Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 4.669 4.835 4.669 4.725 13,346,958 +0.02(+0.53%)
Nov 26, 2008 4.334 4.729 4.334 4.700 35,028,348 +0.30(+6.82%)
Nov 25, 2008 4.425 4.545 4.251 4.400 30,637,226 +0.02(+0.57%)
Nov 24, 2008 4.269 4.520 4.052 4.375 49,374,212 +0.25(+5.97%)
Nov 21, 2008 3.888 4.141 3.789 4.129 47,536,212 +0.30(+7.96%)
Nov 20, 2008 3.746 4.095 3.685 3.824 40,713,804 +0.01(+0.27%)
Nov 19, 2008 4.203 4.203 3.801 3.814 48,297,220 -0.34(-8.13%)
Nov 18, 2008 4.259 4.325 4.040 4.151 44,155,892 -0.12(-2.76%)
Nov 17, 2008 4.373 4.476 4.269 4.269 34,224,672 -0.14(-3.28%)
Nov 14, 2008 4.617 4.648 4.369 4.414 0 -0.27(-5.71%)
Nov 13, 2008 4.520 4.686 4.176 4.681 59,928,776 +0.18(+3.95%)
Nov 12, 2008 4.715 4.729 4.458 4.503 44,823,160 -0.35(-7.25%)
Nov 11, 2008 4.762 4.990 4.652 4.855 42,288,768 -0.05(-1.05%)
Nov 10, 2008 5.102 5.120 4.837 4.907 26,840,596 -0.10(-2.03%)
Nov 07, 2008 4.973 5.048 4.907 5.009 0 +0.04(+0.75%)
Nov 06, 2008 5.381 5.472 4.928 4.971 54,471,272 -0.41(-7.62%)
Nov 05, 2008 5.385 5.510 5.354 5.381 34,792,660 -0.08(-1.48%)
Nov 04, 2008 5.456 5.481 5.261 5.462 28,614,722 +0.08(+1.46%)
Nov 03, 2008 5.536 5.563 5.307 5.383 40,280,672 -0.16(-2.84%)
Oct 31, 2008 5.561 5.634 5.417 5.541 0 +0.01(+0.22%)
Oct 30, 2008 5.657 5.741 5.443 5.528 36,886,072 +0.02(+0.41%)
Oct 29, 2008 5.240 5.799 5.168 5.505 50,892,132 +0.25(+4.77%)
Oct 28, 2008 4.899 5.257 4.804 5.255 39,231,160 +0.47(+9.92%)
Oct 27, 2008 4.828 5.081 4.580 4.781 31,033,986 -0.11(-2.29%)
Oct 24, 2008 4.804 5.158 4.804 4.893 0 -0.19(-3.79%)
Oct 23, 2008 5.255 5.344 4.870 5.085 43,597,184 -0.12(-2.27%)
Oct 22, 2008 5.437 5.543 5.050 5.203 42,796,984 -0.34(-6.20%)
Oct 21, 2008 5.524 5.810 5.524 5.547 32,866,240 -0.16(-2.76%)
Oct 20, 2008 5.648 5.729 5.402 5.704 38,011,468 +0.12(+2.11%)
Oct 17, 2008 5.501 5.812 5.501 5.586 0 -0.13(-2.21%)
Oct 16, 2008 5.294 5.712 5.209 5.712 50,152,996 +0.36(+6.73%)
Oct 15, 2008 5.613 5.667 5.346 5.352 45,830,676 -0.26(-4.68%)
Oct 14, 2008 5.799 5.799 5.425 5.615 46,992,872 +0.02(+0.44%)
Oct 13, 2008 5.605 5.605 5.307 5.590 38,848,332 +0.28(+5.26%)
Oct 10, 2008 4.922 5.648 4.843 5.311 0 +0.10(+1.99%)
Oct 09, 2008 5.524 5.681 5.118 5.207 77,471,888 -0.51(-8.91%)
Oct 08, 2008 5.621 6.160 5.621 5.717 62,685,044 -0.05(-0.79%)
