Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 6.501 6.504 6.432 6.478 9,213,392 -0.02(-0.30%)
Oct 31, 2005 6.478 6.533 6.455 6.497 13,539,096 +0.02(+0.25%)
Oct 28, 2005 6.422 6.501 6.389 6.481 12,857,772 +0.04(+0.66%)
Oct 27, 2005 6.409 6.451 6.369 6.438 7,864,140 +0.03(+0.51%)
Oct 26, 2005 6.438 6.458 6.405 6.405 5,922,155 -0.03(-0.51%)
Oct 25, 2005 6.372 6.445 6.372 6.438 12,415,430 +0.04(+0.62%)
Oct 24, 2005 6.287 6.402 6.277 6.399 18,242,298 +0.15(+2.47%)
Oct 21, 2005 6.277 6.303 6.205 6.244 16,193,152 +0.14(+2.31%)
Oct 20, 2005 6.172 6.290 6.100 6.103 15,816,871 +0.01(+0.22%)
Oct 19, 2005 6.169 6.169 5.998 6.090 15,151,074 +0.10(+1.59%)
Oct 18, 2005 6.021 6.034 5.982 5.995 10,899,652 -0.03(-0.54%)
Oct 17, 2005 6.018 6.034 5.968 6.028 16,113,390 +0.00(+0.05%)
Oct 14, 2005 6.041 6.067 5.978 6.024 30,653,464 +0.00(+0.00%)
Oct 13, 2005 6.044 6.067 5.913 6.024 27,584,466 -0.04(-0.70%)
Oct 12, 2005 6.106 6.126 6.011 6.067 28,364,426 -0.05(-0.86%)
Oct 11, 2005 6.182 6.185 6.100 6.120 18,123,264 -0.07(-1.06%)
Oct 10, 2005 6.208 6.274 6.162 6.185 15,136,765 -0.02(-0.37%)
Oct 07, 2005 6.277 6.300 6.175 6.208 16,398,036 -0.06(-0.94%)
Oct 06, 2005 6.330 6.386 6.244 6.267 10,833,590 -0.05(-0.78%)
Oct 05, 2005 6.487 6.445 6.307 6.317 9,489,514 -0.17(-2.68%)
Oct 04, 2005 6.520 6.537 6.464 6.491 15,344,694 -0.03(-0.40%)
Oct 03, 2005 6.504 6.547 6.471 6.517 20,606,532 +0.01(+0.20%)
Sep 30, 2005 7.762 6.547 6.399 6.504 18,296,182 +0.08(+1.23%)
Sep 29, 2005 6.455 6.461 6.359 6.425 29,335,570 -0.06(-0.86%)
Sep 28, 2005 6.425 6.507 6.392 6.481 9,040,778 +0.08(+1.28%)
Sep 27, 2005 6.455 6.455 6.389 6.399 5,877,099 -0.06(-0.87%)
Sep 26, 2005 6.458 6.481 6.399 6.455 6,688,720 +0.02(+0.31%)
Sep 23, 2005 6.435 6.487 6.428 6.435 13,161,293 +0.00(+0.00%)
Sep 22, 2005 6.478 6.487 6.405 6.435 8,718,382 -0.04(-0.66%)
Sep 21, 2005 6.471 6.533 6.471 6.478 11,311,552 -0.02(-0.30%)
Sep 20, 2005 6.494 6.543 6.484 6.497 10,859,772 +0.02(+0.25%)
Sep 19, 2005 6.504 6.514 6.471 6.481 13,591,154 -0.06(-0.85%)
Sep 16, 2005 6.471 6.556 6.441 6.537 18,492,238 +0.08(+1.27%)
Sep 15, 2005 6.376 6.468 6.363 6.455 11,752,677 +0.09(+1.45%)
Sep 14, 2005 6.435 6.445 6.349 6.363 13,701,055 -0.05(-0.77%)
Sep 13, 2005 6.409 6.428 6.379 6.412 11,431,194 -0.01(-0.15%)
Sep 12, 2005 6.448 6.468 6.422 6.422 6,003,439 -0.06(-0.91%)
Sep 09, 2005 6.435 6.481 6.422 6.481 14,112,040 +0.06(+0.92%)
Sep 08, 2005 6.422 6.464 6.405 6.422 10,161,095 +0.01(+0.10%)
Sep 07, 2005 6.474 6.474 6.415 6.415 9,801,863 -0.07(-1.11%)
Sep 06, 2005 6.428 6.497 6.418 6.487 13,620,684 +0.07(+1.07%)
Sep 02, 2005 6.455 6.464 6.405 6.418 4,902,301 -0.02(-0.26%)
