Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 11.95 12.04 11.72 11.99 28,126,904 +0.10(+0.88%)
Aug 30, 2006 11.75 11.93 11.67 11.88 15,254,525 +0.15(+1.25%)
Aug 29, 2006 11.79 11.83 11.55 11.74 17,616,222 -0.04(-0.36%)
Aug 28, 2006 11.55 11.78 11.50 11.78 15,048,874 +0.20(+1.74%)
Aug 25, 2006 11.42 11.65 11.41 11.58 17,765,476 +0.12(+1.08%)
Aug 24, 2006 11.53 11.56 11.40 11.45 17,257,016 -0.02(-0.20%)
Aug 23, 2006 11.61 11.68 11.44 11.48 21,900,580 -0.19(-1.59%)
Aug 22, 2006 11.81 11.91 11.58 11.66 17,268,824 -0.20(-1.66%)
Aug 21, 2006 11.90 11.96 11.79 11.86 11,852,367 -0.17(-1.41%)
Aug 18, 2006 12.14 12.16 11.93 12.03 19,180,788 -0.07(-0.54%)
Aug 17, 2006 11.80 12.12 11.71 12.10 23,584,838 +0.25(+2.12%)
Aug 16, 2006 11.74 11.86 11.59 11.84 17,019,226 +0.17(+1.49%)
Aug 15, 2006 11.74 11.75 11.55 11.67 15,333,913 +0.09(+0.77%)
Aug 14, 2006 11.67 11.72 11.55 11.58 16,241,772 +0.02(+0.20%)
Aug 11, 2006 11.54 11.58 11.43 11.56 20,948,892 -0.02(-0.20%)
Aug 10, 2006 11.42 11.62 11.35 11.58 34,830,936 +0.16(+1.39%)
Aug 09, 2006 11.83 11.86 11.35 11.42 41,443,020 -0.31(-2.60%)
Aug 08, 2006 12.02 12.03 11.69 11.73 22,879,636 -0.18(-1.49%)
Aug 07, 2006 11.79 12.06 11.77 11.91 34,226,880 +0.07(+0.62%)
Aug 04, 2006 12.01 12.06 11.71 11.83 41,294,476 -0.01(-0.10%)
Aug 03, 2006 11.25 12.19 11.10 11.84 148,694,864 -1.03(-7.99%)
Aug 02, 2006 12.66 13.03 12.66 12.87 49,394,568 +0.13(+1.03%)
Aug 01, 2006 13.11 13.14 12.52 12.74 34,715,244 -0.49(-3.71%)
Jul 31, 2006 13.12 13.33 13.01 13.23 12,073,461 +0.08(+0.59%)
Jul 28, 2006 13.02 13.31 13.01 13.15 14,416,693 +0.17(+1.34%)
Jul 27, 2006 13.20 13.33 12.93 12.98 13,854,820 -0.17(-1.29%)
Jul 26, 2006 13.51 13.56 13.07 13.15 30,325,204 -0.53(-3.90%)
Jul 25, 2006 13.34 13.72 13.33 13.68 20,654,108 +0.27(+1.99%)
Jul 24, 2006 13.10 13.43 13.07 13.42 17,726,128 +0.36(+2.72%)
Jul 21, 2006 12.81 13.18 12.78 13.06 21,555,052 +0.15(+1.14%)
Jul 20, 2006 13.26 13.31 12.87 12.92 18,347,498 -0.17(-1.27%)
Jul 19, 2006 13.01 13.19 12.85 13.08 18,448,870 +0.17(+1.32%)
Jul 18, 2006 13.19 13.29 12.73 12.91 34,622,628 -0.32(-2.45%)
Jul 17, 2006 12.93 13.31 12.80 13.24 18,375,478 +0.22(+1.72%)
Jul 14, 2006 13.13 13.15 12.86 13.01 21,472,712 -0.14(-1.06%)