Oct 07, 2008 6.145 6.232 5.752 5.762 49,733,592 -0.33(-5.34%)
Oct 06, 2008 6.042 6.127 5.752 6.087 53,087,700 -0.10(-1.57%)
Oct 03, 2008 6.211 6.288 6.137 6.185 0 +0.09(+1.46%)
Oct 02, 2008 6.296 6.346 6.056 6.096 33,906,896 -0.24(-3.85%)
Oct 01, 2008 6.267 6.342 6.170 6.340 38,520,164 +0.02(+0.33%)
Sep 30, 2008 6.404 6.404 6.160 6.319 35,079,800 +0.06(+0.89%)
Sep 29, 2008 6.508 6.667 6.263 6.263 39,018,868 -0.35(-5.35%)
Sep 26, 2008 6.553 6.692 6.445 6.617 0 +0.05(+0.69%)
Sep 25, 2008 6.499 6.727 6.493 6.572 34,917,536 +0.12(+1.80%)
Sep 24, 2008 6.630 6.659 6.430 6.456 24,111,796 -0.14(-2.07%)
Sep 23, 2008 6.532 6.744 6.514 6.592 35,066,256 +0.09(+1.40%)
Sep 22, 2008 6.690 6.959 6.493 6.501 28,067,910 -0.24(-3.53%)
Sep 19, 2008 6.918 7.454 6.698 6.739 0 -0.08(-1.15%)
Sep 18, 2008 6.779 6.876 6.470 6.818 46,218,588 +0.13(+1.98%)
Sep 17, 2008 6.965 7.075 6.677 6.686 63,738,208 -0.40(-5.64%)
Sep 16, 2008 6.708 7.214 6.708 7.085 53,844,656 +0.20(+2.95%)
Sep 15, 2008 6.853 7.093 6.833 6.882 36,331,936 -0.16(-2.24%)
Sep 12, 2008 7.143 7.249 6.996 7.040 0 -0.21(-2.94%)
Sep 11, 2008 7.019 7.253 7.011 7.253 36,297,292 +0.10(+1.45%)
Sep 10, 2008 7.253 7.253 7.007 7.149 40,335,116 +0.07(+0.99%)
Sep 09, 2008 7.282 7.325 7.073 7.079 42,466,944 -0.17(-2.40%)
Sep 08, 2008 7.247 7.296 7.079 7.253 41,638,292 +0.14(+1.92%)
Sep 05, 2008 6.839 7.125 6.833 7.116 0 +0.06(+0.88%)
Sep 04, 2008 7.298 7.363 7.036 7.054 66,641,844 -0.56(-7.39%)
Sep 03, 2008 7.493 7.644 7.441 7.617 37,419,476 +0.10(+1.27%)
Sep 02, 2008 7.617 7.655 7.506 7.522 35,466,240 +0.02(+0.25%)
Aug 29, 2008 7.566 7.702 7.495 7.503 0 -0.06(-0.82%)
Aug 28, 2008 7.466 7.574 7.388 7.566 30,256,958 +0.14(+1.92%)
Aug 27, 2008 7.296 7.450 7.247 7.423 33,431,454 +0.05(+0.62%)
Aug 26, 2008 7.361 7.392 7.276 7.377 29,650,338 +0.02(+0.22%)
Aug 25, 2008 7.406 7.433 7.346 7.361 31,623,500 -0.09(-1.22%)
Aug 22, 2008 7.317 7.458 7.317 7.452 0 +0.16(+2.24%)
Aug 21, 2008 7.166 7.356 7.102 7.288 30,300,658 +0.07(+0.95%)
Aug 20, 2008 7.247 7.284 7.133 7.220 31,305,928 +0.02(+0.29%)
Aug 19, 2008 7.338 7.340 7.141 7.199 21,621,384 -0.17(-2.30%)
Aug 18, 2008 7.485 7.537 7.321 7.369 20,132,808 -0.08(-1.03%)
Aug 15, 2008 7.454 7.617 7.392 7.445 0 -0.02(-0.25%)
