Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 4.279 4.367 4.279 4.335 1,402,977 +0.05(+1.25%)
Jan 30, 2006 4.276 4.310 4.211 4.281 910,930 +0.01(+0.25%)
Jan 27, 2006 4.277 4.294 4.265 4.270 853,403 -0.01(-0.13%)
Jan 26, 2006 4.269 4.297 4.247 4.276 810,956 +0.01(+0.34%)
Jan 25, 2006 4.288 4.308 4.254 4.261 1,344,334 -0.01(-0.17%)
Jan 24, 2006 4.252 4.279 4.245 4.269 1,471,674 -0.02(-0.42%)
Jan 23, 2006 4.286 4.340 4.274 4.286 1,305,796 -0.00(-0.08%)
Jan 20, 2006 4.288 4.340 4.286 4.290 1,401,302 +0.03(+0.63%)
Jan 19, 2006 4.204 4.276 4.204 4.263 1,474,466 +0.06(+1.36%)
Jan 18, 2006 4.245 4.252 4.154 4.206 1,954,785 -0.10(-2.25%)
Jan 17, 2006 4.406 4.419 4.277 4.303 1,831,913 -0.10(-2.36%)
Jan 13, 2006 4.602 4.602 4.387 4.406 1,701,780 -0.02(-0.40%)
Jan 12, 2006 4.390 4.435 4.372 4.424 1,747,578 +0.02(+0.41%)
Jan 11, 2006 4.351 4.421 4.317 4.406 2,285,423 +0.13(+2.97%)
Jan 10, 2006 4.279 4.290 4.254 4.279 1,533,669 +0.01(+0.13%)
Jan 09, 2006 4.256 4.274 4.234 4.274 1,167,844 -0.04(-0.83%)
Jan 06, 2006 4.274 4.310 4.245 4.310 1,218,669 +0.04(+0.88%)
Jan 05, 2006 4.335 4.335 4.258 4.272 1,792,259 -0.09(-2.13%)
Jan 04, 2006 4.333 4.380 4.328 4.365 1,168,961 +0.04(+0.91%)
Jan 03, 2006 4.272 4.345 4.270 4.326 1,203,031 +0.04(+0.88%)
Dec 30, 2005 4.299 4.301 4.269 4.288 813,190 -0.01(-0.21%)
Dec 29, 2005 4.263 4.303 4.263 4.297 1,314,733 +0.02(+0.38%)
Dec 28, 2005 4.251 4.306 4.245 4.281 829,946 +0.06(+1.31%)
Dec 27, 2005 4.233 4.252 4.213 4.226 409,946 -0.01(-0.13%)
Dec 23, 2005 4.234 4.254 4.215 4.231 702,047 -0.01(-0.30%)
Dec 22, 2005 4.251 4.270 4.218 4.243 1,499,599 -0.01(-0.25%)
Dec 21, 2005 4.254 4.279 4.238 4.254 1,195,211 +0.02(+0.51%)
Dec 20, 2005 4.234 4.256 4.197 4.233 1,202,472 -0.01(-0.25%)
Dec 19, 2005 4.258 4.270 4.218 4.243 1,424,759 +0.01(+0.30%)
Dec 16, 2005 4.197 4.260 4.186 4.231 2,684,758 +0.06(+1.46%)
Dec 15, 2005 4.202 4.202 4.156 4.170 2,830,529 -0.03(-0.77%)
Dec 14, 2005 4.181 4.222 4.172 4.202 2,160,876 +0.03(+0.82%)
Dec 13, 2005 4.193 4.208 4.154 4.168 2,164,227 -0.07(-1.69%)
Dec 12, 2005 4.261 4.265 4.211 4.240 1,747,019 +0.00(+0.00%)
Dec 09, 2005 4.213 4.269 4.183 4.240 1,477,818 +0.02(+0.47%)
