Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 3.763 3.892 3.724 3.880 115,461,976 +0.30(+8.28%)
Jun 29, 2006 3.567 3.606 3.455 3.584 71,790,352 +0.02(+0.63%)
Jun 28, 2006 3.673 3.673 3.550 3.561 45,253,176 -0.10(-2.75%)
Jun 27, 2006 3.696 3.729 3.651 3.662 32,077,632 -0.01(-0.15%)
Jun 26, 2006 3.656 3.690 3.640 3.668 26,720,406 +0.02(+0.46%)
Jun 23, 2006 3.600 3.724 3.595 3.651 41,880,044 +0.05(+1.40%)
Jun 22, 2006 3.623 3.684 3.589 3.600 47,177,264 +0.00(+0.00%)
Jun 21, 2006 3.600 3.634 3.573 3.600 74,139,656 +0.02(+0.47%)
Jun 20, 2006 3.785 3.785 3.584 3.584 99,633,888 -0.19(-5.04%)
Jun 19, 2006 3.763 3.836 3.740 3.774 26,252,690 +0.03(+0.75%)
Jun 16, 2006 3.791 3.796 3.729 3.746 23,701,410 -0.05(-1.33%)
Jun 15, 2006 3.746 3.802 3.707 3.796 29,083,636 +0.10(+2.57%)
Jun 14, 2006 3.746 3.757 3.640 3.701 45,686,248 -0.04(-1.05%)
Jun 13, 2006 3.808 3.819 3.724 3.740 29,084,708 -0.05(-1.33%)
Jun 12, 2006 3.836 3.908 3.768 3.791 36,832,664 +0.01(+0.15%)
Jun 09, 2006 3.763 3.819 3.740 3.785 34,319,780 +0.06(+1.50%)
Jun 08, 2006 3.813 3.819 3.690 3.729 63,150,184 -0.07(-1.91%)
Jun 07, 2006 3.864 3.875 3.796 3.802 32,354,620 -0.06(-1.59%)
Jun 06, 2006 3.897 3.931 3.836 3.864 37,281,808 -0.03(-0.72%)
Jun 05, 2006 3.942 3.964 3.886 3.892 32,863,412 -0.08(-2.11%)
Jun 02, 2006 4.054 4.054 3.942 3.976 34,295,316 -0.07(-1.80%)
Jun 01, 2006 4.037 4.060 3.936 4.048 39,581,104 +0.04(+0.98%)
May 31, 2006 3.925 4.009 3.925 4.009 30,566,436 +0.10(+2.58%)
May 30, 2006 4.082 4.082 3.908 3.908 48,267,712 -0.18(-4.51%)
May 26, 2006 4.048 4.160 4.048 4.093 51,368,144 +0.09(+2.24%)
May 25, 2006 3.914 4.076 3.897 4.004 65,915,052 +0.12(+3.17%)
May 24, 2006 3.875 3.920 3.836 3.880 38,390,828 +0.04(+1.17%)
May 23, 2006 3.897 3.897 3.813 3.836 47,622,836 -0.03(-0.72%)
May 22, 2006 3.920 3.920 3.813 3.864 52,424,300 -0.07(-1.85%)
May 19, 2006 3.908 3.948 3.858 3.936 27,111,510 +0.07(+1.88%)
May 18, 2006 3.875 3.925 3.864 3.864 28,554,664 -0.01(-0.14%)
May 17, 2006 3.931 3.948 3.864 3.869 35,252,180 -0.06(-1.57%)
May 16, 2006 3.992 3.998 3.908 3.931 32,826,266 -0.06(-1.54%)
May 15, 2006 3.992 4.026 3.948 3.992 38,086,876 +0.01(+0.28%)
May 12, 2006 3.998 4.026 3.948 3.981 44,457,756 -0.01(-0.14%)
