Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 11.28 11.28 10.85 10.98 4,504,980 -0.30(-2.64%)
Feb 27, 2006 10.90 11.35 10.80 11.28 4,010,960 +0.44(+4.04%)
Feb 24, 2006 10.72 10.84 10.71 10.84 2,689,304 +0.09(+0.84%)
Feb 23, 2006 10.75 10.89 10.69 10.75 2,043,812 -0.03(-0.23%)
Feb 22, 2006 10.37 10.92 10.33 10.77 4,221,412 +0.45(+4.36%)
Feb 21, 2006 10.56 10.59 10.29 10.32 3,243,804 -0.22(-2.09%)
Feb 17, 2006 10.45 10.56 10.35 10.54 2,879,920 +0.09(+0.81%)
Feb 16, 2006 10.47 10.54 10.30 10.46 1,986,400 +0.06(+0.63%)
Feb 15, 2006 10.33 10.40 10.14 10.39 2,505,004 +0.06(+0.63%)
Feb 14, 2006 10.35 10.42 10.14 10.33 2,660,760 +0.01(+0.07%)
Feb 13, 2006 10.28 10.35 10.22 10.32 2,489,592 +0.05(+0.54%)
Feb 10, 2006 10.19 10.30 10.04 10.27 2,135,240 +0.08(+0.74%)
Feb 09, 2006 10.28 10.33 10.09 10.19 2,925,932 -0.03(-0.27%)
Feb 08, 2006 10.03 10.28 9.938 10.22 3,501,040 +0.22(+2.23%)
Feb 07, 2006 9.875 10.16 9.822 9.995 4,905,528 +0.09(+0.93%)
Feb 06, 2006 9.873 9.935 9.706 9.902 3,900,812 -0.01(-0.05%)
Feb 03, 2006 10.00 10.12 9.873 9.908 5,845,028 +0.09(+0.92%)
Feb 02, 2006 9.803 9.890 9.572 9.818 4,978,768 +0.01(+0.13%)
Feb 01, 2006 9.453 9.830 9.453 9.805 5,732,008 +0.27(+2.80%)
Jan 31, 2006 9.482 9.613 9.342 9.537 6,346,456 +0.06(+0.61%)
Jan 30, 2006 9.670 9.690 9.477 9.480 5,392,972 -0.14(-1.48%)
Jan 27, 2006 9.768 9.945 9.498 9.623 5,660,004 -0.14(-1.48%)
Jan 26, 2006 9.605 9.768 9.508 9.768 5,545,696 +0.28(+2.90%)
Jan 25, 2006 9.633 9.640 9.428 9.492 5,353,640 -0.12(-1.30%)
Jan 24, 2006 9.740 9.797 9.482 9.617 5,983,348 -0.08(-0.77%)
Jan 23, 2006 9.670 9.775 9.620 9.693 5,995,152 +0.10(+1.04%)
Jan 20, 2006 9.750 9.925 9.137 9.592 35,304,688 -0.93(-8.84%)
Jan 19, 2006 10.15 10.54 10.06 10.52 3,445,036 +0.39(+3.80%)
Jan 18, 2006 10.16 10.37 10.07 10.14 2,799,636 +0.06(+0.62%)
Jan 17, 2006 10.00 10.20 9.982 10.07 2,184,116 +0.05(+0.55%)
Jan 13, 2006 10.21 10.24 9.990 10.02 1,669,876 -0.17(-1.62%)
Jan 12, 2006 10.20 10.24 10.12 10.19 1,844,800 -0.05(-0.46%)
Jan 11, 2006 10.17 10.25 10.06 10.23 1,834,700 +0.10(+0.94%)
Jan 10, 2006 10.12 10.15 10.03 10.14 1,776,332 +0.04(+0.37%)
Jan 09, 2006 10.03 10.21 9.985 10.10 3,319,496 +0.01(+0.07%)
Jan 06, 2006 9.777 10.10 9.693 10.09 4,405,244 +0.39(+4.05%)
