Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 5.730 5.747 5.703 5.719 1,774,864 -0.01(-0.12%)
Jun 29, 2006 5.578 5.747 5.578 5.726 1,582,348 +0.18(+3.30%)
Jun 28, 2006 5.543 5.559 5.499 5.543 2,673,836 -0.01(-0.18%)
Jun 27, 2006 5.668 5.676 5.517 5.553 1,637,513 -0.12(-2.08%)
Jun 26, 2006 5.671 5.680 5.623 5.671 1,268,805 +0.00(+0.00%)
Jun 23, 2006 5.662 5.725 5.639 5.671 1,208,574 -0.01(-0.17%)
Jun 22, 2006 5.689 5.704 5.643 5.681 980,594 -0.02(-0.39%)
Jun 21, 2006 5.638 5.749 5.632 5.703 1,228,838 +0.07(+1.26%)
Jun 20, 2006 5.623 5.702 5.619 5.632 1,255,295 +0.00(+0.02%)
Jun 19, 2006 5.702 5.706 5.622 5.631 1,505,229 -0.05(-0.89%)
Jun 16, 2006 5.668 5.727 5.658 5.682 1,751,784 +0.01(+0.25%)
Jun 15, 2006 5.463 5.677 5.461 5.668 2,205,492 +0.23(+4.18%)
Jun 14, 2006 5.445 5.507 5.404 5.440 1,985,393 -0.02(-0.31%)
Jun 13, 2006 5.578 5.611 5.408 5.457 1,652,149 -0.11(-1.90%)
Jun 12, 2006 5.566 5.599 5.534 5.563 2,378,869 +0.02(+0.34%)
Jun 09, 2006 5.573 5.606 5.512 5.544 1,723,639 -0.00(-0.02%)
Jun 08, 2006 5.569 5.569 5.427 5.545 2,746,452 -0.09(-1.51%)
Jun 07, 2006 5.739 5.747 5.628 5.631 1,263,739 -0.13(-2.27%)
Jun 06, 2006 5.831 5.839 5.702 5.761 1,593,043 -0.05(-0.83%)
Jun 05, 2006 5.902 5.924 5.795 5.809 3,101,650 -0.09(-1.57%)
Jun 02, 2006 5.845 5.917 5.833 5.901 1,831,718 +0.14(+2.52%)
Jun 01, 2006 5.765 5.765 5.702 5.757 1,487,215 +0.02(+0.37%)
May 31, 2006 5.574 5.742 5.574 5.735 2,593,902 +0.17(+3.06%)
May 30, 2006 5.660 5.662 5.551 5.565 1,344,798 -0.10(-1.68%)
May 26, 2006 5.631 5.665 5.586 5.660 593,310 +0.04(+0.78%)
May 25, 2006 5.560 5.641 5.559 5.616 1,387,017 +0.08(+1.44%)
May 24, 2006 5.508 5.550 5.392 5.536 1,644,268 +0.03(+0.52%)
May 23, 2006 5.546 5.611 5.508 5.508 1,339,732 -0.02(-0.29%)
May 22, 2006 5.598 5.598 5.447 5.524 1,594,169 -0.08(-1.49%)
May 19, 2006 5.638 5.647 5.527 5.607 1,993,274 -0.02(-0.35%)
May 18, 2006 5.645 5.667 5.582 5.627 2,082,777 -0.01(-0.24%)
May 17, 2006 5.729 5.745 5.603 5.640 2,304,565 -0.10(-1.82%)
May 16, 2006 5.742 5.792 5.699 5.745 2,016,354 +0.02(+0.37%)
May 15, 2006 5.694 5.752 5.614 5.724 2,762,213 -0.03(-0.54%)
May 12, 2006 5.846 5.846 5.734 5.755 1,985,393 -0.10(-1.64%)