May 11, 2006 3.970 4.004 3.942 3.987 35,048,592 +0.03(+0.85%)
May 10, 2006 4.004 4.116 3.942 3.953 76,721,296 -0.06(-1.53%)
May 09, 2006 3.942 4.032 3.936 4.015 56,877,880 +0.11(+2.87%)
May 08, 2006 3.903 3.976 3.880 3.903 45,506,948 +0.02(+0.58%)
May 05, 2006 3.864 3.892 3.845 3.880 26,784,876 +0.06(+1.46%)
May 04, 2006 3.830 3.836 3.802 3.824 33,990,648 +0.03(+0.74%)
May 03, 2006 3.886 3.892 3.780 3.796 59,237,360 -0.07(-1.88%)
May 02, 2006 3.920 3.936 3.864 3.869 59,073,956 +0.00(+0.00%)
May 01, 2006 3.964 3.970 3.858 3.869 50,706,124 -0.02(-0.58%)
Apr 28, 2006 3.998 4.004 3.886 3.892 64,772,100 -0.14(-3.47%)
Apr 27, 2006 4.060 4.060 3.998 4.032 40,075,432 -0.03(-0.69%)
Apr 26, 2006 3.959 4.060 3.936 4.060 67,986,112 +0.15(+3.87%)
Apr 25, 2006 3.920 3.942 3.892 3.908 65,850,404 +0.01(+0.29%)
Apr 24, 2006 4.099 4.099 3.869 3.897 149,217,072 -0.20(-4.92%)
Apr 21, 2006 4.345 4.457 4.082 4.099 93,616,432 -0.35(-7.92%)
Apr 20, 2006 4.289 4.463 4.284 4.452 108,086,544 +0.20(+4.61%)
Apr 19, 2006 4.172 4.267 4.166 4.256 31,293,282 +0.07(+1.74%)
Apr 18, 2006 4.110 4.188 4.088 4.183 32,546,600 +0.08(+1.91%)
Apr 17, 2006 4.138 4.194 4.093 4.104 20,860,284 -0.01(-0.27%)
Apr 13, 2006 4.076 4.138 4.060 4.116 33,427,564 +0.04(+0.96%)
Apr 12, 2006 4.065 4.132 4.020 4.076 61,763,820 +0.06(+1.53%)
Apr 11, 2006 4.222 4.222 3.992 4.015 76,425,200 -0.20(-4.65%)
Apr 10, 2006 4.261 4.284 4.200 4.211 24,584,696 -0.04(-1.05%)
Apr 07, 2006 4.312 4.340 4.233 4.256 24,701,312 -0.03(-0.65%)
Apr 06, 2006 4.250 4.295 4.228 4.284 40,889,604 +0.04(+1.06%)
Apr 05, 2006 4.300 4.317 4.177 4.239 61,724,528 -0.06(-1.43%)
Apr 04, 2006 4.312 4.379 4.289 4.300 43,823,060 -0.05(-1.16%)
Apr 03, 2006 4.508 4.508 4.334 4.351 54,537,512 -0.11(-2.39%)
Mar 31, 2006 4.575 4.608 4.446 4.457 35,439,872 -0.11(-2.45%)
Mar 30, 2006 4.636 4.642 4.558 4.569 26,832,024 -0.06(-1.21%)
Mar 29, 2006 4.541 4.636 4.524 4.625 41,790,572 +0.07(+1.60%)
Mar 28, 2006 4.524 4.603 4.502 4.552 30,795,742 +0.04(+0.87%)
Mar 27, 2006 4.530 4.580 4.508 4.513 33,301,482 -0.02(-0.37%)
Mar 24, 2006 4.502 4.620 4.457 4.530 27,128,298 +0.01(+0.12%)
Mar 23, 2006 4.564 4.564 4.440 4.524 32,097,276 -0.04(-0.86%)
Mar 22, 2006 4.536 4.569 4.519 4.564 43,067,464 +0.06(+1.24%)
