Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 9.956 10.10 9.929 10.07 2,130,351 +0.11(+1.14%)
May 30, 2006 10.09 10.11 9.945 9.956 2,409,690 -0.14(-1.36%)
May 26, 2006 10.00 10.12 9.985 10.09 2,417,189 +0.09(+0.86%)
May 25, 2006 10.08 10.11 9.897 10.01 2,924,624 -0.05(-0.54%)
May 24, 2006 10.06 10.11 10.02 10.06 4,676,274 -0.01(-0.10%)
May 23, 2006 9.976 10.11 9.976 10.07 4,483,174 +0.11(+1.12%)
May 22, 2006 9.979 10.01 9.875 9.960 4,026,982 -0.02(-0.19%)
May 19, 2006 9.964 10.00 9.921 9.979 5,149,963 +0.09(+0.96%)
May 18, 2006 9.857 9.968 9.825 9.884 3,793,887 +0.04(+0.44%)
May 17, 2006 9.891 9.900 9.785 9.841 3,505,799 -0.05(-0.53%)
May 16, 2006 10.08 10.08 9.857 9.894 3,042,734 +0.08(+0.80%)
May 15, 2006 9.787 9.824 9.692 9.816 3,582,039 +0.14(+1.42%)
May 12, 2006 9.899 9.899 9.665 9.678 3,061,481 -0.20(-2.07%)
May 11, 2006 9.977 10.00 9.841 9.883 1,929,752 -0.11(-1.10%)
May 10, 2006 10.03 10.06 9.921 9.993 2,819,012 -0.00(-0.05%)
May 09, 2006 10.10 10.10 9.998 9.998 1,801,018 -0.09(-0.87%)
May 08, 2006 10.05 10.11 10.01 10.09 4,165,714 +0.10(+1.01%)
May 05, 2006 9.958 9.995 9.868 9.985 3,538,920 +0.06(+0.60%)
May 04, 2006 9.857 9.961 9.857 9.926 3,614,535 +0.05(+0.49%)
May 03, 2006 9.902 9.921 9.860 9.878 2,867,131 +0.02(+0.21%)
May 02, 2006 9.881 9.881 9.761 9.857 4,252,578 +0.02(+0.16%)
May 01, 2006 9.793 9.865 9.753 9.841 3,865,128 +0.05(+0.51%)
Apr 28, 2006 9.601 9.849 9.601 9.792 5,774,883 -0.18(-1.78%)
Apr 27, 2006 10.05 10.05 9.920 9.969 2,930,248 -0.11(-1.10%)
Apr 26, 2006 9.964 10.14 9.964 10.08 5,225,578 +0.15(+1.48%)
Apr 25, 2006 10.05 10.06 9.827 9.932 5,109,343 -0.15(-1.48%)
Apr 24, 2006 9.948 10.11 9.907 10.08 4,048,229 +0.13(+1.35%)
Apr 21, 2006 9.971 9.980 9.896 9.947 2,333,450 +0.01(+0.14%)
Apr 20, 2006 9.928 9.971 9.840 9.932 2,750,271 +0.00(+0.05%)
Apr 19, 2006 9.908 9.977 9.841 9.928 2,797,765 +0.04(+0.40%)
Apr 18, 2006 9.761 9.952 9.720 9.888 7,980,849 +0.13(+1.30%)
Apr 17, 2006 9.124 9.838 9.124 9.761 13,043,324 +0.79(+8.81%)
Apr 13, 2006 9.003 9.075 8.960 8.971 1,941,000 -0.10(-1.06%)
Apr 12, 2006 9.112 9.112 9.041 9.067 1,041,116 -0.01(-0.09%)
Apr 11, 2006 9.145 9.164 9.051 9.075 1,650,412 -0.06(-0.68%)