Aug 14, 2008 7.423 7.595 7.363 7.464 38,550,260 +0.05(+0.73%)
Aug 13, 2008 7.396 7.470 7.238 7.410 48,758,640 -0.08(-1.05%)
Aug 12, 2008 7.506 7.607 7.402 7.489 46,315,124 -0.17(-2.24%)
Aug 11, 2008 7.619 7.768 7.516 7.661 79,268,352 +0.03(+0.35%)
Aug 08, 2008 7.261 7.650 7.245 7.634 46,335,860 +0.38(+5.28%)
Aug 07, 2008 7.110 7.325 6.949 7.251 39,365,984 +0.11(+1.60%)
Aug 06, 2008 7.282 7.338 7.102 7.137 38,325,164 -0.19(-2.57%)
Aug 05, 2008 6.996 7.379 6.984 7.325 46,786,912 +0.39(+5.64%)
Aug 04, 2008 7.050 7.083 6.833 6.934 31,804,380 -0.12(-1.70%)
Aug 01, 2008 7.033 7.129 6.860 7.054 34,529,608 +0.07(+1.07%)
Jul 31, 2008 7.025 7.191 6.893 6.980 34,748,484 -0.09(-1.29%)
Jul 30, 2008 7.067 7.249 6.926 7.071 33,958,284 +0.02(+0.35%)
Jul 29, 2008 7.046 7.079 6.721 7.046 39,702,060 +0.30(+4.45%)
Jul 28, 2008 6.715 6.802 6.623 6.746 36,200,904 +0.02(+0.34%)
Jul 25, 2008 6.802 7.002 6.675 6.723 33,596,008 -0.08(-1.13%)
Jul 24, 2008 6.899 7.017 6.764 6.799 37,532,768 -0.24(-3.41%)
Jul 23, 2008 7.251 7.346 6.992 7.040 45,796,560 -0.21(-2.86%)
Jul 22, 2008 7.029 7.269 7.007 7.247 25,430,538 +0.18(+2.58%)
Jul 21, 2008 7.187 7.253 6.953 7.065 26,830,260 -0.09(-1.22%)
Jul 18, 2008 7.545 7.545 7.149 7.151 37,548,088 -0.15(-2.07%)
Jul 17, 2008 7.096 7.363 6.982 7.303 45,005,184 +0.23(+3.28%)
Jul 16, 2008 6.766 7.108 6.686 7.071 45,088,380 +0.32(+4.69%)
Jul 15, 2008 6.646 6.818 6.522 6.754 45,981,988 +0.07(+1.02%)
Jul 14, 2008 6.582 6.768 6.539 6.686 31,455,292 +0.19(+3.00%)
Jul 11, 2008 6.421 6.632 6.321 6.491 37,132,332 -0.06(-0.92%)
Jul 10, 2008 6.640 6.744 6.497 6.551 35,912,560 +0.00(+0.03%)
Jul 09, 2008 6.739 6.739 6.520 6.549 25,147,088 -0.17(-2.56%)
Jul 08, 2008 6.441 6.731 6.416 6.721 27,571,684 +0.28(+4.27%)
Jul 07, 2008 6.499 6.652 6.396 6.445 32,209,004 -0.02(-0.32%)
Jul 04, 2008 6.510 6.563 6.348 6.466 13,952,868 +0.00(+0.00%)
Jul 03, 2008 6.510 6.563 6.348 6.466 13,952,868 +0.00(+0.00%)
Jul 02, 2008 6.621 6.636 6.466 6.466 24,088,550 -0.14(-2.16%)
Jul 01, 2008 6.419 6.626 6.381 6.609 29,731,332 +0.09(+1.43%)
Jun 30, 2008 6.447 6.746 6.443 6.516 33,758,460 -0.08(-1.19%)
Jun 27, 2008 6.748 6.779 6.497 6.595 25,518,082 -0.01(-0.22%)
Jun 26, 2008 6.630 6.750 6.597 6.609 24,894,220 -0.13(-1.91%)
Jun 25, 2008 6.603 6.873 6.572 6.737 34,614,648 +0.16(+2.49%)