Jul 13, 2006 13.25 13.34 12.99 13.15 30,868,332 -0.16(-1.19%)
Jul 12, 2006 13.91 13.91 13.18 13.31 30,499,444 -0.60(-4.31%)
Jul 11, 2006 13.71 13.95 13.57 13.91 14,206,892 +0.14(+0.98%)
Jul 10, 2006 13.96 14.01 13.73 13.77 14,650,318 -0.16(-1.14%)
Jul 07, 2006 13.89 13.97 13.57 13.93 41,797,304 -0.71(-4.86%)
Jul 06, 2006 14.58 14.69 14.48 14.64 10,577,178 +0.12(+0.85%)
Jul 05, 2006 14.60 14.66 14.33 14.52 11,250,912 -0.18(-1.21%)
Jul 03, 2006 14.67 14.82 14.66 14.70 5,144,481 +0.10(+0.69%)
Jun 30, 2006 14.68 14.70 14.56 14.60 14,971,772 -0.08(-0.55%)
Jun 29, 2006 13.93 14.69 13.90 14.68 23,094,522 +0.87(+6.27%)
Jun 28, 2006 13.83 13.88 13.69 13.81 11,799,075 -0.00(-0.03%)
Jun 27, 2006 14.04 14.14 13.79 13.82 13,846,612 -0.29(-2.06%)
Jun 26, 2006 14.18 14.25 14.03 14.11 9,557,184 -0.00(-0.03%)
Jun 23, 2006 13.94 14.31 13.93 14.11 12,941,829 +0.16(+1.14%)
Jun 22, 2006 14.11 14.13 13.84 13.95 9,802,217 -0.13(-0.91%)
Jun 21, 2006 13.92 14.24 13.89 14.08 12,903,396 +0.23(+1.65%)
Jun 20, 2006 13.87 14.07 13.80 13.85 12,249,557 -0.05(-0.36%)
Jun 19, 2006 14.23 14.23 13.81 13.90 12,559,135 -0.25(-1.77%)
Jun 16, 2006 14.19 14.30 14.05 14.15 19,063,758 -0.07(-0.49%)
Jun 15, 2006 13.89 14.26 13.73 14.22 13,883,917 +0.36(+2.56%)
Jun 14, 2006 13.56 13.87 13.50 13.87 15,204,182 +0.28(+2.05%)
Jun 13, 2006 13.63 13.82 13.55 13.59 18,590,462 -0.10(-0.76%)
Jun 12, 2006 13.88 13.93 13.68 13.69 12,467,319 -0.18(-1.31%)
Jun 09, 2006 13.97 14.11 13.85 13.87 13,711,280 -0.14(-0.97%)
Jun 08, 2006 13.72 14.09 13.63 14.01 24,446,768 +0.20(+1.48%)
Jun 07, 2006 13.65 13.91 13.58 13.80 15,070,911 +0.17(+1.25%)
Jun 06, 2006 13.72 13.75 13.50 13.63 14,925,517 -0.04(-0.31%)
Jun 05, 2006 13.85 13.99 13.67 13.68 13,072,688 -0.24(-1.69%)
Jun 02, 2006 13.90 14.04 13.74 13.91 13,276,564 -0.09(-0.61%)
Jun 01, 2006 13.72 14.03 13.72 14.00 22,290,042 +0.22(+1.57%)
May 31, 2006 13.50 13.79 13.48 13.78 16,153,053 +0.28(+2.06%)
May 30, 2006 13.65 13.68 13.41 13.50 13,358,990 -0.19(-1.41%)
May 26, 2006 13.78 13.82 13.61 13.70 8,420,216 -0.00(-0.03%)
May 25, 2006 13.68 13.89 13.55 13.70 15,997,484 +0.09(+0.65%)
May 24, 2006 13.63 13.79 13.38 13.61 24,211,126 -0.15(-1.07%)
May 23, 2006 14.03 14.13 13.76 13.76 12,587,661 -0.25(-1.77%)
