Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 3.840 3.900 3.750 3.840 5,985,518 +0.16(+4.35%)
Sep 29, 2008 4.070 4.070 3.570 3.680 15,412,986 -0.65(-15.01%)
Sep 27, 2008 4.270 4.360 4.230 4.330 0 +0.00(+0.00%)
Sep 26, 2008 4.270 4.360 4.230 4.330 0 -0.07(-1.59%)
Sep 25, 2008 4.490 4.522 4.400 4.400 6,580,790 -0.04(-0.90%)
Sep 24, 2008 4.390 4.520 4.348 4.440 15,742,051 +0.14(+3.26%)
Sep 23, 2008 4.370 4.450 4.200 4.300 18,343,647 +0.02(+0.47%)
Sep 22, 2008 4.400 4.430 4.110 4.280 11,024,315 -0.15(-3.39%)
Sep 19, 2008 4.450 4.500 4.295 4.430 0 -0.03(-0.67%)
Sep 18, 2008 4.480 4.500 4.200 4.460 18,560,359 +0.03(+0.68%)
Sep 17, 2008 4.720 4.720 4.420 4.430 16,257,900 -0.52(-10.51%)
Sep 16, 2008 4.810 5.020 4.790 4.950 10,951,827 -0.04(-0.80%)
Sep 15, 2008 4.940 5.113 4.940 4.990 5,577,135 -0.12(-2.35%)
Sep 12, 2008 4.990 5.160 4.940 5.110 0 +0.10(+2.00%)
Sep 11, 2008 4.880 5.040 4.860 5.010 6,742,464 -0.05(-0.99%)
Sep 10, 2008 5.130 5.140 5.050 5.060 8,488,269 -0.02(-0.39%)
Sep 09, 2008 5.200 5.260 5.080 5.080 6,087,889 -0.20(-3.79%)
Sep 08, 2008 5.380 5.420 5.180 5.280 9,889,943 -0.10(-1.86%)
Sep 06, 2008 5.290 5.400 5.180 5.380 0 +0.00(+0.00%)
Sep 05, 2008 5.290 5.400 5.180 5.380 0 +0.01(+0.19%)
Sep 04, 2008 5.480 5.540 5.330 5.370 8,543,273 -0.31(-5.46%)
Sep 03, 2008 5.760 5.820 5.650 5.680 10,317,417 -0.21(-3.57%)
Sep 02, 2008 6.150 6.180 5.860 5.890 19,582,179 -0.29(-4.69%)
Aug 30, 2008 6.380 6.460 6.040 6.180 0 +0.00(+0.00%)
Aug 29, 2008 6.380 6.460 6.040 6.180 0 -0.25(-3.89%)
Aug 28, 2008 6.390 6.450 6.290 6.430 11,376,779 +0.30(+4.89%)
Aug 27, 2008 6.170 6.190 6.030 6.130 11,669,258 +0.12(+2.00%)
Aug 26, 2008 5.780 6.060 5.730 6.010 11,039,269 +0.29(+5.07%)
Aug 25, 2008 5.790 5.840 5.690 5.720 5,424,199 -0.13(-2.22%)
Aug 23, 2008 5.820 5.888 5.800 5.850 0 +0.00(+0.00%)
Aug 22, 2008 5.820 5.888 5.800 5.850 0 +0.17(+2.99%)
Aug 21, 2008 5.580 5.720 5.570 5.680 9,635,140 +0.00(+0.00%)
Aug 20, 2008 5.730 5.730 5.610 5.680 7,485,124 -0.12(-2.07%)
Aug 19, 2008 5.820 5.860 5.750 5.800 7,490,197 -0.13(-2.19%)
Aug 18, 2008 6.030 6.050 5.900 5.930 4,775,459 -0.18(-2.95%)
Aug 16, 2008 6.110 6.160 6.070 6.110 0 +0.00(+0.00%)
Aug 15, 2008 6.110 6.160 6.070 6.110 0 +0.01(+0.16%)
Aug 14, 2008 6.050 6.160 6.020 6.100 5,313,005 -0.05(-0.81%)
