Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 7.641 7.844 7.636 7.725 3,035,291 +0.09(+1.18%)
May 30, 2006 7.716 7.795 7.634 7.636 2,685,832 -0.08(-1.05%)
May 26, 2006 7.804 7.871 7.636 7.716 3,109,942 -0.05(-0.62%)
May 25, 2006 7.803 7.875 7.648 7.765 3,293,104 +0.03(+0.44%)
May 24, 2006 7.725 7.792 7.582 7.731 5,133,706 +0.01(+0.07%)
May 23, 2006 7.765 7.876 7.663 7.725 5,566,337 +0.03(+0.42%)
May 22, 2006 7.729 7.824 7.618 7.693 5,417,719 -0.09(-1.13%)
May 19, 2006 7.693 7.930 7.663 7.781 7,349,664 +0.04(+0.56%)
May 18, 2006 7.849 7.905 7.681 7.738 4,953,004 -0.10(-1.28%)
May 17, 2006 8.040 8.052 7.801 7.839 6,654,794 -0.23(-2.81%)
May 16, 2006 8.088 8.126 7.970 8.065 5,948,352 -0.05(-0.62%)
May 15, 2006 8.309 8.367 8.087 8.115 4,828,987 -0.27(-3.28%)
May 12, 2006 8.554 8.554 8.352 8.390 3,577,401 -0.18(-2.10%)
May 11, 2006 8.687 8.719 8.503 8.570 2,979,430 -0.13(-1.51%)
May 10, 2006 8.803 8.861 8.669 8.701 3,542,407 -0.07(-0.84%)
May 09, 2006 8.741 8.827 8.687 8.775 3,387,543 +0.07(+0.80%)
May 08, 2006 8.485 8.771 8.405 8.705 4,652,805 +0.24(+2.78%)
May 05, 2006 8.453 8.491 8.349 8.469 3,119,499 +0.07(+0.83%)
May 04, 2006 8.282 8.446 8.282 8.399 3,360,298 +0.10(+1.26%)
May 03, 2006 8.306 8.329 8.191 8.295 3,746,364 +0.01(+0.15%)
May 02, 2006 8.210 8.399 8.187 8.282 3,401,664 +0.07(+0.90%)
May 01, 2006 8.401 8.480 8.184 8.209 5,146,981 -0.20(-2.39%)
Apr 28, 2006 8.536 8.536 8.387 8.410 3,029,040 -0.06(-0.66%)
Apr 27, 2006 8.397 8.687 8.327 8.466 3,554,274 +0.04(+0.43%)
Apr 26, 2006 8.577 8.640 8.419 8.430 2,824,622 -0.10(-1.20%)
Apr 25, 2006 8.534 8.597 8.469 8.532 4,743,209 -0.00(-0.02%)
Apr 24, 2006 8.484 8.561 8.397 8.534 2,894,598 +0.07(+0.85%)
Apr 21, 2006 8.687 8.687 8.351 8.462 3,057,021 -0.16(-1.85%)
Apr 20, 2006 8.620 8.741 8.581 8.622 3,032,074 +0.02(+0.19%)
Apr 19, 2006 8.563 8.608 8.467 8.606 3,769,608 +0.09(+1.08%)
Apr 18, 2006 8.264 8.577 8.252 8.514 3,976,230 +0.25(+3.02%)
Apr 17, 2006 8.309 8.338 8.158 8.264 3,146,756 -0.01(-0.13%)
Apr 13, 2006 8.218 8.338 8.130 8.275 5,393,473 +0.06(+0.70%)
Apr 12, 2006 8.347 8.550 8.108 8.218 6,760,638 -0.13(-1.55%)
Apr 11, 2006 8.379 8.496 8.264 8.347 4,034,546 -0.03(-0.39%)
Apr 10, 2006 8.354 8.430 8.268 8.379 4,332,106 +0.00(+0.00%)