Sep 01, 2005 6.451 6.481 6.395 6.435 12,495,191 -0.03(-0.46%)
Aug 31, 2005 6.405 6.524 6.343 6.464 9,940,685 +0.06(+0.97%)
Aug 30, 2005 6.392 6.409 6.336 6.402 8,657,800 -0.01(-0.10%)
Aug 29, 2005 6.323 6.432 6.303 6.409 4,947,053 +0.06(+0.93%)
Aug 26, 2005 6.382 6.405 6.330 6.349 6,814,147 -0.04(-0.67%)
Aug 25, 2005 6.409 6.451 6.366 6.392 8,477,271 -0.02(-0.26%)
Aug 24, 2005 6.484 6.497 6.405 6.409 9,470,334 -0.09(-1.41%)
Aug 23, 2005 6.481 6.520 6.451 6.501 7,170,031 +0.03(+0.41%)
Aug 22, 2005 6.491 6.517 6.445 6.474 7,473,247 +0.00(+0.00%)
Aug 19, 2005 6.438 6.487 6.428 6.474 7,254,359 +0.04(+0.61%)
Aug 18, 2005 6.481 6.481 6.415 6.435 10,270,692 -0.05(-0.81%)
Aug 17, 2005 6.468 6.507 6.435 6.487 8,813,061 -0.01(-0.15%)
Aug 16, 2005 6.520 6.550 6.432 6.497 7,824,868 -0.04(-0.65%)
Aug 15, 2005 6.537 6.553 6.474 6.540 8,578,343 +0.02(+0.25%)
Aug 12, 2005 6.583 6.619 6.507 6.524 7,485,120 -0.09(-1.39%)
Aug 11, 2005 6.593 6.642 6.570 6.616 6,777,006 +0.04(+0.55%)
Aug 10, 2005 6.583 6.668 6.576 6.579 7,044,908 +0.01(+0.15%)
Aug 09, 2005 6.563 6.599 6.547 6.570 6,537,721 +0.03(+0.40%)
Aug 08, 2005 6.596 6.602 6.530 6.543 14,613,443 -0.04(-0.65%)
Aug 05, 2005 6.593 6.616 6.533 6.586 10,225,027 -0.02(-0.30%)
Aug 04, 2005 6.612 6.645 6.593 6.606 17,874,540 -0.04(-0.54%)
Aug 03, 2005 6.579 6.655 6.556 6.642 10,545,900 +0.08(+1.25%)
Aug 02, 2005 6.547 6.612 6.533 6.560 10,514,848 +0.04(+0.66%)
Aug 01, 2005 6.527 6.543 6.468 6.517 7,594,716 +0.01(+0.20%)
Jul 29, 2005 6.563 6.583 6.491 6.504 12,092,121 -0.06(-0.95%)
Jul 28, 2005 6.461 6.589 6.461 6.566 19,613,772 +0.12(+1.89%)
Jul 27, 2005 6.409 6.451 6.402 6.445 14,803,106 +0.06(+0.93%)
Jul 26, 2005 6.359 6.413 6.336 6.386 32,710,830 +0.06(+0.88%)
Jul 25, 2005 6.333 6.395 6.307 6.330 15,246,362 +0.01(+0.16%)
Jul 22, 2005 6.343 6.353 6.274 6.320 23,580,852 +0.01(+0.21%)
Jul 21, 2005 6.323 6.353 6.251 6.307 16,141,093 +0.02(+0.26%)
Jul 20, 2005 6.284 6.290 6.241 6.290 20,168,452 +0.01(+0.16%)
Jul 19, 2005 6.258 6.356 6.258 6.281 20,538,338 -0.01(-0.10%)
Jul 18, 2005 6.323 6.343 6.258 6.287 16,226,944 -0.07(-1.09%)
Jul 15, 2005 6.353 6.382 6.333 6.356 15,197,957 +0.00(+0.05%)
Jul 14, 2005 6.323 6.372 6.317 6.353 16,204,720 +0.03(+0.52%)
Jul 13, 2005 6.300 6.333 6.290 6.320 15,643,344 -0.00(-0.05%)
Jul 12, 2005 6.248 6.330 6.244 6.323 17,721,716 +0.05(+0.73%)
Jul 11, 2005 6.251 6.297 6.241 6.277 13,281,849 +0.05(+0.84%)
Jul 08, 2005 6.175 6.235 6.152 6.225 20,057,028 +0.06(+0.96%)
Jul 07, 2005 6.152 6.202 6.123 6.166 9,878,581 -0.05(-0.74%)
Jul 06, 2005 6.264 6.271 6.192 6.212 16,480,233 -0.13(-2.02%)
