Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 11.14 11.27 11.03 11.25 75,049,688 +0.11(+0.97%)
Oct 30, 2006 11.24 11.30 11.12 11.14 66,218,668 -0.10(-0.88%)
Oct 27, 2006 11.30 11.32 11.21 11.24 54,155,164 -0.06(-0.52%)
Oct 26, 2006 11.28 11.40 11.22 11.30 71,809,296 +0.02(+0.20%)
Oct 25, 2006 11.39 11.43 11.23 11.28 63,490,024 -0.13(-1.15%)
Oct 24, 2006 11.38 11.50 11.24 11.41 61,330,068 +0.01(+0.06%)
Oct 23, 2006 11.33 11.45 11.18 11.40 91,629,776 +0.09(+0.78%)
Oct 20, 2006 11.09 11.42 11.00 11.31 78,920,264 +0.23(+2.04%)
Oct 19, 2006 10.94 11.16 10.92 11.09 77,493,992 +0.27(+2.46%)
Oct 18, 2006 10.92 10.97 10.71 10.82 71,057,952 -0.04(-0.36%)
Oct 17, 2006 10.84 10.86 10.71 10.86 49,064,724 +0.02(+0.21%)
Oct 16, 2006 10.99 10.99 10.79 10.84 58,906,772 -0.20(-1.82%)
Oct 13, 2006 11.04 11.06 10.89 11.04 156,072,384 +0.00(+0.00%)
Oct 12, 2006 10.84 11.04 10.83 11.04 87,868,800 +0.21(+1.94%)
Oct 11, 2006 10.76 10.89 10.73 10.83 144,087,424 +0.06(+0.58%)
Oct 10, 2006 10.59 10.78 10.58 10.76 90,060,120 +0.19(+1.83%)
Oct 09, 2006 10.53 10.65 10.45 10.57 49,934,796 +0.13(+1.26%)
Oct 06, 2006 10.48 10.56 10.37 10.44 56,362,008 -0.05(-0.47%)
Oct 05, 2006 10.69 10.69 10.47 10.49 72,322,568 -0.26(-2.41%)
Oct 04, 2006 11.02 10.82 10.62 10.75 83,419,496 +0.06(+0.52%)
Oct 03, 2006 10.63 10.75 10.58 10.69 56,877,720 +0.11(+0.99%)
Oct 02, 2006 10.70 10.82 10.57 10.59 60,401,544 -0.11(-1.01%)
Sep 29, 2006 10.63 10.70 10.54 10.70 71,145,328 +0.06(+0.59%)
Sep 28, 2006 10.70 10.71 10.57 10.63 165,643,792 -0.07(-0.61%)
Sep 27, 2006 10.94 11.03 10.63 10.70 69,036,208 -0.26(-2.34%)
Sep 26, 2006 11.03 11.05 10.87 10.95 64,338,788 -0.05(-0.42%)
Sep 25, 2006 10.92 11.09 10.87 11.00 79,412,840 +0.19(+1.79%)
Sep 22, 2006 10.64 10.85 10.60 10.81 66,737,728 +0.20(+1.92%)
Sep 21, 2006 10.53 10.71 10.50 10.60 98,087,736 +0.07(+0.69%)
Sep 20, 2006 10.41 10.57 10.32 10.53 53,702,168 +0.20(+1.97%)
Sep 19, 2006 10.32 10.38 10.26 10.33 39,305,784 +0.01(+0.10%)
Sep 18, 2006 10.33 10.49 10.30 10.32 50,901,676 -0.15(-1.41%)
Sep 15, 2006 10.63 10.63 10.42 10.47 53,918,620 -0.13(-1.21%)
Sep 14, 2006 10.48 10.62 10.48 10.59 66,995,888 +0.13(+1.22%)
Sep 13, 2006 10.50 10.53 10.40 10.47 49,380,420 -0.01(-0.13%)