Apr 07, 2006 8.458 8.559 8.325 8.379 6,007,363 -0.09(-1.04%)
Apr 06, 2006 8.636 8.636 8.457 8.467 5,525,711 -0.15(-1.79%)
Apr 05, 2006 8.739 8.739 8.608 8.622 4,200,603 -0.14(-1.58%)
Apr 04, 2006 8.723 8.814 8.518 8.760 4,795,207 +0.24(+2.76%)
Apr 03, 2006 8.534 8.685 8.487 8.525 3,214,662 +0.02(+0.23%)
Mar 31, 2006 8.487 8.572 8.431 8.505 3,327,480 -0.01(-0.11%)
Mar 30, 2006 8.431 8.552 8.421 8.514 4,317,295 +0.14(+1.63%)
Mar 29, 2006 8.112 8.431 8.067 8.378 3,469,314 +0.29(+3.65%)
Mar 28, 2006 8.157 8.293 8.060 8.083 4,904,118 -0.04(-0.55%)
Mar 27, 2006 8.200 8.200 8.087 8.128 2,692,745 -0.04(-0.53%)
Mar 24, 2006 8.140 8.194 8.087 8.171 2,016,326 +0.07(+0.82%)
Mar 23, 2006 8.164 8.209 8.063 8.104 3,740,380 -0.10(-1.18%)
Mar 22, 2006 8.085 8.291 8.024 8.202 2,290,983 +0.08(+1.04%)
Mar 21, 2006 8.237 8.369 8.096 8.117 4,544,852 -0.14(-1.74%)
Mar 20, 2006 8.284 8.381 8.230 8.261 2,052,049 -0.03(-0.33%)
Mar 17, 2006 8.203 8.360 8.182 8.288 5,826,099 +0.07(+0.81%)
Mar 16, 2006 8.264 8.387 8.198 8.221 3,403,590 -0.01(-0.17%)
Mar 15, 2006 8.264 8.270 8.135 8.236 3,456,640 +0.02(+0.20%)
Mar 14, 2006 8.121 8.270 8.081 8.219 4,051,082 +0.07(+0.90%)
Mar 13, 2006 7.691 8.245 7.618 8.146 16,121,247 +0.53(+6.91%)
Mar 10, 2006 7.526 7.792 7.463 7.619 5,796,204 +0.01(+0.09%)
Mar 09, 2006 7.704 7.704 7.578 7.612 3,414,951 -0.06(-0.84%)
Mar 08, 2006 7.650 7.729 7.537 7.677 3,847,788 -0.03(-0.35%)
Mar 07, 2006 7.725 7.749 7.636 7.704 2,396,242 -0.04(-0.46%)
Mar 06, 2006 7.891 7.891 7.636 7.740 3,004,188 -0.12(-1.58%)
Mar 03, 2006 7.927 7.959 7.787 7.864 4,835,694 -0.09(-1.08%)
Mar 02, 2006 8.088 8.131 7.910 7.950 4,581,248 -0.18(-2.25%)
Mar 01, 2006 7.941 8.155 7.869 8.133 6,185,588 +0.24(+3.10%)
Feb 28, 2006 8.103 8.106 7.797 7.889 6,268,728 -0.21(-2.64%)
Feb 27, 2006 7.833 8.157 7.763 8.103 5,581,293 +0.31(+4.04%)
Feb 24, 2006 7.707 7.790 7.695 7.788 3,742,195 +0.06(+0.84%)
Feb 23, 2006 7.725 7.828 7.684 7.724 2,843,986 -0.02(-0.23%)
Feb 22, 2006 7.452 7.848 7.422 7.742 5,874,140 +0.32(+4.36%)
Feb 21, 2006 7.591 7.607 7.393 7.418 4,513,788 -0.16(-2.09%)
Feb 17, 2006 7.506 7.589 7.436 7.576 4,007,439 +0.06(+0.81%)
Feb 16, 2006 7.526 7.576 7.406 7.515 2,764,096 +0.05(+0.63%)