Mar 21, 2006 4.452 4.508 4.418 4.508 42,908,164 +0.07(+1.51%)
Mar 20, 2006 4.396 4.446 4.373 4.440 21,920,728 +0.07(+1.54%)
Mar 17, 2006 4.440 4.452 4.368 4.373 34,314,780 -0.07(-1.51%)
Mar 16, 2006 4.396 4.440 4.340 4.440 44,349,352 +0.04(+1.02%)
Mar 15, 2006 4.356 4.401 4.328 4.396 20,046,110 +0.07(+1.55%)
Mar 14, 2006 4.368 4.379 4.312 4.328 26,574,860 -0.07(-1.65%)
Mar 13, 2006 4.396 4.424 4.368 4.401 34,526,584 +0.01(+0.26%)
Mar 10, 2006 4.373 4.407 4.356 4.390 28,401,974 +0.05(+1.16%)
Mar 09, 2006 4.256 4.362 4.239 4.340 51,857,648 +0.11(+2.65%)
Mar 08, 2006 4.284 4.300 4.211 4.228 35,705,428 -0.06(-1.31%)
Mar 07, 2006 4.340 4.351 4.256 4.284 32,483,558 -0.01(-0.13%)
Mar 06, 2006 4.267 4.345 4.261 4.289 28,933,802 +0.05(+1.19%)
Mar 03, 2006 4.289 4.317 4.138 4.239 69,673,216 -0.05(-1.18%)
Mar 02, 2006 4.457 4.463 4.284 4.289 58,821,256 -0.16(-3.65%)
Mar 01, 2006 4.480 4.491 4.401 4.452 54,921,472 -0.01(-0.25%)
Feb 28, 2006 4.524 4.569 4.457 4.463 42,409,732 -0.06(-1.36%)
Feb 27, 2006 4.564 4.597 4.524 4.524 23,778,736 -0.01(-0.25%)
Feb 24, 2006 4.597 4.597 4.513 4.536 22,045,738 -0.04(-0.86%)
Feb 23, 2006 4.648 4.648 4.564 4.575 27,921,934 -0.07(-1.57%)
Feb 22, 2006 4.709 4.726 4.636 4.648 24,842,218 -0.05(-1.07%)
Feb 21, 2006 4.732 4.737 4.653 4.698 18,412,940 -0.03(-0.71%)
Feb 17, 2006 4.720 4.754 4.715 4.732 20,279,878 +0.03(+0.72%)
Feb 16, 2006 4.715 4.760 4.653 4.698 31,101,302 +0.01(+0.12%)
Feb 15, 2006 4.648 4.700 4.631 4.692 16,499,747 +0.04(+0.96%)
Feb 14, 2006 4.608 4.659 4.575 4.648 20,353,456 +0.06(+1.22%)
Feb 13, 2006 4.676 4.676 4.575 4.592 16,891,208 -0.04(-0.85%)
Feb 10, 2006 4.670 4.670 4.564 4.631 22,317,368 -0.05(-1.08%)
Feb 09, 2006 4.603 4.720 4.597 4.681 27,652,984 +0.07(+1.58%)
Feb 08, 2006 4.524 4.614 4.491 4.608 34,213,344 +0.08(+1.73%)
Feb 07, 2006 4.580 4.580 4.508 4.530 25,243,500 -0.01(-0.25%)
Feb 06, 2006 4.625 4.648 4.508 4.541 26,609,862 -0.08(-1.82%)
Feb 03, 2006 4.687 4.715 4.608 4.625 32,733,222 -0.06(-1.31%)
Feb 02, 2006 4.855 4.860 4.625 4.687 42,210,248 -0.16(-3.35%)
Feb 01, 2006 4.776 4.872 4.732 4.849 55,910,660 +0.04(+0.93%)
Jan 31, 2006 4.866 4.872 4.793 4.804 25,101,166 -0.06(-1.15%)
Jan 30, 2006 4.849 4.928 4.799 4.860 40,765,668 +0.02(+0.35%)
Jan 27, 2006 4.860 4.933 4.771 4.844 54,862,000 -0.01(-0.23%)