Sep 12, 2006 10.38 10.56 10.37 10.48 63,110,700 +0.10(+0.95%)
Sep 11, 2006 10.31 10.44 10.28 10.38 41,636,228 +0.08(+0.80%)
Sep 08, 2006 10.30 10.37 10.21 10.30 23,969,616 +0.02(+0.22%)
Sep 07, 2006 10.37 10.38 10.23 10.27 31,764,344 -0.09(-0.89%)
Sep 06, 2006 10.40 10.45 10.34 10.37 30,833,080 -0.05(-0.47%)
Sep 05, 2006 10.43 10.44 10.30 10.42 31,962,532 +0.03(+0.32%)
Sep 01, 2006 10.29 10.45 10.26 10.38 36,705,612 +0.16(+1.54%)
Aug 31, 2006 10.27 10.30 10.20 10.23 28,846,954 -0.02(-0.19%)
Aug 30, 2006 10.28 10.32 10.23 10.25 31,144,822 -0.03(-0.26%)
Aug 29, 2006 10.17 10.28 10.14 10.27 28,008,238 +0.10(+0.97%)
Aug 28, 2006 10.07 10.19 10.03 10.17 29,175,742 +0.11(+1.11%)
Aug 25, 2006 9.953 10.09 9.953 10.06 21,967,352 +0.05(+0.53%)
Aug 24, 2006 10.05 10.07 10.00 10.01 27,526,318 -0.00(-0.03%)
Aug 23, 2006 10.04 10.09 9.959 10.01 22,071,164 -0.02(-0.23%)
Aug 22, 2006 10.04 10.13 10.03 10.04 31,068,104 -0.00(-0.03%)
Aug 21, 2006 10.04 10.08 10.03 10.04 25,840,058 +0.02(+0.16%)
Aug 18, 2006 10.00 10.14 9.946 10.02 42,784,856 +0.02(+0.20%)
Aug 17, 2006 9.936 10.01 9.887 10.00 28,602,188 +0.07(+0.66%)
Aug 16, 2006 9.986 9.986 9.933 9.936 25,851,930 -0.04(-0.36%)
Aug 15, 2006 9.986 10.02 9.900 9.973 33,161,392 +0.12(+1.23%)
Aug 14, 2006 10.01 10.07 9.828 9.851 37,222,240 -0.08(-0.76%)
Aug 11, 2006 9.943 10.03 9.854 9.927 27,524,188 +0.00(+0.00%)
Aug 10, 2006 9.854 9.933 9.795 9.927 54,510,136 -0.01(-0.07%)
Aug 09, 2006 10.15 10.24 9.907 9.933 68,963,448 -0.15(-1.53%)
Aug 08, 2006 10.13 10.15 10.04 10.09 43,181,232 -0.03(-0.26%)
Aug 07, 2006 10.13 10.23 10.04 10.11 32,294,060 -0.06(-0.58%)
Aug 04, 2006 10.15 10.21 10.10 10.17 56,217,400 +0.02(+0.23%)
Aug 03, 2006 9.963 10.16 9.940 10.15 87,695,880 +0.11(+1.05%)
Aug 02, 2006 9.854 10.05 9.831 10.04 53,765,792 +0.27(+2.76%)
Aug 01, 2006 9.920 9.923 9.664 9.776 58,386,796 -0.08(-0.77%)
Jul 31, 2006 9.812 9.877 9.716 9.851 54,008,124 -0.02(-0.23%)
Jul 28, 2006 9.762 9.986 9.756 9.874 71,366,344 +0.12(+1.28%)
Jul 27, 2006 9.690 9.884 9.677 9.749 67,562,440 +0.06(+0.61%)
Jul 26, 2006 9.516 9.756 9.447 9.690 81,244,312 +0.18(+1.90%)
Jul 25, 2006 9.197 9.779 9.197 9.509 136,070,144 +0.38(+4.21%)
Jul 24, 2006 8.984 9.188 8.971 9.125 44,730,192 +0.14(+1.61%)
