13266 337,123,904 -208.10(-1.54%)
Jul 26, 2007 13783 13784 13335 13474 426,884,256 -311.50(-2.26%)
Jul 25, 2007 13718 13822 13675 13785 266,862,112 +68.10(+0.50%)
Jul 24, 2007 13941 13941 13702 13717 296,993,600 -226.40(-1.62%)
Jul 23, 2007 13852 13974 13852 13943 237,448,336 +92.30(+0.67%)
Jul 20, 2007 14001 14009 13798 13851 377,653,696 -149.30(-1.07%)
Jul 19, 2007 13919 14016 13919 14000 265,391,744 +82.20(+0.59%)
Jul 18, 2007 13955 13966 13824 13918 324,400,352 -53.30(-0.38%)
Jul 17, 2007 13952 14022 13943 13972 266,018,608 +20.50(+0.15%)
Jul 16, 2007 13907 13989 13895 13951 209,066,576 +43.80(+0.31%)
Jul 13, 2007 13860 13932 13846 13907 223,816,720 +45.50(+0.33%)
Jul 12, 2007 13579 13870 13579 13862 300,519,808 +283.80(+2.09%)
Jul 11, 2007 13500 13591 13475 13578 224,412,880 +76.20(+0.56%)
Jul 10, 2007 13649 13649 13496 13502 274,423,904 -148.30(-1.09%)
Jul 09, 2007 13613 13670 13609 13650 192,835,584 +38.30(+0.28%)
Jul 06, 2007 13559 13634 13538 13612 176,035,616 +45.90(+0.34%)
Jul 05, 2007 13576 13580 13514 13566 188,836,640 -11.50(-0.08%)
Jul 03, 2007 13532 13592 13532 13577 111,584,920 +41.90(+0.31%)
Jul 02, 2007 13410 13538 13410 13535 196,411,632 +126.80(+0.95%)
Jun 29, 2007 13423 13524 13314 13409 262,107,616 -13.70(-0.10%)
Jun 28, 2007 13428 13498 13389 13422 207,127,216 -5.40(-0.04%)
Jun 27, 2007 13337 13433 13260 13428 246,019,408 +90.00(+0.67%)
Jun 26, 2007 13352 13452 13309 13338 240,948,352 -14.30(-0.11%)
Jun 25, 2007 13360 13489 13300 13352 251,722,416 -8.30(-0.06%)
Jun 22, 2007 13545 13545 13360 13360 380,868,448 -185.50(-1.37%)
Jun 21, 2007 13487 13564 13399 13546 241,173,440 +56.40(+0.42%)
Jun 20, 2007 13637 13674 13483 13489 274,668,704 -146.00(-1.07%)
Jun 19, 2007 13612 13652 13577 13635 233,718,864 +22.40(+0.16%)
Jun 18, 2007 13639 13668 13609 13613 174,383,312 -26.50(-0.19%)
Jun 15, 2007 13557 13689 13556 13640 425,075,904 +85.80(+0.63%)
Jun 14, 2007 13482 13582 13479 13554 228,682,128 +71.40(+0.53%)
Jun 13, 2007 13288 13485 13288 13482 253,046,096 +187.30(+1.41%)
Jun 12, 2007 13424 13450 13295 13295 233,424,368 -130.00(-0.97%)
Jun 11, 2007 13424 13478 13382 13425 179,856,304 +0.60(+0.00%)
Jun 08, 2007 13267 13431 13252 13424 241,998,288 +157.70(+1.19%)
Jun 07, 2007 13464 13480 13260 13267 298,878,752 -199.00(-1.48%)
Jun 06, 2007 13591 13591 13437 13466 236,825,680 -129.80(-0.95%)
Jun 05, 2007 13673 13674 13551 13596 223,037,744 -80.80(-0.59%)
Jun 04, 2007 13667 13690 13619 13676 177,830,656 +8.20(+0.06%)
Jun 01, 2007 13629 13692 13624 13668 212,784,000 +40.50(+0.30%)
May 31, 2007 13633 13673 13615 13628 243,514,064 -5.50(-0.04%)
May 30, 2007 13518 13636 13457 13633 224,780,960 +111.80(+0.83%)
May 29, 2007 13507 13565 13465 13521 205,621,456 +14.00(+0.10%)
May 25, 2007 13442 13516 13440 13507 183,474,832 +66.20(+0.49%)
May 24, 2007 13523 13624 13424 13441 240,811,952 -84.60(-0.63%)
May 23, 2007 13541 13610 13505 13526 208,261,536 -14.30(-0.11%)