Dec 08, 2005 4.261 4.261 4.213 4.220 1,416,940 -0.05(-1.09%)
Dec 07, 2005 4.240 4.292 4.215 4.267 2,319,492 +0.03(+0.68%)
Dec 06, 2005 4.283 4.294 4.226 4.238 1,706,807 -0.03(-0.75%)
Dec 05, 2005 4.292 4.335 4.260 4.270 1,574,440 -0.04(-1.00%)
Dec 02, 2005 4.344 4.356 4.258 4.313 1,645,929 -0.03(-0.70%)
Dec 01, 2005 4.251 4.349 4.234 4.344 2,062,019 +0.10(+2.28%)
Nov 30, 2005 4.310 4.313 4.233 4.247 1,888,323 -0.06(-1.45%)
Nov 29, 2005 4.351 4.374 4.304 4.310 1,526,966 -0.05(-1.11%)
Nov 28, 2005 4.422 4.431 4.351 4.358 2,760,157 -0.11(-2.48%)
Nov 25, 2005 4.541 4.566 4.446 4.469 3,110,901 +0.21(+4.87%)
Nov 23, 2005 4.072 4.261 4.070 4.261 3,190,210 +0.21(+5.17%)
Nov 22, 2005 4.032 4.073 4.007 4.052 1,230,956 +0.03(+0.67%)
Nov 21, 2005 4.080 4.088 4.016 4.025 2,204,998 -0.04(-1.06%)
Nov 18, 2005 4.086 4.098 4.061 4.068 1,273,961 -0.02(-0.39%)
Nov 17, 2005 4.054 4.091 4.046 4.084 2,688,668 +0.03(+0.71%)
Nov 16, 2005 4.095 4.098 4.045 4.055 1,235,424 -0.03(-0.75%)
Nov 15, 2005 4.104 4.109 4.064 4.086 1,613,535 -0.01(-0.26%)
Nov 14, 2005 4.068 4.104 4.048 4.097 2,688,109 -0.01(-0.17%)
Nov 11, 2005 4.115 4.115 4.082 4.104 1,511,887 -0.01(-0.35%)
Nov 10, 2005 4.145 4.166 4.113 4.118 1,442,631 -0.04(-0.99%)
Nov 09, 2005 4.118 4.172 4.109 4.159 1,605,158 +0.03(+0.74%)
Nov 08, 2005 4.118 4.156 4.091 4.129 1,552,099 -0.02(-0.39%)
Nov 07, 2005 4.163 4.180 4.125 4.145 1,335,397 -0.05(-1.24%)
Nov 04, 2005 4.172 4.211 4.145 4.197 2,038,003 +0.02(+0.39%)
Nov 03, 2005 4.211 4.220 4.095 4.181 3,193,002 -0.02(-0.47%)
Nov 02, 2005 4.306 4.299 4.163 4.200 4,043,055 -0.11(-2.45%)
Nov 01, 2005 4.424 4.426 4.303 4.306 1,950,876 -0.13(-2.83%)
Oct 31, 2005 4.421 4.476 4.397 4.431 1,552,099 +0.04(+0.90%)
Oct 28, 2005 4.412 4.422 4.371 4.392 1,017,047 -0.03(-0.57%)
Oct 27, 2005 4.483 4.510 4.397 4.417 1,440,956 -0.04(-0.96%)
Oct 26, 2005 4.457 4.501 4.440 4.460 1,507,419 +0.03(+0.61%)
Oct 25, 2005 4.403 4.478 4.403 4.433 1,568,855 +0.04(+0.98%)
Oct 24, 2005 4.396 4.406 4.345 4.390 1,925,184 +0.02(+0.41%)
Oct 21, 2005 4.422 4.458 4.324 4.372 2,307,764 -0.06(-1.37%)
Oct 20, 2005 4.489 4.535 4.415 4.433 1,652,073 -0.07(-1.63%)
Oct 19, 2005 4.585 4.623 4.460 4.507 2,016,221 +0.05(+1.04%)