Feb 15, 2006 7.422 7.476 7.285 7.468 3,485,739 +0.05(+0.63%)
Feb 14, 2006 7.434 7.488 7.291 7.422 3,702,476 +0.01(+0.07%)
Feb 13, 2006 7.384 7.434 7.343 7.416 3,464,293 +0.04(+0.54%)
Feb 10, 2006 7.325 7.400 7.213 7.377 2,971,209 +0.05(+0.74%)
Feb 09, 2006 7.384 7.425 7.248 7.323 4,071,465 -0.02(-0.27%)
Feb 08, 2006 7.206 7.384 7.142 7.343 4,871,734 +0.16(+2.23%)
Feb 07, 2006 7.097 7.303 7.059 7.183 6,826,094 +0.07(+0.93%)
Feb 06, 2006 7.095 7.140 6.975 7.116 5,428,021 -0.00(-0.05%)
Feb 03, 2006 7.186 7.274 7.095 7.120 8,133,419 +0.06(+0.92%)
Feb 02, 2006 7.045 7.107 6.879 7.055 6,928,009 +0.01(+0.13%)
Feb 01, 2006 6.793 7.064 6.793 7.046 7,976,150 +0.19(+2.80%)
Jan 31, 2006 6.815 6.908 6.714 6.854 8,831,161 +0.04(+0.61%)
Jan 30, 2006 6.949 6.964 6.811 6.813 7,504,378 -0.10(-1.48%)
Jan 27, 2006 7.019 7.147 6.825 6.915 7,875,956 -0.10(-1.48%)
Jan 26, 2006 6.903 7.019 6.832 7.019 7,716,895 +0.20(+2.90%)
Jan 25, 2006 6.922 6.928 6.775 6.822 7,449,647 -0.09(-1.30%)
Jan 24, 2006 7.000 7.041 6.815 6.912 8,325,892 -0.05(-0.77%)
Jan 23, 2006 6.949 7.025 6.913 6.965 8,342,318 +0.07(+1.04%)
Jan 20, 2006 7.007 7.133 6.567 6.894 49,126,852 -0.67(-8.84%)
Jan 19, 2006 7.292 7.571 7.231 7.562 4,793,804 +0.28(+3.80%)
Jan 18, 2006 7.303 7.451 7.239 7.285 3,895,723 +0.04(+0.62%)
Jan 17, 2006 7.186 7.328 7.174 7.240 3,039,220 +0.04(+0.55%)
Jan 13, 2006 7.339 7.357 7.179 7.201 2,323,650 -0.12(-1.62%)
Jan 12, 2006 7.327 7.361 7.271 7.319 2,567,059 -0.03(-0.46%)
Jan 11, 2006 7.307 7.366 7.228 7.354 2,553,004 +0.07(+0.94%)
Jan 10, 2006 7.269 7.292 7.208 7.285 2,471,785 +0.03(+0.37%)
Jan 09, 2006 7.204 7.336 7.176 7.258 4,619,114 +0.01(+0.07%)
Jan 06, 2006 7.027 7.256 6.965 7.253 6,129,944 +0.28(+4.05%)
Jan 05, 2006 6.969 6.998 6.897 6.971 4,326,184 +0.01(+0.15%)
Jan 04, 2006 7.066 7.066 6.876 6.960 6,388,470 -0.07(-1.02%)
Jan 03, 2006 7.039 7.097 6.775 7.032 7,436,856 +0.00(+0.03%)
Dec 30, 2005 7.027 7.097 7.010 7.030 2,684,580 -0.05(-0.74%)
Dec 29, 2005 7.097 7.115 7.039 7.082 2,196,132 +0.01(+0.08%)
Dec 28, 2005 7.039 7.133 6.996 7.077 1,977,058 +0.04(+0.54%)
Dec 27, 2005 7.185 7.208 7.016 7.039 2,351,096 -0.09(-1.26%)
Dec 23, 2005 7.124 7.172 7.084 7.129 2,714,692 +0.03(+0.38%)