Apr 10, 2006 9.177 9.193 9.107 9.137 3,112,725 -0.02(-0.26%)
Apr 07, 2006 9.238 9.276 9.137 9.161 2,590,917 -0.04(-0.40%)
Apr 06, 2006 9.100 9.217 9.075 9.198 2,270,958 +0.07(+0.79%)
Apr 05, 2006 9.144 9.176 9.080 9.126 1,396,695 +0.00(+0.05%)
Apr 04, 2006 9.038 9.156 9.027 9.121 2,491,554 +0.04(+0.39%)
Apr 03, 2006 9.107 9.152 9.062 9.086 2,691,529 -0.02(-0.21%)
Mar 31, 2006 9.096 9.144 9.070 9.105 2,808,389 +0.03(+0.35%)
Mar 30, 2006 9.025 9.089 8.984 9.073 2,440,936 +0.10(+1.12%)
Mar 29, 2006 9.041 9.041 8.961 8.972 1,391,696 -0.03(-0.36%)
Mar 28, 2006 8.972 9.108 8.932 9.004 2,417,814 +0.07(+0.81%)
Mar 27, 2006 8.968 8.992 8.894 8.932 2,936,497 -0.04(-0.39%)
Mar 24, 2006 8.987 8.992 8.907 8.968 3,312,699 -0.02(-0.21%)
Mar 23, 2006 9.020 9.060 8.987 8.987 2,191,593 -0.07(-0.81%)
Mar 22, 2006 8.864 9.073 8.864 9.060 1,815,391 +0.04(+0.48%)
Mar 21, 2006 8.960 9.022 8.944 9.017 5,061,224 +0.06(+0.64%)
Mar 20, 2006 8.956 8.992 8.892 8.960 2,912,125 +0.02(+0.21%)
Mar 17, 2006 8.908 8.940 8.844 8.940 3,535,170 +0.09(+1.03%)
Mar 16, 2006 8.897 8.939 8.836 8.849 3,427,059 -0.02(-0.23%)
Mar 15, 2006 8.691 8.870 8.681 8.870 3,484,552 +0.18(+2.06%)
Mar 14, 2006 8.633 8.753 8.628 8.691 3,668,903 -0.06(-0.71%)
Mar 13, 2006 8.734 8.782 8.715 8.753 2,713,401 +0.02(+0.22%)
Mar 10, 2006 8.585 8.755 8.561 8.734 5,368,685 +0.15(+1.71%)
Mar 09, 2006 8.608 8.617 8.526 8.587 3,194,589 -0.02(-0.24%)
Mar 08, 2006 8.593 8.644 8.579 8.608 2,080,982 -0.05(-0.61%)
Mar 07, 2006 8.641 8.696 8.521 8.660 3,668,278 +0.01(+0.13%)
Mar 06, 2006 8.702 8.726 8.643 8.649 2,291,580 -0.08(-0.93%)
Mar 03, 2006 8.667 8.756 8.625 8.731 4,269,451 +0.00(+0.00%)
Mar 02, 2006 8.764 8.768 8.684 8.731 2,773,393 -0.07(-0.84%)
Mar 01, 2006 8.776 8.833 8.739 8.804 2,226,589 +0.04(+0.40%)
Feb 28, 2006 8.848 8.880 8.729 8.769 3,939,493 -0.08(-0.89%)
Feb 27, 2006 9.025 9.048 8.816 8.848 4,080,100 -0.15(-1.67%)
Feb 24, 2006 8.961 9.054 8.915 8.998 2,678,405 +0.01(+0.14%)
Feb 23, 2006 8.905 9.073 8.897 8.985 4,362,564 +0.04(+0.45%)
Feb 22, 2006 8.817 9.004 8.811 8.945 3,438,308 +0.13(+1.43%)
Feb 21, 2006 8.846 8.854 8.747 8.819 3,632,658 -0.03(-0.31%)
Feb 17, 2006 8.944 8.944 8.830 8.846 4,201,960 -0.11(-1.27%)
