Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.960 5.027 4.885 4.905 58,932,052 -0.14(-2.73%)
Feb 28, 2008 5.194 5.203 5.043 5.043 54,899,720 -0.20(-3.76%)
Feb 27, 2008 5.134 5.281 5.102 5.240 58,632,840 +0.08(+1.56%)
Feb 26, 2008 5.086 5.238 5.008 5.160 61,640,576 +0.04(+0.85%)
Feb 25, 2008 5.114 5.173 4.981 5.116 73,232,728 -0.00(-0.04%)
Feb 22, 2008 4.921 5.128 4.885 5.118 78,823,920 +0.24(+4.84%)
Feb 21, 2008 5.045 5.070 4.852 4.882 70,237,448 -0.11(-2.25%)
Feb 20, 2008 4.885 5.068 4.864 4.995 82,747,696 -0.04(-0.73%)
Feb 19, 2008 5.201 5.210 4.988 5.031 60,897,932 -0.08(-1.48%)
Feb 18, 2008 5.164 5.304 5.024 5.107 89,107,032 +0.00(+0.00%)
Feb 15, 2008 5.164 5.304 5.024 5.107 89,080,512 -0.08(-1.50%)
Feb 14, 2008 6.015 6.020 5.171 5.185 237,796,480 -1.01(-16.32%)
Feb 13, 2008 6.008 6.215 5.944 6.196 80,574,384 +0.23(+3.92%)
Feb 12, 2008 5.836 6.045 5.804 5.962 66,467,416 +0.21(+3.71%)
Feb 11, 2008 5.779 5.873 5.710 5.749 54,915,808 +0.02(+0.32%)
Feb 08, 2008 5.577 5.774 5.504 5.731 42,945,260 +0.10(+1.79%)
Feb 07, 2008 5.414 5.788 5.297 5.630 72,401,384 +0.06(+0.99%)
Feb 06, 2008 5.653 5.809 5.472 5.575 60,764,188 -0.02(-0.33%)
Feb 05, 2008 5.848 5.850 5.591 5.593 53,952,248 -0.37(-6.26%)
Feb 04, 2008 6.293 6.327 5.935 5.967 61,606,788 -0.19(-3.13%)
Feb 01, 2008 5.628 6.192 5.579 6.160 64,658,520 +0.52(+9.23%)
Jan 31, 2008 5.650 5.744 5.465 5.639 63,952,340 -0.14(-2.38%)
Jan 30, 2008 5.733 5.864 5.611 5.777 57,831,200 -0.05(-0.87%)
Jan 29, 2008 5.754 5.850 5.605 5.827 45,185,844 +0.17(+3.08%)
Jan 28, 2008 5.701 5.758 5.532 5.653 62,969,484 -0.07(-1.20%)
Jan 25, 2008 6.160 6.297 5.694 5.722 75,004,880 -0.21(-3.56%)
Jan 24, 2008 5.618 5.935 5.566 5.933 65,097,696 +0.42(+7.66%)
Jan 23, 2008 5.192 5.673 5.141 5.511 100,632,736 +0.08(+1.48%)
Jan 22, 2008 5.153 5.545 5.121 5.430 77,374,944 -0.27(-4.67%)
Jan 21, 2008 5.359 5.726 5.164 5.696 100,344,000 +0.00(+0.00%)
Jan 18, 2008 5.359 5.726 5.164 5.696 100,342,696 +0.35(+6.61%)
Jan 17, 2008 5.522 5.669 5.329 5.343 123,413,288 -0.09(-1.73%)
Jan 16, 2008 5.738 5.816 5.311 5.437 159,659,424 -0.69(-11.30%)
Jan 15, 2008 6.375 6.439 6.022 6.130 79,122,480 -0.49(-7.35%)
Jan 14, 2008 6.295 6.625 6.194 6.616 58,780,964 +0.41(+6.65%)
Jan 11, 2008 6.334 6.467 6.157 6.203 62,428,620 -0.28(-4.38%)