Jul 21, 2006 8.990 9.073 8.971 8.981 35,849,544 +0.01(+0.15%)
Jul 20, 2006 9.023 9.119 8.948 8.967 36,331,160 -0.06(-0.62%)
Jul 19, 2006 8.902 9.059 8.883 9.023 36,876,096 +0.16(+1.78%)
Jul 18, 2006 8.787 8.895 8.761 8.866 36,102,836 +0.08(+0.90%)
Jul 17, 2006 8.731 8.803 8.731 8.787 37,167,440 +0.06(+0.64%)
Jul 14, 2006 8.715 8.800 8.695 8.731 54,620,644 +0.01(+0.08%)
Jul 13, 2006 8.921 8.954 8.655 8.724 61,419,876 -0.20(-2.21%)
Jul 12, 2006 8.981 9.063 8.905 8.921 74,568,080 -0.03(-0.29%)
Jul 11, 2006 8.997 9.027 8.925 8.948 76,286,304 -0.05(-0.51%)
Jul 10, 2006 9.138 9.188 8.994 8.994 82,379,248 -0.12(-1.30%)
Jul 07, 2006 9.079 9.112 9.023 9.112 44,250,100 +0.03(+0.29%)
Jul 06, 2006 9.066 9.099 9.017 9.086 41,764,088 -0.08(-0.86%)
Jul 05, 2006 9.197 9.247 9.155 9.165 54,824,920 -0.01(-0.11%)
Jul 03, 2006 9.230 9.230 9.142 9.174 19,646,652 +0.01(+0.14%)
Jun 30, 2006 9.102 9.184 9.102 9.161 54,016,344 +0.06(+0.69%)
Jun 29, 2006 9.007 9.128 9.007 9.099 52,587,632 +0.10(+1.06%)
Jun 28, 2006 8.987 9.013 8.948 9.004 45,218,504 +0.02(+0.22%)
Jun 27, 2006 8.994 9.030 8.964 8.984 30,044,902 +0.01(+0.07%)
Jun 26, 2006 8.974 9.043 8.931 8.977 34,383,392 -0.01(-0.15%)
Jun 23, 2006 8.918 9.069 8.885 8.990 31,887,944 +0.03(+0.29%)
Jun 22, 2006 8.981 9.013 8.912 8.964 43,015,008 -0.01(-0.15%)
Jun 21, 2006 9.059 9.066 8.935 8.977 68,598,432 -0.08(-0.91%)
Jun 20, 2006 9.145 9.201 9.050 9.059 62,814,184 -0.09(-0.93%)
Jun 19, 2006 9.138 9.207 9.128 9.145 58,415,416 +0.02(+0.18%)
Jun 16, 2006 9.109 9.165 9.086 9.128 60,373,232 +0.02(+0.22%)
Jun 15, 2006 8.941 9.115 8.931 9.109 78,839,896 +0.18(+2.06%)
Jun 14, 2006 8.859 8.931 8.839 8.925 51,763,532 +0.05(+0.56%)
Jun 13, 2006 8.757 8.912 8.734 8.875 70,382,416 +0.12(+1.35%)
Jun 12, 2006 8.767 8.898 8.754 8.757 45,891,608 +0.01(+0.15%)
Jun 09, 2006 8.721 8.820 8.682 8.744 35,810,880 +0.01(+0.15%)
Jun 08, 2006 8.761 8.856 8.590 8.731 81,183,128 -0.00(-0.04%)
Jun 07, 2006 8.803 8.839 8.731 8.734 36,994,216 -0.05(-0.52%)
Jun 06, 2006 8.738 8.895 8.705 8.780 63,837,384 +0.04(+0.49%)
Jun 05, 2006 8.754 8.859 8.728 8.738 37,895,340 -0.04(-0.49%)
Jun 02, 2006 8.852 8.856 8.695 8.780 40,283,020 -0.06(-0.67%)
Jun 01, 2006 8.655 8.852 8.619 8.839 87,459,336 +0.28(+3.26%)