Oct 18, 2005 4.598 4.598 4.455 4.460 1,992,764 -0.14(-2.96%)
Oct 17, 2005 4.628 4.639 4.559 4.596 1,667,711 -0.03(-0.62%)
Oct 14, 2005 4.630 4.646 4.610 4.625 1,043,855 +0.00(+0.00%)
Oct 13, 2005 4.664 4.668 4.546 4.625 1,377,844 -0.06(-1.34%)
Oct 12, 2005 4.687 4.716 4.684 4.687 1,342,658 +0.03(+0.69%)
Oct 11, 2005 4.666 4.702 4.637 4.655 1,350,477 -0.01(-0.27%)
Oct 10, 2005 4.709 4.709 4.662 4.668 506,010 -0.02(-0.50%)
Oct 07, 2005 4.661 4.727 4.637 4.691 881,329 +0.04(+0.81%)
Oct 06, 2005 4.736 4.738 4.610 4.653 2,263,641 -0.06(-1.37%)
Oct 05, 2005 4.813 4.820 4.711 4.718 3,319,226 -0.11(-2.37%)
Oct 04, 2005 4.845 4.856 4.804 4.832 4,020,714 -0.03(-0.55%)
Oct 03, 2005 4.874 4.884 4.841 4.859 1,117,020 -0.05(-1.09%)
Sep 30, 2005 4.840 4.942 4.829 4.913 1,533,110 +0.08(+1.67%)
Sep 29, 2005 4.777 4.863 4.754 4.832 1,528,642 +0.04(+0.82%)
Sep 28, 2005 4.865 4.865 4.784 4.793 1,654,307 -0.07(-1.47%)
Sep 27, 2005 4.834 4.879 4.834 4.865 994,148 -0.01(-0.11%)
Sep 26, 2005 4.875 4.897 4.852 4.870 1,653,748 +0.01(+0.26%)
Sep 23, 2005 4.841 4.892 4.757 4.858 2,209,466 +0.09(+1.92%)
Sep 22, 2005 4.709 4.822 4.709 4.766 2,008,402 +0.04(+0.87%)
Sep 21, 2005 4.781 4.781 4.687 4.725 2,819,918 -0.06(-1.16%)
Sep 20, 2005 4.877 4.877 4.761 4.781 5,022,123 -0.27(-5.29%)
Sep 19, 2005 4.929 5.062 4.917 5.047 3,423,667 +0.13(+2.66%)
Sep 16, 2005 4.895 4.935 4.893 4.917 2,194,386 +0.04(+0.92%)
Sep 15, 2005 4.824 4.872 4.797 4.872 4,981,911 +0.04(+0.85%)
Sep 14, 2005 4.849 4.859 4.815 4.831 5,256,698 -0.02(-0.48%)
Sep 13, 2005 4.886 4.906 4.850 4.854 6,034,144 -0.05(-1.02%)
Sep 12, 2005 4.893 4.913 4.865 4.904 7,423,159 +0.01(+0.11%)
Sep 09, 2005 4.877 4.942 4.868 4.899 8,655,791 +0.02(+0.44%)
Sep 08, 2005 4.832 4.884 4.804 4.877 6,530,101 +0.06(+1.34%)
Sep 07, 2005 4.768 4.825 4.730 4.813 6,158,133 +0.04(+0.94%)
Sep 06, 2005 4.761 4.825 4.750 4.768 4,016,246 +0.01(+0.15%)
Sep 02, 2005 4.720 4.761 4.686 4.761 3,479,518 +0.03(+0.57%)
Sep 01, 2005 4.698 4.748 4.684 4.734 1,707,365 +0.04(+0.92%)
Aug 31, 2005 4.557 4.711 4.551 4.691 4,260,874 +0.14(+3.11%)
Aug 30, 2005 4.514 4.553 4.482 4.550 3,037,737 +0.03(+0.71%)
Aug 29, 2005 4.521 4.530 4.489 4.517 976,834 +0.00(+0.00%)