Jan 26, 2006 4.832 4.900 4.704 4.855 63,989,716 +0.03(+0.58%)
Jan 25, 2006 4.704 4.832 4.642 4.827 57,858,856 +0.12(+2.62%)
Jan 24, 2006 4.692 4.715 4.564 4.704 56,554,284 +0.04(+0.96%)
Jan 23, 2006 4.687 4.810 4.631 4.659 117,247,480 +0.24(+5.32%)
Jan 20, 2006 4.648 4.648 4.396 4.424 72,969,384 -0.18(-3.89%)
Jan 19, 2006 4.592 4.687 4.569 4.603 34,858,216 +0.01(+0.12%)
Jan 18, 2006 4.653 4.659 4.569 4.597 31,834,934 -0.06(-1.20%)
Jan 17, 2006 4.788 4.804 4.586 4.653 35,438,264 -0.13(-2.81%)
Jan 13, 2006 4.793 4.838 4.720 4.788 44,088,796 -0.01(-0.12%)
Jan 12, 2006 4.961 4.967 4.760 4.793 54,856,824 -0.21(-4.14%)
Jan 11, 2006 4.933 5.017 4.911 5.000 54,499,652 +0.09(+1.82%)
Jan 10, 2006 4.860 4.989 4.776 4.911 49,892,844 +0.08(+1.74%)
Jan 09, 2006 4.844 4.961 4.816 4.827 51,714,780 +0.06(+1.17%)
Jan 06, 2006 4.648 4.849 4.631 4.771 72,186,816 +0.10(+2.04%)
Jan 05, 2006 4.508 4.704 4.496 4.676 57,108,256 +0.19(+4.24%)
Jan 04, 2006 4.384 4.524 4.379 4.485 63,622,184 +0.10(+2.30%)
Jan 03, 2006 4.323 4.384 4.289 4.384 30,186,584 +0.06(+1.42%)
Dec 30, 2005 4.340 4.418 4.278 4.323 36,355,304 -0.05(-1.15%)
Dec 29, 2005 4.373 4.396 4.328 4.373 30,208,550 -0.02(-0.38%)
Dec 28, 2005 4.418 4.424 4.356 4.390 21,540,874 -0.03(-0.63%)
Dec 27, 2005 4.429 4.457 4.412 4.418 18,445,264 -0.01(-0.13%)
Dec 23, 2005 4.440 4.480 4.424 4.424 20,675,626 -0.03(-0.63%)
Dec 22, 2005 4.502 4.564 4.429 4.452 37,381,280 -0.04(-0.87%)
Dec 21, 2005 4.508 4.620 4.480 4.491 30,311,416 -0.02(-0.37%)
Dec 20, 2005 4.569 4.620 4.508 4.508 21,192,810 -0.10(-2.19%)
Dec 19, 2005 4.648 4.709 4.536 4.608 41,232,492 -0.04(-0.84%)
Dec 16, 2005 4.580 4.653 4.558 4.648 57,029,860 +0.07(+1.59%)
Dec 15, 2005 4.575 4.687 4.558 4.575 35,124,848 +0.01(+0.12%)
Dec 14, 2005 4.552 4.603 4.524 4.569 30,170,154 +0.02(+0.37%)
Dec 13, 2005 4.552 4.586 4.513 4.552 24,138,946 -0.03(-0.73%)
Dec 12, 2005 4.580 4.642 4.564 4.586 21,915,726 +0.01(+0.12%)
Dec 09, 2005 4.575 4.631 4.552 4.580 18,177,742 +0.01(+0.12%)
Dec 08, 2005 4.564 4.620 4.524 4.575 19,659,114 -0.02(-0.37%)
Dec 07, 2005 4.592 4.642 4.541 4.592 34,633,376 +0.05(+1.11%)
Dec 06, 2005 4.530 4.569 4.513 4.541 20,762,954 +0.03(+0.62%)
Dec 05, 2005 4.536 4.541 4.474 4.513 30,770,024 -0.05(-1.10%)