Dec 22, 2005 7.122 7.124 6.978 7.102 2,628,496 +0.07(+0.94%)
Dec 21, 2005 6.996 7.147 6.973 7.036 3,374,012 +0.04(+0.57%)
Dec 20, 2005 6.996 7.093 6.901 6.996 4,398,320 +0.01(+0.08%)
Dec 19, 2005 7.222 7.350 6.982 6.991 4,503,095 -0.22(-3.11%)
Dec 16, 2005 7.264 7.318 7.190 7.215 8,621,444 -0.06(-0.79%)
Dec 15, 2005 7.248 7.386 7.066 7.273 7,352,085 +0.05(+0.72%)
Dec 14, 2005 7.251 7.321 7.212 7.221 4,828,219 -0.04(-0.50%)
Dec 13, 2005 7.170 7.314 7.149 7.256 4,756,089 +0.09(+1.23%)
Dec 12, 2005 7.163 7.195 7.125 7.168 3,898,885 +0.03(+0.40%)
Dec 09, 2005 7.107 7.161 7.014 7.140 7,463,985 +0.03(+0.46%)
Dec 08, 2005 7.186 7.213 7.050 7.107 3,261,578 -0.03(-0.35%)
Dec 07, 2005 7.070 7.215 7.018 7.133 3,597,194 +0.05(+0.76%)
Dec 06, 2005 7.233 7.242 7.071 7.079 5,053,866 -0.13(-1.84%)
Dec 05, 2005 7.242 7.296 7.052 7.212 6,989,319 -0.04(-0.59%)
Dec 02, 2005 7.168 7.334 7.102 7.255 6,221,672 +0.07(+1.00%)
Dec 01, 2005 7.142 7.269 7.125 7.183 6,175,240 +0.05(+0.71%)
Nov 30, 2005 7.186 7.201 7.097 7.133 6,697,508 -0.03(-0.48%)
Nov 29, 2005 7.226 7.312 7.158 7.167 8,516,379 -0.01(-0.20%)
Nov 28, 2005 7.447 7.539 7.172 7.181 6,511,435 -0.21(-2.84%)
Nov 25, 2005 7.307 7.391 7.246 7.391 1,231,609 +0.06(+0.78%)
Nov 23, 2005 7.476 7.531 7.319 7.334 7,702,863 -0.15(-1.99%)
Nov 22, 2005 7.400 7.501 7.341 7.483 7,064,104 +0.06(+0.82%)
Nov 21, 2005 7.415 7.530 7.289 7.422 5,454,410 +0.02(+0.29%)
Nov 18, 2005 7.379 7.476 7.296 7.400 9,578,864 +0.10(+1.43%)
Nov 17, 2005 7.124 7.303 7.053 7.296 15,733,422 +0.21(+2.99%)
Nov 16, 2005 7.019 7.142 6.991 7.084 3,941,003 +0.06(+0.82%)
Nov 15, 2005 7.159 7.186 6.974 7.027 7,154,385 -0.09(-1.24%)
Nov 14, 2005 7.107 7.222 7.061 7.115 7,096,793 -7.04(-49.74%)
Nov 11, 2005 14.32 14.32 14.03 14.16 15,404,580 -0.13(-0.93%)
Nov 10, 2005 13.85 14.36 13.78 14.29 42,301,924 +0.49(+3.54%)
Nov 09, 2005 13.32 14.00 13.31 13.80 50,410,536 +0.41(+3.07%)
Nov 08, 2005 13.48 13.52 13.34 13.39 20,169,112 -0.06(-0.44%)
Nov 07, 2005 13.24 13.51 13.19 13.45 17,971,638 +0.30(+2.27%)
Nov 04, 2005 13.36 13.38 13.07 13.15 18,726,394 -0.17(-1.29%)
Nov 03, 2005 12.94 13.42 12.94 13.32 35,097,240 +0.38(+2.97%)
Nov 02, 2005 12.62 13.14 12.61 12.94 20,469,678 +0.36(+2.83%)