Jun 24, 2008 6.584 6.677 6.501 6.574 40,063,404 -0.05(-0.81%)
Jun 23, 2008 6.764 6.793 6.603 6.628 27,765,922 -0.10(-1.42%)
Jun 20, 2008 6.814 6.833 6.650 6.723 23,849,220 -0.13(-1.90%)
Jun 19, 2008 6.677 6.868 6.671 6.853 19,716,008 +0.18(+2.67%)
Jun 18, 2008 6.688 6.787 6.630 6.675 21,597,196 -0.06(-0.92%)
Jun 17, 2008 6.926 6.963 6.719 6.737 15,595,982 -0.18(-2.60%)
Jun 16, 2008 6.874 6.959 6.735 6.918 24,330,320 +0.07(+1.03%)
Jun 13, 2008 6.781 6.855 6.731 6.847 20,397,476 +0.15(+2.23%)
Jun 12, 2008 6.541 6.803 6.522 6.698 28,394,524 +0.22(+3.42%)
Jun 11, 2008 6.609 6.686 6.456 6.476 21,170,844 -0.21(-3.13%)
Jun 10, 2008 6.582 6.737 6.456 6.686 28,297,518 +0.18(+2.77%)
Jun 09, 2008 6.534 6.603 6.447 6.505 20,142,512 -0.04(-0.60%)
Jun 06, 2008 6.715 6.748 6.510 6.545 27,503,792 -0.28(-4.07%)
Jun 05, 2008 6.733 6.886 6.688 6.822 24,493,290 +0.15(+2.23%)
Jun 04, 2008 6.559 6.746 6.559 6.673 19,285,226 +0.04(+0.59%)
Jun 03, 2008 6.551 6.667 6.549 6.634 23,111,994 +0.10(+1.46%)
Jun 02, 2008 6.522 6.580 6.383 6.539 22,272,684 -0.10(-1.50%)
May 30, 2008 6.663 6.677 6.563 6.638 14,355,710 -0.02(-0.37%)
May 29, 2008 6.574 6.706 6.495 6.663 17,995,492 +0.09(+1.32%)
May 28, 2008 6.590 6.655 6.474 6.576 19,680,214 +0.02(+0.25%)
May 27, 2008 6.485 6.644 6.454 6.559 21,192,428 +0.10(+1.47%)
May 26, 2008 6.472 6.555 6.350 6.464 0 +0.00(+0.00%)
May 23, 2008 6.472 6.555 6.350 6.464 29,911,778 -0.02(-0.38%)
May 22, 2008 6.447 6.574 6.387 6.489 15,570,413 +0.06(+0.97%)
May 21, 2008 6.514 6.547 6.410 6.427 30,828,528 -0.07(-1.08%)
May 20, 2008 6.545 6.553 6.421 6.497 21,702,872 -0.07(-1.04%)
May 19, 2008 6.582 6.667 6.526 6.566 19,540,866 -0.02(-0.38%)
May 16, 2008 6.725 6.725 6.495 6.590 25,363,736 -0.04(-0.66%)
May 15, 2008 6.518 6.644 6.427 6.634 24,427,450 +0.13(+2.04%)
May 14, 2008 6.387 6.623 6.387 6.501 30,321,634 +0.16(+2.45%)
May 13, 2008 6.690 6.690 6.278 6.346 55,240,392 -0.31(-4.64%)
May 12, 2008 6.450 6.710 6.450 6.655 22,156,050 +0.23(+3.54%)
May 09, 2008 6.404 6.539 6.313 6.427 26,929,608 +0.01(+0.13%)
May 08, 2008 6.636 6.698 6.373 6.419 37,146,788 -0.16(-2.36%)
May 07, 2008 6.644 6.735 6.566 6.574 17,893,526 -0.06(-0.91%)
May 06, 2008 6.489 6.671 6.437 6.634 21,648,600 +0.12(+1.88%)