Jan 10, 2008 6.444 6.591 6.359 6.487 60,442,884 -0.14(-2.08%)
Jan 09, 2008 6.384 6.627 6.290 6.625 80,788,144 +0.33(+5.17%)
Jan 08, 2008 6.203 6.717 6.059 6.299 120,677,544 +0.13(+2.12%)
Jan 07, 2008 6.925 6.983 6.043 6.169 109,758,880 -0.71(-10.33%)
Jan 04, 2008 7.286 7.322 6.834 6.880 80,246,912 -0.63(-8.40%)
Jan 03, 2008 7.613 7.765 7.483 7.510 51,816,980 -0.06(-0.79%)
Jan 02, 2008 7.824 7.854 7.467 7.570 52,760,420 -0.23(-2.97%)
Jan 01, 2008 7.914 8.058 7.799 7.801 30,114,450 +0.00(+0.00%)
Dec 31, 2007 7.914 8.058 7.799 7.801 29,965,498 -0.18(-2.21%)
Dec 28, 2007 8.045 8.141 7.909 7.978 28,144,794 -0.08(-1.00%)
Dec 27, 2007 8.301 8.347 8.038 8.058 26,313,360 -0.26(-3.09%)
Dec 26, 2007 8.221 8.315 8.141 8.315 23,475,640 +0.11(+1.34%)
Dec 24, 2007 8.123 8.244 8.063 8.205 11,338,383 +0.14(+1.76%)
Dec 21, 2007 8.162 8.233 7.990 8.063 47,248,912 -0.00(-0.03%)
Dec 20, 2007 8.026 8.084 7.859 8.065 30,518,292 +0.17(+2.09%)
Dec 19, 2007 7.799 7.973 7.767 7.900 27,639,518 +0.07(+0.94%)
Dec 18, 2007 7.749 7.912 7.671 7.827 43,267,636 +0.19(+2.55%)
Dec 17, 2007 7.957 8.033 7.613 7.632 55,316,320 -0.41(-5.10%)
Dec 14, 2007 7.875 8.129 7.822 8.042 38,594,028 +0.13(+1.65%)
Dec 13, 2007 8.035 8.088 7.678 7.912 54,548,532 -0.22(-2.73%)
Dec 12, 2007 8.196 8.276 7.976 8.134 67,318,840 +0.27(+3.44%)
Dec 11, 2007 8.022 8.168 7.845 7.863 63,495,668 +0.01(+0.12%)
Dec 10, 2007 7.795 7.946 7.772 7.854 36,668,972 +0.08(+1.09%)
Dec 07, 2007 7.900 7.909 7.689 7.769 34,917,324 -0.10(-1.25%)
Dec 06, 2007 7.694 7.893 7.625 7.868 40,462,012 +0.16(+2.02%)
Dec 05, 2007 7.611 7.854 7.517 7.712 72,683,544 +0.38(+5.19%)
Dec 04, 2007 7.370 7.396 7.189 7.331 40,522,956 -0.01(-0.09%)
Dec 03, 2007 7.338 7.474 7.226 7.338 53,430,168 +0.11(+1.46%)
Nov 30, 2007 7.843 7.843 7.210 7.233 70,954,144 -0.36(-4.77%)
Nov 29, 2007 7.522 7.820 7.489 7.595 53,318,560 +0.06(+0.82%)
Nov 28, 2007 7.283 7.634 7.249 7.533 62,635,564 +0.47(+6.69%)
Nov 27, 2007 6.866 7.081 6.813 7.061 50,018,896 +0.29(+4.30%)
Nov 26, 2007 6.925 7.068 6.756 6.770 42,069,504 -0.16(-2.32%)
Nov 23, 2007 6.861 6.960 6.774 6.930 15,478,004 +0.12(+1.72%)
Nov 21, 2007 6.742 6.976 6.721 6.813 70,696,984 -0.07(-1.07%)
Nov 20, 2007 7.070 7.081 6.676 6.886 67,880,208 -0.05(-0.76%)
Nov 19, 2007 7.336 7.373 6.900 6.939 61,971,784 -0.50(-6.75%)