Dec 02, 2005 4.552 4.592 4.485 4.564 23,794,810 +0.03(+0.62%)
Dec 01, 2005 4.614 4.648 4.457 4.536 53,569,396 -0.02(-0.37%)
Nov 30, 2005 4.738 4.771 4.530 4.552 46,271,296 -0.22(-4.69%)
Nov 29, 2005 4.681 4.799 4.709 4.776 30,693,768 +0.10(+2.03%)
Nov 28, 2005 4.726 4.765 4.664 4.681 30,785,920 +0.02(+0.48%)
Nov 25, 2005 4.732 4.732 4.648 4.659 18,365,614 -0.06(-1.30%)
Nov 23, 2005 4.580 4.776 4.569 4.720 29,354,194 +0.05(+1.08%)
Nov 22, 2005 4.491 4.681 4.491 4.670 29,322,228 +0.01(+0.24%)
Nov 21, 2005 4.760 4.776 4.569 4.659 47,709,628 -0.04(-0.95%)
Nov 18, 2005 4.373 4.715 4.373 4.704 67,221,408 +0.34(+7.69%)
Nov 17, 2005 4.312 4.401 4.239 4.368 43,250,692 +0.08(+1.96%)
Nov 16, 2005 4.379 4.401 4.244 4.284 31,858,328 -0.11(-2.42%)
Nov 15, 2005 4.452 4.468 4.379 4.390 22,860,090 -0.05(-1.14%)
Nov 14, 2005 4.485 4.508 4.424 4.440 20,985,472 -0.02(-0.50%)
Nov 11, 2005 4.384 4.508 4.384 4.463 35,940,448 +0.08(+1.92%)
Nov 10, 2005 4.496 4.502 4.345 4.379 46,194,684 -0.12(-2.62%)
Nov 09, 2005 4.631 4.608 4.480 4.496 29,215,790 -0.13(-2.78%)
Nov 08, 2005 4.676 4.743 4.608 4.625 13,558,077 -0.04(-0.96%)
Nov 07, 2005 4.648 4.698 4.620 4.670 13,698,446 +0.03(+0.60%)
Nov 04, 2005 4.732 4.754 4.597 4.642 17,727,348 -0.05(-1.07%)
Nov 03, 2005 4.620 4.698 4.592 4.692 25,157,958 +0.06(+1.33%)
Nov 02, 2005 4.592 4.659 4.569 4.631 16,712,621 +0.03(+0.61%)
Nov 01, 2005 4.664 4.732 4.580 4.603 29,756,192 -0.06(-1.20%)
Oct 31, 2005 4.508 4.720 4.502 4.659 52,075,700 +0.17(+3.74%)
Oct 28, 2005 4.524 4.603 4.468 4.491 40,141,688 -0.07(-1.47%)
Oct 27, 2005 4.760 4.760 4.552 4.558 28,997,380 -0.21(-4.46%)
Oct 26, 2005 4.832 4.838 4.760 4.771 31,640,810 -0.06(-1.27%)
Oct 25, 2005 4.832 4.849 4.760 4.832 25,676,036 +0.02(+0.35%)
Oct 24, 2005 4.715 4.838 4.670 4.816 34,523,368 +0.20(+4.24%)
Oct 21, 2005 4.720 4.737 4.569 4.620 27,957,830 -0.10(-2.02%)
Oct 20, 2005 4.743 4.793 4.681 4.715 30,476,250 -0.03(-0.59%)
Oct 19, 2005 4.732 4.782 4.625 4.743 42,028,272 +0.00(+0.00%)
Oct 18, 2005 4.821 4.827 4.670 4.743 52,299,472 -0.11(-2.19%)
Oct 17, 2005 5.124 5.180 4.838 4.849 49,833,552 +0.03(+0.58%)
Oct 14, 2005 4.900 4.978 4.816 4.821 56,124,428 -0.21(-4.23%)
Oct 13, 2005 4.844 5.040 4.844 5.034 37,308,240 +0.17(+3.45%)