Nov 01, 2005 12.62 12.72 12.46 12.58 9,304,197 -0.02(-0.14%)
Oct 31, 2005 12.36 12.68 12.31 12.60 11,403,708 +0.27(+2.16%)
Oct 28, 2005 12.23 12.50 12.21 12.33 11,935,822 +0.19(+1.52%)
Oct 27, 2005 12.49 12.49 12.15 12.15 15,580,467 -0.33(-2.66%)
Oct 26, 2005 12.57 12.65 12.39 12.48 10,499,783 -0.11(-0.87%)
Oct 25, 2005 12.40 12.59 12.34 12.59 14,093,220 +0.19(+1.51%)
Oct 24, 2005 12.36 12.40 12.26 12.40 14,754,466 +0.07(+0.60%)
Oct 21, 2005 12.48 12.48 12.22 12.33 15,326,655 -0.01(-0.10%)
Oct 20, 2005 12.53 12.57 12.31 12.34 23,876,096 -0.18(-1.41%)
Oct 19, 2005 12.16 12.52 12.15 12.52 26,625,722 +0.31(+2.56%)
Oct 18, 2005 12.17 12.25 12.08 12.21 21,153,188 +0.07(+0.58%)
Oct 17, 2005 12.05 12.15 11.95 12.14 19,376,508 +0.12(+0.96%)
Oct 14, 2005 11.95 12.06 11.87 12.02 39,485,508 +0.00(+0.03%)
Oct 13, 2005 11.78 12.07 11.78 12.02 31,882,292 +0.14(+1.18%)
Oct 12, 2005 11.76 11.97 11.56 11.88 86,327,096 +0.87(+7.86%)
Oct 11, 2005 10.98 11.18 10.95 11.01 17,446,204 +0.00(+0.02%)
Oct 10, 2005 11.11 11.14 10.98 11.01 8,271,139 -0.05(-0.45%)
Oct 07, 2005 11.04 11.17 10.99 11.06 4,956,004 +0.02(+0.15%)
Oct 06, 2005 11.13 11.26 10.93 11.04 13,209,333 -0.10(-0.85%)
Oct 05, 2005 11.29 11.31 11.12 11.14 11,833,407 -0.15(-1.37%)
Oct 04, 2005 11.17 11.40 11.16 11.29 12,748,464 +0.13(+1.13%)
Oct 03, 2005 11.03 11.19 10.98 11.17 15,250,957 +0.19(+1.75%)
Sep 30, 2005 10.86 10.98 10.75 10.98 7,293,742 +0.05(+0.46%)
Sep 29, 2005 10.77 10.96 10.57 10.93 9,393,254 +0.15(+1.43%)
Sep 28, 2005 10.83 10.93 10.65 10.77 5,708,533 -0.05(-0.43%)
Sep 27, 2005 10.92 10.96 10.74 10.82 9,114,952 -0.05(-0.43%)
Sep 26, 2005 10.81 10.95 10.81 10.86 6,708,194 +0.10(+0.90%)
Sep 23, 2005 10.66 10.95 10.49 10.77 10,384,009 +0.05(+0.44%)
Sep 22, 2005 10.52 10.76 10.36 10.72 11,561,784 +0.16(+1.55%)
Sep 21, 2005 10.93 10.93 10.50 10.56 15,453,561 -0.40(-3.67%)
Sep 20, 2005 11.08 11.18 10.93 10.96 8,282,271 -0.12(-1.07%)
Sep 19, 2005 11.19 11.19 10.96 11.08 8,482,649 -0.07(-0.60%)
Sep 16, 2005 11.22 11.27 11.08 11.14 22,166,208 -0.08(-0.72%)
Sep 15, 2005 11.31 11.36 11.23 11.23 10,208,122 -0.10(-0.90%)
Sep 14, 2005 11.44 11.47 11.31 11.33 9,842,990 -0.03(-0.30%)
Sep 13, 2005 11.35 11.44 11.29 11.36 10,755,821 -0.04(-0.36%)