Jan 05, 2006 9.697 9.738 9.598 9.700 3,108,984 +0.01(+0.15%)
Jan 04, 2006 9.832 9.832 9.568 9.685 4,591,032 -0.10(-1.02%)
Jan 03, 2006 9.795 9.875 9.428 9.785 5,344,448 +0.00(+0.03%)
Dec 30, 2005 9.777 9.875 9.755 9.783 1,929,256 -0.07(-0.74%)
Dec 29, 2005 9.875 9.900 9.795 9.855 1,578,236 +0.01(+0.08%)
Dec 28, 2005 9.795 9.925 9.735 9.848 1,420,800 +0.05(+0.54%)
Dec 27, 2005 9.998 10.03 9.762 9.795 1,689,600 -0.12(-1.26%)
Dec 23, 2005 9.912 9.980 9.857 9.920 1,950,896 +0.04(+0.38%)
Dec 22, 2005 9.910 9.912 9.710 9.883 1,888,952 +0.09(+0.94%)
Dec 21, 2005 9.735 9.945 9.703 9.790 2,424,712 +0.05(+0.56%)
Dec 20, 2005 9.735 9.870 9.602 9.735 3,160,824 +0.01(+0.08%)
Dec 19, 2005 10.05 10.23 9.715 9.727 3,236,120 -0.31(-3.11%)
Dec 16, 2005 10.11 10.18 10.01 10.04 6,195,744 -0.08(-0.79%)
Dec 15, 2005 10.09 10.28 9.832 10.12 5,283,528 +0.07(+0.72%)
Dec 14, 2005 10.09 10.19 10.04 10.05 3,469,768 -0.05(-0.50%)
Dec 13, 2005 9.977 10.18 9.947 10.10 3,417,932 +0.12(+1.23%)
Dec 12, 2005 9.967 10.01 9.915 9.975 2,801,908 +0.04(+0.40%)
Dec 09, 2005 9.890 9.965 9.760 9.935 5,363,944 +0.04(+0.46%)
Dec 08, 2005 10.00 10.04 9.810 9.890 2,343,912 -0.04(-0.35%)
Dec 07, 2005 9.838 10.04 9.765 9.925 2,585,100 +0.08(+0.76%)
Dec 06, 2005 10.06 10.08 9.840 9.850 3,631,928 -0.19(-1.84%)
Dec 05, 2005 10.08 10.15 9.812 10.04 5,022,828 -0.06(-0.59%)
Dec 02, 2005 9.975 10.21 9.883 10.10 4,471,164 +0.10(+1.00%)
Dec 01, 2005 9.938 10.12 9.915 9.995 4,437,796 +0.07(+0.71%)
Nov 30, 2005 10.00 10.02 9.875 9.925 4,813,120 -0.05(-0.48%)
Nov 29, 2005 10.05 10.18 9.960 9.973 6,120,240 -0.02(-0.20%)
Nov 28, 2005 10.36 10.49 9.980 9.992 4,679,400 -0.29(-2.84%)
Nov 25, 2005 10.17 10.29 10.08 10.29 885,088 +0.08(+0.78%)
Nov 23, 2005 10.40 10.48 10.19 10.21 5,535,612 -0.21(-1.99%)
Nov 22, 2005 10.30 10.44 10.21 10.41 5,076,572 +0.08(+0.82%)
Nov 21, 2005 10.32 10.48 10.14 10.33 3,919,776 +0.03(+0.29%)
Nov 18, 2005 10.27 10.40 10.15 10.30 6,883,788 +0.14(+1.43%)
Nov 17, 2005 9.912 10.16 9.815 10.15 11,306,720 +0.29(+2.99%)
Nov 16, 2005 9.768 9.938 9.727 9.857 2,832,176 +0.08(+0.82%)
Nov 15, 2005 9.963 10.00 9.705 9.777 5,141,452 -0.12(-1.24%)
Nov 14, 2005 9.890 10.05 9.825 9.900 5,100,064 -9.80(-49.74%)