May 11, 2006 5.867 5.888 5.828 5.851 1,782,745 -0.02(-0.27%)
May 10, 2006 5.827 5.867 5.808 5.867 1,398,838 +0.01(+0.17%)
May 09, 2006 5.815 5.862 5.781 5.857 900,097 +0.03(+0.56%)
May 08, 2006 5.862 5.874 5.782 5.824 1,290,759 -0.04(-0.76%)
May 05, 2006 5.791 5.883 5.736 5.869 1,817,645 +0.09(+1.57%)
May 04, 2006 5.689 5.790 5.668 5.778 2,807,246 +0.09(+1.55%)
May 03, 2006 5.677 5.704 5.621 5.690 1,869,433 +0.01(+0.23%)
May 02, 2006 5.610 5.680 5.610 5.677 1,774,301 +0.08(+1.40%)
May 01, 2006 5.684 5.774 5.599 5.599 2,466,121 -0.05(-0.83%)
Apr 28, 2006 5.729 5.729 5.623 5.646 2,995,822 -0.19(-3.27%)
Apr 27, 2006 5.626 5.869 5.621 5.837 3,512,576 +0.30(+5.41%)
Apr 26, 2006 5.622 5.658 5.513 5.537 1,456,818 -0.08(-1.36%)
Apr 25, 2006 5.565 5.671 5.533 5.614 3,347,643 +0.00(+0.03%)
Apr 24, 2006 5.654 5.658 5.567 5.612 1,263,739 -0.05(-0.93%)
Apr 21, 2006 5.734 5.747 5.643 5.664 1,205,196 -0.05(-0.82%)
Apr 20, 2006 5.702 5.759 5.687 5.711 954,700 -0.01(-0.17%)
Apr 19, 2006 5.640 5.734 5.640 5.721 1,388,706 +0.09(+1.54%)
Apr 18, 2006 5.527 5.644 5.523 5.634 1,064,468 +0.12(+2.16%)
Apr 17, 2006 5.524 5.610 5.499 5.515 1,309,335 -0.02(-0.45%)
Apr 13, 2006 5.508 5.551 5.472 5.540 1,722,513 +0.03(+0.58%)
Apr 12, 2006 5.498 5.569 5.489 5.508 971,024 +0.02(+0.42%)
Apr 11, 2006 5.519 5.519 5.446 5.485 1,409,533 -0.00(-0.08%)
Apr 10, 2006 5.521 5.521 5.464 5.489 628,773 -0.01(-0.23%)
Apr 07, 2006 5.531 5.586 5.491 5.502 1,282,315 -0.02(-0.42%)
Apr 06, 2006 5.438 5.545 5.437 5.525 1,644,268 +0.07(+1.32%)
Apr 05, 2006 5.485 5.489 5.436 5.453 1,017,746 -0.03(-0.58%)
Apr 04, 2006 5.461 5.549 5.445 5.485 994,104 +0.04(+0.82%)
Apr 03, 2006 5.436 5.525 5.432 5.440 820,727 -0.06(-1.18%)
Mar 31, 2006 5.519 5.527 5.464 5.505 909,667 -0.01(-0.26%)
Mar 30, 2006 5.560 5.609 5.494 5.519 731,223 -0.00(-0.02%)
Mar 29, 2006 5.435 5.522 5.423 5.520 1,028,441 +0.09(+1.64%)
Mar 28, 2006 5.503 5.504 5.413 5.432 839,866 -0.06(-1.04%)
Mar 27, 2006 5.507 5.516 5.476 5.488 567,416 -0.02(-0.34%)
Mar 24, 2006 5.553 5.574 5.479 5.507 566,290 -0.03(-0.47%)
Mar 23, 2006 5.498 5.589 5.485 5.533 877,018 +0.02(+0.39%)
Mar 22, 2006 5.472 5.523 5.443 5.512 1,818,208 +0.04(+0.73%)