May 22, 2006 14.21 14.24 13.87 14.01 17,209,332 -0.04(-0.27%)
May 19, 2006 13.84 14.13 13.83 14.04 28,199,612 +0.14(+0.97%)
May 18, 2006 14.09 14.11 13.89 13.91 17,287,902 -0.17(-1.18%)
May 17, 2006 14.23 14.26 13.98 14.07 18,079,520 -0.25(-1.75%)
May 16, 2006 14.06 14.33 13.99 14.33 24,083,096 +0.29(+2.09%)
May 15, 2006 13.82 14.05 13.58 14.03 17,916,718 +0.25(+1.82%)
May 12, 2006 14.11 14.18 13.71 13.78 21,705,212 -0.34(-2.44%)
May 11, 2006 14.69 14.73 13.94 14.13 29,794,132 -0.64(-4.35%)
May 10, 2006 14.86 14.89 14.69 14.77 16,573,853 -0.10(-0.65%)
May 09, 2006 15.17 15.20 14.83 14.86 16,371,009 -0.31(-2.06%)
May 08, 2006 15.22 15.29 15.17 15.18 14,710,688 -0.14(-0.93%)
May 05, 2006 15.09 15.42 15.09 15.32 19,318,622 +0.32(+2.17%)
May 04, 2006 14.42 15.25 14.30 14.99 38,168,128 +0.56(+3.86%)
May 03, 2006 14.65 14.66 14.30 14.44 20,983,824 -0.18(-1.24%)
May 02, 2006 14.51 14.77 14.35 14.62 20,016,750 +0.22(+1.53%)
May 01, 2006 14.55 14.68 14.38 14.40 23,432,886 -0.01(-0.05%)
Apr 28, 2006 14.38 14.49 14.30 14.41 14,385,831 +0.12(+0.84%)
Apr 27, 2006 14.38 14.52 14.21 14.29 25,624,044 -0.23(-1.60%)
Apr 26, 2006 14.79 14.82 14.49 14.52 17,728,694 -0.24(-1.60%)
Apr 25, 2006 14.98 15.04 14.70 14.76 11,945,587 -0.18(-1.22%)
Apr 24, 2006 15.07 15.12 14.88 14.94 9,816,437 -0.02(-0.16%)
Apr 21, 2006 15.15 15.27 14.81 14.96 14,827,055 -0.06(-0.41%)
Apr 20, 2006 15.11 15.15 15.00 15.02 9,602,997 -0.01(-0.05%)
Apr 19, 2006 14.89 15.15 14.89 15.03 12,211,972 +0.12(+0.80%)
Apr 18, 2006 14.77 15.05 14.68 14.91 14,666,271 +0.27(+1.87%)
Apr 17, 2006 14.95 14.96 14.49 14.64 12,499,280 -0.17(-1.12%)
Apr 13, 2006 14.76 14.95 14.65 14.80 9,891,094 +0.11(+0.74%)
Apr 12, 2006 14.52 14.73 14.57 14.69 6,829,065 +0.17(+1.17%)
Apr 11, 2006 14.79 14.81 14.49 14.52 10,234,961 -0.15(-1.05%)
Apr 10, 2006 14.73 14.79 14.64 14.68 7,197,432 +0.04(+0.29%)
Apr 07, 2006 14.88 15.06 14.59 14.64 17,903,964 +0.16(+1.09%)
Apr 06, 2006 14.48 14.64 14.32 14.48 11,960,785 -0.02(-0.11%)
Apr 05, 2006 14.80 14.82 14.40 14.49 14,836,332 -0.32(-2.19%)
Apr 04, 2006 14.80 14.88 14.68 14.82 12,085,068 +0.13(+0.89%)
Apr 03, 2006 14.68 14.88 14.59 14.69 18,585,658 +0.14(+0.96%)
Mar 31, 2006 14.50 14.66 14.47 14.55 11,090,086 +0.04(+0.27%)