Oct 12, 2005 4.900 4.950 4.821 4.866 48,127,344 -0.01(-0.23%)
Oct 11, 2005 4.950 5.012 4.872 4.877 35,754,004 -0.12(-2.46%)
Oct 10, 2005 5.152 5.152 4.972 5.000 35,788,472 -0.17(-3.25%)
Oct 07, 2005 5.219 5.247 5.124 5.168 23,283,696 -0.05(-0.97%)
Oct 06, 2005 5.303 5.320 5.185 5.219 21,218,170 -0.06(-1.06%)
Oct 05, 2005 5.460 5.465 5.264 5.275 24,718,992 -0.20(-3.68%)
Oct 04, 2005 5.538 5.544 5.465 5.476 21,717,674 -0.06(-1.11%)
Oct 03, 2005 5.600 5.600 5.504 5.538 15,470,555 +0.02(+0.30%)
Sep 30, 2005 5.516 5.594 5.499 5.521 14,118,123 +0.00(+0.00%)
Sep 29, 2005 5.600 5.622 5.493 5.521 17,190,340 -0.05(-0.90%)
Sep 28, 2005 5.549 5.605 5.521 5.572 14,156,876 +0.06(+1.02%)
Sep 27, 2005 5.577 5.583 5.510 5.516 14,560,302 -0.06(-1.10%)
Sep 26, 2005 5.488 5.583 5.488 5.577 22,731,330 +0.10(+1.74%)
Sep 23, 2005 5.482 5.510 5.443 5.482 15,640,033 +0.04(+0.72%)
Sep 22, 2005 5.409 5.510 5.398 5.443 19,021,382 +0.03(+0.62%)
Sep 21, 2005 5.443 5.499 5.348 5.409 27,888,896 -0.06(-1.02%)
Sep 20, 2005 5.437 5.527 5.437 5.465 20,745,452 +0.03(+0.51%)
Sep 19, 2005 5.532 5.555 5.426 5.437 17,281,776 -0.12(-2.22%)
Sep 16, 2005 5.544 5.566 5.465 5.560 23,175,652 +0.04(+0.71%)
Sep 15, 2005 5.577 5.594 5.454 5.521 14,535,300 -0.06(-1.00%)
Sep 14, 2005 5.572 5.622 5.538 5.577 21,890,190 +0.08(+1.43%)
Sep 13, 2005 5.650 5.650 5.476 5.499 19,940,208 -0.06(-1.01%)
Sep 12, 2005 5.549 5.622 5.521 5.555 12,724,973 +0.01(+0.20%)
Sep 09, 2005 5.555 5.594 5.521 5.544 12,256,006 -0.01(-0.20%)
Sep 08, 2005 5.712 5.712 5.527 5.555 18,277,750 -0.12(-2.07%)
Sep 07, 2005 5.538 5.695 5.532 5.672 32,059,060 +0.10(+1.71%)
Sep 06, 2005 5.521 5.611 5.488 5.577 27,218,662 +0.06(+1.01%)
Sep 02, 2005 5.482 5.538 5.432 5.521 17,415,180 +0.07(+1.34%)
Sep 01, 2005 5.583 5.583 5.404 5.448 29,377,590 -0.13(-2.41%)
Aug 31, 2005 5.499 5.583 5.437 5.583 22,489,882 +0.12(+2.26%)
Aug 30, 2005 5.460 5.487 5.409 5.460 17,861,108 -0.01(-0.20%)
Aug 29, 2005 5.437 5.560 5.398 5.471 14,372,787 +0.00(+0.00%)
Aug 26, 2005 5.471 5.504 5.443 5.471 15,952,202 -0.03(-0.51%)
Aug 25, 2005 5.544 5.544 5.476 5.499 13,271,803 -0.06(-1.01%)
Aug 24, 2005 5.516 5.644 5.499 5.555 38,393,508 +0.07(+1.22%)
Aug 23, 2005 5.465 5.521 5.454 5.488 19,365,340 +0.02(+0.41%)