May 31, 2006 8.491 8.563 8.435 8.560 51,804,932 +0.07(+0.85%)
May 30, 2006 8.688 8.688 8.475 8.488 51,595,484 -0.13(-1.49%)
May 26, 2006 8.494 8.632 8.481 8.616 36,329,028 +0.17(+2.06%)
May 25, 2006 8.393 8.445 8.343 8.442 35,065,932 +0.08(+0.94%)
May 24, 2006 8.317 8.386 8.278 8.363 42,342,212 +0.07(+0.83%)
May 23, 2006 8.219 8.396 8.215 8.294 40,922,940 +0.00(+0.04%)
May 22, 2006 8.307 8.422 8.248 8.291 53,422,696 -0.01(-0.16%)
May 19, 2006 8.212 8.360 8.169 8.304 66,127,340 +0.18(+2.18%)
May 18, 2006 8.228 8.274 8.120 8.127 50,291,592 -0.12(-1.43%)
May 17, 2006 8.432 8.435 8.182 8.245 53,507,632 -0.22(-2.60%)
May 16, 2006 8.488 8.504 8.406 8.465 26,447,100 -0.01(-0.08%)
May 15, 2006 8.439 8.488 8.376 8.471 37,344,620 +0.06(+0.66%)
May 12, 2006 8.577 8.586 8.416 8.416 39,555,724 -0.16(-1.88%)
May 11, 2006 8.596 8.642 8.517 8.577 46,038,952 -0.02(-0.23%)
May 10, 2006 8.642 8.665 8.550 8.596 35,408,724 -0.05(-0.53%)
May 09, 2006 8.586 8.652 8.557 8.642 31,033,094 +0.06(+0.65%)
May 08, 2006 8.573 8.623 8.524 8.586 37,543,416 +0.06(+0.65%)
May 05, 2006 8.586 8.590 8.498 8.531 31,431,598 +0.02(+0.19%)
May 04, 2006 8.606 8.606 8.491 8.514 30,826,992 -0.02(-0.27%)
May 03, 2006 8.593 8.616 8.498 8.537 30,166,370 -0.06(-0.65%)
May 02, 2006 8.649 8.652 8.580 8.593 35,465,960 +0.00(+0.00%)
May 01, 2006 8.669 8.692 8.573 8.593 32,233,172 -0.02(-0.19%)
Apr 28, 2006 8.665 8.688 8.580 8.609 43,146,828 -0.06(-0.64%)
Apr 27, 2006 8.593 8.692 8.540 8.665 39,853,156 +0.07(+0.84%)
Apr 26, 2006 8.465 8.655 8.442 8.593 71,599,232 +0.18(+2.19%)
Apr 25, 2006 8.458 8.554 8.360 8.409 73,090,960 +0.02(+0.27%)
Apr 24, 2006 8.327 8.396 8.261 8.386 46,185,384 +0.06(+0.71%)
Apr 21, 2006 8.389 8.425 8.310 8.327 46,579,020 +0.00(+0.04%)
Apr 20, 2006 8.458 8.468 8.324 8.324 48,547,792 -0.13(-1.59%)
Apr 19, 2006 8.475 8.567 8.376 8.458 41,465,744 -0.06(-0.73%)
Apr 18, 2006 8.356 8.547 8.360 8.521 47,569,952 +0.17(+2.01%)
Apr 17, 2006 8.409 8.448 8.324 8.353 23,814,050 -0.05(-0.59%)
Apr 13, 2006 8.416 8.435 8.356 8.402 41,501,972 -0.01(-0.16%)
Apr 12, 2006 8.540 8.540 8.370 8.416 43,956,016 -0.05(-0.62%)
Apr 11, 2006 8.534 8.580 8.389 8.468 51,323,928 -0.08(-0.96%)
Apr 10, 2006 8.593 8.603 8.517 8.550 30,789,852 -0.04(-0.50%)