Mar 30, 2006 14.55 14.73 14.38 14.51 12,460,441 +0.00(+0.00%)
Mar 29, 2006 14.28 14.60 14.16 14.51 16,685,003 +0.36(+2.54%)
Mar 28, 2006 14.20 14.39 14.04 14.15 12,576,242 +0.00(+0.03%)
Mar 27, 2006 14.16 14.27 14.04 14.14 11,402,681 -0.01(-0.08%)
Mar 24, 2006 14.02 14.26 13.97 14.16 9,506,722 +0.19(+1.36%)
Mar 23, 2006 14.03 14.11 13.85 13.97 9,475,697 -0.17(-1.18%)
Mar 22, 2006 14.05 14.20 13.98 14.13 9,623,149 +0.11(+0.77%)
Mar 21, 2006 14.30 14.45 14.01 14.02 12,296,715 -0.24(-1.65%)
Mar 20, 2006 14.22 14.44 14.20 14.26 13,031,903 +0.11(+0.77%)
Mar 17, 2006 13.99 14.34 13.99 14.15 21,037,942 +0.17(+1.19%)
Mar 16, 2006 14.15 14.19 13.96 13.99 8,585,352 -0.13(-0.90%)
Mar 15, 2006 14.01 14.16 13.98 14.11 12,535,067 +0.10(+0.72%)
Mar 14, 2006 13.53 14.07 13.47 14.01 14,673,514 +0.47(+3.48%)
Mar 13, 2006 13.55 13.73 13.49 13.54 10,291,207 -0.14(-1.02%)
Mar 10, 2006 13.51 13.81 13.43 13.68 15,952,071 +0.18(+1.35%)
Mar 09, 2006 13.65 13.78 13.47 13.50 9,146,834 -0.17(-1.22%)
Mar 08, 2006 13.89 13.89 13.45 13.67 10,536,202 -0.08(-0.56%)
Mar 07, 2006 13.86 14.01 13.68 13.74 11,105,967 -0.12(-0.89%)
Mar 06, 2006 13.79 14.09 13.61 13.87 12,441,570 +0.11(+0.82%)
Mar 03, 2006 13.93 14.08 13.72 13.75 14,954,919 +0.05(+0.37%)
Mar 02, 2006 13.98 14.04 13.65 13.70 19,050,838 -0.32(-2.29%)
Mar 01, 2006 14.04 14.16 13.86 14.02 11,191,414 -0.02(-0.11%)
Feb 28, 2006 14.19 14.18 13.89 14.04 12,773,762 -0.15(-1.04%)
Feb 27, 2006 13.87 14.22 13.85 14.19 10,448,429 +0.30(+2.17%)
Feb 24, 2006 14.03 14.06 13.75 13.89 11,685,896 -0.10(-0.69%)
Feb 23, 2006 13.92 14.25 13.89 13.98 14,195,057 +0.06(+0.41%)
Feb 22, 2006 13.68 14.06 13.67 13.92 13,494,358 +0.29(+2.16%)
Feb 21, 2006 13.70 13.94 13.50 13.63 11,203,479 -0.05(-0.37%)
Feb 17, 2006 13.75 13.89 13.67 13.68 10,419,682 -0.18(-1.28%)
Feb 16, 2006 13.65 13.86 13.57 13.86 13,971,674 +0.26(+1.90%)
Feb 15, 2006 13.42 13.65 13.17 13.60 12,768,118 +0.20(+1.47%)
Feb 14, 2006 13.45 13.50 13.31 13.40 14,272,764 +0.04(+0.29%)
Feb 13, 2006 13.28 13.42 13.17 13.36 17,893,306 -0.36(-2.62%)
Feb 10, 2006 13.67 13.77 13.53 13.72 13,572,678 +0.12(+0.88%)
Feb 09, 2006 13.57 13.66 13.42 13.60 18,106,608 +0.18(+1.35%)
Feb 08, 2006 13.34 13.53 13.22 13.42 16,568,705 +0.15(+1.17%)