Mar 21, 2006 5.525 5.567 5.439 5.472 1,000,859 -0.06(-1.16%)
Mar 20, 2006 5.538 5.561 5.497 5.535 588,806 -0.02(-0.35%)
Mar 17, 2006 5.574 5.590 5.520 5.555 1,286,818 -0.02(-0.35%)
Mar 16, 2006 5.516 5.630 5.507 5.575 880,395 +0.09(+1.55%)
Mar 15, 2006 5.406 5.506 5.406 5.489 1,110,627 +0.03(+0.47%)
Mar 14, 2006 5.389 5.490 5.387 5.464 886,024 +0.06(+1.13%)
Mar 13, 2006 5.463 5.480 5.397 5.402 743,045 -0.02(-0.46%)
Mar 10, 2006 5.364 5.474 5.329 5.427 988,475 +0.06(+1.14%)
Mar 09, 2006 5.377 5.440 5.335 5.366 837,051 -0.01(-0.21%)
Mar 08, 2006 5.356 5.400 5.270 5.377 1,417,977 +0.02(+0.38%)
Mar 07, 2006 5.383 5.392 5.311 5.357 1,853,109 -0.03(-0.58%)
Mar 06, 2006 5.445 5.456 5.365 5.388 434,568 -0.07(-1.24%)
Mar 03, 2006 5.450 5.492 5.442 5.456 727,283 +0.01(+0.11%)
Mar 02, 2006 5.498 5.498 5.429 5.449 1,266,554 -0.05(-0.89%)
Mar 01, 2006 5.468 5.527 5.458 5.498 1,699,434 +0.10(+1.79%)
Feb 28, 2006 5.487 5.464 5.386 5.401 1,427,547 -0.09(-1.55%)
Feb 27, 2006 5.453 5.521 5.453 5.487 1,106,123 +0.05(+0.95%)
Feb 24, 2006 5.556 5.566 5.350 5.435 3,444,464 -0.12(-2.17%)
Feb 23, 2006 5.507 5.571 5.431 5.556 1,491,719 +0.04(+0.81%)
Feb 22, 2006 5.525 5.545 5.493 5.512 1,470,328 +0.03(+0.52%)
Feb 21, 2006 5.574 5.575 5.432 5.483 1,608,805 -0.07(-1.33%)
Feb 17, 2006 5.543 5.575 5.419 5.557 1,934,731 +0.06(+1.07%)
Feb 16, 2006 5.460 5.510 5.448 5.498 1,794,003 +0.06(+1.11%)
Feb 15, 2006 5.352 5.460 5.345 5.438 1,542,381 +0.09(+1.61%)
Feb 14, 2006 5.303 5.371 5.299 5.352 3,590,821 +0.05(+0.92%)
Feb 13, 2006 5.285 5.307 5.218 5.303 1,484,401 -0.02(-0.37%)
Feb 10, 2006 5.305 5.331 5.189 5.322 2,824,134 +0.02(+0.39%)
Feb 09, 2006 5.232 5.324 5.221 5.302 3,526,086 +0.07(+1.43%)
Feb 08, 2006 5.241 5.260 5.167 5.227 4,620,952 -0.03(-0.51%)
Feb 07, 2006 5.074 5.303 4.989 5.254 7,062,868 +0.18(+3.57%)
Feb 06, 2006 5.021 5.073 5.017 5.073 2,326,519 +0.06(+1.21%)
Feb 03, 2006 5.041 5.041 4.992 5.012 1,930,791 -0.04(-0.76%)
Feb 02, 2006 5.120 5.137 5.004 5.051 2,188,605 -0.07(-1.30%)
Feb 01, 2006 5.063 5.118 5.011 5.117 2,113,175 +0.11(+2.11%)
Jan 31, 2006 5.003 5.058 4.990 5.011 2,436,287 +0.03(+0.62%)
Jan 30, 2006 4.952 4.980 4.927 4.980 1,521,553 +0.03(+0.59%)
Jan 27, 2006 4.860 4.953 4.859 4.951 2,036,618 +0.09(+1.88%)