Aug 26, 2005 4.568 4.582 4.510 4.517 3,229,306 -0.05(-1.10%)
Aug 25, 2005 4.528 4.602 4.521 4.568 3,208,641 +0.04(+0.79%)
Aug 24, 2005 4.539 4.564 4.519 4.532 1,025,983 +0.00(+0.00%)
Aug 23, 2005 4.550 4.575 4.530 4.532 901,993 -0.01(-0.24%)
Aug 22, 2005 4.525 4.557 4.507 4.542 766,276 +0.03(+0.63%)
Aug 19, 2005 4.480 4.525 4.476 4.514 805,371 +0.05(+1.04%)
Aug 18, 2005 4.533 4.533 4.440 4.467 1,839,732 -0.08(-1.73%)
Aug 17, 2005 4.569 4.582 4.539 4.546 803,137 -0.04(-0.86%)
Aug 16, 2005 4.576 4.664 4.546 4.585 1,393,482 -0.00(-0.04%)
Aug 15, 2005 4.593 4.605 4.569 4.587 679,706 +0.00(+0.08%)
Aug 12, 2005 4.632 4.652 4.584 4.584 1,118,137 -0.05(-1.12%)
Aug 11, 2005 4.569 4.646 4.569 4.636 1,485,637 +0.08(+1.65%)
Aug 10, 2005 4.566 4.628 4.542 4.560 1,177,339 +0.01(+0.16%)
Aug 09, 2005 4.539 4.566 4.525 4.553 1,501,833 +0.04(+0.83%)
Aug 08, 2005 4.489 4.560 4.489 4.516 1,658,216 +0.04(+0.80%)
Aug 05, 2005 4.431 4.507 4.426 4.480 1,977,126 +0.00(+0.08%)
Aug 04, 2005 4.440 4.489 4.431 4.476 4,047,523 +0.04(+0.85%)
Aug 03, 2005 4.428 4.465 4.397 4.439 4,464,730 -0.00(-0.08%)
Aug 02, 2005 4.387 4.455 4.387 4.442 4,380,395 +0.07(+1.68%)
Aug 01, 2005 4.333 4.372 4.331 4.369 675,797 +0.04(+0.99%)
Jul 29, 2005 4.317 4.356 4.317 4.326 3,420,875 -0.00(-0.08%)
Jul 28, 2005 4.345 4.367 4.320 4.329 1,606,275 -0.02(-0.37%)
Jul 27, 2005 4.281 4.351 4.267 4.345 3,505,768 +0.04(+0.83%)
Jul 26, 2005 4.335 4.335 4.277 4.310 909,254 -0.04(-0.95%)
Jul 25, 2005 4.378 4.388 4.342 4.351 759,015 -0.04(-0.94%)
Jul 22, 2005 4.388 4.401 4.351 4.392 3,185,183 +0.02(+0.49%)
Jul 21, 2005 4.406 4.419 4.369 4.371 742,818 -0.02(-0.37%)
Jul 20, 2005 4.397 4.417 4.378 4.387 1,069,547 -0.01(-0.28%)
Jul 19, 2005 4.353 4.410 4.335 4.399 1,451,009 +0.06(+1.40%)
Jul 18, 2005 4.342 4.371 4.320 4.338 805,371 +0.01(+0.21%)
Jul 15, 2005 4.337 4.344 4.310 4.329 1,368,350 -0.01(-0.21%)
Jul 14, 2005 4.342 4.360 4.319 4.338 1,125,956 +0.01(+0.21%)
Jul 13, 2005 4.374 4.380 4.324 4.329 1,034,919 -0.05(-1.14%)
Jul 12, 2005 4.347 4.390 4.337 4.380 921,541 +0.05(+1.07%)
Jul 11, 2005 4.311 4.360 4.311 4.333 1,288,483 +0.02(+0.54%)
Jul 08, 2005 4.270 4.331 4.267 4.310 1,505,743 +0.06(+1.35%)
Jul 07, 2005 4.231 4.286 4.211 4.252 1,200,238 +0.02(+0.51%)