Feb 07, 2006 13.30 13.36 13.16 13.27 19,015,522 -0.07(-0.49%)
Feb 06, 2006 12.95 13.34 12.95 13.33 16,135,832 +0.24(+1.80%)
Feb 03, 2006 13.22 13.36 13.00 13.10 24,213,956 -0.20(-1.51%)
Feb 02, 2006 12.76 13.47 12.76 13.30 53,232,704 +1.18(+9.69%)
Feb 01, 2006 12.09 13.10 12.04 12.12 15,623,461 -0.13(-1.07%)
Jan 31, 2006 12.35 12.38 12.11 12.25 11,732,155 -0.07(-0.53%)
Jan 30, 2006 12.40 12.49 12.26 12.32 8,667,573 -0.03(-0.25%)
Jan 27, 2006 12.21 12.49 12.15 12.35 12,164,146 +0.18(+1.46%)
Jan 26, 2006 11.92 12.18 11.79 12.17 12,027,058 +0.44(+3.72%)
Jan 25, 2006 11.86 11.89 11.67 11.74 9,411,551 -0.14(-1.14%)
Jan 24, 2006 11.69 11.89 11.67 11.87 9,831,464 +0.18(+1.55%)
Jan 23, 2006 11.76 11.89 11.56 11.69 8,940,270 -0.03(-0.23%)
Jan 20, 2006 12.15 12.19 11.67 11.72 16,842,590 -0.40(-3.32%)
Jan 19, 2006 12.03 12.21 11.98 12.12 8,413,511 +0.09(+0.71%)
Jan 18, 2006 11.99 12.20 11.98 12.03 8,816,902 -0.00(-0.03%)
Jan 17, 2006 12.05 12.17 12.01 12.04 9,429,959 -0.06(-0.48%)
Jan 13, 2006 12.04 12.16 11.97 12.10 7,721,560 +0.13(+1.07%)
Jan 12, 2006 11.99 12.07 11.96 11.97 7,961,603 -0.06(-0.51%)
Jan 11, 2006 11.94 12.10 11.88 12.03 9,124,372 +0.04(+0.32%)
Jan 10, 2006 12.06 12.09 11.98 11.99 9,854,609 -0.11(-0.90%)
Jan 09, 2006 12.26 12.27 12.06 12.10 10,888,634 -0.12(-1.01%)
Jan 06, 2006 12.24 12.27 12.09 12.22 11,912,669 +0.00(+0.03%)
Jan 05, 2006 12.25 12.37 12.13 12.22 10,389,449 -0.02(-0.19%)
Jan 04, 2006 12.05 12.26 11.94 12.24 15,758,584 +0.31(+2.59%)
Jan 03, 2006 11.82 11.98 11.56 11.93 16,548,145 +0.33(+2.87%)
Dec 30, 2005 11.75 11.78 11.57 11.60 8,825,506 -0.19(-1.64%)
Dec 29, 2005 11.81 11.93 11.77 11.79 5,304,264 -0.02(-0.16%)
Dec 28, 2005 11.77 11.93 11.77 11.81 5,611,951 +0.00(+0.03%)
Dec 27, 2005 11.84 11.98 11.75 11.81 7,822,171 -0.00(-0.03%)
Dec 23, 2005 12.01 12.03 11.80 11.81 4,946,471 -0.09(-0.72%)
Dec 22, 2005 11.83 11.99 11.81 11.90 10,601,712 +0.10(+0.82%)
Dec 21, 2005 11.74 11.89 11.68 11.80 10,373,014 +0.14(+1.23%)
Dec 20, 2005 11.87 11.89 11.64 11.66 13,901,448 -0.19(-1.60%)
Dec 19, 2005 12.04 12.27 11.84 11.85 10,318,253 -0.21(-1.73%)
Dec 16, 2005 12.20 12.35 12.04 12.06 26,292,282 -0.17(-1.36%)
Dec 15, 2005 12.24 12.49 12.15 12.22 10,156,049 -0.02(-0.13%)
Dec 14, 2005 12.16 12.28 12.11 12.24 9,376,737 +0.06(+0.51%)