Jan 26, 2006 4.845 4.884 4.835 4.860 1,845,228 +0.03(+0.53%)
Jan 25, 2006 4.814 4.841 4.797 4.834 1,808,076 +0.06(+1.32%)
Jan 24, 2006 4.717 4.777 4.681 4.771 2,573,637 +0.08(+1.61%)
Jan 23, 2006 4.637 4.736 4.637 4.695 1,127,514 +0.06(+1.26%)
Jan 20, 2006 4.725 4.725 4.595 4.637 2,891,120 -0.09(-1.86%)
Jan 19, 2006 4.752 4.768 4.723 4.725 2,399,134 -0.03(-0.54%)
Jan 18, 2006 4.804 4.804 4.736 4.750 3,800,787 -0.06(-1.20%)
Jan 17, 2006 4.797 4.828 4.796 4.808 1,145,527 -0.01(-0.24%)
Jan 13, 2006 4.827 4.849 4.802 4.820 1,042,514 +0.02(+0.31%)
Jan 12, 2006 4.800 4.853 4.788 4.804 1,787,248 +0.00(+0.09%)
Jan 11, 2006 4.796 4.804 4.753 4.800 1,765,294 -0.03(-0.55%)
Jan 10, 2006 4.841 4.847 4.797 4.827 1,589,666 -0.04(-0.75%)
Jan 09, 2006 4.892 4.892 4.844 4.863 1,734,897 -0.03(-0.58%)
Jan 06, 2006 4.894 4.937 4.850 4.892 977,779 +0.04(+0.81%)
Jan 05, 2006 4.841 4.891 4.818 4.852 2,578,704 +0.02(+0.44%)
Jan 04, 2006 4.796 4.835 4.761 4.831 2,140,757 +0.03(+0.55%)
Jan 03, 2006 4.702 4.806 4.686 4.804 2,533,108 +0.08(+1.73%)
Dec 30, 2005 4.761 4.761 4.708 4.723 851,687 -0.06(-1.21%)
Dec 29, 2005 4.691 4.822 4.691 4.780 1,800,195 +0.09(+1.91%)
Dec 28, 2005 4.729 4.763 4.690 4.691 1,529,434 -0.03(-0.68%)
Dec 27, 2005 4.778 4.792 4.717 4.723 964,269 -0.04(-0.80%)
Dec 23, 2005 4.778 4.791 4.750 4.761 954,137 -0.02(-0.37%)
Dec 22, 2005 4.695 4.779 4.680 4.779 955,826 +0.11(+2.26%)
Dec 21, 2005 4.655 4.711 4.652 4.673 968,773 +0.03(+0.59%)
Dec 20, 2005 4.606 4.686 4.606 4.645 1,117,945 +0.04(+0.87%)
Dec 19, 2005 4.665 4.711 4.606 4.606 2,603,472 -0.07(-1.56%)
Dec 16, 2005 4.743 4.757 4.670 4.678 1,001,422 -0.05(-1.05%)
Dec 15, 2005 4.764 4.780 4.723 4.728 951,322 -0.05(-0.99%)
Dec 14, 2005 4.828 4.858 4.757 4.775 2,558,439 -0.05(-1.09%)
Dec 13, 2005 4.780 4.851 4.761 4.828 2,653,008 +0.05(+1.02%)
Dec 12, 2005 4.802 4.841 4.755 4.779 1,876,188 -0.02(-0.46%)
Dec 09, 2005 4.784 4.809 4.744 4.801 806,091 +0.03(+0.71%)
Dec 08, 2005 4.757 4.818 4.733 4.767 1,778,241 +0.02(+0.36%)
Dec 07, 2005 4.844 4.863 4.750 4.750 1,746,718 -0.10(-2.09%)
Dec 06, 2005 4.829 4.885 4.818 4.852 1,542,944 +0.04(+0.92%)
Dec 05, 2005 4.885 4.885 4.797 4.807 3,797,973 -0.11(-2.33%)