Sep 12, 2005 11.20 11.46 11.11 11.40 9,411,065 +0.17(+1.55%)
Sep 09, 2005 11.21 11.30 11.13 11.23 7,055,515 +0.02(+0.21%)
Sep 08, 2005 11.20 11.27 11.13 11.21 11,363,633 -0.04(-0.34%)
Sep 07, 2005 11.21 11.30 11.19 11.24 11,931,369 +0.04(+0.37%)
Sep 06, 2005 11.04 11.30 11.03 11.20 12,243,068 +0.14(+1.25%)
Sep 02, 2005 11.10 11.19 11.04 11.06 9,484,537 +0.05(+0.47%)
Sep 01, 2005 10.89 11.08 10.83 11.01 23,326,172 +0.13(+1.17%)
Aug 31, 2005 10.80 10.88 10.77 10.88 37,931,468 +0.09(+0.82%)
Aug 30, 2005 10.99 11.02 10.77 10.80 7,088,912 -0.20(-1.78%)
Aug 29, 2005 10.88 11.00 10.79 10.99 6,291,854 +0.13(+1.24%)
Aug 26, 2005 10.97 11.01 10.83 10.86 5,746,382 -0.14(-1.27%)
Aug 25, 2005 10.98 11.03 10.90 11.00 8,983,593 +0.09(+0.79%)
Aug 24, 2005 11.05 11.16 10.88 10.91 9,796,235 -0.14(-1.25%)
Aug 23, 2005 11.09 11.22 10.97 11.05 9,571,367 -0.06(-0.58%)
Aug 22, 2005 11.14 11.22 10.92 11.11 8,861,140 +0.04(+0.37%)
Aug 19, 2005 11.06 11.23 11.02 11.07 7,934,950 -0.04(-0.36%)
Aug 18, 2005 11.12 11.16 10.97 11.11 9,021,442 -0.03(-0.24%)
Aug 17, 2005 11.15 11.23 11.05 11.14 11,443,784 -0.06(-0.55%)
Aug 16, 2005 11.35 11.44 11.16 11.20 11,521,708 -0.24(-2.06%)
Aug 15, 2005 11.39 11.56 11.26 11.44 9,822,952 +0.01(+0.06%)
Aug 12, 2005 11.41 11.49 11.33 11.43 8,331,252 -0.01(-0.08%)
Aug 11, 2005 11.49 11.68 11.35 11.44 10,174,726 -0.07(-0.62%)
Aug 10, 2005 11.69 11.80 11.48 11.51 7,912,686 -0.10(-0.90%)
Aug 09, 2005 11.62 11.80 11.55 11.61 6,385,364 +0.03(+0.25%)
Aug 08, 2005 11.72 11.73 11.54 11.58 9,969,896 -0.08(-0.66%)
Aug 05, 2005 11.62 11.77 11.61 11.66 7,184,648 +0.00(+0.00%)
Aug 04, 2005 11.63 11.68 11.56 11.66 16,132,618 -0.01(-0.11%)
Aug 03, 2005 11.69 11.86 11.64 11.67 12,156,237 -0.09(-0.73%)
Aug 02, 2005 11.78 11.88 11.64 11.76 7,460,723 +0.01(+0.12%)
Aug 01, 2005 11.82 11.88 11.63 11.75 11,212,236 -0.05(-0.40%)
Jul 29, 2005 11.54 11.96 11.54 11.79 19,726,056 +0.33(+2.85%)
Jul 28, 2005 11.32 11.49 11.27 11.47 7,400,610 +0.15(+1.37%)
Jul 27, 2005 11.17 11.33 11.17 11.31 9,244,084 +0.04(+0.32%)
Jul 26, 2005 11.27 11.38 11.22 11.28 7,015,440 +0.03(+0.26%)
Jul 25, 2005 11.36 11.36 11.14 11.25 8,008,422 -0.10(-0.89%)
Jul 22, 2005 11.41 11.46 11.22 11.35 5,601,665 -0.04(-0.33%)
