Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 5.798 5.830 5.757 5.788 1,148,542 -0.01(-0.15%)
Dec 29, 2005 5.796 5.848 5.782 5.797 958,428 +0.02(+0.28%)
Dec 28, 2005 5.719 5.811 5.715 5.781 1,508,346 +0.11(+1.92%)
Dec 27, 2005 5.728 5.794 5.665 5.672 1,124,451 -0.05(-0.90%)
Dec 23, 2005 5.634 5.737 5.634 5.723 1,140,163 +0.09(+1.52%)
Dec 22, 2005 5.666 5.699 5.615 5.637 1,748,215 -0.03(-0.52%)
Dec 21, 2005 5.612 5.714 5.603 5.667 2,161,439 +0.06(+1.00%)
Dec 20, 2005 5.543 5.646 5.543 5.611 2,627,036 -0.01(-0.14%)
Dec 19, 2005 5.737 5.770 5.617 5.618 2,348,411 -0.12(-2.08%)
Dec 16, 2005 5.736 5.768 5.706 5.738 1,877,577 +0.01(+0.10%)
Dec 15, 2005 5.747 5.767 5.720 5.732 1,138,592 -0.04(-0.68%)
Dec 14, 2005 5.838 5.871 5.771 5.771 1,313,518 -0.06(-1.05%)
Dec 13, 2005 5.787 5.871 5.771 5.832 1,283,141 +0.05(+0.79%)
Dec 12, 2005 5.755 5.840 5.735 5.786 1,680,654 +0.04(+0.71%)
Dec 09, 2005 5.709 5.766 5.709 5.745 2,871,619 +0.04(+0.69%)
Dec 08, 2005 5.636 5.766 5.636 5.706 1,161,112 +0.07(+1.25%)
Dec 07, 2005 5.674 5.702 5.575 5.636 1,416,169 -0.04(-0.66%)
Dec 06, 2005 5.694 5.744 5.615 5.673 1,504,156 -0.02(-0.37%)
Dec 05, 2005 5.680 5.732 5.604 5.694 2,295,514 +0.01(+0.10%)
Dec 02, 2005 5.800 5.800 5.653 5.688 2,124,254 -0.11(-1.93%)
Dec 01, 2005 5.742 5.810 5.738 5.800 1,712,601 +0.07(+1.25%)
Nov 30, 2005 5.794 5.804 5.722 5.728 1,511,488 -0.03(-0.46%)
Nov 29, 2005 5.804 5.846 5.740 5.755 1,436,071 -0.04(-0.61%)
Nov 28, 2005 5.882 5.890 5.787 5.790 1,818,919 -0.09(-1.56%)
Nov 25, 2005 5.871 5.884 5.828 5.882 483,404 +0.01(+0.18%)
Nov 23, 2005 5.828 5.893 5.796 5.871 1,637,708 +0.04(+0.72%)
Nov 22, 2005 5.829 5.855 5.727 5.829 1,473,780 +0.00(+0.00%)
Nov 21, 2005 5.738 5.833 5.720 5.829 1,988,084 +0.13(+2.19%)
Nov 18, 2005 5.624 5.795 5.624 5.704 1,580,097 +0.08(+1.43%)
Nov 17, 2005 5.563 5.628 5.479 5.624 2,351,030 +0.06(+1.10%)
Nov 16, 2005 5.607 5.621 5.528 5.563 1,955,089 -0.04(-0.78%)
Nov 15, 2005 5.667 5.671 5.582 5.607 2,190,244 -0.06(-1.04%)
Nov 14, 2005 5.678 5.687 5.628 5.666 2,630,702 +0.00(+0.03%)
Nov 11, 2005 5.588 5.664 5.588 5.664 926,480 +0.08(+1.51%)
Nov 10, 2005 5.339 5.611 5.303 5.580 2,402,879 -0.02(-0.41%)
Nov 09, 2005 5.683 5.685 5.506 5.603 3,396,921 -0.09(-1.51%)
Nov 08, 2005 5.680 5.696 5.609 5.689 1,998,558 +0.01(+0.15%)
Nov 07, 2005 5.605 5.680 5.604 5.680 1,548,149 +0.08(+1.36%)