Feb 16, 2006 8.956 8.992 8.944 8.960 3,472,053 -0.02(-0.20%)
Feb 15, 2006 9.060 9.070 8.897 8.977 5,937,362 -0.06(-0.66%)
Feb 14, 2006 9.070 9.108 8.944 9.036 5,461,173 -0.07(-0.72%)
Feb 13, 2006 9.144 9.134 8.921 9.102 3,701,399 -0.04(-0.40%)
Feb 10, 2006 9.123 9.144 9.017 9.139 4,075,726 -0.03(-0.35%)
Feb 09, 2006 9.334 9.372 9.113 9.171 5,992,355 -0.21(-2.25%)
Feb 08, 2006 8.881 9.388 8.873 9.382 7,275,315 +0.56(+6.41%)
Feb 07, 2006 8.793 8.940 8.761 8.817 3,093,352 -0.01(-0.13%)
Feb 06, 2006 8.875 8.891 8.787 8.828 2,384,693 -0.05(-0.52%)
Feb 03, 2006 8.793 8.916 8.780 8.875 3,073,980 +0.05(+0.56%)
Feb 02, 2006 8.870 8.889 8.809 8.825 2,770,269 -0.10(-1.13%)
Feb 01, 2006 8.812 8.945 8.812 8.926 2,406,565 +0.05(+0.54%)
Jan 31, 2006 8.936 8.939 8.844 8.878 2,105,354 -0.04(-0.47%)
Jan 30, 2006 8.945 8.982 8.912 8.920 1,372,323 -0.02(-0.18%)
Jan 27, 2006 8.897 9.009 8.896 8.936 2,046,612 +0.02(+0.18%)
Jan 26, 2006 8.905 9.008 8.902 8.920 2,057,235 +0.01(+0.16%)
Jan 25, 2006 8.828 8.921 8.828 8.905 3,077,729 +0.08(+0.87%)
Jan 24, 2006 8.729 8.902 8.729 8.828 2,432,187 +0.10(+1.14%)
Jan 23, 2006 8.825 8.857 8.729 8.729 3,208,962 -0.11(-1.20%)
Jan 20, 2006 8.913 8.964 8.835 8.835 2,827,761 -0.06(-0.65%)
Jan 19, 2006 8.937 8.953 8.812 8.892 2,442,186 -0.03(-0.32%)
Jan 18, 2006 8.865 8.985 8.865 8.921 2,539,048 -0.02(-0.23%)
Jan 17, 2006 9.025 9.025 8.884 8.942 2,771,518 -0.07(-0.76%)
Jan 13, 2006 9.068 9.105 8.966 9.011 2,846,509 -0.06(-0.64%)
Jan 12, 2006 9.056 9.131 9.052 9.068 2,897,127 +0.01(+0.14%)
Jan 11, 2006 9.176 9.238 9.035 9.056 3,666,403 -0.07(-0.79%)
Jan 10, 2006 9.252 9.281 9.108 9.128 4,107,597 -0.15(-1.60%)
Jan 09, 2006 8.961 9.337 8.961 9.276 4,851,251 +0.34(+3.78%)
Jan 06, 2006 8.873 8.953 8.812 8.939 2,529,050 +0.11(+1.20%)
Jan 05, 2006 8.774 8.864 8.772 8.833 2,337,199 +0.06(+0.67%)
Jan 04, 2006 8.817 8.822 8.731 8.774 3,213,337 -0.03(-0.35%)
Jan 03, 2006 8.872 8.872 8.670 8.804 3,667,653 -0.05(-0.58%)
Dec 30, 2005 8.894 8.908 8.820 8.856 2,192,218 -0.04(-0.43%)
Dec 29, 2005 8.913 8.969 8.883 8.894 2,704,652 -0.00(-0.02%)
Dec 28, 2005 8.966 8.990 8.889 8.896 3,337,071 -0.07(-0.79%)
Dec 27, 2005 8.953 8.993 8.929 8.966 2,542,173 -0.00(-0.05%)
Dec 23, 2005 9.003 9.044 8.961 8.971 1,400,445 +0.00(+0.00%)