Jul 21, 2005 11.44 11.47 11.09 11.39 11,089,783 -0.04(-0.39%)
Jul 20, 2005 11.49 11.53 11.40 11.43 12,612,653 -0.05(-0.45%)
Jul 19, 2005 11.41 11.55 11.37 11.48 7,799,139 +0.14(+1.20%)
Jul 18, 2005 11.37 11.52 11.33 11.35 6,579,062 -0.04(-0.39%)
Jul 15, 2005 11.29 11.48 11.24 11.39 11,755,482 +0.14(+1.26%)
Jul 14, 2005 11.25 11.39 11.22 11.25 16,072,505 -0.03(-0.25%)
Jul 13, 2005 11.32 11.55 11.23 11.28 17,147,864 +0.05(+0.46%)
Jul 12, 2005 11.25 11.25 11.07 11.23 10,112,386 -0.03(-0.30%)
Jul 11, 2005 11.25 11.34 11.11 11.26 11,063,066 +0.04(+0.38%)
Jul 08, 2005 10.88 11.28 10.80 11.22 13,051,257 +0.30(+2.73%)
Jul 07, 2005 10.69 10.98 10.69 10.92 13,554,427 +0.07(+0.63%)
Jul 06, 2005 10.92 10.93 10.68 10.85 19,832,924 -0.38(-3.39%)
Jul 05, 2005 11.07 11.27 10.92 11.23 14,792,315 +0.20(+1.86%)
Jul 01, 2005 10.99 11.10 10.93 11.03 11,080,878 +0.02(+0.20%)
Jun 30, 2005 10.86 11.09 10.86 11.00 19,982,094 +0.17(+1.53%)
Jun 29, 2005 10.83 10.87 10.73 10.84 5,835,439 +0.02(+0.15%)
Jun 28, 2005 10.68 10.89 10.65 10.82 8,687,479 +0.15(+1.40%)
Jun 27, 2005 10.62 10.76 10.53 10.67 10,223,707 +0.08(+0.76%)
Jun 24, 2005 10.79 10.85 10.47 10.59 14,805,674 -0.19(-1.75%)
Jun 23, 2005 11.03 11.05 10.76 10.78 14,326,994 -0.22(-1.99%)
Jun 22, 2005 11.19 11.19 10.93 11.00 20,629,980 -0.18(-1.59%)
Jun 21, 2005 11.26 11.31 11.12 11.18 11,105,368 -0.08(-0.67%)
Jun 20, 2005 11.13 11.31 11.06 11.25 8,429,215 +0.09(+0.84%)
Jun 17, 2005 11.36 11.42 11.15 11.16 18,708,582 -0.12(-1.05%)
Jun 16, 2005 11.21 11.37 11.09 11.28 10,328,349 +0.08(+0.69%)
Jun 15, 2005 10.96 11.21 10.83 11.20 21,992,548 +0.29(+2.65%)
Jun 14, 2005 10.85 11.02 10.85 10.91 14,767,824 +0.10(+0.91%)
Jun 13, 2005 10.61 10.81 10.59 10.81 18,626,206 +0.20(+1.84%)
Jun 10, 2005 10.62 10.76 10.52 10.62 15,072,844 +0.04(+0.43%)
Jun 09, 2005 10.52 10.59 10.42 10.57 19,158,318 +0.08(+0.75%)
Jun 08, 2005 10.78 10.82 10.46 10.49 12,848,653 -0.26(-2.45%)
Jun 07, 2005 10.57 10.88 10.52 10.76 15,166,353 +0.20(+1.92%)
Jun 06, 2005 10.33 10.56 10.28 10.56 14,772,277 -0.02(-0.19%)
Jun 03, 2005 10.72 10.73 10.52 10.57 9,629,254 -0.10(-0.89%)
Jun 02, 2005 10.59 10.70 10.54 10.67 8,175,403 +0.05(+0.46%)
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.