Dec 02, 2005 4.863 4.922 4.860 4.922 1,818,771 +0.03(+0.67%)
Dec 01, 2005 4.796 4.903 4.766 4.889 3,132,610 +0.17(+3.52%)
Nov 30, 2005 4.724 4.748 4.717 4.723 2,021,983 +0.01(+0.13%)
Nov 29, 2005 4.667 4.746 4.667 4.717 1,916,718 +0.06(+1.24%)
Nov 28, 2005 4.703 4.703 4.620 4.659 3,025,656 -0.03(-0.68%)
Nov 25, 2005 4.693 4.715 4.661 4.691 1,043,077 +0.01(+0.30%)
Nov 23, 2005 4.721 4.838 4.647 4.677 4,750,984 +0.21(+4.63%)
Nov 22, 2005 4.352 4.489 4.349 4.470 2,000,592 +0.10(+2.19%)
Nov 21, 2005 4.339 4.383 4.281 4.374 4,204,396 +0.00(+0.08%)
Nov 18, 2005 4.383 4.403 4.335 4.370 2,164,963 -0.00(-0.04%)
Nov 17, 2005 4.360 4.397 4.353 4.372 2,119,930 -0.01(-0.22%)
Nov 16, 2005 4.414 4.423 4.357 4.382 1,354,368 -0.04(-0.94%)
Nov 15, 2005 4.415 4.450 4.361 4.423 2,091,784 +0.00(+0.10%)
Nov 14, 2005 4.508 4.513 4.415 4.419 2,595,028 -0.16(-3.44%)
Nov 11, 2005 4.569 4.592 4.522 4.576 1,237,282 +0.03(+0.66%)
Nov 10, 2005 4.490 4.546 4.424 4.546 1,371,818 +0.05(+1.19%)
Nov 09, 2005 4.447 4.523 4.435 4.493 839,866 +0.05(+1.04%)
Nov 08, 2005 4.429 4.503 4.429 4.447 1,736,586 -0.07(-1.48%)
Nov 07, 2005 4.552 4.586 4.484 4.513 1,805,824 -0.07(-1.45%)
Nov 04, 2005 4.551 4.595 4.494 4.580 1,735,460 +0.02(+0.41%)
Nov 03, 2005 4.685 4.723 4.554 4.561 3,973,602 -0.28(-5.83%)
Nov 02, 2005 4.796 4.865 4.767 4.844 1,080,229 -0.01(-0.16%)
Nov 01, 2005 4.859 4.883 4.770 4.852 916,422 +0.02(+0.33%)
Oct 31, 2005 4.796 4.869 4.789 4.836 972,713 +0.09(+1.80%)
Oct 28, 2005 4.694 4.761 4.664 4.750 1,071,223 +0.15(+3.20%)
Oct 27, 2005 4.646 4.686 4.583 4.603 1,019,998 -0.05(-1.07%)
Oct 26, 2005 4.653 4.752 4.631 4.653 761,621 +0.01(+0.13%)
Oct 25, 2005 4.720 4.764 4.610 4.646 1,210,262 -0.07(-1.56%)
Oct 24, 2005 4.625 4.738 4.625 4.720 1,303,706 +0.14(+3.00%)
Oct 21, 2005 4.595 4.629 4.548 4.582 1,068,971 +0.02(+0.51%)
Oct 20, 2005 4.560 4.658 4.546 4.559 1,234,468 +0.01(+0.27%)
Oct 19, 2005 4.510 4.553 4.494 4.547 924,865 +0.04(+0.81%)
Oct 18, 2005 4.556 4.590 4.510 4.510 1,658,341 -0.02(-0.51%)
Oct 17, 2005 4.515 4.537 4.483 4.534 1,306,520 +0.02(+0.41%)
Oct 14, 2005 4.552 4.566 4.497 4.515 1,459,070 -0.01(-0.29%)
Oct 13, 2005 4.517 4.548 4.483 4.528 1,235,030 +0.02(+0.51%)