May 05, 2008 6.603 6.675 6.487 6.512 28,204,186 -0.14(-2.12%)
May 02, 2008 6.913 6.998 6.634 6.652 31,176,962 -0.18(-2.64%)
May 01, 2008 6.595 6.922 6.518 6.833 19,298,058 +0.16(+2.42%)
Apr 30, 2008 6.942 6.967 6.634 6.671 26,440,888 -0.22(-3.19%)
Apr 29, 2008 6.812 6.934 6.775 6.891 14,578,329 +0.08(+1.16%)
Apr 28, 2008 6.843 6.868 6.731 6.812 17,546,438 -0.01(-0.12%)
Apr 25, 2008 6.657 6.833 6.621 6.820 20,880,858 +0.20(+3.07%)
Apr 24, 2008 6.568 6.667 6.491 6.617 36,269,876 +0.07(+1.08%)
Apr 23, 2008 6.532 6.659 6.452 6.547 16,791,182 +0.03(+0.41%)
Apr 22, 2008 6.555 6.568 6.396 6.520 20,266,100 -0.07(-1.13%)
Apr 21, 2008 6.586 6.621 6.508 6.595 20,735,464 -0.04(-0.59%)
Apr 18, 2008 6.553 6.704 6.553 6.634 23,555,150 +0.18(+2.73%)
Apr 17, 2008 6.437 6.485 6.373 6.458 14,796,219 -0.01(-0.16%)
Apr 16, 2008 6.390 6.491 6.354 6.468 15,188,175 +0.11(+1.79%)
Apr 15, 2008 6.437 6.437 6.290 6.354 24,596,518 -0.03(-0.45%)
Apr 14, 2008 6.259 6.431 6.259 6.383 27,799,320 +0.16(+2.53%)
Apr 11, 2008 6.305 6.356 6.211 6.226 36,661,000 -0.17(-2.62%)
Apr 10, 2008 6.433 6.566 6.209 6.394 60,059,000 -0.25(-3.74%)
Apr 09, 2008 6.739 6.742 6.518 6.642 25,039,528 -0.04(-0.65%)
Apr 08, 2008 6.657 6.715 6.601 6.686 17,956,072 +0.03(+0.47%)
Apr 07, 2008 6.934 6.934 6.630 6.655 26,950,734 -0.21(-3.08%)
Apr 04, 2008 7.091 7.091 6.793 6.866 35,000,336 -0.19(-2.67%)
Apr 03, 2008 7.100 7.135 6.971 7.054 19,990,648 -0.08(-1.07%)
Apr 02, 2008 7.135 7.209 7.069 7.131 32,032,340 +0.08(+1.17%)
Apr 01, 2008 6.884 7.112 6.661 7.048 35,165,392 +0.20(+2.93%)
Mar 31, 2008 6.748 6.897 6.717 6.847 32,734,550 +0.08(+1.22%)
Mar 28, 2008 6.764 6.822 6.642 6.764 25,716,316 -0.12(-1.80%)
Mar 27, 2008 7.019 7.065 6.884 6.889 21,703,684 -0.06(-0.86%)
Mar 26, 2008 7.110 7.110 6.898 6.949 23,577,382 -0.18(-2.58%)
Mar 25, 2008 7.137 7.162 7.029 7.133 27,372,118 +0.01(+0.17%)
Mar 24, 2008 7.085 7.232 7.007 7.120 31,799,042 +0.10(+1.36%)
Mar 21, 2008 6.671 7.052 6.671 7.025 39,544,472 +0.00(+0.00%)
Mar 20, 2008 6.671 7.052 6.671 7.025 39,544,472 +0.33(+4.95%)
Mar 19, 2008 6.857 6.936 6.686 6.694 26,964,900 -0.14(-2.12%)
Mar 18, 2008 6.615 6.841 6.615 6.839 39,609,636 +0.24(+3.57%)
Mar 17, 2008 6.510 6.698 6.435 6.603 42,373,388 -0.08(-1.15%)
Mar 14, 2008 6.710 6.812 6.491 6.679 36,549,880 -0.03(-0.40%)