Nov 16, 2007 7.338 7.462 7.279 7.441 46,179,028 +0.16(+2.24%)
Nov 15, 2007 7.330 7.398 7.109 7.279 54,120,256 -0.10(-1.34%)
Nov 14, 2007 7.685 7.758 7.338 7.377 72,681,816 -0.12(-1.56%)
Nov 13, 2007 6.999 7.501 6.978 7.494 79,224,256 +0.61(+8.82%)
Nov 12, 2007 7.648 7.703 6.886 6.886 77,990,520 -0.76(-9.98%)
Nov 09, 2007 7.923 7.980 7.487 7.650 94,960,536 -0.11(-1.41%)
Nov 08, 2007 8.198 8.347 7.524 7.760 108,219,496 -0.52(-6.27%)
Nov 07, 2007 8.687 8.721 8.210 8.278 58,586,356 -0.41(-4.75%)
Nov 06, 2007 8.505 8.760 8.466 8.691 60,463,424 +0.27(+3.16%)
Nov 05, 2007 8.354 8.627 8.301 8.425 47,604,828 +0.00(+0.00%)
Nov 02, 2007 8.226 8.485 8.111 8.425 53,619,952 +0.31(+3.84%)
Nov 01, 2007 7.987 8.276 7.877 8.113 64,014,828 +0.00(+0.00%)
Oct 31, 2007 8.033 8.118 7.783 8.113 49,628,148 +0.13(+1.61%)
Oct 30, 2007 7.765 8.148 7.636 7.985 57,220,828 +0.28(+3.66%)
Oct 29, 2007 7.618 7.740 7.467 7.703 88,697,104 -0.19(-2.35%)
Oct 26, 2007 8.210 8.265 7.774 7.889 67,219,824 -0.07(-0.86%)
Oct 25, 2007 8.450 8.531 7.703 7.957 87,880,904 -0.76(-8.73%)
Oct 24, 2007 8.829 8.829 8.290 8.719 61,656,504 -0.30(-3.38%)
Oct 23, 2007 9.097 9.097 8.778 9.024 32,083,754 +0.04(+0.49%)
Oct 22, 2007 8.519 8.999 8.450 8.980 58,613,656 +0.41(+4.73%)
Oct 19, 2007 9.040 9.044 8.572 8.574 55,139,640 -0.49(-5.37%)
Oct 18, 2007 9.038 9.097 8.810 9.060 37,133,552 -0.01(-0.08%)
Oct 17, 2007 8.749 9.093 8.739 9.067 78,250,160 +0.65(+7.68%)
Oct 16, 2007 8.336 8.570 8.306 8.421 30,125,588 +0.08(+0.91%)
Oct 15, 2007 8.313 8.453 8.274 8.345 38,769,948 +0.06(+0.72%)
Oct 12, 2007 8.178 8.285 8.051 8.285 44,691,688 +0.20(+2.44%)
Oct 11, 2007 8.386 8.492 7.996 8.088 57,656,768 -0.38(-4.44%)
Oct 10, 2007 8.512 8.512 8.260 8.464 42,427,008 +0.01(+0.11%)
Oct 09, 2007 8.606 8.645 8.329 8.455 43,935,540 -0.15(-1.76%)
Oct 08, 2007 8.528 8.620 8.428 8.606 27,524,950 +0.14(+1.63%)
Oct 05, 2007 8.382 8.515 8.292 8.469 37,594,468 +0.22(+2.64%)
Oct 04, 2007 8.205 8.299 7.969 8.251 41,315,456 +0.04(+0.45%)
Oct 03, 2007 8.428 8.428 8.079 8.214 50,932,688 -0.36(-4.24%)
Oct 02, 2007 8.641 8.657 8.453 8.578 31,084,644 -0.08(-0.96%)
Oct 01, 2007 8.382 8.703 8.372 8.661 43,410,824 +0.35(+4.22%)
Sep 28, 2007 8.485 8.515 8.292 8.311 44,076,896 -0.12(-1.47%)