Dec 13, 2005 11.88 12.20 11.87 12.18 10,279,150 +0.24(+1.97%)
Dec 12, 2005 12.03 12.15 11.83 11.94 9,246,972 -0.08(-0.71%)
Dec 09, 2005 11.90 12.04 11.87 12.03 8,746,071 +0.10(+0.84%)
Dec 08, 2005 12.12 12.21 11.86 11.93 13,683,246 -0.19(-1.56%)
Dec 07, 2005 12.35 12.37 12.06 12.12 11,051,741 -0.18(-1.45%)
Dec 06, 2005 12.30 12.55 12.27 12.29 14,119,813 -0.06(-0.50%)
Dec 05, 2005 12.31 12.39 12.15 12.35 11,631,942 +0.01(+0.09%)
Dec 02, 2005 12.35 12.37 12.20 12.34 15,252,243 +0.31(+2.54%)
Dec 01, 2005 11.91 12.12 11.73 12.04 16,823,044 +0.27(+2.27%)
Nov 30, 2005 12.00 12.05 11.77 11.77 14,454,207 -0.15(-1.26%)
Nov 29, 2005 12.18 12.19 11.92 11.92 13,463,002 -0.11(-0.93%)
Nov 28, 2005 12.24 12.33 12.02 12.03 10,042,291 -0.22(-1.80%)
Nov 25, 2005 12.33 12.37 12.19 12.25 4,554,005 -0.02(-0.16%)
Nov 23, 2005 12.22 12.32 12.17 12.27 10,181,783 +0.08(+0.63%)
Nov 22, 2005 12.31 12.36 12.13 12.20 15,096,139 -0.14(-1.10%)
Nov 21, 2005 12.07 12.37 12.06 12.33 19,914,948 +0.36(+2.97%)
Nov 18, 2005 12.17 12.22 11.89 11.98 19,089,398 -0.09(-0.77%)
Nov 17, 2005 11.89 12.08 11.79 12.07 15,177,617 +0.31(+2.63%)
Nov 16, 2005 11.78 11.82 11.66 11.76 8,487,242 +0.05(+0.46%)
Nov 15, 2005 11.76 11.86 11.58 11.71 7,387,924 -0.01(-0.10%)
Nov 14, 2005 11.67 11.79 11.65 11.72 8,746,720 +0.06(+0.53%)
Nov 11, 2005 11.63 11.72 11.59 11.65 11,217,384 +0.07(+0.60%)
Nov 10, 2005 11.14 11.59 11.11 11.59 20,419,880 +0.18(+1.59%)
Nov 09, 2005 11.40 11.53 11.38 11.40 13,147,161 +0.00(+0.00%)
Nov 08, 2005 11.75 11.79 11.38 11.40 18,347,146 -0.35(-2.99%)
Nov 07, 2005 11.88 11.97 11.69 11.76 15,498,161 +0.02(+0.16%)
Nov 04, 2005 11.74 11.82 11.64 11.74 16,945,620 +0.36(+3.16%)
Nov 03, 2005 11.25 11.56 11.15 11.38 22,783,620 +0.23(+2.08%)
Nov 02, 2005 10.97 11.23 10.92 11.14 17,789,762 +0.26(+2.42%)
Nov 01, 2005 10.94 10.98 10.85 10.88 18,088,880 -0.05(-0.46%)
Oct 31, 2005 10.82 11.01 10.71 10.93 19,542,232 +0.18(+1.69%)
Oct 28, 2005 10.49 10.76 10.48 10.75 12,100,339 +0.36(+3.50%)
Oct 27, 2005 10.66 10.79 10.39 10.39 12,108,391 -0.31(-2.89%)
Oct 26, 2005 10.83 10.92 10.65 10.70 11,123,806 -0.09(-0.79%)
Oct 25, 2005 10.82 10.86 10.65 10.78 14,660,029 +0.00(+0.00%)
Oct 24, 2005 10.70 10.92 10.63 10.78 16,307,284 +5.47(+102.80%)