May 22, 2007 13545 13587 13529 13540 201,292,752 -2.90(-0.02%)
May 21, 2007 13556 13586 13529 13543 215,544,704 -13.60(-0.10%)
May 18, 2007 13476 13558 13476 13556 282,935,872 +79.80(+0.59%)
May 17, 2007 13487 13517 13448 13477 195,808,816 -10.80(-0.08%)
May 16, 2007 13374 13490 13364 13488 237,787,872 +103.70(+0.77%)
May 15, 2007 13346 13482 13340 13384 265,254,624 +37.00(+0.28%)
May 14, 2007 13326 13384 13297 13347 199,624,944 +20.60(+0.15%)
May 11, 2007 13212 13334 13212 13326 210,572,064 +111.10(+0.84%)
May 10, 2007 13359 13359 13211 13215 224,638,384 -147.80(-1.11%)
May 09, 2007 13301 13369 13278 13363 237,035,184 +53.80(+0.40%)
May 08, 2007 13309 13314 13238 13309 225,598,368 -3.90(-0.03%)
May 07, 2007 13264 13318 13261 13313 206,190,048 +48.40(+0.36%)
May 04, 2007 13243 13284 13229 13265 236,322,928 +23.20(+0.18%)
May 03, 2007 13207 13247 13196 13241 247,244,144 +29.50(+0.22%)
May 02, 2007 13134 13256 13130 13212 251,341,904 +75.80(+0.58%)
May 01, 2007 13063 13138 13041 13136 248,962,384 +73.20(+0.56%)
Apr 30, 2007 13120 13162 13062 13063 264,088,944 -58.00(-0.44%)
Apr 27, 2007 13104 13148 13073 13121 270,913,216 +15.40(+0.12%)
Apr 26, 2007 13089 13133 13068 13106 251,623,472 +15.60(+0.12%)
Apr 25, 2007 12951 13108 12951 13090 250,170,080 +136.00(+1.05%)
Apr 24, 2007 12920 12990 12902 12954 238,385,472 +34.50(+0.27%)
Apr 23, 2007 12962 12984 12917 12919 223,280,400 -42.60(-0.33%)
Apr 20, 2007 12811 12966 12810 12962 415,649,120 +153.40(+1.20%)
Apr 19, 2007 12800 12830 12735 12809 262,594,640 +4.80(+0.04%)
Apr 18, 2007 12771 12838 12729 12804 261,947,232 +30.80(+0.24%)
Apr 17, 2007 12720 12790 12708 12773 256,883,136 +52.50(+0.41%)
Apr 16, 2007 12612 12731 12611 12720 225,023,632 +108.40(+0.86%)
Apr 13, 2007 12552 12615 12530 12612 224,235,264 +59.10(+0.47%)
Apr 12, 2007 12484 12557 12428 12553 218,301,392 +68.40(+0.55%)
Apr 11, 2007 12573 12580 12456 12485 245,474,672 -89.20(-0.71%)
Apr 10, 2007 12568 12589 12550 12574 214,688,192 +4.70(+0.04%)
Apr 09, 2007 12563 12594 12555 12569 191,590,448 +8.90(+0.07%)
Apr 05, 2007 12523 12572 12500 12560 164,930,784 +30.20(+0.24%)
Apr 04, 2007 12511 12542 12496 12530 210,134,288 +19.70(+0.16%)
Apr 03, 2007 12379 12534 12379 12510 220,474,800 +128.00(+1.03%)
Apr 02, 2007 12354 12395 12324 12382 209,419,856 +28.00(+0.23%)
Mar 30, 2007 12349 12417 12243 12354 233,625,872 +5.50(+0.04%)
Mar 29, 2007 12302 12382 12268 12349 208,156,272 +48.40(+0.39%)
Mar 28, 2007 12396 12396 12257 12300 224,830,896 -96.90(-0.78%)
Mar 27, 2007 12469 12469 12377 12397 209,030,960 -71.80(-0.58%)
Mar 26, 2007 12480 12487 12367 12469 219,957,024 -11.90(-0.10%)
Mar 23, 2007 12460 12511 12449 12481 206,410,848 +19.90(+0.16%)
Mar 22, 2007 12447 12476 12408 12461 232,691,232 +13.60(+0.11%)
Mar 21, 2007 12289 12480 12264 12448 245,997,568 +159.40(+1.30%)
Mar 20, 2007 12227 12294 12213 12288 196,618,048 +61.90(+0.51%)
Mar 19, 2007 12110 12235 12110 12226 208,478,416 +115.80(+0.96%)