Apr 07, 2006 8.692 8.715 8.577 8.593 67,003,196 -0.10(-1.10%)
Apr 06, 2006 8.787 8.856 8.649 8.688 54,305,556 -0.21(-2.36%)
Apr 05, 2006 8.912 8.931 8.862 8.898 55,193,892 -0.01(-0.11%)
Apr 04, 2006 8.882 8.951 8.856 8.908 33,406,462 +0.06(+0.63%)
Apr 03, 2006 8.944 8.948 8.846 8.852 42,364,128 -0.03(-0.33%)
Mar 31, 2006 8.879 8.964 8.875 8.882 45,156,096 +0.01(+0.07%)
Mar 30, 2006 8.954 8.990 8.869 8.875 52,291,116 -0.08(-0.88%)
Mar 29, 2006 8.882 9.004 8.882 8.954 38,103,880 +0.08(+0.89%)
Mar 28, 2006 8.951 9.000 8.849 8.875 54,357,004 -0.10(-1.06%)
Mar 27, 2006 8.990 9.007 8.961 8.971 57,150,796 -0.02(-0.22%)
Mar 24, 2006 8.902 9.000 8.895 8.990 86,545,120 +0.12(+1.37%)
Mar 23, 2006 8.843 8.872 8.836 8.869 71,348,080 +0.03(+0.30%)
Mar 22, 2006 8.646 8.852 8.646 8.843 53,584,656 +0.07(+0.75%)
Mar 21, 2006 8.810 8.823 8.734 8.777 50,715,060 -0.03(-0.37%)
Mar 20, 2006 8.869 8.921 8.770 8.810 45,125,652 -0.06(-0.67%)
Mar 17, 2006 8.935 8.951 8.826 8.869 65,811,944 -0.04(-0.41%)
Mar 16, 2006 8.928 8.984 8.829 8.905 55,718,128 -0.07(-0.73%)
Mar 15, 2006 8.948 8.984 8.869 8.971 29,861,632 -0.00(-0.04%)
Mar 14, 2006 8.908 9.004 8.895 8.974 58,127,116 +0.07(+0.74%)
Mar 13, 2006 8.948 8.997 8.892 8.908 64,792,092 -0.04(-0.40%)
Mar 10, 2006 8.866 8.951 8.807 8.944 88,451,488 +0.09(+1.04%)
Mar 09, 2006 8.800 8.915 8.797 8.852 61,956,896 +0.05(+0.60%)
Mar 08, 2006 8.787 8.810 8.652 8.800 64,721,768 +0.09(+0.98%)
Mar 07, 2006 8.875 8.875 8.577 8.715 123,968,288 -0.17(-1.89%)
Mar 06, 2006 8.981 9.099 8.797 8.882 172,787,632 -0.31(-3.39%)
Mar 03, 2006 9.260 9.263 9.148 9.194 33,399,460 -0.10(-1.03%)
Mar 02, 2006 9.227 9.325 9.184 9.289 44,682,700 +0.06(+0.68%)
Mar 01, 2006 9.066 9.257 9.066 9.227 41,225,852 +0.16(+1.81%)
Feb 28, 2006 9.122 9.122 9.046 9.063 31,750,950 -0.06(-0.65%)
Feb 27, 2006 9.040 9.191 9.027 9.122 35,987,760 +0.07(+0.73%)
Feb 24, 2006 9.183 9.220 9.007 9.056 40,109,492 -0.12(-1.32%)
Feb 23, 2006 9.243 9.270 9.115 9.178 34,113,356 -0.10(-1.10%)
Feb 22, 2006 9.319 9.319 9.217 9.280 28,903,274 +0.03(+0.36%)
Feb 21, 2006 9.280 9.352 9.240 9.247 42,220,436 -0.04(-0.46%)
Feb 17, 2006 9.362 9.378 9.253 9.289 48,139,244 -0.06(-0.60%)
Feb 16, 2006 9.362 9.411 9.270 9.345 43,010,140 +0.04(+0.46%)