Jul 05, 2005 6.303 6.382 6.284 6.340 13,485,211 +0.04(+0.57%)
Jul 01, 2005 6.287 6.359 6.254 6.303 16,643,410 +0.05(+0.79%)
Jun 30, 2005 6.310 6.326 6.251 6.254 9,926,681 -0.07(-1.14%)
Jun 29, 2005 6.294 6.366 6.281 6.326 15,374,833 +0.07(+1.05%)
Jun 28, 2005 6.212 6.287 6.198 6.261 15,473,774 +0.07(+1.11%)
Jun 27, 2005 6.195 6.238 6.172 6.192 11,559,361 -0.02(-0.26%)
Jun 24, 2005 6.248 6.274 6.195 6.208 10,701,161 -0.05(-0.84%)
Jun 23, 2005 6.267 6.300 6.225 6.261 9,960,778 -0.02(-0.31%)
Jun 22, 2005 6.320 6.369 6.267 6.281 10,514,239 -0.02(-0.36%)
Jun 21, 2005 6.356 6.366 6.297 6.303 9,103,187 -0.06(-0.98%)
Jun 20, 2005 6.340 6.369 6.310 6.366 10,727,647 +0.02(+0.31%)
Jun 17, 2005 6.343 6.395 6.320 6.346 15,013,165 +0.03(+0.52%)
Jun 16, 2005 6.343 6.376 6.290 6.313 10,237,813 -0.03(-0.41%)
Jun 15, 2005 6.346 6.346 6.284 6.340 12,421,518 +0.01(+0.21%)
Jun 14, 2005 6.310 6.356 6.310 6.326 11,533,484 +0.02(+0.26%)
Jun 13, 2005 6.235 6.326 6.235 6.310 13,893,152 +0.05(+0.84%)
Jun 10, 2005 6.205 6.284 6.205 6.258 7,615,113 +0.03(+0.47%)
Jun 09, 2005 6.238 6.254 6.202 6.228 9,070,004 -0.02(-0.37%)
Jun 08, 2005 6.221 6.264 6.202 6.251 8,581,387 +0.03(+0.48%)
Jun 07, 2005 6.182 6.277 6.172 6.221 13,824,046 +0.04(+0.64%)
Jun 06, 2005 6.179 6.208 6.169 6.182 7,626,377 +0.01(+0.16%)
Jun 03, 2005 6.179 6.195 6.146 6.172 7,648,601 -0.03(-0.48%)
Jun 02, 2005 6.149 6.205 6.149 6.202 9,845,702 +0.04(+0.59%)
Jun 01, 2005 6.143 6.195 6.133 6.166 12,176,144 -0.01(-0.11%)
May 31, 2005 6.241 6.248 6.172 6.172 9,669,130 -0.07(-1.05%)
May 27, 2005 6.271 6.281 6.228 6.238 9,853,008 -0.02(-0.37%)
May 26, 2005 6.228 6.287 6.228 6.261 14,591,220 +0.04(+0.58%)
May 25, 2005 6.221 6.251 6.212 6.225 16,598,962 -0.01(-0.16%)
May 24, 2005 6.221 6.258 6.210 6.235 11,399,229 -0.02(-0.26%)
May 23, 2005 6.241 6.264 6.215 6.251 19,929,166 +0.02(+0.32%)
May 20, 2005 6.244 6.248 6.192 6.231 19,055,746 -0.01(-0.16%)
May 19, 2005 6.267 6.274 6.212 6.241 24,025,022 +0.00(+0.00%)
May 18, 2005 6.169 6.248 6.169 6.241 30,924,716 +0.08(+1.33%)
May 17, 2005 6.103 6.179 6.090 6.159 9,412,492 +0.02(+0.27%)
May 16, 2005 6.103 6.156 6.087 6.143 6,410,772 +0.05(+0.86%)
May 13, 2005 6.152 6.152 6.067 6.090 6,850,984 -0.04(-0.70%)
May 12, 2005 6.162 6.192 6.113 6.133 6,837,893 -0.04(-0.64%)
May 11, 2005 6.185 6.189 6.093 6.172 8,640,143 -0.02(-0.37%)
May 10, 2005 6.228 6.228 6.156 6.195 14,489,234 -0.02(-0.32%)
May 09, 2005 6.215 6.235 6.169 6.215 9,215,523 -0.01(-0.11%)
May 06, 2005 6.274 6.277 6.192 6.221 10,048,150 -0.04(-0.58%)
May 05, 2005 6.284 6.284 6.189 6.258 17,204,482 -0.02(-0.37%)