Mar 13, 2008 6.655 6.758 6.597 6.706 53,315,720 -0.03(-0.40%)
Mar 12, 2008 6.771 6.886 6.675 6.733 42,431,992 -0.02(-0.37%)
Mar 11, 2008 6.545 6.758 6.545 6.758 36,261,060 +0.31(+4.88%)
Mar 10, 2008 6.464 6.534 6.409 6.443 22,626,958 -0.03(-0.42%)
Mar 07, 2008 6.450 6.574 6.377 6.470 27,738,968 -0.04(-0.67%)
Mar 06, 2008 6.845 6.845 6.501 6.514 28,127,350 -0.33(-4.84%)
Mar 05, 2008 6.913 6.957 6.729 6.845 27,711,660 -0.04(-0.54%)
Mar 04, 2008 6.690 6.905 6.690 6.882 45,831,684 +0.12(+1.71%)
Mar 03, 2008 6.605 6.771 6.568 6.766 30,201,246 +0.14(+2.12%)
Feb 29, 2008 6.657 6.781 6.580 6.626 24,269,662 -0.13(-1.90%)
Feb 28, 2008 6.733 6.847 6.723 6.754 23,281,320 -0.05(-0.76%)
Feb 27, 2008 6.868 6.893 6.748 6.806 30,977,396 -0.09(-1.32%)
Feb 26, 2008 6.752 6.918 6.742 6.897 31,265,318 +0.10(+1.46%)
Feb 25, 2008 6.729 6.822 6.650 6.797 36,826,716 +0.07(+1.11%)
Feb 22, 2008 6.514 6.729 6.491 6.723 44,465,560 +0.27(+4.20%)
Feb 21, 2008 6.491 6.611 6.443 6.452 37,472,640 -0.00(-0.06%)
Feb 20, 2008 6.172 6.580 6.172 6.456 48,376,912 +0.30(+4.88%)
Feb 19, 2008 6.238 6.315 6.139 6.156 19,913,734 -0.06(-1.03%)
Feb 18, 2008 6.170 6.234 6.096 6.220 0 +0.00(+0.00%)
Feb 15, 2008 6.170 6.234 6.096 6.220 20,533,844 +0.03(+0.43%)
Feb 14, 2008 6.410 6.468 6.174 6.193 24,035,504 -0.23(-3.52%)
Feb 13, 2008 6.419 6.454 6.286 6.419 22,322,364 +0.07(+1.08%)
Feb 12, 2008 6.450 6.474 6.294 6.350 24,335,332 -0.05(-0.74%)
Feb 11, 2008 6.269 6.445 6.207 6.398 20,316,740 +0.12(+1.85%)
Feb 08, 2008 6.489 6.545 6.278 6.282 29,766,166 -0.19(-2.97%)
Feb 07, 2008 6.346 6.568 6.346 6.474 36,770,404 +0.08(+1.26%)
Feb 06, 2008 6.474 6.559 6.361 6.394 26,807,048 -0.05(-0.77%)
Feb 05, 2008 6.408 6.611 6.408 6.443 38,032,728 -0.07(-1.02%)
Feb 04, 2008 6.688 6.735 6.445 6.510 24,622,786 -0.14(-2.06%)
Feb 01, 2008 6.549 6.665 6.485 6.646 35,924,124 +0.10(+1.55%)
Jan 31, 2008 6.379 6.626 6.327 6.545 57,793,924 +0.08(+1.18%)
Jan 30, 2008 6.584 6.603 6.429 6.468 43,034,916 -0.12(-1.76%)
Jan 29, 2008 6.553 6.609 6.303 6.584 38,771,920 +0.08(+1.31%)
Jan 28, 2008 6.278 6.516 6.236 6.499 28,294,908 +0.24(+3.87%)
Jan 25, 2008 6.474 6.476 6.205 6.257 29,293,204 -0.17(-2.64%)
Jan 24, 2008 6.615 6.615 6.410 6.427 57,334,304 -0.15(-2.24%)