Aug 13, 2008 6.250 6.251 6.050 6.150 8,301,281 -0.32(-4.95%)
Aug 12, 2008 6.480 6.490 6.370 6.470 6,518,464 +0.17(+2.70%)
Aug 11, 2008 6.280 6.340 6.240 6.300 4,210,364 +0.06(+0.96%)
Aug 08, 2008 6.060 6.300 6.050 6.240 7,999,260 +0.09(+1.46%)
Aug 07, 2008 6.340 6.350 6.120 6.150 6,135,042 -0.39(-5.96%)
Aug 06, 2008 6.440 6.540 6.370 6.540 8,247,849 +0.29(+4.64%)
Aug 05, 2008 6.250 6.290 6.150 6.250 5,459,475 +0.18(+2.97%)
Aug 04, 2008 6.070 6.090 6.020 6.070 5,161,483 +0.07(+1.17%)
Aug 01, 2008 6.130 6.150 5.970 6.000 7,394,827 -0.01(-0.17%)
Jul 31, 2008 5.950 6.070 5.930 6.010 4,184,701 +0.04(+0.67%)
Jul 30, 2008 6.100 6.160 5.920 5.970 14,272,909 -0.13(-2.13%)
Jul 29, 2008 6.100 6.160 5.940 6.100 14,398,346 +0.34(+5.90%)
Jul 28, 2008 6.010 6.070 5.710 5.760 7,629,568 -0.41(-6.65%)
Jul 25, 2008 6.140 6.220 6.100 6.170 6,647,377 +0.14(+2.32%)
Jul 24, 2008 6.170 6.190 6.000 6.030 5,532,715 -0.04(-0.66%)
Jul 23, 2008 6.020 6.110 5.980 6.070 5,541,351 +0.11(+1.85%)
Jul 22, 2008 5.830 5.970 5.750 5.960 6,888,239 -0.04(-0.67%)
Jul 21, 2008 5.930 6.120 5.930 6.000 7,008,287 +0.07(+1.18%)
Jul 18, 2008 5.940 5.960 5.850 5.930 6,346,532 +0.22(+3.85%)
Jul 17, 2008 5.780 5.790 5.570 5.710 11,050,245 +0.09(+1.60%)
Jul 16, 2008 5.440 5.650 5.370 5.620 8,938,094 +0.28(+5.24%)
Jul 15, 2008 5.400 5.430 5.280 5.340 8,907,163 -0.01(-0.19%)
Jul 14, 2008 5.470 5.480 5.340 5.350 7,325,996 -0.03(-0.56%)
Jul 11, 2008 5.470 5.480 5.290 5.380 27,186,997 -0.43(-7.40%)
Jul 10, 2008 5.840 5.910 5.750 5.810 8,342,392 +0.01(+0.17%)
Jul 09, 2008 6.020 6.030 5.770 5.800 10,244,205 +0.06(+1.05%)
Jul 08, 2008 5.700 5.760 5.610 5.740 7,706,977 -0.02(-0.35%)
Jul 07, 2008 5.770 5.910 5.710 5.760 7,756,145 -0.02(-0.35%)
Jul 04, 2008 5.810 5.820 5.700 5.780 6,360,917 +0.00(+0.00%)
Jul 03, 2008 5.810 5.820 5.700 5.780 6,360,917 +0.05(+0.87%)
Jul 02, 2008 5.940 5.945 5.690 5.730 12,040,374 -0.16(-2.72%)
Jul 01, 2008 5.840 5.910 5.730 5.890 14,653,581 -0.15(-2.48%)
Jun 30, 2008 5.990 6.090 5.960 6.040 6,529,311 +0.14(+2.37%)
Jun 27, 2008 5.980 6.030 5.820 5.900 9,158,162 -0.17(-2.80%)
Jun 26, 2008 6.250 6.250 6.030 6.070 5,118,552 -0.18(-2.88%)
Jun 25, 2008 6.270 6.330 6.220 6.250 6,685,175 +0.17(+2.80%)
Jun 24, 2008 6.050 6.170 6.000 6.080 5,874,816 -0.05(-0.82%)
Jun 23, 2008 6.280 6.302 6.110 6.130 6,530,984 -0.16(-2.54%)