Sep 27, 2007 8.489 8.531 8.345 8.434 41,229,860 +0.03(+0.30%)
Sep 26, 2007 8.256 8.428 8.235 8.409 56,474,460 +0.19(+2.37%)
Sep 25, 2007 8.063 8.249 8.040 8.214 39,327,764 +0.10(+1.27%)
Sep 24, 2007 7.957 8.233 7.900 8.111 49,751,036 +0.20(+2.55%)
Sep 21, 2007 7.912 8.026 7.834 7.909 49,880,004 +0.08(+0.97%)
Sep 20, 2007 7.884 7.969 7.746 7.834 35,345,372 -0.05(-0.58%)
Sep 19, 2007 8.100 8.256 7.801 7.879 56,838,580 -0.15(-1.83%)
Sep 18, 2007 7.457 8.141 7.446 8.026 92,094,416 +0.65(+8.76%)
Sep 17, 2007 7.407 7.485 7.299 7.380 40,862,832 -0.02(-0.22%)
Sep 14, 2007 7.545 7.554 7.373 7.396 53,120,832 -0.22(-2.95%)
Sep 13, 2007 7.762 7.771 7.565 7.620 49,372,840 +0.00(+0.03%)
Sep 12, 2007 8.015 8.054 7.540 7.618 60,440,884 -0.31(-3.93%)
Sep 11, 2007 7.877 7.990 7.776 7.930 44,208,236 +2.75(+53.19%)
Sep 10, 2007 5.274 5.366 5.134 5.177 63,382,208 +0.01(+0.28%)
Sep 07, 2007 5.209 5.263 5.062 5.162 65,661,724 -0.20(-3.65%)
Sep 06, 2007 5.401 5.450 5.336 5.358 46,386,372 +0.02(+0.44%)
Sep 05, 2007 5.352 5.504 5.330 5.334 71,472,368 -0.04(-0.76%)
Sep 04, 2007 5.238 5.398 5.156 5.375 74,488,368 +0.16(+3.09%)
Aug 31, 2007 5.065 5.234 5.038 5.214 78,583,480 +0.25(+5.09%)
Aug 30, 2007 4.942 5.085 4.940 4.961 50,763,004 -0.03(-0.57%)
Aug 29, 2007 4.821 4.996 4.811 4.990 58,712,424 +0.27(+5.68%)
Aug 28, 2007 5.045 5.065 4.711 4.722 61,048,240 -0.31(-6.10%)
Aug 27, 2007 4.918 5.081 4.895 5.029 69,310,592 +0.11(+2.26%)
Aug 24, 2007 4.878 4.927 4.842 4.918 39,425,028 +0.03(+0.52%)
Aug 23, 2007 4.957 5.015 4.871 4.892 72,820,184 -0.04(-0.85%)
Aug 22, 2007 4.946 4.962 4.846 4.934 61,720,460 +0.11(+2.28%)
Aug 21, 2007 4.604 4.861 4.535 4.824 77,984,032 +0.25(+5.41%)
Aug 20, 2007 4.598 4.648 4.520 4.576 56,654,500 -0.02(-0.40%)
Aug 17, 2007 4.459 4.599 4.320 4.595 79,442,048 +0.26(+5.90%)
Aug 16, 2007 4.368 4.400 4.128 4.339 85,037,152 -0.07(-1.66%)
Aug 15, 2007 4.582 4.648 4.406 4.412 75,782,624 -0.19(-4.23%)
Aug 14, 2007 4.465 4.678 4.452 4.607 119,057,448 +0.17(+3.88%)
Aug 13, 2007 4.519 4.550 4.342 4.435 76,346,016 -0.05(-1.09%)
Aug 10, 2007 4.316 4.514 4.218 4.483 124,382,872 -0.22(-4.64%)
Aug 09, 2007 4.678 4.831 4.571 4.702 135,779,008 +0.06(+1.18%)
Aug 08, 2007 4.522 4.785 4.488 4.647 72,004,272 +0.20(+4.61%)
Aug 07, 2007 4.372 4.514 4.314 4.442 61,710,596 +0.07(+1.58%)