Oct 12, 2005 4.598 4.603 4.471 4.505 2,506,088 -0.12(-2.69%)
Oct 11, 2005 4.612 4.660 4.580 4.629 1,793,440 +0.02(+0.39%)
Oct 10, 2005 4.708 4.708 4.589 4.612 1,289,070 -0.09(-1.87%)
Oct 07, 2005 4.676 4.728 4.670 4.700 953,011 +0.04(+0.82%)
Oct 06, 2005 4.725 4.728 4.609 4.661 1,787,811 -0.06(-1.33%)
Oct 05, 2005 4.911 4.911 4.701 4.725 1,879,003 -0.21(-4.21%)
Oct 04, 2005 5.019 5.068 4.928 4.932 641,720 -0.08(-1.68%)
Oct 03, 2005 5.090 5.098 4.993 5.017 1,092,051 -0.07(-1.29%)
Sep 30, 2005 4.986 5.084 4.956 5.082 1,007,614 +0.12(+2.40%)
Sep 29, 2005 4.982 4.984 4.888 4.963 1,361,123 -0.03(-0.55%)
Sep 28, 2005 5.007 5.054 4.955 4.991 1,029,004 -0.01(-0.27%)
Sep 27, 2005 4.984 5.009 4.908 5.004 1,456,818 +0.02(+0.43%)
Sep 26, 2005 5.002 5.010 4.941 4.983 971,024 +0.01(+0.11%)
Sep 23, 2005 4.978 5.003 4.938 4.978 805,528 -0.00(-0.07%)
Sep 22, 2005 4.892 5.001 4.863 4.981 1,454,566 +0.07(+1.36%)
Sep 21, 2005 4.990 4.990 4.805 4.915 2,189,731 -0.08(-1.51%)
Sep 20, 2005 5.122 5.152 4.946 4.990 1,812,579 -0.11(-2.19%)
Sep 19, 2005 5.143 5.158 5.098 5.102 1,004,236 -0.05(-0.97%)
Sep 16, 2005 5.124 5.170 5.119 5.152 1,170,295 +0.04(+0.73%)
Sep 15, 2005 5.247 5.254 5.103 5.114 990,726 -0.11(-2.11%)
Sep 14, 2005 5.232 5.242 5.192 5.225 1,054,898 -0.01(-0.14%)
Sep 13, 2005 5.231 5.263 5.214 5.232 1,515,361 +0.00(+0.05%)
Sep 12, 2005 5.204 5.233 5.154 5.229 1,287,944 +0.01(+0.14%)
Sep 09, 2005 5.170 5.226 5.170 5.222 1,080,792 +0.07(+1.45%)
Sep 08, 2005 5.136 5.167 5.118 5.147 651,853 +0.01(+0.22%)
Sep 07, 2005 5.107 5.153 5.081 5.136 868,574 +0.05(+0.98%)
Sep 06, 2005 5.072 5.093 5.051 5.086 601,190 +0.05(+1.08%)
Sep 02, 2005 5.116 5.121 5.001 5.032 910,793 -0.06(-1.20%)
Sep 01, 2005 5.059 5.131 5.059 5.093 1,732,645 +0.03(+0.67%)
Aug 31, 2005 4.995 5.061 4.979 5.059 755,429 +0.08(+1.51%)
Aug 30, 2005 4.981 5.011 4.954 4.984 1,007,051 +0.00(+0.05%)
Aug 29, 2005 5.006 5.008 4.931 4.981 2,044,499 -0.02(-0.48%)
Aug 26, 2005 5.005 5.031 4.956 5.005 1,777,678 +0.03(+0.57%)
Aug 25, 2005 5.063 5.063 4.968 4.977 1,321,719 -0.05(-1.01%)
Aug 24, 2005 5.062 5.084 4.998 5.027 1,272,746 -0.03(-0.68%)
Aug 23, 2005 5.141 5.142 5.041 5.062 1,713,506 -0.04(-0.73%)