Jul 06, 2005 4.190 4.247 4.179 4.231 1,936,913 +0.04(+1.03%)
Jul 05, 2005 4.192 4.200 4.157 4.188 1,061,727 -0.09(-2.05%)
Jul 01, 2005 4.242 4.288 4.240 4.276 793,084 +0.04(+0.84%)
Jun 30, 2005 4.288 4.310 4.233 4.240 1,643,695 -0.04(-1.00%)
Jun 29, 2005 4.279 4.311 4.265 4.283 1,287,924 +0.02(+0.38%)
Jun 28, 2005 4.245 4.281 4.236 4.267 1,143,270 +0.02(+0.55%)
Jun 27, 2005 4.258 4.269 4.236 4.243 1,226,488 -0.03(-0.63%)
Jun 24, 2005 4.263 4.285 4.245 4.270 1,076,249 +0.01(+0.17%)
Jun 23, 2005 4.242 4.269 4.240 4.263 2,259,173 +0.03(+0.76%)
Jun 22, 2005 4.226 4.245 4.218 4.231 1,572,764 -0.01(-0.30%)
Jun 21, 2005 4.238 4.258 4.217 4.243 1,196,328 +0.02(+0.38%)
Jun 20, 2005 4.213 4.231 4.202 4.227 1,349,360 +0.01(+0.13%)
Jun 17, 2005 4.240 4.242 4.208 4.222 888,031 -0.00(-0.04%)
Jun 16, 2005 4.199 4.233 4.197 4.224 785,265 +0.03(+0.60%)
Jun 15, 2005 4.172 4.236 4.140 4.199 1,460,504 +0.05(+1.16%)
Jun 14, 2005 4.154 4.159 4.118 4.150 1,039,387 -0.02(-0.43%)
Jun 13, 2005 4.181 4.188 4.145 4.168 3,149,997 -0.06(-1.44%)
Jun 10, 2005 4.249 4.269 4.211 4.229 1,999,466 +0.00(+0.00%)
Jun 09, 2005 4.163 4.233 4.145 4.229 2,459,678 +0.06(+1.55%)
Jun 08, 2005 4.195 4.234 4.165 4.165 3,102,524 -0.02(-0.47%)
Jun 07, 2005 4.154 4.193 4.138 4.184 1,167,844 +0.05(+1.13%)
Jun 06, 2005 4.134 4.170 4.123 4.138 2,108,376 +0.01(+0.30%)
Jun 03, 2005 4.068 4.150 4.068 4.125 1,357,738 +0.06(+1.36%)
Jun 02, 2005 4.102 4.111 4.068 4.070 1,526,408 -0.03(-0.79%)
Jun 01, 2005 4.118 4.145 4.089 4.102 1,179,015 -0.02(-0.39%)
May 31, 2005 4.100 4.132 4.100 4.118 822,127 +0.00(+0.00%)
May 27, 2005 4.095 4.123 4.080 4.118 722,712 +0.03(+0.66%)
May 26, 2005 4.089 4.098 4.070 4.091 929,919 -0.01(-0.22%)
May 25, 2005 4.102 4.136 4.088 4.100 741,701 -0.01(-0.26%)
May 24, 2005 4.122 4.136 4.091 4.111 1,352,711 -0.00(-0.04%)
May 23, 2005 4.118 4.122 4.100 4.113 531,701 +0.00(+0.09%)
May 20, 2005 4.079 4.120 4.073 4.109 1,491,222 +0.00(+0.04%)
May 19, 2005 4.057 4.109 4.055 4.107 7,365,632 +0.04(+0.88%)
May 18, 2005 4.095 4.098 4.046 4.072 1,658,216 -0.01(-0.31%)
May 17, 2005 4.046 4.120 4.004 4.084 2,011,753 +0.02(+0.44%)
May 16, 2005 4.061 4.095 4.046 4.066 1,949,759 -0.01(-0.31%)