Oct 21, 2005 5.312 5.339 5.257 5.316 19,685,088 +0.08(+1.51%)
Oct 20, 2005 5.275 5.324 5.198 5.237 21,621,476 -0.05(-1.00%)
Oct 19, 2005 5.088 5.290 5.054 5.290 23,892,680 +0.21(+4.07%)
Oct 18, 2005 5.100 5.127 5.052 5.083 10,869,108 -0.05(-0.92%)
Oct 17, 2005 5.083 5.152 5.068 5.131 10,624,173 +0.02(+0.40%)
Oct 14, 2005 5.102 5.122 5.071 5.110 18,167,848 -0.00(-0.04%)
Oct 13, 2005 4.917 5.137 4.913 5.112 28,438,298 +0.21(+4.30%)
Oct 12, 2005 4.929 5.016 4.880 4.902 14,892,987 -0.04(-0.82%)
Oct 11, 2005 4.957 4.991 4.924 4.942 11,478,657 -0.02(-0.35%)
Oct 10, 2005 4.931 5.006 4.861 4.960 12,713,157 +0.03(+0.55%)
Oct 07, 2005 5.002 5.009 4.908 4.933 14,642,712 -0.06(-1.22%)
Oct 06, 2005 4.977 5.035 4.936 4.993 39,585,392 +0.18(+3.73%)
Oct 05, 2005 4.877 4.889 4.805 4.814 13,787,070 -0.07(-1.44%)
Oct 04, 2005 4.878 4.917 4.871 4.884 13,249,063 +0.01(+0.28%)
Oct 03, 2005 4.851 4.878 4.818 4.871 16,099,279 +0.03(+0.60%)
Sep 30, 2005 4.771 4.848 4.719 4.842 19,870,834 +0.09(+1.97%)
Sep 29, 2005 4.634 4.750 4.594 4.748 21,103,462 +0.11(+2.40%)
Sep 28, 2005 4.720 4.726 4.628 4.637 13,639,158 -0.06(-1.17%)
Sep 27, 2005 4.734 4.747 4.668 4.692 11,602,517 -0.01(-0.18%)
Sep 26, 2005 4.735 4.738 4.664 4.701 14,356,569 +0.01(+0.21%)
Sep 23, 2005 4.691 4.732 4.672 4.691 14,059,353 +0.02(+0.48%)
Sep 22, 2005 4.669 4.685 4.539 4.669 22,622,568 +0.16(+3.51%)
Sep 21, 2005 4.501 4.552 4.457 4.510 20,924,746 +0.05(+1.10%)
Sep 20, 2005 4.494 4.552 4.447 4.461 17,411,178 -0.03(-0.77%)
Sep 19, 2005 4.542 4.565 4.480 4.496 13,266,411 -0.04(-0.98%)
Sep 16, 2005 4.567 4.585 4.533 4.540 24,850,332 -0.03(-0.66%)
Sep 15, 2005 4.557 4.588 4.529 4.570 14,084,808 +0.01(+0.28%)
Sep 14, 2005 4.636 4.650 4.549 4.558 17,047,460 -0.08(-1.67%)
Sep 13, 2005 4.668 4.684 4.627 4.635 16,946,664 -0.05(-1.03%)
Sep 12, 2005 4.659 4.708 4.659 4.683 19,447,820 +0.01(+0.14%)
Sep 09, 2005 4.684 4.692 4.650 4.676 9,748,974 +0.02(+0.37%)
Sep 08, 2005 4.644 4.674 4.598 4.659 10,678,513 -0.01(-0.12%)
Sep 07, 2005 4.680 4.700 4.632 4.665 15,536,341 -0.03(-0.56%)
Sep 06, 2005 4.673 4.727 4.661 4.691 12,147,456 +0.02(+0.50%)
Sep 02, 2005 4.734 4.742 4.662 4.668 9,730,592 -0.04(-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.