Jun 20, 2008 6.350 6.360 6.220 6.290 9,099,254 -0.31(-4.70%)
Jun 19, 2008 6.610 6.660 6.530 6.600 7,670,238 -0.17(-2.51%)
Jun 18, 2008 6.890 6.910 6.750 6.770 7,447,782 -0.24(-3.42%)
Jun 17, 2008 7.080 7.090 6.970 7.010 7,294,250 +0.28(+4.16%)
Jun 16, 2008 6.650 6.750 6.610 6.730 6,087,038 +0.11(+1.66%)
Jun 13, 2008 6.470 6.640 6.450 6.620 6,954,951 +0.17(+2.64%)
Jun 12, 2008 6.440 6.530 6.420 6.450 7,652,093 -0.10(-1.53%)
Jun 11, 2008 6.770 6.800 6.550 6.550 9,895,289 -0.24(-3.53%)
Jun 10, 2008 6.770 6.840 6.700 6.790 11,350,454 -0.13(-1.88%)
Jun 09, 2008 7.100 7.130 6.850 6.920 5,410,361 -0.18(-2.54%)
Jun 06, 2008 7.330 7.360 7.100 7.100 8,071,828 -0.39(-5.21%)
Jun 05, 2008 7.420 7.520 7.370 7.490 4,851,794 +0.13(+1.77%)
Jun 04, 2008 7.350 7.440 7.340 7.360 7,430,829 -0.11(-1.47%)
Jun 03, 2008 7.530 7.570 7.440 7.470 10,933,593 +0.09(+1.22%)
Jun 02, 2008 7.440 7.470 7.330 7.380 11,092,847 -0.13(-1.73%)
May 30, 2008 7.560 7.600 7.500 7.510 9,538,702 +0.12(+1.62%)
May 29, 2008 7.230 7.440 7.230 7.390 10,106,665 -0.13(-1.73%)
May 28, 2008 7.510 7.560 7.420 7.520 10,801,612 +0.16(+2.17%)
May 27, 2008 7.220 7.400 7.190 7.360 9,785,106 +0.29(+4.10%)
May 26, 2008 7.210 7.240 7.050 7.070 0 +0.00(+0.00%)
May 23, 2008 7.210 7.240 7.050 7.070 11,732,522 -0.24(-3.28%)
May 22, 2008 7.360 7.370 7.290 7.310 6,210,739 +0.10(+1.39%)
May 21, 2008 7.260 7.330 7.200 7.210 7,539,618 -0.07(-0.96%)
May 20, 2008 7.330 7.350 7.230 7.280 7,291,302 -0.13(-1.75%)
May 19, 2008 7.490 7.520 7.390 7.410 6,287,133 -0.18(-2.37%)
May 16, 2008 7.660 7.670 7.530 7.590 10,083,181 +0.14(+1.88%)
May 15, 2008 7.370 7.470 7.340 7.450 8,007,377 +0.00(+0.00%)
May 14, 2008 7.370 7.580 7.360 7.450 12,155,761 +0.10(+1.36%)
May 13, 2008 7.220 7.350 7.180 7.350 10,661,296 +0.28(+3.96%)
May 12, 2008 7.050 7.078 7.000 7.070 8,921,022 +0.11(+1.58%)
May 09, 2008 7.000 7.040 6.950 6.960 5,912,248 -0.11(-1.56%)
May 08, 2008 7.080 7.100 7.010 7.070 10,079,109 +0.04(+0.57%)
May 07, 2008 7.080 7.140 7.000 7.030 9,633,332 +0.04(+0.57%)
May 06, 2008 6.860 7.000 6.840 6.990 5,480,944 +0.17(+2.49%)
May 05, 2008 6.840 6.870 6.800 6.820 3,901,918 -0.11(-1.59%)
May 02, 2008 6.860 7.030 6.840 6.930 8,197,666 +0.20(+2.97%)
May 01, 2008 6.580 6.740 6.580 6.730 5,824,719 +0.06(+0.90%)
Apr 30, 2008 6.600 6.740 6.600 6.670 14,010,898 -0.39(-5.52%)