Aug 06, 2007 4.372 4.405 4.250 4.372 57,204,128 +0.04(+0.85%)
Aug 03, 2007 4.376 4.627 4.334 4.336 67,955,504 -0.27(-5.93%)
Aug 02, 2007 4.682 4.686 4.547 4.609 51,086,164 -0.02(-0.44%)
Aug 01, 2007 4.597 4.710 4.413 4.629 76,948,320 -0.03(-0.74%)
Jul 31, 2007 4.820 4.885 4.658 4.664 77,564,376 +0.03(+0.59%)
Jul 30, 2007 4.526 4.643 4.525 4.636 58,669,980 +0.13(+2.80%)
Jul 27, 2007 4.510 4.718 4.508 4.510 67,098,380 -0.01(-0.25%)
Jul 26, 2007 4.451 4.584 4.391 4.521 77,444,128 +0.02(+0.50%)
Jul 25, 2007 4.521 4.585 4.395 4.499 47,723,460 -0.02(-0.47%)
Jul 24, 2007 4.624 4.663 4.492 4.520 49,882,132 -0.12(-2.64%)
Jul 23, 2007 4.580 4.737 4.570 4.642 39,298,488 +0.05(+1.00%)
Jul 20, 2007 4.678 4.694 4.574 4.597 55,135,368 -0.05(-1.10%)
Jul 19, 2007 4.719 4.742 4.614 4.648 44,412,632 -0.01(-0.11%)
Jul 18, 2007 4.671 4.685 4.561 4.653 60,031,268 -0.09(-1.84%)
Jul 17, 2007 4.779 4.875 4.735 4.740 70,166,720 -0.02(-0.42%)
Jul 16, 2007 4.679 4.779 4.678 4.760 59,059,356 +0.08(+1.81%)
Jul 13, 2007 4.690 4.746 4.670 4.675 40,622,168 -0.03(-0.61%)
Jul 12, 2007 4.648 4.709 4.615 4.704 47,829,104 +0.09(+1.93%)
Jul 11, 2007 4.634 4.666 4.551 4.615 63,518,864 -0.02(-0.44%)
Jul 10, 2007 4.567 4.663 4.518 4.635 60,242,480 +0.04(+0.98%)
Jul 09, 2007 4.477 4.612 4.476 4.590 58,517,684 +0.13(+2.90%)
Jul 06, 2007 4.434 4.478 4.425 4.461 30,819,182 +0.02(+0.48%)
Jul 05, 2007 4.394 4.454 4.372 4.440 40,687,304 +0.05(+1.07%)
Jul 03, 2007 4.383 4.427 4.347 4.393 26,029,790 +0.01(+0.16%)
Jul 02, 2007 4.270 4.387 4.257 4.386 61,518,824 +0.18(+4.16%)
Jun 29, 2007 4.308 4.309 4.208 4.210 56,262,756 -0.07(-1.62%)
Jun 28, 2007 4.251 4.325 4.209 4.280 65,146,132 +0.04(+0.96%)
Jun 27, 2007 4.128 4.244 4.107 4.239 66,844,152 +0.11(+2.69%)
Jun 26, 2007 4.317 4.330 4.118 4.128 94,653,528 -0.20(-4.64%)
Jun 25, 2007 4.321 4.427 4.282 4.329 89,366,840 -0.12(-2.64%)
Jun 22, 2007 4.383 4.471 4.316 4.446 96,462,352 +0.07(+1.49%)
Jun 21, 2007 4.141 4.416 4.109 4.381 141,436,752 +0.32(+7.83%)
Jun 20, 2007 4.077 4.097 4.035 4.063 89,709,472 +0.00(+0.10%)
Jun 19, 2007 4.007 4.068 3.980 4.058 53,637,432 +0.03(+0.63%)
Jun 18, 2007 4.072 4.086 4.000 4.033 74,774,904 +0.00(+0.05%)
Jun 15, 2007 3.899 4.062 3.898 4.031 118,505,224 +0.18(+4.55%)
Jun 14, 2007 3.771 3.870 3.766 3.856 55,454,540 +0.07(+1.78%)