Nov 11, 2005 19.93 19.93 19.52 19.70 11,070,400 -0.18(-0.93%)
Nov 10, 2005 19.27 19.98 19.18 19.88 30,400,000 +0.68(+3.54%)
Nov 09, 2005 18.54 19.49 18.52 19.20 36,227,200 +0.57(+3.07%)
Nov 08, 2005 18.76 18.81 18.56 18.63 14,494,400 -0.08(-0.44%)
Nov 07, 2005 18.42 18.80 18.35 18.71 12,915,200 +0.41(+2.27%)
Nov 04, 2005 18.59 18.62 18.19 18.30 13,457,600 -0.24(-1.29%)
Nov 03, 2005 18.01 18.67 18.01 18.54 25,222,400 +0.54(+2.97%)
Nov 02, 2005 17.57 18.29 17.55 18.00 14,710,400 +0.50(+2.83%)
Nov 01, 2005 17.56 17.70 17.33 17.51 6,686,400 -0.02(-0.14%)
Oct 31, 2005 17.20 17.64 17.12 17.53 8,195,200 +0.37(+2.16%)
Oct 28, 2005 17.02 17.39 16.99 17.16 8,577,600 +0.26(+1.52%)
Oct 27, 2005 17.38 17.38 16.90 16.91 11,196,800 -0.46(-2.66%)
Oct 26, 2005 17.49 17.60 17.23 17.37 7,545,600 -0.15(-0.87%)
Oct 25, 2005 17.26 17.52 17.18 17.52 10,128,000 +0.26(+1.51%)
Oct 24, 2005 17.20 17.26 17.07 17.26 10,603,200 +0.10(+0.60%)
Oct 21, 2005 17.37 17.37 17.01 17.16 11,014,400 -0.02(-0.10%)
Oct 20, 2005 17.44 17.49 17.13 17.18 17,158,400 -0.25(-1.41%)
Oct 19, 2005 16.93 17.42 16.90 17.42 19,134,400 +0.44(+2.56%)
Oct 18, 2005 16.94 17.04 16.81 16.98 15,201,600 +0.10(+0.58%)
Oct 17, 2005 16.77 16.91 16.62 16.89 13,924,800 +0.16(+0.96%)
Oct 14, 2005 16.64 16.77 16.52 16.73 28,376,000 +0.00(+0.03%)
Oct 13, 2005 16.39 16.79 16.39 16.72 22,912,000 +0.20(+1.18%)
Oct 12, 2005 16.36 16.66 16.08 16.53 62,038,400 +1.21(+7.86%)
Oct 11, 2005 15.28 15.55 15.24 15.32 12,537,600 +0.00(+0.02%)
Oct 10, 2005 15.46 15.49 15.28 15.32 5,944,000 -0.07(-0.45%)
Oct 07, 2005 15.37 15.54 15.29 15.39 3,561,600 +0.02(+0.15%)
Oct 06, 2005 15.48 15.68 15.21 15.37 9,492,800 -0.13(-0.85%)
Oct 05, 2005 15.71 15.73 15.47 15.50 8,504,000 -0.21(-1.37%)
Oct 04, 2005 15.55 15.86 15.53 15.71 9,161,600 +0.18(+1.13%)
Oct 03, 2005 15.35 15.58 15.28 15.54 10,960,000 +0.27(+1.75%)
Sep 30, 2005 15.11 15.28 14.95 15.27 5,241,600 +0.07(+0.46%)
Sep 29, 2005 14.98 15.25 14.71 15.20 6,750,400 +0.21(+1.43%)
Sep 28, 2005 15.07 15.21 14.81 14.99 4,102,400 -0.06(-0.43%)
Sep 27, 2005 15.19 15.25 14.95 15.05 6,550,400 -0.06(-0.43%)
Sep 26, 2005 15.05 15.23 15.04 15.12 4,820,800 +0.13(+0.90%)
Sep 23, 2005 14.84 15.24 14.60 14.98 7,462,400 +0.06(+0.44%)
Sep 22, 2005 14.64 14.98 14.42 14.92 8,308,800 +0.23(+1.55%)
Sep 21, 2005 15.21 15.21 14.61 14.69 11,105,600 -0.56(-3.67%)
Sep 20, 2005 15.42 15.56 15.21 15.25 5,952,000 -0.16(-1.07%)
Sep 19, 2005 15.57 15.57 15.25 15.41 6,096,000 -0.09(-0.60%)
Sep 16, 2005 15.61 15.69 15.42 15.51 15,929,600 -0.11(-0.72%)
Sep 15, 2005 15.74 15.81 15.62 15.62 7,336,000 -0.14(-0.90%)
Sep 14, 2005 15.92 15.96 15.74 15.76 7,073,600 -0.05(-0.30%)
Sep 13, 2005 15.79 15.91 15.71 15.81 7,729,600 -0.06(-0.36%)
Sep 12, 2005 15.59 15.95 15.46 15.87 6,763,200 +0.24(+1.55%)
Sep 09, 2005 15.60 15.72 15.49 15.62 5,070,400 +0.03(+0.21%)
Sep 08, 2005 15.59 15.69 15.48 15.59 8,166,400 -0.05(-0.34%)
Sep 07, 2005 15.60 15.73 15.57 15.64 8,574,400 +0.06(+0.37%)
Sep 06, 2005 15.36 15.73 15.35 15.59 8,798,400 +0.19(+1.25%)
Sep 02, 2005 15.44 15.57 15.37 15.39 6,816,000 +0.07(+0.47%)
Sep 01, 2005 15.15 15.42 15.07 15.32 16,763,200 +0.18(+1.17%)
Aug 31, 2005 15.03 15.14 14.99 15.14 27,259,200 +0.12(+0.82%)
Aug 30, 2005 15.29 15.34 14.99 15.02 5,094,400 -0.27(-1.78%)
Aug 29, 2005 15.13 15.31 15.01 15.29 4,521,600 +0.19(+1.24%)
Aug 26, 2005 15.27 15.31 15.07 15.11 4,129,600 -0.20(-1.27%)
Aug 25, 2005 15.28 15.35 15.17 15.30 6,456,000 +0.12(+0.79%)
Aug 24, 2005 15.38 15.53 15.14 15.18 7,040,000 -0.19(-1.25%)
Aug 23, 2005 15.43 15.62 15.26 15.38 6,878,400 -0.09(-0.58%)
Aug 22, 2005 15.49 15.62 15.20 15.46 6,368,000 +0.06(+0.37%)
Aug 19, 2005 15.38 15.62 15.33 15.41 5,702,400 -0.05(-0.36%)
Aug 18, 2005 15.47 15.53 15.26 15.46 6,483,200 -0.04(-0.24%)
Aug 17, 2005 15.51 15.63 15.37 15.50 8,224,000 -0.09(-0.55%)
Aug 16, 2005 15.80 15.92 15.54 15.59 8,280,000 -0.33(-2.06%)
Aug 15, 2005 15.85 16.09 15.67 15.91 7,059,200 +0.01(+0.06%)
Aug 12, 2005 15.88 15.98 15.77 15.90 5,987,200 -0.01(-0.08%)
Aug 11, 2005 15.98 16.25 15.79 15.91 7,312,000 -0.10(-0.62%)
Aug 10, 2005 16.26 16.43 15.97 16.02 5,686,400 -0.14(-0.90%)
Aug 09, 2005 16.17 16.42 16.08 16.16 4,588,800 +0.04(+0.25%)
Aug 08, 2005 16.30 16.32 16.07 16.12 7,164,800 -0.11(-0.66%)
Aug 05, 2005 16.17 16.38 16.15 16.23 5,163,200 +0.00(+0.00%)
Aug 04, 2005 16.19 16.25 16.09 16.23 11,593,600 -0.02(-0.11%)
Aug 03, 2005 16.26 16.50 16.19 16.25 8,736,000 -0.12(-0.73%)
Aug 02, 2005 16.39 16.53 16.20 16.36 5,361,600 +0.02(+0.12%)
Aug 01, 2005 16.45 16.54 16.18 16.34 8,057,600 -0.07(-0.40%)
Jul 29, 2005 16.06 16.64 16.06 16.41 14,176,000 +0.46(+2.85%)
Jul 28, 2005 15.75 15.98 15.68 15.96 5,318,400 +0.21(+1.37%)
Jul 27, 2005 15.54 15.76 15.54 15.74 6,643,200 +0.05(+0.32%)
Jul 26, 2005 15.69 15.84 15.62 15.69 5,041,600 +0.04(+0.26%)
Jul 25, 2005 15.80 15.80 15.50 15.65 5,755,200 -0.14(-0.89%)
Jul 22, 2005 15.88 15.95 15.61 15.79 4,025,600 -0.05(-0.33%)
Jul 21, 2005 15.92 15.96 15.44 15.84 7,969,600 -0.06(-0.39%)
Jul 20, 2005 15.98 16.04 15.87 15.90 9,064,000 -0.07(-0.45%)
Jul 19, 2005 15.88 16.07 15.82 15.98 5,604,800 +0.19(+1.20%)
Jul 18, 2005 15.82 16.02 15.77 15.79 4,728,000 -0.06(-0.39%)
Jul 15, 2005 15.71 15.98 15.64 15.85 8,448,000 +0.20(+1.26%)
Jul 14, 2005 15.65 15.85 15.61 15.65 11,550,400 -0.04(-0.25%)
Jul 13, 2005 15.75 16.08 15.62 15.69 12,323,200 +0.07(+0.46%)
Jul 12, 2005 15.65 15.65 15.41 15.62 7,267,200 -0.05(-0.30%)
Jul 11, 2005 15.66 15.78 15.46 15.67 7,950,400 +0.06(+0.38%)
Jul 08, 2005 15.14 15.70 15.03 15.61 9,379,200 +0.41(+2.73%)
Jul 07, 2005 14.88 15.28 14.88 15.19 9,740,800 +0.10(+0.63%)
Jul 06, 2005 15.20 15.21 14.87 15.10 14,252,800 -0.53(-3.39%)
Jul 05, 2005 15.40 15.69 15.20 15.63 10,630,400 +0.29(+1.86%)
Jul 01, 2005 15.29 15.45 15.20 15.34 7,963,200 +0.03(+0.20%)
Jun 30, 2005 15.12 15.43 15.11 15.31 14,360,000 +0.23(+1.52%)
Jun 29, 2005 15.06 15.12 14.93 15.08 4,193,600 +0.02(+0.15%)
Jun 28, 2005 14.86 15.15 14.82 15.06 6,243,200 +0.21(+1.40%)
Jun 27, 2005 14.77 14.97 14.65 14.85 7,347,200 +0.11(+0.76%)
Jun 24, 2005 15.01 15.09 14.57 14.74 10,640,000 -0.26(-1.75%)
Jun 23, 2005 15.35 15.38 14.97 15.00 10,296,000 -0.30(-1.99%)
Jun 22, 2005 15.57 15.57 15.20 15.31 14,825,600 -0.25(-1.59%)
Jun 21, 2005 15.67 15.73 15.47 15.55 7,980,800 -0.11(-0.67%)
Jun 20, 2005 15.49 15.73 15.39 15.66 6,057,600 +0.13(+0.84%)
Jun 17, 2005 15.81 15.89 15.52 15.53 13,444,800 -0.17(-1.05%)
Jun 16, 2005 15.61 15.81 15.43 15.70 7,422,400 +0.11(+0.69%)
Jun 15, 2005 15.26 15.60 15.07 15.59 15,804,800 +0.40(+2.65%)
Jun 14, 2005 15.10 15.33 15.10 15.19 10,612,800 +0.14(+0.91%)
Jun 13, 2005 14.77 15.05 14.73 15.05 13,385,600 +0.27(+1.84%)