Mar 16, 2007 12160 12190 12082 12110 388,659,712 -49.30(-0.41%)
Mar 15, 2007 12133 12188 12106 12160 232,601,296 +26.30(+0.22%)
Mar 14, 2007 12074 12143 11940 12133 333,450,816 +57.40(+0.48%)
Mar 13, 2007 12308 12308 12072 12076 312,343,232 -242.60(-1.97%)
Mar 12, 2007 12276 12350 12246 12319 219,581,392 +42.30(+0.34%)
Mar 09, 2007 12262 12331 12228 12276 211,035,248 +15.60(+0.13%)
Mar 08, 2007 12193 12304 12193 12261 241,066,864 +68.20(+0.56%)
Mar 07, 2007 12204 12257 12179 12192 263,543,408 -15.10(-0.12%)
Mar 06, 2007 12051 12224 12051 12208 278,809,728 +157.20(+1.30%)
Mar 05, 2007 12112 12189 12039 12050 278,770,848 -63.70(-0.53%)
Mar 02, 2007 12234 12247 12107 12114 315,182,304 -120.20(-0.98%)
Mar 01, 2007 12266 12289 12060 12234 372,009,920 -34.30(-0.28%)
Feb 28, 2007 12215 12354 12186 12269 412,818,368 +52.40(+0.43%)
Feb 27, 2007 12629 12629 12086 12216 393,298,912 -416.10(-3.29%)
Feb 26, 2007 12648 12697 12608 12632 229,568,576 -15.20(-0.12%)
Feb 23, 2007 12680 12682 12628 12648 215,430,544 -38.50(-0.30%)
Feb 22, 2007 12736 12764 12651 12686 206,863,088 -52.40(-0.41%)
Feb 21, 2007 12783 12783 12707 12738 213,474,528 -46.20(-0.36%)
Feb 20, 2007 12767 12796 12705 12785 184,039,440 +17.00(+0.13%)
Feb 16, 2007 12764 12769 12744 12768 243,559,504 +2.60(+0.02%)
Feb 15, 2007 12742 12779 12729 12765 183,284,592 +23.10(+0.18%)
Feb 14, 2007 12651 12759 12651 12742 210,877,824 +87.10(+0.69%)
Feb 13, 2007 12549 12658 12549 12655 204,937,600 +102.30(+0.81%)
Feb 12, 2007 12580 12608 12536 12552 174,984,960 -28.30(-0.22%)
Feb 09, 2007 12638 12676 12545 12581 220,325,552 -56.80(-0.45%)
Feb 08, 2007 12666 12666 12576 12638 193,816,416 -29.30(-0.23%)
Feb 07, 2007 12657 12700 12630 12667 194,015,760 +0.60(+0.00%)
Feb 06, 2007 12662 12681 12634 12666 201,003,696 +4.60(+0.04%)
Feb 05, 2007 12653 12681 12630 12662 204,144,688 +8.20(+0.06%)
Feb 02, 2007 12674 12684 12638 12654 203,607,984 -20.20(-0.16%)
Feb 01, 2007 12617 12683 12616 12674 235,128,240 +52.00(+0.41%)
Jan 31, 2007 12520 12657 12505 12622 258,411,504 +98.40(+0.79%)
Jan 30, 2007 12492 12538 12460 12523 244,038,400 +32.50(+0.26%)
Jan 29, 2007 12487 12543 12482 12491 234,509,248 +3.80(+0.03%)
Jan 26, 2007 12503 12539 12431 12487 247,021,008 -15.60(-0.12%)
Jan 25, 2007 12622 12623 12487 12503 245,775,392 -119.20(-0.94%)
Jan 24, 2007 12534 12624 12531 12622 216,921,792 +88.00(+0.70%)
Jan 23, 2007 12478 12554 12468 12534 236,764,416 +56.60(+0.45%)
Jan 22, 2007 12566 12573 12451 12477 240,588,912 -88.30(-0.70%)
Jan 19, 2007 12568 12587 12524 12566 287,475,296 -2.40(-0.02%)
Jan 18, 2007 12575 12612 12547 12568 250,686,784 -9.30(-0.07%)
Jan 17, 2007 12572 12614 12550 12577 272,720,192 -5.40(-0.04%)
Jan 16, 2007 12556 12585 12539 12583 242,721,136 +26.50(+0.21%)
Jan 12, 2007 12515 12561 12490 12556 256,532,976 +41.10(+0.33%)
Jan 11, 2007 12443 12544 12443 12515 261,721,712 +72.80(+0.59%)
Jan 10, 2007 12417 12452 12356 12442 226,574,384 +25.60(+0.21%)