May 13, 2005 4.161 4.170 4.064 4.079 1,277,312 -0.09(-2.06%)
May 12, 2005 4.159 4.165 4.084 4.165 1,696,195 +0.01(+0.17%)
May 11, 2005 4.197 4.211 4.125 4.157 2,488,163 -0.08(-1.86%)
May 10, 2005 4.274 4.324 4.224 4.236 1,306,355 -0.07(-1.70%)
May 09, 2005 4.286 4.317 4.286 4.310 2,746,194 +0.03(+0.59%)
May 06, 2005 4.311 4.311 4.260 4.285 1,067,313 -0.03(-0.62%)
May 05, 2005 4.306 4.311 4.279 4.311 2,330,663 +0.00(+0.00%)
May 04, 2005 4.301 4.311 4.269 4.311 1,146,062 +0.01(+0.12%)
May 03, 2005 4.281 4.319 4.272 4.306 972,924 +0.03(+0.80%)
May 02, 2005 4.295 4.308 4.272 4.272 948,908 -0.04(-0.83%)
Apr 29, 2005 4.294 4.311 4.267 4.308 1,075,132 +0.01(+0.33%)
Apr 28, 2005 4.301 4.306 4.265 4.294 818,775 -0.01(-0.29%)
Apr 27, 2005 4.310 4.331 4.286 4.306 1,068,988 -0.00(-0.08%)
Apr 26, 2005 4.320 4.320 4.290 4.310 1,324,227 -0.04(-0.86%)
Apr 25, 2005 4.342 4.358 4.326 4.347 1,691,727 -0.01(-0.33%)
Apr 22, 2005 4.342 4.378 4.342 4.362 680,265 +0.01(+0.25%)
Apr 21, 2005 4.331 4.354 4.311 4.351 1,314,733 +0.03(+0.62%)
Apr 20, 2005 4.304 4.344 4.297 4.324 1,424,759 -0.01(-0.29%)
Apr 19, 2005 4.311 4.340 4.279 4.337 1,379,520 +0.04(+0.96%)
Apr 18, 2005 4.319 4.347 4.279 4.295 945,557 -0.01(-0.17%)
Apr 15, 2005 4.358 4.369 4.297 4.303 2,027,392 -0.06(-1.40%)
Apr 14, 2005 4.333 4.363 4.299 4.363 2,060,902 +0.02(+0.37%)
Apr 13, 2005 4.406 4.406 4.345 4.347 810,398 -0.05(-1.10%)
Apr 12, 2005 4.380 4.412 4.344 4.396 885,238 +0.01(+0.33%)
Apr 11, 2005 4.363 4.394 4.342 4.381 831,063 +0.01(+0.16%)
Apr 08, 2005 4.367 4.388 4.353 4.374 1,170,078 -0.00(-0.08%)
Apr 07, 2005 4.405 4.415 4.374 4.378 1,090,211 -0.02(-0.53%)
Apr 06, 2005 4.424 4.455 4.394 4.401 1,075,132 -0.06(-1.32%)
Apr 05, 2005 4.437 4.471 4.421 4.460 808,722 +0.03(+0.57%)
Apr 04, 2005 4.405 4.457 4.394 4.435 979,068 +0.01(+0.28%)
Apr 01, 2005 4.471 4.471 4.403 4.422 995,265 -0.05(-1.16%)
Mar 31, 2005 4.433 4.474 4.421 4.474 978,509 +0.07(+1.59%)
Mar 30, 2005 4.431 4.431 4.396 4.405 1,119,254 -0.01(-0.28%)
Mar 29, 2005 4.421 4.435 4.405 4.417 1,701,780 +0.02(+0.49%)
Mar 28, 2005 4.396 4.397 4.369 4.396 1,241,009 -0.01(-0.20%)
Mar 24, 2005 4.401 4.414 4.397 4.405 1,424,759 +0.00(+0.04%)