Jan 23, 2008 6.139 6.605 6.096 6.574 66,257,616 +0.42(+6.87%)
Jan 22, 2008 5.681 6.170 5.662 6.151 43,767,268 +0.17(+2.87%)
Jan 21, 2008 6.075 6.147 5.853 5.980 0 +0.00(+0.00%)
Jan 18, 2008 6.075 6.147 5.853 5.980 32,294,234 -0.03(-0.55%)
Jan 17, 2008 5.951 6.108 5.946 6.013 47,031,492 +0.09(+1.47%)
Jan 16, 2008 5.828 6.004 5.818 5.926 31,019,004 +0.06(+0.99%)
Jan 15, 2008 5.868 5.932 5.814 5.868 25,652,088 -0.06(-1.05%)
Jan 14, 2008 5.924 5.936 5.783 5.930 21,506,778 +0.08(+1.31%)
Jan 11, 2008 5.826 5.969 5.758 5.853 33,242,142 -0.04(-0.63%)
Jan 10, 2008 5.481 5.975 5.481 5.891 53,540,944 +0.38(+6.87%)
Jan 09, 2008 5.514 5.535 5.278 5.512 29,737,950 +0.01(+0.11%)
Jan 08, 2008 5.708 5.746 5.493 5.505 25,788,438 -0.19(-3.27%)
Jan 07, 2008 5.644 5.770 5.578 5.692 23,792,616 +0.05(+0.84%)
Jan 04, 2008 5.731 5.783 5.607 5.644 27,946,522 -0.13(-2.26%)
Jan 03, 2008 5.835 5.901 5.758 5.775 18,076,020 -0.03(-0.53%)
Jan 02, 2008 5.942 5.978 5.721 5.806 20,051,760 -0.14(-2.40%)
Jan 01, 2008 5.878 6.048 5.864 5.949 0 +0.00(+0.00%)
Dec 31, 2007 5.878 6.048 5.864 5.949 13,163,595 +0.04(+0.67%)
Dec 28, 2007 5.980 6.025 5.903 5.909 10,296,451 -0.04(-0.59%)
Dec 27, 2007 5.990 6.046 5.944 5.944 12,766,085 -0.07(-1.20%)
Dec 26, 2007 6.079 6.104 5.913 6.017 9,164,675 -0.12(-1.89%)
Dec 24, 2007 6.027 6.176 6.027 6.133 3,848,375 +0.05(+0.89%)
Dec 21, 2007 6.044 6.120 6.009 6.079 20,929,408 +0.10(+1.63%)
Dec 20, 2007 5.930 6.004 5.839 5.982 15,186,644 +0.07(+1.23%)
Dec 19, 2007 6.149 6.149 5.880 5.909 18,224,602 -0.18(-2.99%)
Dec 18, 2007 6.042 6.174 5.955 6.091 24,669,124 +0.11(+1.76%)
Dec 17, 2007 5.953 6.102 5.930 5.986 14,355,845 +0.00(+0.03%)
Dec 14, 2007 6.083 6.131 5.978 5.984 14,880,880 -0.17(-2.73%)
Dec 13, 2007 6.240 6.286 6.021 6.151 23,474,768 -0.10(-1.66%)
Dec 12, 2007 6.334 6.406 6.158 6.255 19,507,912 +0.07(+1.17%)
Dec 11, 2007 6.392 6.447 6.149 6.182 27,852,038 -0.21(-3.33%)
Dec 10, 2007 6.390 6.416 6.307 6.396 14,824,401 +0.01(+0.16%)
Dec 07, 2007 6.205 6.404 6.205 6.385 22,009,346 +0.17(+2.77%)
Dec 06, 2007 6.056 6.305 5.946 6.214 30,004,026 +0.21(+3.48%)
Dec 05, 2007 6.038 6.114 5.961 6.004 17,699,272 +0.00(+0.00%)
Dec 04, 2007 5.870 6.046 5.806 6.004 23,857,406 +0.08(+1.29%)
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