Nov 04, 2005 5.613 5.637 5.539 5.604 1,664,942 -0.01(-0.24%)
Nov 03, 2005 5.714 5.720 5.587 5.617 2,096,496 -0.08(-1.44%)
Nov 02, 2005 5.528 5.699 5.528 5.699 2,689,884 +0.17(+3.11%)
Nov 01, 2005 5.519 5.584 5.481 5.528 2,486,152 -0.01(-0.16%)
Oct 31, 2005 5.457 5.565 5.448 5.536 2,148,346 +0.09(+1.70%)
Oct 28, 2005 5.358 5.444 5.308 5.444 2,850,669 +0.07(+1.35%)
Oct 27, 2005 5.480 5.480 5.368 5.371 3,159,671 -0.12(-2.16%)
Oct 26, 2005 5.418 5.575 5.357 5.489 3,751,487 +0.05(+0.95%)
Oct 25, 2005 5.470 5.489 5.380 5.438 2,237,904 -0.00(-0.04%)
Oct 24, 2005 5.256 5.452 5.256 5.440 2,434,303 +0.19(+3.60%)
Oct 21, 2005 5.370 5.375 5.229 5.251 2,946,512 -0.10(-1.89%)
Oct 20, 2005 5.418 5.471 5.325 5.352 2,413,354 -0.06(-1.02%)
Oct 19, 2005 5.437 5.437 5.302 5.407 2,934,467 -0.04(-0.70%)
Oct 18, 2005 5.470 5.510 5.383 5.446 2,007,462 -0.04(-0.73%)
Oct 17, 2005 5.623 5.651 5.432 5.486 2,770,539 +0.08(+1.54%)
Oct 14, 2005 5.413 5.442 5.341 5.403 1,895,907 -0.00(-0.02%)
Oct 13, 2005 5.320 5.429 5.314 5.404 2,365,170 +0.08(+1.58%)
Oct 12, 2005 5.293 5.382 5.293 5.320 3,425,203 +0.03(+0.51%)
Oct 11, 2005 5.270 5.395 5.241 5.293 5,342,060 +0.11(+2.16%)
Oct 10, 2005 5.357 5.357 5.104 5.181 6,132,894 -0.19(-3.61%)
Oct 07, 2005 5.332 5.385 5.332 5.375 1,716,791 +0.07(+1.26%)
Oct 06, 2005 5.260 5.369 5.253 5.308 1,572,765 +0.05(+0.91%)
Oct 05, 2005 5.359 5.362 5.257 5.260 2,344,745 -0.09(-1.61%)
Oct 04, 2005 5.418 5.462 5.346 5.346 2,414,925 -0.06(-1.18%)
Oct 03, 2005 5.400 5.451 5.380 5.410 2,425,923 +0.02(+0.37%)
Sep 30, 2005 5.356 5.469 5.341 5.390 1,471,161 +0.01(+0.14%)
Sep 29, 2005 5.384 5.394 5.331 5.383 1,982,847 -0.02(-0.30%)
Sep 28, 2005 5.441 5.475 5.378 5.399 1,265,335 -0.04(-0.75%)
Sep 27, 2005 5.375 5.464 5.359 5.440 1,097,741 +0.05(+0.89%)
Sep 26, 2005 5.381 5.435 5.348 5.392 1,458,591 +0.03(+0.53%)
Sep 23, 2005 5.363 5.399 5.322 5.363 2,257,282 +0.04(+0.75%)
Sep 22, 2005 5.278 5.354 5.262 5.323 1,174,205 +0.01(+0.25%)
Sep 21, 2005 5.213 5.435 5.152 5.310 3,128,771 +0.10(+1.89%)
Sep 20, 2005 5.295 5.295 5.183 5.212 2,691,455 -0.08(-1.57%)
Sep 19, 2005 5.375 5.375 5.282 5.295 1,406,742 -0.09(-1.70%)
Sep 16, 2005 5.384 5.390 5.313 5.386 2,139,442 -0.01(-0.23%)
Sep 15, 2005 5.461 5.489 5.370 5.399 2,257,282 -0.10(-1.86%)
Sep 14, 2005 5.501 5.532 5.490 5.501 966,284 -0.02(-0.33%)
Sep 13, 2005 5.504 5.576 5.474 5.519 906,579 -0.01(-0.12%)