May 04, 2005 6.290 6.316 6.258 6.281 28,061,208 -0.02(-0.26%)
May 03, 2005 6.290 6.309 6.261 6.297 22,782,322 +0.05(+0.74%)
May 02, 2005 6.320 6.363 6.251 6.251 20,303,316 -0.03(-0.52%)
Apr 29, 2005 6.284 6.330 6.238 6.284 17,870,278 +0.02(+0.37%)
Apr 28, 2005 6.238 6.297 6.189 6.261 26,757,014 +0.02(+0.32%)
Apr 27, 2005 6.162 6.258 6.090 6.241 20,960,284 +0.07(+1.06%)
Apr 26, 2005 6.202 6.212 6.172 6.175 11,255,536 -0.01(-0.21%)
Apr 25, 2005 6.195 6.258 6.172 6.189 10,396,423 +0.04(+0.59%)
Apr 22, 2005 6.136 6.182 6.087 6.152 6,593,737 -0.01(-0.11%)
Apr 21, 2005 6.120 6.202 6.093 6.159 8,515,020 +0.11(+1.74%)
Apr 20, 2005 6.143 6.169 6.031 6.054 7,213,565 -0.09(-1.39%)
Apr 19, 2005 6.136 6.175 6.113 6.139 16,717,692 +0.00(+0.05%)
Apr 18, 2005 6.067 6.169 6.067 6.136 18,997,902 +0.07(+1.19%)
Apr 15, 2005 6.215 6.235 6.047 6.064 11,942,948 -0.17(-2.74%)
Apr 14, 2005 6.300 6.340 6.228 6.235 14,145,833 -0.07(-1.15%)
Apr 13, 2005 6.323 6.359 6.294 6.307 20,464,362 -0.01(-0.21%)
Apr 12, 2005 6.297 6.340 6.281 6.320 17,845,010 +0.03(+0.47%)
Apr 11, 2005 6.303 6.349 6.284 6.290 11,810,215 -0.03(-0.42%)
Apr 08, 2005 6.281 6.343 6.281 6.317 30,105,484 +0.03(+0.47%)
Apr 07, 2005 6.300 6.366 6.287 6.287 15,153,509 -0.01(-0.16%)
Apr 06, 2005 6.326 6.369 6.287 6.297 12,424,867 -0.01(-0.21%)
Apr 05, 2005 6.202 6.353 6.192 6.310 35,950,312 +0.14(+2.29%)
Apr 04, 2005 6.116 6.192 6.116 6.169 17,966,784 +0.04(+0.64%)
Apr 01, 2005 6.159 6.198 6.100 6.129 10,579,692 -0.03(-0.48%)
Mar 31, 2005 6.166 6.172 6.120 6.159 14,623,490 +0.02(+0.27%)
Mar 30, 2005 6.080 6.156 6.080 6.143 14,918,791 +0.08(+1.25%)
Mar 29, 2005 6.123 6.192 6.047 6.067 12,148,441 -0.11(-1.86%)
Mar 28, 2005 6.172 6.307 6.166 6.182 14,934,926 +0.04(+0.59%)
Mar 24, 2005 6.143 6.192 6.106 6.146 9,581,757 -0.01(-0.11%)
Mar 23, 2005 6.136 6.241 6.113 6.152 15,462,814 +0.04(+0.70%)
Mar 22, 2005 6.152 6.189 6.110 6.110 7,791,380 -0.04(-0.69%)
Mar 21, 2005 6.166 6.198 6.113 6.152 8,426,126 -0.04(-0.64%)
Mar 18, 2005 6.192 6.215 6.077 6.192 16,033,628 -0.01(-0.16%)
Mar 17, 2005 6.185 6.208 6.110 6.202 9,736,410 +0.03(+0.43%)
Mar 16, 2005 6.244 6.281 6.169 6.175 10,371,459 -0.09(-1.42%)
Mar 15, 2005 6.372 6.386 6.244 6.264 7,230,308 -0.11(-1.80%)
Mar 14, 2005 6.330 6.382 6.326 6.379 10,424,735 +0.02(+0.36%)
Mar 11, 2005 6.363 6.399 6.333 6.356 6,358,105 -0.01(-0.21%)
Mar 10, 2005 6.372 6.422 6.346 6.369 7,237,919 +0.00(+0.00%)
Mar 09, 2005 6.386 6.418 6.333 6.369 12,288,785 -0.04(-0.56%)
Mar 08, 2005 6.504 6.504 6.389 6.405 14,330,320 -0.07(-1.02%)
Mar 07, 2005 6.514 6.537 6.471 6.471 9,105,622 -0.05(-0.76%)
Mar 04, 2005 6.497 6.543 6.464 6.520 8,897,085 +0.02(+0.30%)