Dec 22, 2005 9.001 9.001 8.884 8.971 2,677,781 -0.01(-0.07%)
Dec 21, 2005 8.961 9.030 8.913 8.977 2,347,198 +0.02(+0.18%)
Dec 20, 2005 8.934 8.980 8.859 8.961 2,800,890 +0.03(+0.30%)
Dec 19, 2005 8.979 9.001 8.920 8.934 2,406,565 -0.08(-0.85%)
Dec 16, 2005 9.068 9.108 8.950 9.011 2,987,116 -0.06(-0.64%)
Dec 15, 2005 9.161 9.161 9.004 9.068 2,748,396 -0.14(-1.53%)
Dec 14, 2005 9.086 9.272 9.078 9.209 2,729,649 +0.04(+0.47%)
Dec 13, 2005 9.169 9.200 9.100 9.166 3,077,104 -0.02(-0.19%)
Dec 12, 2005 9.198 9.256 9.153 9.184 2,522,176 -0.01(-0.16%)
Dec 09, 2005 9.241 9.257 9.129 9.198 1,963,497 -0.02(-0.17%)
Dec 08, 2005 9.240 9.257 9.170 9.214 2,169,096 -0.01(-0.10%)
Dec 07, 2005 9.246 9.316 9.190 9.224 2,332,200 -0.07(-0.74%)
Dec 06, 2005 9.190 9.516 9.190 9.292 6,133,587 +0.12(+1.29%)
Dec 05, 2005 9.163 9.201 9.083 9.174 2,039,113 +0.01(+0.12%)
Dec 02, 2005 9.073 9.185 9.051 9.163 1,942,875 +0.05(+0.54%)
Dec 01, 2005 9.081 9.144 9.025 9.113 2,002,867 +0.05(+0.53%)
Nov 30, 2005 9.097 9.198 9.049 9.065 3,587,664 +0.03(+0.35%)
Nov 29, 2005 8.982 9.150 8.974 9.033 3,935,744 +0.07(+0.75%)
Nov 28, 2005 8.993 8.993 8.904 8.966 2,665,907 +0.00(+0.05%)
Nov 25, 2005 8.961 8.972 8.860 8.961 663,039 +0.03(+0.38%)
Nov 23, 2005 8.880 8.953 8.875 8.928 1,589,170 +0.04(+0.40%)
Nov 22, 2005 8.828 8.894 8.787 8.892 2,367,820 +0.00(+0.00%)
Nov 21, 2005 8.908 8.923 8.827 8.892 3,007,113 -0.02(-0.18%)
Nov 18, 2005 8.897 8.916 8.824 8.908 2,081,607 +0.08(+0.96%)
Nov 17, 2005 8.763 8.859 8.732 8.824 3,440,807 +0.08(+0.97%)
Nov 16, 2005 8.632 8.739 8.619 8.739 2,988,991 +0.12(+1.39%)
Nov 15, 2005 8.702 8.678 8.505 8.619 2,720,900 -0.09(-1.05%)
Nov 14, 2005 8.697 8.756 8.664 8.710 2,048,486 -0.01(-0.13%)
Nov 11, 2005 8.758 8.771 8.681 8.721 1,349,826 +0.02(+0.24%)
Nov 10, 2005 8.561 8.745 8.532 8.700 1,866,635 +0.11(+1.27%)
Nov 09, 2005 8.606 8.640 8.545 8.591 2,015,991 -0.02(-0.20%)
Nov 08, 2005 8.545 8.609 8.505 8.609 2,360,946 -0.01(-0.09%)
Nov 07, 2005 8.571 8.638 8.566 8.617 2,450,935 +0.05(+0.54%)
Nov 04, 2005 8.505 8.584 8.497 8.571 2,314,077 +0.02(+0.24%)
Nov 03, 2005 8.516 8.665 8.516 8.550 3,142,721 +0.07(+0.85%)
Nov 02, 2005 8.385 8.507 8.385 8.478 2,572,169 +0.09(+1.11%)