Apr 29, 2008 7.030 7.070 6.900 7.060 6,970,538 +0.22(+3.22%)
Apr 28, 2008 6.830 6.870 6.810 6.840 5,622,701 +0.01(+0.15%)
Apr 25, 2008 6.800 6.830 6.660 6.830 16,360,037 +0.45(+7.05%)
Apr 24, 2008 6.330 6.420 6.250 6.380 5,699,636 -0.02(-0.31%)
Apr 23, 2008 6.350 6.450 6.320 6.400 9,745,228 +0.04(+0.63%)
Apr 22, 2008 6.380 6.390 6.250 6.360 8,034,392 +0.13(+2.09%)
Apr 21, 2008 6.190 6.240 6.140 6.230 4,815,918 +0.02(+0.32%)
Apr 18, 2008 6.160 6.270 6.150 6.210 3,874,075 +0.13(+2.14%)
Apr 17, 2008 5.960 6.120 5.928 6.080 5,202,129 +0.04(+0.66%)
Apr 16, 2008 5.900 6.040 5.890 6.040 5,163,967 +0.26(+4.50%)
Apr 15, 2008 5.840 5.860 5.730 5.780 5,790,510 -0.09(-1.53%)
Apr 14, 2008 5.890 5.930 5.850 5.870 6,709,144 +0.01(+0.17%)
Apr 11, 2008 5.870 5.970 5.850 5.860 4,692,462 -0.14(-2.33%)
Apr 10, 2008 5.940 6.070 5.890 6.000 8,192,991 -0.10(-1.64%)
Apr 09, 2008 6.210 6.230 6.060 6.100 5,001,329 -0.15(-2.40%)
Apr 08, 2008 6.300 6.300 6.210 6.250 8,805,485 -0.16(-2.50%)
Apr 07, 2008 6.460 6.500 6.370 6.410 9,926,827 +0.09(+1.42%)
Apr 04, 2008 6.250 6.400 6.180 6.320 9,453,570 +0.13(+2.10%)
Apr 03, 2008 6.030 6.230 6.030 6.190 9,610,163 +0.08(+1.31%)
Apr 02, 2008 6.030 6.160 5.990 6.110 9,427,748 +0.07(+1.16%)
Apr 01, 2008 5.840 6.060 5.830 6.040 8,146,090 +0.28(+4.86%)
Mar 31, 2008 5.730 5.800 5.690 5.760 7,317,864 +0.12(+2.13%)
Mar 28, 2008 5.670 5.700 5.600 5.640 4,863,136 +0.03(+0.53%)
Mar 27, 2008 5.780 5.790 5.590 5.610 7,635,304 -0.11(-1.92%)
Mar 26, 2008 5.730 5.730 5.610 5.720 7,067,573 +0.04(+0.70%)
Mar 25, 2008 5.520 5.690 5.500 5.680 6,835,203 +0.19(+3.46%)
Mar 24, 2008 5.220 5.520 5.220 5.490 6,748,165 +0.20(+3.78%)
Mar 21, 2008 5.180 5.310 5.140 5.290 11,399,946 +0.00(+0.00%)
Mar 20, 2008 5.180 5.310 5.140 5.290 11,399,746 +0.14(+2.72%)
Mar 19, 2008 5.180 5.240 5.080 5.150 16,048,330 -0.24(-4.45%)
Mar 18, 2008 5.260 5.390 5.250 5.390 7,971,753 +0.25(+4.86%)
Mar 17, 2008 5.110 5.230 5.080 5.140 13,699,176 -0.12(-2.28%)
Mar 14, 2008 5.540 5.570 5.240 5.260 18,544,439 -0.29(-5.23%)
Mar 13, 2008 5.380 5.560 5.350 5.550 9,315,518 +0.08(+1.46%)
Mar 12, 2008 5.420 5.520 5.410 5.470 12,142,999 +0.12(+2.24%)
Mar 11, 2008 5.410 5.450 5.270 5.350 15,017,768 +0.06(+1.13%)
Mar 10, 2008 5.440 5.470 5.270 5.290 6,461,371 -0.22(-3.99%)