Jun 13, 2007 3.724 3.789 3.693 3.788 64,047,544 +0.09(+2.40%)
Jun 12, 2007 3.719 3.771 3.698 3.700 57,433,868 -0.04(-1.04%)
Jun 11, 2007 3.725 3.761 3.705 3.738 46,529,420 +0.01(+0.36%)
Jun 08, 2007 3.638 3.730 3.593 3.725 58,135,508 +0.06(+1.56%)
Jun 07, 2007 3.691 3.746 3.667 3.668 86,329,416 -0.04(-1.07%)
Jun 06, 2007 3.655 3.767 3.640 3.708 103,658,736 +0.03(+0.75%)
Jun 05, 2007 3.585 3.686 3.578 3.680 76,157,760 +0.11(+2.97%)
Jun 04, 2007 3.522 3.595 3.508 3.574 35,103,844 +0.02(+0.54%)
Jun 01, 2007 3.570 3.623 3.549 3.555 46,777,700 +0.02(+0.70%)
May 31, 2007 3.501 3.552 3.485 3.530 84,446,648 +0.05(+1.58%)
May 30, 2007 3.427 3.475 3.384 3.475 36,271,460 +0.01(+0.24%)
May 29, 2007 3.416 3.479 3.406 3.467 34,475,960 +0.04(+1.07%)
May 25, 2007 3.402 3.448 3.392 3.431 33,683,512 +0.05(+1.57%)
May 24, 2007 3.520 3.531 3.363 3.378 66,262,088 -0.13(-3.61%)
May 23, 2007 3.602 3.623 3.494 3.504 48,866,648 -0.10(-2.66%)
May 22, 2007 3.584 3.633 3.525 3.600 43,803,324 +0.02(+0.54%)
May 21, 2007 3.559 3.669 3.542 3.580 70,488,448 +0.01(+0.31%)
May 18, 2007 3.526 3.579 3.497 3.569 65,875,180 +0.07(+1.98%)
May 17, 2007 3.549 3.567 3.480 3.500 49,044,840 -0.06(-1.66%)
May 16, 2007 3.517 3.559 3.450 3.559 57,029,212 +0.04(+1.28%)
May 15, 2007 3.554 3.577 3.506 3.514 67,749,088 -0.03(-0.89%)
May 14, 2007 3.567 3.601 3.512 3.546 79,770,616 -0.04(-1.00%)
May 11, 2007 3.525 3.616 3.471 3.581 166,376,672 +0.24(+7.07%)
May 10, 2007 3.422 3.467 3.315 3.345 88,446,152 -0.06(-1.85%)
May 09, 2007 3.368 3.428 3.330 3.408 45,613,272 +0.02(+0.45%)
May 08, 2007 3.347 3.401 3.282 3.393 80,358,440 +0.03(+0.76%)
May 07, 2007 3.486 3.524 3.363 3.367 60,733,592 -0.07(-1.99%)
May 04, 2007 3.430 3.453 3.397 3.436 44,179,160 +0.02(+0.72%)
May 03, 2007 3.380 3.434 3.374 3.411 54,537,632 +0.06(+1.89%)
May 02, 2007 3.405 3.419 3.331 3.348 71,913,880 -0.04(-1.17%)
May 01, 2007 3.413 3.436 3.360 3.388 59,366,616 +0.04(+1.06%)
Apr 30, 2007 3.416 3.459 3.351 3.352 61,418,852 -0.02(-0.54%)
Apr 27, 2007 3.405 3.443 3.316 3.370 60,401,756 -0.05(-1.34%)
Apr 26, 2007 3.375 3.442 3.344 3.416 54,515,996 +0.04(+1.24%)
Apr 25, 2007 3.312 3.393 3.297 3.375 55,559,812 +0.06(+1.72%)
Apr 24, 2007 3.251 3.347 3.230 3.317 112,095,424 +0.12(+3.76%)