Mar 03, 2005 6.458 6.501 6.432 6.501 8,344,537 +0.05(+0.82%)
Mar 02, 2005 6.451 6.501 6.438 6.448 12,340,843 +0.00(+0.00%)
Mar 01, 2005 6.366 6.471 6.366 6.448 15,144,681 +0.07(+1.03%)
Feb 28, 2005 6.386 6.422 6.353 6.382 21,502,786 -0.01(-0.15%)
Feb 25, 2005 6.336 6.409 6.294 6.392 13,749,764 +0.03(+0.41%)
Feb 24, 2005 6.326 6.382 6.313 6.366 13,612,769 +0.02(+0.31%)
Feb 23, 2005 6.254 6.376 6.244 6.346 19,566,586 +0.15(+2.38%)
Feb 22, 2005 6.336 6.464 6.198 6.198 33,365,972 -0.18(-2.78%)
Feb 18, 2005 6.379 6.409 6.349 6.376 12,765,529 -0.00(-0.05%)
Feb 17, 2005 6.392 6.425 6.340 6.379 17,764,032 -0.01(-0.15%)
Feb 16, 2005 6.422 6.455 6.372 6.389 14,981,200 -0.03(-0.51%)
Feb 15, 2005 6.379 6.474 6.379 6.422 19,603,118 +0.04(+0.67%)
Feb 14, 2005 6.386 6.439 6.320 6.379 33,914,564 +0.02(+0.26%)
Feb 11, 2005 6.366 6.409 6.310 6.363 17,067,486 -0.00(-0.05%)
Feb 10, 2005 6.422 6.432 6.340 6.366 19,258,802 -0.07(-1.12%)
Feb 09, 2005 6.487 6.491 6.428 6.438 17,056,832 -0.06(-0.91%)
Feb 08, 2005 6.438 6.508 6.435 6.497 22,621,582 +0.04(+0.66%)
Feb 07, 2005 6.464 6.504 6.405 6.455 19,578,458 -0.05(-0.76%)
Feb 04, 2005 6.451 6.514 6.416 6.504 36,226,132 +0.02(+0.25%)
Feb 03, 2005 6.445 6.501 6.405 6.487 34,692,696 +0.05(+0.77%)
Feb 02, 2005 6.287 6.438 6.281 6.438 65,512,992 +0.15(+2.40%)
Feb 01, 2005 6.313 6.326 6.251 6.287 58,528,360 -0.02(-0.26%)
Jan 31, 2005 6.182 6.320 6.080 6.303 95,972,832 -0.17(-2.64%)
Jan 28, 2005 6.438 6.573 6.399 6.474 61,078,300 +0.04(+0.56%)
Jan 27, 2005 6.464 6.510 6.340 6.438 94,757,536 +0.38(+6.23%)
Jan 26, 2005 6.077 6.080 5.988 6.060 15,213,178 -0.03(-0.49%)
Jan 25, 2005 6.100 6.143 6.080 6.090 13,605,462 +0.01(+0.16%)
Jan 24, 2005 5.952 6.136 5.906 6.080 21,839,186 +0.14(+2.38%)
Jan 21, 2005 5.906 6.014 5.778 5.939 25,911,904 +0.00(+0.06%)
Jan 20, 2005 6.126 6.156 5.899 5.936 31,986,582 -0.14(-2.38%)
Jan 19, 2005 6.166 6.238 6.080 6.080 17,600,854 -0.09(-1.44%)
Jan 18, 2005 6.149 6.244 6.136 6.169 15,836,659 +0.04(+0.59%)
Jan 14, 2005 6.143 6.215 6.116 6.133 11,926,508 +0.00(+0.00%)
Jan 13, 2005 6.103 6.228 6.103 6.133 18,887,088 +0.01(+0.16%)
Jan 12, 2005 6.077 6.139 5.959 6.123 10,743,782 +0.03(+0.54%)
Jan 11, 2005 6.116 6.182 6.074 6.090 11,188,560 -0.04(-0.59%)
Jan 10, 2005 6.175 6.189 6.077 6.126 18,853,906 -0.05(-0.75%)
Jan 07, 2005 6.110 6.202 6.087 6.172 11,030,559 +0.06(+1.02%)
Jan 06, 2005 6.070 6.143 6.070 6.110 12,589,870 +0.04(+0.59%)
Jan 05, 2005 6.037 6.136 6.021 6.074 17,914,118 +0.05(+0.87%)
Jan 04, 2005 6.179 6.195 6.001 6.021 35,644,964 -0.16(-2.55%)
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.