Mar 07, 2008 5.450 5.560 5.400 5.510 10,061,922 +0.10(+1.85%)
Mar 06, 2008 5.580 5.610 5.410 5.410 11,424,451 -0.28(-4.92%)
Mar 05, 2008 5.680 5.780 5.650 5.690 11,271,867 +0.04(+0.71%)
Mar 04, 2008 5.710 5.730 5.540 5.650 13,609,898 -0.23(-3.91%)
Mar 03, 2008 5.900 5.920 5.810 5.880 6,119,605 +0.01(+0.17%)
Feb 29, 2008 6.000 6.000 5.830 5.870 9,021,157 -0.30(-4.86%)
Feb 28, 2008 6.240 6.240 6.100 6.170 7,215,971 -0.16(-2.53%)
Feb 27, 2008 6.350 6.400 6.290 6.330 7,862,532 -0.04(-0.63%)
Feb 26, 2008 6.240 6.420 6.210 6.370 8,129,440 +0.20(+3.24%)
Feb 25, 2008 6.050 6.200 5.990 6.170 7,281,856 +0.10(+1.65%)
Feb 22, 2008 6.070 6.100 5.910 6.070 7,111,050 +0.01(+0.17%)
Feb 21, 2008 6.120 6.150 6.040 6.060 7,717,317 +0.02(+0.33%)
Feb 20, 2008 5.910 6.090 5.900 6.040 11,006,225 +0.04(+0.67%)
Feb 19, 2008 6.120 6.120 5.980 6.000 7,190,742 -0.13(-2.12%)
Feb 18, 2008 6.070 6.130 6.030 6.130 0 +0.00(+0.00%)
Feb 15, 2008 6.070 6.130 6.030 6.130 5,172,640 +0.06(+0.99%)
Feb 14, 2008 6.220 6.260 6.050 6.070 7,644,579 -0.12(-1.94%)
Feb 13, 2008 6.080 6.210 6.060 6.190 4,755,434 +0.12(+1.98%)
Feb 12, 2008 6.050 6.190 6.010 6.070 10,371,675 +0.06(+1.00%)
Feb 11, 2008 5.950 6.040 5.840 6.010 16,464,940 +0.01(+0.17%)
Feb 08, 2008 5.910 6.110 5.890 6.000 29,290,220 -0.25(-4.00%)
Feb 07, 2008 6.020 6.290 5.971 6.250 22,458,413 +0.06(+0.97%)
Feb 06, 2008 6.220 6.400 6.170 6.190 9,481,407 -0.01(-0.16%)
Feb 05, 2008 6.260 6.310 6.150 6.200 12,171,540 -0.34(-5.20%)
Feb 04, 2008 6.470 6.580 6.440 6.540 10,626,104 -0.06(-0.91%)
Feb 01, 2008 6.360 6.600 6.280 6.600 9,854,020 +0.27(+4.27%)
Jan 31, 2008 6.130 6.380 6.110 6.330 10,654,535 -0.01(-0.16%)
Jan 30, 2008 6.380 6.490 6.250 6.340 13,651,981 -0.20(-3.06%)
Jan 29, 2008 6.420 6.560 6.370 6.540 8,022,665 +0.14(+2.19%)
Jan 28, 2008 6.240 6.420 6.160 6.400 7,136,621 +0.13(+2.07%)
Jan 25, 2008 6.480 6.500 6.250 6.270 21,474,882 -0.01(-0.16%)
Jan 24, 2008 6.090 6.300 6.040 6.280 19,442,235 +0.34(+5.72%)
Jan 23, 2008 5.730 5.950 5.540 5.940 26,730,041 -0.13(-2.14%)
Jan 22, 2008 5.700 6.470 5.700 6.070 30,128,100 -0.83(-12.03%)
Jan 21, 2008 6.990 7.070 6.790 6.900 0 +0.00(+0.00%)
Jan 18, 2008 6.990 7.070 6.790 6.900 17,293,017 +0.14(+2.07%)
Jan 17, 2008 7.010 7.020 6.740 6.760 15,149,067 +0.03(+0.45%)
Jan 16, 2008 6.700 6.830 6.540 6.730 18,443,180 +0.12(+1.82%)