Aug 22, 2005 5.147 5.178 5.090 5.099 1,712,943 -0.04(-0.78%)
Aug 19, 2005 5.205 5.205 5.129 5.139 1,723,639 -0.01(-0.10%)
Aug 18, 2005 5.178 5.191 5.106 5.145 1,757,414 -0.06(-1.08%)
Aug 17, 2005 5.230 5.252 5.178 5.201 1,670,725 -0.06(-1.06%)
Aug 16, 2005 5.322 5.359 5.248 5.257 1,784,996 -0.07(-1.23%)
Aug 15, 2005 5.359 5.369 5.275 5.322 1,147,216 -0.04(-0.68%)
Aug 12, 2005 5.427 5.430 5.316 5.359 797,084 -0.07(-1.24%)
Aug 11, 2005 5.392 5.458 5.374 5.426 1,667,910 +0.06(+1.18%)
Aug 10, 2005 5.400 5.456 5.332 5.363 1,457,944 -0.03(-0.54%)
Aug 09, 2005 5.427 5.445 5.370 5.392 753,740 -0.03(-0.48%)
Aug 08, 2005 5.417 5.480 5.403 5.418 1,065,031 +0.03(+0.51%)
Aug 05, 2005 5.408 5.517 5.389 5.391 766,124 -0.02(-0.30%)
Aug 04, 2005 5.494 5.497 5.331 5.407 1,703,937 -0.13(-2.30%)
Aug 03, 2005 5.574 5.631 5.504 5.534 3,582,377 +0.09(+1.71%)
Aug 02, 2005 5.418 5.471 5.412 5.440 1,885,758 +0.04(+0.71%)
Aug 01, 2005 5.288 5.423 5.288 5.402 1,631,321 +0.03(+0.56%)
Jul 29, 2005 5.400 5.432 5.348 5.372 1,117,382 -0.04(-0.67%)
Jul 28, 2005 5.324 5.436 5.311 5.408 1,897,579 +0.08(+1.58%)
Jul 27, 2005 5.363 5.386 5.292 5.324 1,621,752 -0.02(-0.35%)
Jul 26, 2005 5.458 5.459 5.316 5.343 3,641,483 -0.18(-3.34%)
Jul 25, 2005 5.605 5.673 5.519 5.527 1,873,374 -0.03(-0.59%)
Jul 22, 2005 5.538 5.606 5.508 5.560 917,548 +0.02(+0.40%)
Jul 21, 2005 5.583 5.601 5.525 5.538 1,161,289 -0.01(-0.13%)
Jul 20, 2005 5.478 5.554 5.464 5.545 1,247,415 +0.05(+0.91%)
Jul 19, 2005 5.440 5.503 5.392 5.496 1,186,057 +0.08(+1.43%)
Jul 18, 2005 5.369 5.420 5.332 5.418 1,344,798 +0.04(+0.74%)
Jul 15, 2005 5.379 5.392 5.356 5.378 334,933 -0.00(-0.02%)
Jul 14, 2005 5.337 5.430 5.329 5.379 1,128,640 +0.05(+0.85%)
Jul 13, 2005 5.382 5.399 5.321 5.334 686,753 -0.05(-0.89%)
Jul 12, 2005 5.395 5.395 5.305 5.382 1,086,984 +0.01(+0.17%)
Jul 11, 2005 5.236 5.384 5.231 5.373 1,953,307 +0.15(+2.82%)
Jul 08, 2005 5.112 5.240 5.112 5.226 1,359,997 +0.15(+2.98%)
Jul 07, 2005 5.027 5.079 4.991 5.074 654,104 -0.00(-0.05%)
Jul 06, 2005 5.071 5.106 5.041 5.077 1,770,923 +0.03(+0.55%)
Jul 05, 2005 5.054 5.054 4.992 5.050 2,233,075 +0.02(+0.35%)
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.