Nov 01, 2005 8.329 8.422 8.299 8.385 4,576,287 +0.02(+0.29%)
Oct 31, 2005 8.289 8.449 8.289 8.361 3,280,828 +0.09(+1.06%)
Oct 28, 2005 8.193 8.358 8.193 8.273 3,853,879 +0.14(+1.67%)
Oct 27, 2005 8.321 8.321 8.071 8.137 4,180,087 -0.27(-3.25%)
Oct 26, 2005 8.329 8.497 8.292 8.411 3,656,405 +0.05(+0.65%)
Oct 25, 2005 8.289 8.383 8.267 8.356 5,311,817 +0.07(+0.81%)
Oct 24, 2005 8.489 8.552 8.255 8.289 7,088,464 -0.30(-3.45%)
Oct 21, 2005 8.801 8.881 8.561 8.585 6,569,781 -0.26(-2.90%)
Oct 20, 2005 8.990 9.142 8.817 8.841 3,257,706 -0.16(-1.76%)
Oct 19, 2005 8.804 9.009 8.742 9.000 2,373,445 +0.12(+1.37%)
Oct 18, 2005 8.929 8.958 8.840 8.878 1,636,664 -0.09(-1.02%)
Oct 17, 2005 8.884 9.006 8.884 8.969 2,852,758 +0.13(+1.45%)
Oct 14, 2005 8.795 8.905 8.737 8.841 1,949,124 +0.04(+0.51%)
Oct 13, 2005 8.844 8.888 8.705 8.796 2,619,038 -0.03(-0.36%)
Oct 12, 2005 8.881 8.902 8.753 8.828 2,554,046 -0.04(-0.51%)
Oct 11, 2005 8.851 8.961 8.851 8.873 2,531,549 -0.01(-0.11%)
Oct 10, 2005 8.969 8.993 8.865 8.883 2,316,577 -0.10(-1.14%)
Oct 07, 2005 8.977 9.036 8.936 8.985 2,481,556 +0.08(+0.88%)
Oct 06, 2005 8.865 8.971 8.833 8.907 3,312,699 +0.06(+0.72%)
Oct 05, 2005 9.016 9.027 8.843 8.843 3,417,685 -0.20(-2.26%)
Oct 04, 2005 9.184 9.233 9.048 9.048 2,929,623 -0.14(-1.48%)
Oct 03, 2005 9.286 9.337 9.164 9.184 6,893,489 -0.09(-1.00%)
Sep 30, 2005 9.206 9.320 9.201 9.276 2,220,339 +0.06(+0.69%)
Sep 29, 2005 9.169 9.235 9.070 9.212 1,417,317 +0.02(+0.21%)
Sep 28, 2005 9.296 9.337 9.120 9.193 2,159,097 -0.10(-1.10%)
Sep 27, 2005 9.310 9.350 9.187 9.296 2,309,078 -0.01(-0.10%)
Sep 26, 2005 9.281 9.438 9.249 9.305 2,374,070 +0.06(+0.61%)
Sep 23, 2005 9.249 9.300 9.081 9.249 2,551,547 +0.11(+1.21%)
Sep 22, 2005 8.980 9.153 8.884 9.139 4,944,989 +0.12(+1.31%)
Sep 21, 2005 9.422 9.422 9.001 9.020 5,906,116 -0.40(-4.28%)
Sep 20, 2005 9.553 9.635 9.406 9.424 3,602,662 -0.12(-1.31%)
Sep 19, 2005 9.724 9.724 9.489 9.548 3,038,984 -0.14(-1.45%)
Sep 16, 2005 9.624 9.747 9.521 9.689 6,309,814 +0.10(+1.02%)
Sep 15, 2005 9.601 9.646 9.545 9.592 1,601,044 +0.00(+0.02%)
Sep 14, 2005 9.702 9.724 9.584 9.590 2,625,287 -0.13(-1.32%)
Sep 13, 2005 9.742 9.761 9.673 9.718 2,072,858 -0.01(-0.15%)