Apr 23, 2007 3.235 3.241 3.188 3.197 64,909,820 -0.05(-1.63%)
Apr 20, 2007 3.259 3.261 3.207 3.250 64,724,076 +0.04(+1.17%)
Apr 19, 2007 3.143 3.231 3.134 3.213 62,096,208 +0.04(+1.38%)
Apr 18, 2007 3.125 3.196 3.109 3.169 74,546,256 +0.04(+1.24%)
Apr 17, 2007 3.179 3.251 3.115 3.130 115,463,888 +0.03(+0.95%)
Apr 16, 2007 3.109 3.132 3.061 3.100 73,252,800 -0.02(-0.52%)
Apr 13, 2007 3.081 3.123 3.043 3.117 69,628,488 +0.03(+0.82%)
Apr 12, 2007 2.989 3.100 2.970 3.091 81,079,328 +0.09(+2.85%)
Apr 11, 2007 3.067 3.097 2.995 3.006 88,654,272 -0.06(-1.80%)
Apr 10, 2007 3.088 3.124 3.055 3.061 86,584,520 -0.03(-1.02%)
Apr 09, 2007 3.149 3.185 3.086 3.092 69,874,824 -0.06(-1.81%)
Apr 05, 2007 2.925 3.152 2.925 3.149 145,373,152 +0.24(+8.12%)
Apr 04, 2007 2.915 2.938 2.905 2.913 39,445,992 -0.01(-0.21%)
Apr 03, 2007 2.930 2.963 2.891 2.919 51,656,252 -0.01(-0.38%)
Apr 02, 2007 2.926 2.951 2.882 2.930 43,697,176 -0.00(-0.10%)
Mar 30, 2007 2.965 2.986 2.918 2.933 63,365,548 +0.01(+0.28%)
Mar 29, 2007 3.022 3.026 2.877 2.925 78,365,648 -0.05(-1.75%)
Mar 28, 2007 3.010 3.035 2.972 2.977 50,606,652 -0.06(-1.91%)
Mar 27, 2007 3.086 3.092 3.032 3.035 51,130,028 -0.06(-1.88%)
Mar 26, 2007 3.089 3.119 3.037 3.093 48,767,220 +0.01(+0.20%)
Mar 23, 2007 3.098 3.153 3.065 3.087 57,194,676 -0.03(-1.11%)
Mar 22, 2007 3.058 3.140 3.043 3.122 88,444,176 +0.07(+2.20%)
Mar 21, 2007 3.007 3.102 2.950 3.055 151,588,880 +0.17(+5.71%)
Mar 20, 2007 2.895 2.961 2.878 2.889 71,586,832 -0.01(-0.49%)
Mar 19, 2007 2.905 2.951 2.895 2.904 50,318,368 +0.01(+0.49%)
Mar 16, 2007 2.919 2.924 2.869 2.889 57,293,144 -0.03(-0.94%)
Mar 15, 2007 2.939 2.966 2.872 2.917 71,496,184 -0.03(-1.00%)
Mar 14, 2007 2.969 2.986 2.858 2.947 105,919,168 -0.01(-0.48%)
Mar 13, 2007 3.091 3.078 2.959 2.961 67,243,768 -0.13(-4.22%)
Mar 12, 2007 3.099 3.136 3.070 3.091 46,670,100 -0.02(-0.59%)
Mar 09, 2007 3.180 3.221 3.074 3.110 60,537,796 -0.03(-1.01%)
Mar 08, 2007 3.080 3.176 3.078 3.141 84,010,920 +0.12(+4.12%)
Mar 07, 2007 3.089 3.103 3.004 3.017 88,503,744 -0.09(-2.82%)
Mar 06, 2007 2.995 3.138 2.983 3.104 87,866,064 +0.17(+5.90%)
Mar 05, 2007 2.981 3.040 2.921 2.931 72,352,432 -0.10(-3.39%)
Mar 02, 2007 3.093 3.131 3.028 3.034 74,430,032 -0.09(-2.78%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback