Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.386 5.427 5.369 5.415 1,115,414 +0.03(+0.48%)
Aug 30, 2006 5.372 5.407 5.337 5.389 1,243,712 +0.03(+0.59%)
Aug 29, 2006 5.329 5.370 5.294 5.357 1,202,866 +0.05(+0.95%)
Aug 28, 2006 5.302 5.394 5.267 5.307 2,099,387 -0.00(-0.09%)
Aug 25, 2006 5.273 5.376 5.265 5.312 1,886,778 +0.04(+0.72%)
Aug 24, 2006 5.337 5.357 5.230 5.273 1,966,899 -0.07(-1.25%)
Aug 23, 2006 5.426 5.494 5.309 5.340 1,987,322 -0.08(-1.39%)
Aug 22, 2006 5.440 5.464 5.372 5.416 3,111,638 -0.02(-0.46%)
Aug 21, 2006 5.528 5.528 5.398 5.440 3,676,677 -0.16(-2.85%)
Aug 18, 2006 5.788 5.789 5.594 5.600 3,222,656 -0.20(-3.41%)
Aug 17, 2006 5.753 5.880 5.753 5.798 968,786 +0.02(+0.33%)
Aug 16, 2006 5.719 5.798 5.680 5.778 1,086,612 +0.07(+1.17%)
Aug 15, 2006 5.736 5.736 5.634 5.712 820,588 +0.14(+2.45%)
Aug 14, 2006 5.570 5.687 5.441 5.575 776,600 -0.03(-0.51%)
Aug 11, 2006 5.627 5.659 5.558 5.604 1,060,428 -0.02(-0.41%)
Aug 10, 2006 5.623 5.662 5.560 5.627 1,303,934 -0.00(-0.03%)
Aug 09, 2006 5.676 5.689 5.619 5.629 2,283,195 +0.00(+0.07%)
Aug 08, 2006 5.690 5.706 5.604 5.625 1,580,955 -0.05(-0.84%)
Aug 07, 2006 5.696 5.706 5.637 5.672 636,257 -0.02(-0.40%)
Aug 04, 2006 5.753 5.815 5.633 5.695 1,830,221 -0.02(-0.37%)
Aug 03, 2006 5.631 5.724 5.608 5.716 1,972,136 +0.08(+1.37%)
Aug 02, 2006 5.601 5.648 5.584 5.639 3,620,121 +0.05(+0.91%)
Aug 01, 2006 5.586 5.623 5.460 5.588 5,083,251 -0.14(-2.45%)
Jul 31, 2006 5.727 5.735 5.668 5.729 2,364,887 -0.02(-0.38%)
Jul 28, 2006 5.727 5.777 5.719 5.751 3,038,325 +0.03(+0.52%)
Jul 27, 2006 5.662 5.932 5.648 5.721 5,415,780 +0.15(+2.60%)
Jul 26, 2006 5.625 5.630 5.480 5.576 2,320,375 -0.01(-0.26%)
Jul 25, 2006 5.643 5.651 5.556 5.590 3,256,171 -0.06(-1.15%)
Jul 24, 2006 5.579 5.670 5.548 5.655 2,483,236 +0.08(+1.39%)
Jul 21, 2006 5.519 5.587 5.460 5.578 3,487,632 +0.06(+1.07%)
Jul 20, 2006 5.839 5.840 5.502 5.519 5,602,206 -0.34(-5.77%)
Jul 19, 2006 5.712 5.880 5.708 5.857 2,321,423 +0.15(+2.71%)
Jul 18, 2006 5.694 5.706 5.588 5.702 2,116,668 +0.02(+0.32%)
Jul 17, 2006 5.667 5.735 5.663 5.684 1,248,426 -0.08(-1.42%)
Jul 14, 2006 5.784 5.796 5.707 5.766 1,263,088 -0.04(-0.69%)
Jul 13, 2006 5.954 5.954 5.771 5.806 2,182,650 -0.17(-2.88%)
Jul 12, 2006 6.091 6.096 5.977 5.978 942,079 -0.13(-2.06%)
Jul 11, 2006 6.101 6.116 6.006 6.104 545,139 -0.01(-0.13%)
Jul 10, 2006 6.126 6.139 6.083 6.112 714,807 +0.00(+0.08%)
Jul 07, 2006 6.159 6.174 6.082 6.107 1,474,127 -0.05(-0.85%)
Jul 06, 2006 6.097 6.165 6.092 6.159 1,402,908 +0.06(+0.94%)
Jul 05, 2006 6.131 6.131 5.999 6.102 1,738,579 -0.03(-0.45%)
Jul 03, 2006 6.240 6.240 6.062 6.130 824,254 -0.09(-1.38%)
Jun 30, 2006 6.173 6.235 6.034 6.216 2,939,351 +0.11(+1.75%)
Jun 29, 2006 5.940 6.117 5.920 6.109 2,432,440 +0.17(+2.93%)
Jun 28, 2006 6.021 6.021 5.913 5.935 1,991,511 -0.05(-0.89%)
Jun 27, 2006 6.050 6.053 5.978 5.989 1,383,008 -0.06(-1.07%)
Jun 26, 2006 6.093 6.098 6.040 6.053 884,999 -0.04(-0.70%)
Jun 23, 2006 6.010 6.111 5.993 6.096 1,441,659 +0.07(+1.11%)
Jun 22, 2006 6.007 6.059 5.952 6.030 2,040,212 +0.02(+0.40%)
Jun 21, 2006 5.915 6.058 5.909 6.006 999,683 +0.08(+1.37%)
Jun 20, 2006 5.922 6.006 5.857 5.925 2,038,118 +0.00(+0.05%)
Jun 19, 2006 5.990 5.994 5.897 5.922 1,687,260 -0.06(-1.08%)
Jun 16, 2006 6.010 6.030 5.958 5.987 1,827,603 +0.00(+0.08%)
Jun 15, 2006 5.800 5.991 5.758 5.982 2,147,565 +0.18(+3.13%)
Jun 14, 2006 5.839 5.878 5.750 5.800 2,400,496 -0.05(-0.80%)
Jun 13, 2006 5.915 5.942 5.824 5.847 1,706,112 -0.08(-1.29%)
Jun 12, 2006 6.039 6.039 5.920 5.924 1,360,491 -0.10(-1.62%)
Jun 09, 2006 5.979 6.059 5.968 6.021 1,866,354 +0.05(+0.80%)
Jun 08, 2006 5.973 5.992 5.830 5.973 2,669,662 -0.03(-0.45%)
Jun 07, 2006 6.081 6.111 5.977 6.000 2,456,005 -0.13(-2.12%)
Jun 06, 2006 6.144 6.185 6.020 6.130 2,712,603 +0.09(+1.44%)
Jun 05, 2006 6.204 6.204 6.034 6.043 1,649,556 -0.16(-2.62%)
Jun 02, 2006 6.218 6.244 6.170 6.205 2,741,928 +0.00(+0.05%)
Jun 01, 2006 6.206 6.245 6.031 6.202 4,897,348 -0.08(-1.25%)
May 31, 2006 6.354 6.383 6.258 6.281 5,683,375 -0.05(-0.81%)
May 30, 2006 6.369 6.392 6.306 6.332 2,208,310 -0.06(-0.96%)
May 26, 2006 6.316 6.405 6.316 6.393 2,344,988 +0.11(+1.73%)
May 25, 2006 6.275 6.285 6.199 6.285 1,918,721 +0.09(+1.39%)
May 24, 2006 6.180 6.221 6.137 6.199 2,641,384 -0.01(-0.09%)
May 23, 2006 6.345 6.350 6.196 6.204 1,649,032 -0.09(-1.43%)
May 22, 2006 6.321 6.343 6.175 6.294 2,046,496 -0.03(-0.42%)
May 19, 2006 6.329 6.367 6.283 6.321 1,717,109 +0.02(+0.29%)
May 18, 2006 6.268 6.347 6.262 6.303 2,180,032 +0.02(+0.32%)
May 17, 2006 6.400 6.416 6.270 6.283 2,710,508 -0.14(-2.23%)
May 16, 2006 6.369 6.442 6.350 6.426 3,381,328 +0.03(+0.49%)
May 15, 2006 6.154 6.411 6.135 6.394 5,039,263 +0.35(+5.78%)
May 12, 2006 6.101 6.107 6.023 6.045 1,973,183 -0.07(-1.16%)
May 11, 2006 6.212 6.212 6.088 6.116 1,689,878 -0.10(-1.55%)
May 10, 2006 6.240 6.240 6.168 6.212 1,405,002 -0.02(-0.28%)
May 09, 2006 6.234 6.247 6.173 6.229 1,761,621 +0.02(+0.34%)
May 08, 2006 6.148 6.211 6.113 6.208 893,378 +0.05(+0.88%)
May 05, 2006 6.160 6.178 6.111 6.154 957,789 +0.01(+0.14%)
May 04, 2006 6.027 6.146 6.027 6.145 1,256,804 +0.11(+1.76%)
May 03, 2006 5.948 6.103 5.948 6.039 2,128,712 +0.09(+1.52%)
May 02, 2006 5.800 5.965 5.777 5.948 2,324,041 +0.18(+3.15%)
May 01, 2006 5.799 5.827 5.767 5.767 1,559,485 -0.03(-0.54%)
Apr 28, 2006 5.824 5.841 5.739 5.799 2,313,044 -0.09(-1.57%)
Apr 27, 2006 5.872 5.904 5.841 5.891 1,553,201 -0.01(-0.24%)
Apr 26, 2006 5.784 5.931 5.770 5.905 1,925,005 +0.15(+2.52%)
Apr 25, 2006 5.717 5.773 5.672 5.760 2,048,067 +0.04(+0.75%)
Apr 24, 2006 5.768 5.768 5.655 5.717 1,237,428 -0.06(-0.96%)
Apr 21, 2006 5.834 5.834 5.750 5.773 1,160,449 -0.06(-1.05%)
Apr 20, 2006 5.782 5.840 5.722 5.834 1,238,999 +0.04(+0.73%)
Apr 19, 2006 5.729 5.792 5.704 5.792 1,736,485 +0.06(+1.13%)
Apr 18, 2006 5.618 5.736 5.584 5.727 1,618,659 +0.11(+1.95%)
Apr 17, 2006 5.677 5.691 5.602 5.617 1,002,825 -0.06(-1.06%)
Apr 13, 2006 5.683 5.694 5.634 5.677 986,068 -0.01(-0.10%)
Apr 12, 2006 5.703 5.717 5.651 5.683 864,576 -0.03(-0.48%)
Apr 11, 2006 5.729 5.755 5.688 5.711 1,407,097 -0.03(-0.45%)
Apr 10, 2006 5.717 5.736 5.667 5.736 1,199,724 +0.01(+0.17%)
Apr 07, 2006 5.753 5.767 5.652 5.727 947,840 -0.00(-0.03%)
Apr 06, 2006 5.767 5.767 5.714 5.729 755,130 -0.04(-0.66%)
Apr 05, 2006 5.690 5.769 5.672 5.767 1,786,757 +0.07(+1.24%)
Apr 04, 2006 5.676 5.732 5.672 5.696 2,245,491 +0.00(+0.05%)
Apr 03, 2006 5.733 5.759 5.683 5.693 1,784,662 -0.04(-0.68%)
Mar 31, 2006 5.743 5.744 5.620 5.733 2,434,011 -0.03(-0.58%)
Mar 30, 2006 5.805 5.825 5.751 5.766 1,888,872 -0.04(-0.69%)
Mar 29, 2006 5.792 5.833 5.762 5.806 1,132,695 +0.04(+0.66%)
Mar 28, 2006 5.765 5.822 5.734 5.768 1,284,559 +0.01(+0.13%)
Mar 27, 2006 5.719 5.786 5.706 5.760 1,708,730 +0.00(+0.07%)
Mar 24, 2006 5.701 5.762 5.695 5.756 1,508,165 +0.06(+0.99%)
Mar 23, 2006 5.748 5.761 5.656 5.700 2,087,343 -0.05(-0.83%)
Mar 22, 2006 5.633 5.753 5.605 5.748 3,060,319 +0.07(+1.28%)
Mar 21, 2006 5.672 5.729 5.634 5.675 2,971,295 +0.00(+0.07%)
Mar 20, 2006 5.603 5.684 5.589 5.672 1,690,925 +0.07(+1.18%)
Mar 17, 2006 5.566 5.619 5.548 5.606 2,644,002 +0.09(+1.59%)
Mar 16, 2006 5.449 5.528 5.423 5.518 1,898,822 +0.07(+1.35%)
Mar 15, 2006 5.377 5.447 5.367 5.444 1,082,946 +0.07(+1.24%)
Mar 14, 2006 5.318 5.395 5.300 5.377 1,009,633 +0.04(+0.84%)
Mar 13, 2006 5.374 5.390 5.309 5.333 1,340,068 -0.04(-0.69%)
Mar 10, 2006 5.323 5.423 5.322 5.370 1,437,994 +0.05(+0.88%)
Mar 09, 2006 5.247 5.331 5.247 5.323 2,232,399 +0.08(+1.46%)
Mar 08, 2006 5.228 5.247 5.212 5.247 2,906,360 +0.00(+0.05%)
Mar 07, 2006 5.232 5.263 5.217 5.244 1,559,485 +0.00(+0.07%)
Mar 06, 2006 5.250 5.285 5.229 5.240 1,074,568 -0.01(-0.18%)
Mar 03, 2006 5.274 5.290 5.221 5.250 3,313,251 -0.04(-0.69%)
Mar 02, 2006 5.442 5.447 5.264 5.286 3,952,650 -0.18(-3.22%)
Mar 01, 2006 5.344 5.461 5.338 5.461 2,245,491 +0.14(+2.56%)
Feb 28, 2006 5.390 5.387 5.307 5.325 1,218,053 -0.06(-1.20%)
Feb 27, 2006 5.366 5.430 5.356 5.390 1,693,544 +0.03(+0.53%)
Feb 24, 2006 5.418 5.433 5.347 5.361 2,244,443 -0.10(-1.82%)
Feb 23, 2006 5.418 5.566 5.405 5.461 3,295,446 +0.02(+0.37%)
Feb 22, 2006 5.408 5.465 5.391 5.440 1,022,724 +0.04(+0.78%)
Feb 21, 2006 5.425 5.480 5.393 5.398 2,185,792 -0.05(-0.88%)
Feb 17, 2006 5.323 5.481 5.321 5.446 1,737,532 +0.12(+2.31%)
Feb 16, 2006 5.336 5.356 5.309 5.323 2,470,668 -0.01(-0.14%)
Feb 15, 2006 5.311 5.350 5.285 5.331 1,866,354 +0.02(+0.40%)
Feb 14, 2006 5.192 5.321 5.114 5.310 2,846,662 +0.20(+3.96%)
Feb 13, 2006 5.177 5.218 5.081 5.107 2,108,813 -0.08(-1.58%)
Feb 10, 2006 5.138 5.205 5.135 5.189 2,462,289 +0.05(+1.02%)
Feb 09, 2006 5.156 5.235 5.089 5.137 2,922,070 -0.05(-1.01%)
Feb 08, 2006 5.286 5.286 5.152 5.189 2,822,573 -0.10(-1.82%)
Feb 07, 2006 5.277 5.308 5.247 5.286 2,709,985 +0.01(+0.11%)
Feb 06, 2006 5.239 5.282 5.223 5.280 2,034,452 +0.05(+0.97%)
Feb 03, 2006 5.253 5.269 5.194 5.229 1,897,251 -0.02(-0.45%)
Feb 02, 2006 5.290 5.290 5.200 5.253 2,432,964 -0.09(-1.73%)
Feb 01, 2006 5.264 5.359 5.238 5.346 2,517,798 +0.08(+1.56%)
Jan 31, 2006 5.261 5.299 5.184 5.264 2,000,414 -0.01(-0.14%)
Jan 30, 2006 5.232 5.283 5.210 5.271 3,441,026 +0.02(+0.31%)
Jan 27, 2006 5.242 5.271 5.150 5.255 4,773,239 +0.01(+0.27%)
Jan 26, 2006 5.377 5.377 5.230 5.241 3,784,029 -0.14(-2.52%)
Jan 25, 2006 5.368 5.471 5.328 5.376 1,923,434 -0.01(-0.25%)
Jan 24, 2006 5.372 5.438 5.361 5.390 1,680,976 +0.03(+0.52%)
Jan 23, 2006 5.310 5.376 5.293 5.362 2,195,218 +0.05(+1.01%)
Jan 20, 2006 5.422 5.423 5.304 5.309 2,694,798 -0.12(-2.28%)
Jan 19, 2006 5.393 5.453 5.355 5.433 2,847,709 +0.06(+1.14%)
Jan 18, 2006 5.347 5.462 5.341 5.372 2,530,366 +0.02(+0.46%)
Jan 17, 2006 5.380 5.403 5.310 5.347 3,350,955 -0.06(-1.03%)
Jan 13, 2006 5.347 5.431 5.319 5.402 3,121,064 +0.06(+1.04%)
Jan 12, 2006 5.413 5.422 5.298 5.347 6,688,819 -0.22(-3.95%)
Jan 11, 2006 5.586 5.617 5.529 5.566 2,477,999 -0.01(-0.26%)
Jan 10, 2006 5.566 5.594 5.490 5.581 2,557,597 -0.00(-0.09%)
Jan 09, 2006 5.591 5.674 5.559 5.586 3,073,411 +0.03(+0.50%)
Jan 06, 2006 5.490 5.610 5.452 5.558 4,153,215 -0.15(-2.59%)
Jan 05, 2006 5.760 5.786 5.639 5.706 2,948,778 -0.11(-1.92%)
Jan 04, 2006 5.777 5.825 5.682 5.818 3,186,523 -0.08(-1.34%)
Jan 03, 2006 5.799 5.898 5.746 5.897 1,775,760 +0.11(+1.86%)
Dec 30, 2005 5.799 5.831 5.757 5.789 1,148,405 -0.01(-0.15%)
Dec 29, 2005 5.797 5.849 5.782 5.798 958,313 +0.02(+0.28%)
Dec 28, 2005 5.719 5.812 5.715 5.781 1,508,165 +0.11(+1.92%)
Dec 27, 2005 5.729 5.795 5.666 5.672 1,124,316 -0.05(-0.90%)
Dec 23, 2005 5.634 5.737 5.634 5.724 1,140,026 +0.09(+1.52%)
Dec 22, 2005 5.667 5.700 5.615 5.638 1,748,005 -0.03(-0.52%)
Dec 21, 2005 5.612 5.714 5.604 5.668 2,161,180 +0.06(+1.00%)
Dec 20, 2005 5.544 5.647 5.544 5.611 2,626,721 -0.01(-0.14%)
Dec 19, 2005 5.737 5.771 5.618 5.619 2,348,130 -0.12(-2.08%)
Dec 16, 2005 5.736 5.769 5.707 5.738 1,877,351 +0.01(+0.10%)
Dec 15, 2005 5.748 5.768 5.721 5.733 1,138,455 -0.04(-0.68%)
Dec 14, 2005 5.839 5.872 5.772 5.772 1,313,360 -0.06(-1.05%)
Dec 13, 2005 5.788 5.872 5.772 5.833 1,282,988 +0.05(+0.79%)
Dec 12, 2005 5.756 5.841 5.736 5.787 1,680,452 +0.04(+0.71%)
Dec 09, 2005 5.710 5.767 5.710 5.746 2,871,275 +0.04(+0.69%)
Dec 08, 2005 5.636 5.767 5.636 5.707 1,160,973 +0.07(+1.25%)
Dec 07, 2005 5.674 5.703 5.576 5.636 1,415,999 -0.04(-0.66%)
Dec 06, 2005 5.694 5.745 5.616 5.673 1,503,976 -0.02(-0.37%)
Dec 05, 2005 5.681 5.733 5.605 5.694 2,295,239 +0.01(+0.10%)
Dec 02, 2005 5.800 5.800 5.653 5.689 2,123,999 -0.11(-1.93%)
Dec 01, 2005 5.743 5.811 5.738 5.800 1,712,396 +0.07(+1.25%)
Nov 30, 2005 5.795 5.805 5.723 5.729 1,511,307 -0.03(-0.46%)
Nov 29, 2005 5.805 5.846 5.740 5.756 1,435,899 -0.04(-0.61%)
Nov 28, 2005 5.883 5.891 5.788 5.791 1,818,701 -0.09(-1.56%)
Nov 25, 2005 5.872 5.884 5.829 5.883 483,346 +0.01(+0.18%)
Nov 23, 2005 5.829 5.894 5.797 5.872 1,637,511 +0.04(+0.72%)
Nov 22, 2005 5.830 5.856 5.728 5.830 1,473,603 +0.00(+0.00%)
Nov 21, 2005 5.738 5.834 5.721 5.830 1,987,846 +0.13(+2.19%)
Nov 18, 2005 5.625 5.796 5.625 5.705 1,579,908 +0.08(+1.43%)
Nov 17, 2005 5.564 5.629 5.480 5.625 2,350,748 +0.06(+1.10%)
Nov 16, 2005 5.608 5.622 5.528 5.564 1,954,854 -0.04(-0.78%)
Nov 15, 2005 5.668 5.672 5.583 5.608 2,189,982 -0.06(-1.04%)
Nov 14, 2005 5.678 5.688 5.629 5.667 2,630,387 +0.00(+0.03%)
Nov 11, 2005 5.588 5.665 5.588 5.665 926,369 +0.08(+1.51%)
Nov 10, 2005 5.339 5.611 5.304 5.581 2,402,591 -0.02(-0.41%)
Nov 09, 2005 5.684 5.686 5.506 5.604 3,396,514 -0.09(-1.51%)
Nov 08, 2005 5.681 5.696 5.609 5.690 1,998,319 +0.01(+0.15%)
Nov 07, 2005 5.606 5.681 5.605 5.681 1,547,964 +0.08(+1.36%)
Nov 04, 2005 5.613 5.638 5.540 5.605 1,664,742 -0.01(-0.24%)
Nov 03, 2005 5.714 5.720 5.588 5.618 2,096,245 -0.08(-1.44%)
Nov 02, 2005 5.528 5.700 5.528 5.700 2,689,562 +0.17(+3.11%)
Nov 01, 2005 5.520 5.585 5.482 5.528 2,485,854 -0.01(-0.16%)
Oct 31, 2005 5.458 5.566 5.449 5.537 2,148,088 +0.09(+1.70%)
Oct 28, 2005 5.358 5.444 5.309 5.444 2,850,328 +0.07(+1.35%)
Oct 27, 2005 5.481 5.481 5.369 5.372 3,159,292 -0.12(-2.16%)
Oct 26, 2005 5.418 5.576 5.357 5.490 3,751,038 +0.05(+0.95%)
Oct 25, 2005 5.471 5.490 5.380 5.439 2,237,636 -0.00(-0.04%)
Oct 24, 2005 5.256 5.453 5.256 5.440 2,434,011 +0.19(+3.60%)
Oct 21, 2005 5.371 5.376 5.229 5.251 2,946,159 -0.10(-1.89%)
Oct 20, 2005 5.418 5.472 5.326 5.353 2,413,065 -0.06(-1.02%)
Oct 19, 2005 5.438 5.438 5.303 5.408 2,934,115 -0.04(-0.70%)
Oct 18, 2005 5.471 5.511 5.383 5.446 2,007,221 -0.04(-0.73%)
Oct 17, 2005 5.624 5.651 5.433 5.486 2,770,207 +0.08(+1.54%)
Oct 14, 2005 5.414 5.442 5.341 5.403 1,895,680 -0.00(-0.02%)
Oct 13, 2005 5.321 5.430 5.314 5.404 2,364,887 +0.08(+1.58%)
Oct 12, 2005 5.293 5.382 5.293 5.320 3,424,792 +0.03(+0.51%)
Oct 11, 2005 5.271 5.396 5.242 5.293 5,341,419 +0.11(+2.16%)
Oct 10, 2005 5.357 5.357 5.104 5.182 6,132,159 -0.19(-3.61%)
Oct 07, 2005 5.333 5.386 5.333 5.376 1,716,585 +0.07(+1.26%)
Oct 06, 2005 5.261 5.370 5.253 5.309 1,572,576 +0.05(+0.91%)
Oct 05, 2005 5.359 5.363 5.258 5.261 2,344,464 -0.09(-1.61%)
Oct 04, 2005 5.418 5.462 5.347 5.347 2,414,636 -0.06(-1.18%)
Oct 03, 2005 5.400 5.452 5.380 5.411 2,425,633 +0.02(+0.37%)
Sep 30, 2005 5.356 5.470 5.342 5.391 1,470,985 +0.01(+0.14%)
Sep 29, 2005 5.385 5.395 5.332 5.383 1,982,609 -0.02(-0.30%)
Sep 28, 2005 5.441 5.476 5.378 5.399 1,265,183 -0.04(-0.75%)
Sep 27, 2005 5.376 5.464 5.359 5.440 1,097,609 +0.05(+0.89%)
Sep 26, 2005 5.381 5.436 5.349 5.393 1,458,417 +0.03(+0.53%)
Sep 23, 2005 5.364 5.399 5.323 5.364 2,257,011 +0.04(+0.75%)
Sep 22, 2005 5.278 5.355 5.263 5.324 1,174,065 +0.01(+0.25%)
Sep 21, 2005 5.213 5.436 5.152 5.311 3,128,396 +0.10(+1.89%)
Sep 20, 2005 5.295 5.295 5.184 5.212 2,691,133 -0.08(-1.57%)
Sep 19, 2005 5.376 5.376 5.283 5.295 1,406,573 -0.09(-1.70%)
Sep 16, 2005 5.385 5.391 5.313 5.387 2,139,186 -0.01(-0.23%)
Sep 15, 2005 5.461 5.490 5.371 5.399 2,257,011 -0.10(-1.86%)
Sep 14, 2005 5.502 5.533 5.491 5.502 966,168 -0.02(-0.33%)
Sep 13, 2005 5.504 5.577 5.475 5.520 906,470 -0.01(-0.12%)
Sep 12, 2005 5.497 5.530 5.444 5.526 1,323,310 +0.03(+0.49%)
Sep 09, 2005 5.492 5.500 5.426 5.500 1,830,745 -0.01(-0.14%)
Sep 08, 2005 5.566 5.587 5.505 5.507 1,018,011 -0.08(-1.37%)
Sep 07, 2005 5.549 5.584 5.524 5.584 942,079 +0.04(+0.64%)
Sep 06, 2005 5.561 5.569 5.526 5.548 2,023,979 -0.01(-0.21%)
Sep 02, 2005 5.560 5.571 5.530 5.560 1,408,144 -0.00(-0.05%)
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.