Jan 15, 2008 6.750 6.758 6.570 6.610 13,306,373 -0.32(-4.62%)
Jan 14, 2008 6.930 6.990 6.890 6.930 9,549,678 +0.27(+4.05%)
Jan 11, 2008 6.740 6.750 6.600 6.660 9,839,358 -0.05(-0.75%)
Jan 10, 2008 6.520 6.750 6.500 6.710 9,830,791 +0.10(+1.51%)
Jan 09, 2008 6.540 6.630 6.420 6.610 16,553,605 -0.04(-0.60%)
Jan 08, 2008 6.880 6.920 6.620 6.650 11,470,034 -0.12(-1.77%)
Jan 07, 2008 6.910 6.930 6.690 6.770 12,109,767 -0.21(-3.01%)
Jan 04, 2008 7.160 7.190 6.980 6.980 9,957,674 -0.30(-4.12%)
Jan 03, 2008 7.240 7.330 7.230 7.280 11,108,264 +0.03(+0.41%)
Jan 02, 2008 7.390 7.400 7.180 7.250 9,304,725 -0.07(-0.96%)
Jan 01, 2008 7.150 7.350 7.150 7.320 0 +0.00(+0.00%)
Dec 31, 2007 7.150 7.350 7.150 7.320 14,010,994 +0.09(+1.24%)
Dec 28, 2007 7.280 7.360 7.210 7.230 12,189,350 -0.10(-1.36%)
Dec 27, 2007 7.490 7.510 7.290 7.330 12,870,714 -0.12(-1.61%)
Dec 26, 2007 7.350 7.470 7.350 7.450 9,801,891 -0.03(-0.40%)
Dec 24, 2007 7.260 7.480 7.260 7.480 4,243,609 +0.10(+1.36%)
Dec 21, 2007 7.440 7.470 7.340 7.380 10,179,292 -0.04(-0.54%)
Dec 20, 2007 7.400 7.450 7.320 7.420 8,089,942 +0.08(+1.09%)
Dec 19, 2007 7.350 7.392 7.260 7.340 10,919,999 +0.00(+0.00%)
Dec 18, 2007 7.440 7.450 7.210 7.340 11,694,910 +0.03(+0.41%)
Dec 17, 2007 7.480 7.500 7.310 7.310 11,573,011 -0.40(-5.19%)
Dec 14, 2007 7.760 7.840 7.650 7.710 15,100,159 -0.16(-2.03%)
Dec 13, 2007 7.910 7.960 7.760 7.870 15,322,763 -0.25(-3.08%)
Dec 12, 2007 8.290 8.310 8.040 8.120 16,428,751 +0.10(+1.25%)
Dec 11, 2007 8.180 8.190 7.950 8.020 14,744,283 -0.12(-1.47%)
Dec 10, 2007 8.120 8.200 8.090 8.140 12,076,761 +0.06(+0.74%)
Dec 07, 2007 8.060 8.110 7.970 8.080 9,021,719 +0.23(+2.93%)
Dec 06, 2007 7.700 7.880 7.700 7.850 7,577,117 +0.06(+0.77%)
Dec 05, 2007 7.790 7.910 7.770 7.790 9,109,316 +0.05(+0.65%)
Dec 04, 2007 7.750 7.820 7.710 7.740 9,315,362 -0.08(-1.02%)
Dec 03, 2007 8.100 8.130 7.750 7.820 14,047,576 -0.28(-3.46%)
Nov 30, 2007 8.230 8.240 8.020 8.100 11,786,341 +0.33(+4.25%)
Nov 29, 2007 7.780 7.860 7.740 7.770 11,291,548 -0.06(-0.77%)
Nov 28, 2007 7.670 7.900 7.650 7.830 10,100,326 +0.35(+4.68%)
Nov 27, 2007 7.470 7.520 7.400 7.480 7,112,384 +0.08(+1.08%)
Nov 26, 2007 7.600 7.630 7.400 7.400 6,832,427 -0.16(-2.12%)
Nov 23, 2007 7.430 7.570 7.430 7.560 2,154,801 +0.19(+2.58%)