Jan 09, 2007 12425 12466 12369 12417 225,156,352 -6.90(-0.06%)
Jan 08, 2007 12392 12446 12337 12424 223,502,064 +25.50(+0.21%)
Jan 05, 2007 12480 12480 12365 12398 235,221,072 -82.70(-0.66%)
Jan 04, 2007 12473 12510 12404 12481 259,056,432 +6.20(+0.05%)
Jan 03, 2007 12460 12580 12405 12474 327,202,528 +11.30(+0.09%)
Dec 29, 2006 12500 12526 12451 12463 161,563,744 -38.30(-0.31%)
Dec 28, 2006 12511 12530 12478 12502 126,743,744 -9.10(-0.07%)
Dec 27, 2006 12408 12519 12408 12511 143,653,072 +103.00(+0.83%)
Dec 26, 2006 12342 12418 12337 12408 110,208,128 +64.40(+0.52%)
Dec 22, 2006 12413 12420 12342 12343 138,047,616 -78.00(-0.63%)
Dec 21, 2006 12462 12484 12396 12421 192,087,904 -42.70(-0.34%)
Dec 20, 2006 12471 12498 12457 12464 193,302,640 -7.40(-0.06%)
Dec 19, 2006 12440 12492 12398 12471 233,452,640 +30.00(+0.24%)
Dec 18, 2006 12446 12491 12429 12441 237,312,704 -4.20(-0.03%)
Dec 15, 2006 12418 12486 12418 12446 417,751,936 +28.70(+0.23%)
Dec 14, 2006 12318 12431 12307 12417 253,901,984 +99.30(+0.81%)
Dec 13, 2006 12313 12369 12302 12318 213,518,944 +1.90(+0.02%)
Dec 12, 2006 12328 12334 12252 12316 248,135,040 -12.90(-0.10%)
Dec 11, 2006 12306 12355 12298 12328 213,853,856 +21.00(+0.17%)
Dec 08, 2006 12278 12333 12243 12308 240,795,680 +29.10(+0.24%)
Dec 07, 2006 12310 12361 12264 12278 212,230,304 -30.80(-0.25%)
Dec 06, 2006 12329 12336 12295 12309 220,839,264 -22.40(-0.18%)
Dec 05, 2006 12284 12335 12276 12332 233,165,824 +47.80(+0.39%)
Dec 04, 2006 12196 12310 12196 12284 270,628,736 +89.70(+0.74%)
Dec 01, 2006 12221 12248 12090 12194 275,413,792 -27.80(-0.23%)
Nov 30, 2006 12227 12275 12162 12222 294,893,760 -4.80(-0.04%)
Nov 29, 2006 12134 12241 12134 12227 219,271,680 +90.20(+0.74%)
Nov 28, 2006 12119 12149 12073 12136 222,625,584 +14.80(+0.12%)
Nov 27, 2006 12279 12280 12111 12122 236,743,408 -158.50(-1.29%)
Nov 24, 2006 12322 12324 12259 12280 77,633,144 -46.80(-0.38%)
Nov 22, 2006 12322 12361 12303 12327 177,742,368 +5.40(+0.04%)
Nov 21, 2006 12312 12340 12296 12322 216,658,848 +5.10(+0.04%)
Nov 20, 2006 12341 12355 12302 12316 228,961,136 -26.10(-0.21%)
Nov 17, 2006 12305 12343 12277 12343 285,106,496 +36.80(+0.30%)
Nov 16, 2006 12250 12326 12250 12306 223,346,288 +54.10(+0.44%)
Nov 15, 2006 12214 12292 12206 12252 258,838,352 +33.70(+0.28%)
Nov 14, 2006 12132 12228 12085 12218 255,301,840 +86.10(+0.71%)
Nov 13, 2006 12098 12165 12085 12132 194,049,248 +23.50(+0.19%)
Nov 10, 2006 12103 12127 12074 12108 204,439,152 +5.10(+0.04%)
Nov 09, 2006 12175 12187 12090 12103 275,335,040 -73.20(-0.60%)
Nov 08, 2006 12147 12194 12103 12176 252,653,680 +19.70(+0.16%)
Nov 07, 2006 12105 12196 12101 12157 222,397,696 +51.30(+0.42%)
Nov 06, 2006 11985 12118 11985 12106 211,245,168 +119.50(+1.00%)
Nov 03, 2006 12018 12062 11965 11986 197,737,072 -32.50(-0.27%)
Nov 02, 2006 12024 12032 11979 12018 222,138,784 -12.50(-0.10%)
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.
TOP
Email a Story