Jun 10, 2005 14.77 14.97 14.64 14.78 10,832,000 +0.06(+0.42%)
Jun 09, 2005 14.64 14.73 14.50 14.71 13,768,000 +0.11(+0.75%)
Jun 08, 2005 14.99 15.05 14.55 14.60 9,233,600 -0.37(-2.45%)
Jun 07, 2005 14.71 15.14 14.64 14.97 10,899,200 +0.28(+1.92%)
Jun 06, 2005 14.38 14.69 14.30 14.69 10,616,000 -0.03(-0.19%)
Jun 03, 2005 14.92 14.93 14.63 14.71 6,920,000 -0.13(-0.89%)
Jun 02, 2005 14.74 14.89 14.66 14.85 5,875,200 +0.07(+0.46%)
Jun 01, 2005 14.44 14.86 14.26 14.78 11,668,800 +0.25(+1.72%)
May 31, 2005 14.38 14.53 14.07 14.53 26,369,600 +0.21(+1.48%)
May 27, 2005 14.18 14.39 14.15 14.32 5,948,800 +0.11(+0.79%)
May 26, 2005 14.21 14.25 14.01 14.21 11,534,400 +0.08(+0.58%)
May 25, 2005 14.27 14.29 13.87 14.12 6,073,600 -0.00(-0.02%)
May 24, 2005 14.39 14.39 14.00 14.12 6,019,200 -0.18(-1.24%)
May 23, 2005 14.28 14.37 14.18 14.30 10,254,400 +0.21(+1.51%)
May 20, 2005 14.08 14.15 13.90 14.09 6,593,600 -0.04(-0.30%)
May 19, 2005 13.91 14.19 13.91 14.13 7,520,000 +0.23(+1.67%)
May 18, 2005 13.68 13.91 13.53 13.90 10,398,400 +0.25(+1.81%)
May 17, 2005 13.54 13.68 13.40 13.65 5,430,400 +0.14(+1.04%)
May 16, 2005 13.30 13.55 13.27 13.51 4,777,600 +0.27(+2.06%)
May 13, 2005 13.35 13.45 13.12 13.24 9,806,400 -0.11(-0.79%)
May 12, 2005 13.90 13.91 13.18 13.35 14,820,800 -0.52(-3.75%)
May 11, 2005 13.73 13.88 13.50 13.87 7,033,600 +0.18(+1.33%)
May 10, 2005 13.59 13.72 13.46 13.68 9,286,400 +0.01(+0.05%)
May 09, 2005 13.53 13.68 13.38 13.68 6,824,000 +0.10(+0.76%)
May 06, 2005 13.68 13.73 13.41 13.57 7,708,800 +0.01(+0.07%)
May 05, 2005 13.65 13.75 13.42 13.56 7,996,800 -0.15(-1.13%)
May 04, 2005 13.62 13.73 13.49 13.72 10,441,600 +0.14(+1.03%)
May 03, 2005 13.61 13.61 13.40 13.58 7,438,400 +0.03(+0.22%)
May 02, 2005 13.47 13.63 13.40 13.55 6,155,200 +0.17(+1.25%)
Apr 29, 2005 13.27 13.40 13.00 13.38 11,060,800 +0.16(+1.21%)
Apr 28, 2005 13.38 13.47 13.12 13.22 10,252,800 -0.23(-1.71%)
Apr 27, 2005 13.43 13.60 13.03 13.45 11,739,200 +0.05(+0.39%)
Apr 26, 2005 13.51 13.64 13.39 13.40 12,945,600 -0.13(-1.00%)
Apr 25, 2005 13.30 13.56 13.30 13.53 10,566,400 +0.24(+1.82%)
Apr 22, 2005 13.33 13.38 13.04 13.29 25,712,000 -0.03(-0.24%)
Apr 21, 2005 13.25 13.46 13.21 13.32 17,020,800 +0.22(+1.70%)