Nov 21, 2007 7.350 7.490 7.280 7.370 12,257,258 -0.28(-3.66%)
Nov 20, 2007 7.920 7.939 7.530 7.650 8,911,572 -0.17(-2.17%)
Nov 19, 2007 8.040 8.050 7.730 7.820 11,149,502 -0.30(-3.69%)
Nov 16, 2007 8.180 8.200 8.060 8.120 7,338,700 -0.11(-1.34%)
Nov 15, 2007 8.290 8.400 8.180 8.230 6,367,136 -0.21(-2.49%)
Nov 14, 2007 8.690 8.740 8.270 8.440 18,015,578 +0.10(+1.20%)
Nov 13, 2007 8.210 8.350 8.160 8.340 5,035,670 +0.31(+3.86%)
Nov 12, 2007 8.070 8.200 8.000 8.030 7,060,652 -0.18(-2.19%)
Nov 09, 2007 8.280 8.330 8.162 8.210 8,390,937 -0.35(-4.09%)
Nov 08, 2007 8.650 8.680 8.410 8.560 10,186,009 -0.06(-0.70%)
Nov 07, 2007 8.880 8.910 8.600 8.620 18,616,222 -0.46(-5.07%)
Nov 06, 2007 8.940 9.100 8.940 9.080 8,791,936 +0.12(+1.34%)
Nov 05, 2007 9.000 9.020 8.910 8.960 6,579,825 -0.13(-1.43%)
Nov 02, 2007 9.100 9.120 9.000 9.090 6,966,500 +0.05(+0.55%)
Nov 01, 2007 9.340 9.340 9.030 9.040 18,404,800 -0.65(-6.71%)
Oct 31, 2007 9.730 9.740 9.450 9.690 16,222,450 +0.30(+3.19%)
Oct 30, 2007 9.480 9.620 9.290 9.390 6,630,600 -0.21(-2.19%)
Oct 29, 2007 9.470 9.630 9.440 9.600 7,360,100 +0.19(+2.02%)
Oct 26, 2007 9.410 9.440 9.245 9.410 5,429,800 +0.16(+1.73%)
Oct 25, 2007 9.220 9.330 9.190 9.250 7,236,800 -0.04(-0.43%)
Oct 24, 2007 9.440 9.480 9.170 9.290 12,648,700 -0.26(-2.72%)
Oct 23, 2007 9.290 9.550 9.250 9.550 14,454,700 +0.43(+4.71%)
Oct 22, 2007 9.050 9.170 9.030 9.120 11,422,900 -0.06(-0.65%)
Oct 19, 2007 9.360 9.370 9.170 9.180 4,954,200 -0.13(-1.40%)
Oct 18, 2007 9.260 9.330 9.230 9.310 5,903,700 -0.08(-0.85%)
Oct 17, 2007 9.530 9.530 9.280 9.390 7,390,900 +0.09(+0.97%)
Oct 16, 2007 9.480 9.510 9.240 9.300 13,374,356 -0.44(-4.52%)
Oct 15, 2007 9.920 9.940 9.680 9.740 9,753,100 -0.22(-2.21%)
Oct 12, 2007 9.860 10.02 9.810 9.960 9,112,413 +0.15(+1.53%)
Oct 11, 2007 9.900 10.03 9.800 9.810 14,469,600 -0.08(-0.81%)
Oct 10, 2007 9.930 9.940 9.830 9.890 7,253,100 -0.16(-1.59%)
Oct 09, 2007 9.990 10.05 9.910 10.05 6,266,300 +0.11(+1.11%)
Oct 08, 2007 10.05 10.05 9.870 9.940 7,760,900 -0.12(-1.19%)
Oct 05, 2007 9.990 10.20 9.980 10.06 9,920,500 -0.17(-1.66%)
Oct 04, 2007 10.18 10.29 10.15 10.23 4,613,910 -0.08(-0.78%)
Oct 03, 2007 10.09 10.47 10.09 10.31 9,092,600 +0.19(+1.88%)
Oct 02, 2007 10.13 10.19 10.09 10.12 6,704,039 +0.08(+0.80%)
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