Mar 23, 2005 4.406 4.421 4.388 4.403 1,526,408 -0.04(-0.97%)
Mar 22, 2005 4.437 4.476 4.437 4.446 2,436,221 +0.03(+0.61%)
Mar 21, 2005 4.426 4.440 4.414 4.419 2,439,014 -0.04(-0.88%)
Mar 18, 2005 4.440 4.465 4.433 4.458 1,036,036 +0.01(+0.20%)
Mar 17, 2005 4.444 4.458 4.437 4.449 1,194,653 +0.01(+0.16%)
Mar 16, 2005 4.405 4.442 4.399 4.442 4,044,172 +0.06(+1.35%)
Mar 15, 2005 4.403 4.403 4.374 4.383 726,063 +0.01(+0.25%)
Mar 14, 2005 4.365 4.383 4.349 4.372 949,467 +0.00(+0.08%)
Mar 11, 2005 4.385 4.387 4.356 4.369 1,216,435 -0.06(-1.29%)
Mar 10, 2005 4.440 4.444 4.403 4.426 1,533,669 +0.01(+0.28%)
Mar 09, 2005 4.401 4.426 4.381 4.414 1,782,206 +0.04(+1.02%)
Mar 08, 2005 4.328 4.381 4.320 4.369 2,484,253 +0.07(+1.62%)
Mar 07, 2005 4.269 4.304 4.251 4.299 1,964,280 +0.03(+0.76%)
Mar 04, 2005 4.256 4.285 4.233 4.267 1,237,658 +0.06(+1.32%)
Mar 03, 2005 4.286 4.286 4.208 4.211 1,726,913 -0.11(-2.53%)
Mar 02, 2005 4.258 4.329 4.256 4.320 1,544,839 +0.06(+1.51%)
Mar 01, 2005 4.199 4.269 4.190 4.256 1,531,993 +0.06(+1.41%)
Feb 28, 2005 4.252 4.269 4.190 4.197 1,848,668 -0.04(-0.85%)
Feb 25, 2005 4.234 4.242 4.215 4.233 1,224,812 +0.00(+0.08%)
Feb 24, 2005 4.252 4.252 4.209 4.229 1,308,589 -0.05(-1.13%)
Feb 23, 2005 4.290 4.290 4.236 4.277 987,446 -0.03(-0.75%)
Feb 22, 2005 4.288 4.328 4.288 4.310 3,930,794 +0.06(+1.35%)
Feb 18, 2005 4.247 4.290 4.245 4.252 1,942,498 -0.01(-0.17%)
Feb 17, 2005 4.270 4.277 4.247 4.260 901,435 +0.00(+0.08%)
Feb 16, 2005 4.274 4.274 4.231 4.256 2,045,822 -0.01(-0.21%)
Feb 15, 2005 4.270 4.283 4.252 4.265 1,658,775 -0.01(-0.13%)
Feb 14, 2005 4.240 4.270 4.208 4.270 1,547,073 +0.03(+0.80%)
Feb 11, 2005 4.270 4.270 4.227 4.236 1,593,429 -0.04(-1.00%)
Feb 10, 2005 4.249 4.295 4.247 4.279 1,609,067 +0.03(+0.72%)
Feb 09, 2005 4.206 4.251 4.206 4.249 1,857,046 +0.03(+0.76%)
Feb 08, 2005 4.190 4.226 4.186 4.217 2,063,695 +0.05(+1.16%)
Feb 07, 2005 4.157 4.177 4.138 4.168 2,226,780 +0.01(+0.26%)
Feb 04, 2005 4.149 4.161 4.118 4.157 2,805,955 -0.02(-0.39%)
Feb 03, 2005 4.181 4.199 4.165 4.174 1,881,062 -0.04(-0.93%)
Feb 02, 2005 4.229 4.245 4.193 4.213 2,118,429 -0.02(-0.47%)
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.