Sep 12, 2005 9.571 9.758 9.542 9.732 2,078,482 +0.13(+1.35%)
Sep 09, 2005 9.584 9.606 9.515 9.603 2,367,820 +0.01(+0.10%)
Sep 08, 2005 9.560 9.601 9.460 9.593 2,324,076 +0.00(+0.02%)
Sep 07, 2005 9.425 9.593 9.417 9.592 2,575,919 +0.08(+0.88%)
Sep 06, 2005 9.356 9.512 9.356 9.508 1,722,278 +0.14(+1.54%)
Sep 02, 2005 9.409 9.427 9.329 9.364 1,876,008 -0.04(-0.46%)
Sep 01, 2005 9.481 9.507 9.304 9.408 3,088,978 -0.08(-0.88%)
Aug 31, 2005 9.361 9.491 9.307 9.491 3,263,955 +0.14(+1.47%)
Aug 30, 2005 9.499 9.499 9.273 9.353 2,256,585 -0.15(-1.55%)
Aug 29, 2005 9.470 9.542 9.427 9.500 1,501,682 +0.03(+0.27%)
Aug 26, 2005 9.475 9.569 9.473 9.475 3,235,209 -0.08(-0.87%)
Aug 25, 2005 9.345 9.598 9.337 9.558 3,893,249 +0.22(+2.37%)
Aug 24, 2005 9.400 9.451 9.329 9.337 2,405,940 -0.06(-0.66%)
Aug 23, 2005 9.414 9.478 9.347 9.400 1,764,773 -0.00(-0.02%)
Aug 22, 2005 9.388 9.451 9.312 9.401 2,005,367 -0.03(-0.29%)
Aug 19, 2005 9.505 9.524 9.428 9.428 2,444,685 -0.12(-1.22%)
Aug 18, 2005 9.553 9.598 9.448 9.545 3,021,486 -0.02(-0.23%)
Aug 17, 2005 9.425 9.616 9.289 9.568 6,326,687 +0.41(+4.51%)
Aug 16, 2005 9.342 9.342 9.124 9.155 2,978,367 -0.19(-2.00%)
Aug 15, 2005 9.329 9.360 9.281 9.342 1,777,896 +0.00(+0.02%)
Aug 12, 2005 9.385 9.393 9.248 9.340 2,457,809 -0.10(-1.07%)
Aug 11, 2005 9.424 9.464 9.366 9.441 2,255,960 +0.02(+0.25%)
Aug 10, 2005 9.441 9.489 9.388 9.417 1,867,260 +0.02(+0.17%)
Aug 09, 2005 9.515 9.596 9.372 9.401 2,703,402 +0.02(+0.17%)
Aug 08, 2005 9.307 9.393 9.304 9.385 1,921,628 +0.02(+0.24%)
Aug 05, 2005 9.366 9.412 9.336 9.363 1,644,163 -0.02(-0.20%)
Aug 04, 2005 9.449 9.451 9.315 9.382 2,374,070 -0.10(-1.01%)
Aug 03, 2005 9.569 9.587 9.478 9.478 2,742,147 -0.11(-1.15%)
Aug 02, 2005 9.360 9.598 9.308 9.588 3,467,054 +0.23(+2.44%)
Aug 01, 2005 9.432 9.473 9.313 9.360 2,632,786 -0.09(-0.93%)
Jul 29, 2005 9.460 9.521 9.425 9.448 2,468,432 -0.01(-0.08%)
Jul 28, 2005 9.568 9.576 9.400 9.456 3,328,947 -0.06(-0.67%)
Jul 27, 2005 9.553 9.561 9.476 9.520 2,890,253 -0.09(-0.98%)
Jul 26, 2005 9.723 9.723 9.587 9.614 1,742,276 -0.10(-1.04%)
Jul 25, 2005 9.846 9.846 9.667 9.715 1,687,283 -0.08(-0.82%)
Jul 22, 2005 9.801 9.827 9.718 9.795 1,587,296 +0.00(+0.05%)
Jul 21, 2005 9.859 9.859 9.664 9.790 2,172,845 -0.05(-0.55%)
Jul 20, 2005 9.790 9.856 9.731 9.844 2,417,814 +0.06(+0.57%)
Jul 19, 2005 9.644 9.811 9.619 9.788 3,939,493 +0.14(+1.49%)
Jul 18, 2005 9.601 9.656 9.574 9.644 1,534,177 +0.04(+0.45%)
Jul 15, 2005 9.601 9.624 9.568 9.601 4,599,409 +0.00(+0.00%)
Jul 14, 2005 9.603 9.665 9.561 9.601 3,041,484 -0.01(-0.07%)
Jul 13, 2005 9.462 9.627 9.441 9.608 4,593,160 +0.16(+1.71%)
Jul 12, 2005 9.259 9.480 9.241 9.446 4,393,810 +0.18(+1.93%)
Jul 11, 2005 9.233 9.299 9.222 9.267 1,713,529 +0.08(+0.92%)
Jul 08, 2005 9.161 9.209 9.115 9.182 1,359,825 +0.02(+0.24%)
Jul 07, 2005 9.049 9.164 9.003 9.160 1,909,129 +0.02(+0.18%)
Jul 06, 2005 9.310 9.310 9.104 9.144 2,864,632 -0.18(-1.96%)
Jul 05, 2005 9.164 9.368 9.164 9.326 1,636,039 +0.15(+1.59%)
Jul 01, 2005 9.172 9.209 9.118 9.180 1,566,048 +0.02(+0.26%)
Jun 30, 2005 9.233 9.243 9.155 9.156 1,783,520 -0.07(-0.76%)
Jun 29, 2005 9.233 9.241 9.153 9.227 1,451,063 +0.00(+0.02%)
Jun 28, 2005 9.062 9.241 9.062 9.225 1,989,119 +0.16(+1.80%)
Jun 27, 2005 9.113 9.113 9.033 9.062 3,249,582 -0.06(-0.68%)
Jun 24, 2005 9.249 9.252 9.118 9.124 2,344,073 -0.13(-1.38%)
Jun 23, 2005 9.385 9.422 9.225 9.252 2,315,952 -0.16(-1.67%)
Jun 22, 2005 9.427 9.454 9.380 9.409 2,222,214 +0.01(+0.15%)
Jun 21, 2005 9.441 9.449 9.374 9.395 1,781,021 -0.05(-0.49%)
Jun 20, 2005 9.427 9.465 9.390 9.441 2,309,703 -0.05(-0.52%)
Jun 17, 2005 9.521 9.532 9.459 9.491 4,205,084 +0.06(+0.64%)
Jun 16, 2005 9.385 9.462 9.366 9.430 2,109,104 +0.05(+0.55%)
Jun 15, 2005 9.281 9.395 9.280 9.379 2,613,414 +0.12(+1.24%)
Jun 14, 2005 9.254 9.329 9.251 9.264 2,401,566 +0.01(+0.16%)
Jun 13, 2005 9.244 9.334 9.224 9.249 2,652,159 -0.01(-0.12%)
Jun 10, 2005 9.203 9.281 9.203 9.260 1,879,133 +0.06(+0.63%)
Jun 09, 2005 9.225 9.249 9.148 9.203 3,553,918 -0.01(-0.12%)
Jun 08, 2005 9.190 9.278 9.164 9.214 2,150,973 -0.00(-0.03%)
Jun 07, 2005 9.169 9.244 9.161 9.217 2,660,908 +0.06(+0.61%)
Jun 06, 2005 9.166 9.179 9.102 9.161 1,980,370 -0.00(-0.05%)
Jun 03, 2005 9.145 9.196 9.099 9.166 2,842,759 +0.02(+0.23%)
Jun 02, 2005 9.073 9.164 9.073 9.145 2,552,172 +0.08(+0.88%)
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.