Feb 15, 2006 9.237 9.325 9.174 9.303 42,997,656 +0.01(+0.11%)
Feb 14, 2006 9.086 9.467 9.086 9.293 70,202,496 +0.21(+2.31%)
Feb 13, 2006 9.066 9.138 9.017 9.082 50,812,480 +0.06(+0.62%)
Feb 10, 2006 8.879 9.073 8.872 9.027 50,166,164 +0.11(+1.29%)
Feb 09, 2006 8.967 8.997 8.875 8.912 43,151,092 +0.00(+0.00%)
Feb 08, 2006 8.846 8.915 8.761 8.912 41,487,968 +0.07(+0.78%)
Feb 07, 2006 8.908 8.938 8.793 8.843 43,132,520 -0.04(-0.48%)
Feb 06, 2006 8.803 8.908 8.784 8.885 54,686,096 +0.09(+0.97%)
Feb 03, 2006 8.711 8.846 8.672 8.800 66,359,924 +0.09(+1.02%)
Feb 02, 2006 8.787 8.790 8.639 8.711 45,479,404 -0.01(-0.11%)
Feb 01, 2006 8.540 8.741 8.504 8.721 56,706,932 +0.20(+2.31%)
Jan 31, 2006 8.560 8.609 8.498 8.524 49,223,332 -0.03(-0.38%)
Jan 30, 2006 8.534 8.593 8.491 8.557 39,886,644 +0.05(+0.62%)
Jan 27, 2006 8.416 8.540 8.383 8.504 49,009,924 +0.12(+1.49%)
Jan 26, 2006 8.340 8.429 8.297 8.379 47,607,700 +0.10(+1.19%)
Jan 25, 2006 8.058 8.288 8.054 8.281 47,468,272 +0.18(+2.23%)
Jan 24, 2006 8.048 8.212 8.048 8.100 30,442,188 +0.07(+0.86%)
Jan 23, 2006 8.107 8.130 8.012 8.031 33,299,302 -0.09(-1.05%)
Jan 20, 2006 8.159 8.169 8.084 8.117 41,183,228 -0.06(-0.76%)
Jan 19, 2006 8.153 8.205 8.153 8.179 31,499,182 +0.03(+0.32%)
Jan 18, 2006 8.113 8.169 8.100 8.153 37,898,080 -0.01(-0.08%)
Jan 17, 2006 8.146 8.176 8.087 8.159 27,711,414 -0.05(-0.60%)
Jan 13, 2006 8.205 8.238 8.150 8.209 30,862,610 +0.01(+0.12%)
Jan 12, 2006 8.251 8.278 8.169 8.199 39,920,436 -0.04(-0.44%)
Jan 11, 2006 8.169 8.242 8.133 8.235 34,706,700 +0.07(+0.80%)
Jan 10, 2006 8.196 8.205 8.123 8.169 32,615,238 -0.05(-0.60%)
Jan 09, 2006 8.140 8.251 8.110 8.219 55,016,712 +0.03(+0.36%)
Jan 06, 2006 8.146 8.222 8.081 8.189 35,931,132 -0.01(-0.08%)
Jan 05, 2006 8.182 8.245 8.179 8.196 32,887,706 +0.02(+0.24%)
Jan 04, 2006 8.100 8.232 8.094 8.176 45,136,916 +0.06(+0.73%)
Jan 03, 2006 8.044 8.169 7.962 8.117 49,776,488 +0.07(+0.90%)
Dec 30, 2005 8.035 8.064 7.975 8.044 33,459,738 -0.04(-0.53%)
Dec 29, 2005 8.087 8.163 8.071 8.087 27,537,886 +0.00(+0.00%)
Dec 28, 2005 8.127 8.130 8.081 8.087 32,591,188 -0.00(-0.04%)
Dec 27, 2005 8.146 8.150 8.067 8.090 25,336,828 +0.00(+0.00%)
Dec 23, 2005 8.067 8.136 8.031 8.090 21,310,688 +0.02(+0.20%)