Aug 22, 2005 5.476 5.521 5.448 5.465 13,514,859 +0.00(+0.00%)
Aug 19, 2005 5.488 5.504 5.448 5.465 18,515,806 +0.00(+0.00%)
Aug 18, 2005 5.549 5.566 5.454 5.465 20,376,494 -0.10(-1.71%)
Aug 17, 2005 5.605 5.633 5.560 5.560 18,660,996 -0.07(-1.29%)
Aug 16, 2005 5.689 5.706 5.616 5.633 11,076,087 -0.05(-0.89%)
Aug 15, 2005 5.650 5.768 5.644 5.684 12,936,954 +0.01(+0.10%)
Aug 12, 2005 5.773 5.796 5.639 5.678 18,109,344 -0.12(-2.12%)
Aug 11, 2005 5.824 5.868 5.796 5.801 12,623,000 -0.02(-0.38%)
Aug 10, 2005 5.880 5.947 5.818 5.824 20,722,236 -0.02(-0.38%)
Aug 09, 2005 5.863 5.924 5.824 5.846 14,360,464 +0.04(+0.68%)
Aug 08, 2005 5.801 5.874 5.768 5.807 19,665,364 +0.01(+0.10%)
Aug 05, 2005 5.964 5.969 5.745 5.801 23,170,652 -0.16(-2.63%)
Aug 04, 2005 6.014 6.064 5.936 5.958 15,132,135 -0.06(-1.02%)
Aug 03, 2005 6.053 6.075 5.992 6.020 14,389,395 -0.07(-1.19%)
Aug 02, 2005 6.104 6.182 6.059 6.092 24,045,008 +0.02(+0.28%)
Aug 01, 2005 6.003 6.159 6.003 6.075 19,167,108 +0.06(+1.02%)
Jul 29, 2005 6.053 6.104 5.969 6.014 15,341,080 -0.09(-1.47%)
Jul 28, 2005 6.075 6.143 6.020 6.104 13,948,109 +0.01(+0.18%)
Jul 27, 2005 6.104 6.137 6.025 6.092 10,662,482 +0.01(+0.18%)
Jul 26, 2005 5.941 6.092 5.936 6.081 21,081,730 +0.14(+2.36%)
Jul 25, 2005 6.048 6.115 5.924 5.941 19,031,204 -0.06(-1.03%)
Jul 22, 2005 5.958 6.042 5.936 6.003 14,869,792 +0.04(+0.75%)
Jul 21, 2005 6.104 6.120 5.924 5.958 22,938,846 -0.16(-2.65%)
Jul 20, 2005 5.992 6.165 5.880 6.120 30,992,186 +0.05(+0.83%)
Jul 19, 2005 6.126 6.182 6.036 6.070 25,438,874 -0.05(-0.82%)
Jul 18, 2005 6.171 6.266 6.042 6.120 20,494,896 -0.04(-0.64%)
Jul 15, 2005 6.126 6.159 6.053 6.159 16,425,634 +0.06(+1.01%)
Jul 14, 2005 6.020 6.171 6.020 6.098 19,641,790 +0.11(+1.87%)
Jul 13, 2005 5.997 6.020 5.969 5.986 14,176,163 -0.05(-0.83%)
Jul 12, 2005 5.930 6.048 5.919 6.036 21,109,946 +0.04(+0.65%)
Jul 11, 2005 5.908 6.036 5.868 5.997 17,966,832 +0.16(+2.78%)
Jul 08, 2005 5.779 5.874 5.717 5.835 15,028,376 +0.08(+1.46%)
Jul 07, 2005 5.689 5.756 5.667 5.751 17,908,256 -0.04(-0.77%)
Jul 06, 2005 5.829 5.835 5.768 5.796 13,388,599 -0.03(-0.48%)
Jul 05, 2005 5.779 5.852 5.723 5.824 13,382,527 +0.05(+0.87%)
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.