Apr 20, 2005 13.18 13.19 12.99 13.10 10,443,200 -0.03(-0.21%)
Apr 19, 2005 13.31 13.31 13.04 13.13 20,156,800 -0.07(-0.55%)
Apr 18, 2005 12.81 13.33 12.79 13.20 13,379,200 +0.42(+3.27%)
Apr 15, 2005 12.99 13.10 12.77 12.78 11,256,000 -0.31(-2.37%)
Apr 14, 2005 13.21 13.31 13.04 13.09 16,054,400 -0.20(-1.47%)
Apr 13, 2005 13.43 13.50 13.02 13.29 39,377,600 -0.45(-3.28%)
Apr 12, 2005 13.74 13.80 13.55 13.74 9,851,200 -0.04(-0.27%)
Apr 11, 2005 13.82 13.88 13.61 13.78 10,676,800 -0.08(-0.60%)
Apr 08, 2005 14.12 14.38 13.82 13.86 7,774,400 -0.29(-2.07%)
Apr 07, 2005 14.13 14.16 13.88 14.15 10,080,000 +0.08(+0.57%)
Apr 06, 2005 14.12 14.21 13.93 14.07 9,777,600 -0.06(-0.46%)
Apr 05, 2005 13.71 14.32 13.71 14.13 12,761,600 +0.38(+2.74%)
Apr 04, 2005 13.85 14.07 13.65 13.76 14,184,000 -0.09(-0.67%)
Apr 01, 2005 13.84 13.99 13.52 13.85 31,836,800 +0.03(+0.18%)
Mar 31, 2005 13.91 14.02 13.78 13.82 10,489,600 -0.12(-0.86%)
Mar 30, 2005 13.83 14.00 13.81 13.95 10,899,200 +0.05(+0.34%)
Mar 29, 2005 13.95 14.04 13.82 13.90 11,355,200 -0.07(-0.50%)
Mar 28, 2005 14.12 14.19 13.95 13.97 15,681,600 -0.12(-0.89%)
Mar 24, 2005 14.26 14.26 14.01 14.09 5,577,600 -0.09(-0.63%)
Mar 23, 2005 14.35 14.47 14.14 14.18 7,531,200 -0.11(-0.75%)
Mar 22, 2005 14.26 14.52 14.26 14.29 5,337,600 -0.04(-0.24%)
Mar 21, 2005 14.25 14.36 14.08 14.32 10,406,400 +0.16(+1.13%)
Mar 18, 2005 14.12 14.26 14.00 14.16 15,552,000 -0.00(-0.02%)
Mar 17, 2005 14.20 14.30 14.07 14.17 7,420,800 -0.11(-0.74%)
Mar 16, 2005 14.26 14.38 14.04 14.27 6,046,400 -0.06(-0.45%)
Mar 15, 2005 14.40 14.46 14.26 14.34 4,360,000 +0.00(+0.00%)
Mar 14, 2005 14.46 14.50 14.16 14.34 5,174,400 -0.09(-0.64%)
Mar 11, 2005 14.54 14.75 14.30 14.43 4,294,400 -0.16(-1.11%)
Mar 10, 2005 14.64 14.71 14.38 14.59 4,083,200 -0.10(-0.66%)
Mar 09, 2005 14.90 14.92 14.64 14.69 5,494,400 -0.21(-1.41%)
Mar 08, 2005 14.63 14.96 14.61 14.90 8,380,800 +0.23(+1.57%)
Mar 07, 2005 14.49 14.82 14.46 14.67 4,699,200 +0.18(+1.26%)
Mar 04, 2005 14.50 14.80 14.49 14.49 5,204,800 +0.04(+0.26%)
Mar 03, 2005 14.59 14.66 14.31 14.45 10,497,600 -0.12(-0.86%)
Mar 02, 2005 14.32 14.62 14.27 14.57 10,793,600 +0.19(+1.32%)
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.