Dec 22, 2005 7.989 8.110 7.985 8.074 36,400,268 +0.04(+0.53%)
Dec 21, 2005 8.064 8.127 7.995 8.031 42,837,828 -0.07(-0.81%)
Dec 20, 2005 8.097 8.097 8.097 8.097 0 -0.10(-1.24%)
Dec 19, 2005 8.199 8.199 8.199 8.199 0 +0.00(+0.00%)
Dec 16, 2005 8.199 8.199 8.199 8.199 0 -0.02(-0.24%)
Dec 15, 2005 8.219 8.219 8.219 8.219 0 +0.00(+0.00%)
Dec 14, 2005 8.219 8.219 8.219 8.219 0 +0.00(+0.00%)
Dec 13, 2005 8.113 8.159 8.094 8.219 14,409,777 +0.05(+0.64%)
Dec 12, 2005 8.173 8.202 8.123 8.166 27,831,056 -0.01(-0.16%)
Dec 09, 2005 8.212 8.225 8.136 8.179 23,519,052 +0.02(+0.20%)
Dec 08, 2005 8.222 8.265 8.110 8.163 39,214,152 -0.08(-0.96%)
Dec 07, 2005 8.248 8.294 8.173 8.242 31,061,406 -0.04(-0.44%)
Dec 06, 2005 8.409 8.409 8.261 8.278 54,578,024 -0.03(-0.36%)
Dec 05, 2005 8.235 8.363 8.232 8.307 57,832,424 +0.07(+0.88%)
Dec 02, 2005 8.310 8.324 8.212 8.235 42,923,376 -0.08(-0.91%)
Dec 01, 2005 8.310 8.310 8.310 8.310 0 +0.13(+1.57%)
Nov 30, 2005 8.288 8.327 8.146 8.182 59,368,292 -0.05(-0.56%)
Nov 29, 2005 8.294 8.376 8.219 8.228 49,848,640 -0.01(-0.12%)
Nov 28, 2005 8.136 8.334 8.136 8.238 68,263,856 +0.10(+1.25%)
Nov 25, 2005 8.107 8.209 8.100 8.136 15,819,002 +0.03(+0.36%)
Nov 23, 2005 8.107 8.156 8.100 8.107 37,018,876 -0.03(-0.36%)
Nov 22, 2005 8.012 8.166 8.012 8.136 62,974,316 +0.13(+1.64%)
Nov 21, 2005 8.012 8.038 7.883 8.005 56,481,648 +1.32(+19.75%)
Nov 18, 2005 6.662 6.711 6.612 6.685 32,262,094 +0.09(+1.34%)
Nov 17, 2005 6.484 6.622 6.481 6.596 12,763,702 +0.09(+1.41%)
Nov 16, 2005 6.527 6.550 6.484 6.504 26,355,160 -0.02(-0.35%)
Nov 15, 2005 6.524 6.560 6.481 6.527 59,221,556 -0.01(-0.20%)
Nov 14, 2005 6.537 6.556 6.507 6.540 27,697,714 +0.01(+0.15%)
Nov 11, 2005 6.491 6.537 6.484 6.530 33,823,536 +0.01(+0.20%)
Nov 10, 2005 6.438 6.524 6.435 6.517 12,044,933 +0.06(+0.97%)
Nov 09, 2005 6.441 6.474 6.409 6.455 7,936,900 +0.01(+0.20%)
Nov 08, 2005 6.379 6.464 6.379 6.441 9,488,905 +0.05(+0.72%)
Nov 07, 2005 6.445 6.455 6.369 6.395 10,443,610 -0.05(-0.76%)
Nov 04, 2005 6.412 6.458 6.359 6.445 17,243,754 +0.03(+0.51%)
Nov 03, 2005 6.504 6.507 6.366 6.412 19,573,282 -0.10(-1.56%)
Nov 02, 2005 6.478 6.520 6.471 6.514 20,806,546 +0.04(+0.56%)
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.