Sep 12, 2005 5.496 5.530 5.444 5.526 1,323,469 +0.03(+0.49%)
Sep 09, 2005 5.491 5.499 5.425 5.499 1,830,964 -0.01(-0.14%)
Sep 08, 2005 5.566 5.586 5.505 5.507 1,018,133 -0.08(-1.37%)
Sep 07, 2005 5.549 5.583 5.523 5.583 942,192 +0.04(+0.64%)
Sep 06, 2005 5.560 5.569 5.526 5.548 2,024,221 -0.01(-0.21%)
Sep 02, 2005 5.559 5.571 5.530 5.559 1,408,313 -0.00(-0.05%)
Sep 01, 2005 5.569 5.575 5.486 5.562 1,576,431 -0.02(-0.34%)
Aug 31, 2005 5.598 5.614 5.547 5.581 1,849,819 -0.02(-0.29%)
Aug 30, 2005 5.642 5.642 5.542 5.597 1,072,078 -0.04(-0.78%)
Aug 29, 2005 5.689 5.658 5.552 5.641 1,432,929 -0.05(-0.82%)
Aug 26, 2005 5.759 5.738 5.645 5.688 1,400,981 -0.07(-1.21%)
Aug 25, 2005 5.623 5.830 5.622 5.758 2,021,079 +0.14(+2.46%)
Aug 24, 2005 5.614 5.706 5.614 5.619 2,215,383 -0.01(-0.25%)
Aug 23, 2005 5.690 5.728 5.623 5.634 1,887,004 -0.07(-1.24%)
Aug 22, 2005 5.685 5.723 5.670 5.704 2,000,653 +0.03(+0.59%)
Aug 19, 2005 5.615 5.677 5.581 5.671 1,531,390 +0.06(+1.07%)
Aug 18, 2005 5.660 5.671 5.594 5.611 1,304,091 -0.09(-1.66%)
Aug 17, 2005 5.714 5.760 5.700 5.705 1,748,739 -0.01(-0.15%)
Aug 16, 2005 5.728 5.798 5.653 5.714 3,694,924 +0.11(+1.91%)
Aug 15, 2005 5.569 5.609 5.510 5.607 1,477,446 +0.05(+0.88%)
Aug 12, 2005 5.559 5.577 5.478 5.558 1,678,559 -0.00(-0.02%)
Aug 11, 2005 5.485 5.565 5.485 5.559 1,161,112 +0.07(+1.36%)
Aug 10, 2005 5.534 5.606 5.465 5.485 1,665,989 -0.03(-0.62%)
Aug 09, 2005 5.454 5.520 5.430 5.519 1,597,904 +0.08(+1.53%)
Aug 08, 2005 5.415 5.491 5.340 5.436 1,947,233 +0.03(+0.64%)
Aug 05, 2005 5.441 5.442 5.376 5.402 1,958,231 -0.06(-1.05%)
Aug 04, 2005 5.504 5.505 5.429 5.459 1,443,927 -0.07(-1.23%)
Aug 03, 2005 5.559 5.559 5.491 5.527 1,564,909 -0.03(-0.62%)
Aug 02, 2005 5.522 5.570 5.509 5.561 1,455,449 +0.02(+0.28%)
Aug 01, 2005 5.530 5.561 5.508 5.546 1,805,825 -0.01(-0.14%)
Jul 29, 2005 5.588 5.606 5.470 5.553 3,511,618 -0.05(-0.82%)
Jul 28, 2005 5.561 5.618 5.519 5.599 3,456,103 +0.04(+0.65%)
Jul 27, 2005 5.552 5.576 5.513 5.563 2,259,377 -0.01(-0.22%)
Jul 26, 2005 5.480 5.594 5.478 5.575 1,910,572 +0.00(+0.09%)
Jul 25, 2005 5.547 5.608 5.547 5.571 2,772,634 -0.10(-1.68%)
Jul 22, 2005 5.636 5.694 5.636 5.666 3,037,118 +0.04(+0.73%)
Jul 21, 2005 5.686 5.686 5.604 5.625 2,523,861 -0.06(-1.07%)
Jul 20, 2005 5.599 5.704 5.556 5.686 2,340,031 +0.00(+0.08%)
Jul 19, 2005 5.543 5.698 5.539 5.681 2,088,640 +0.16(+2.92%)
Jul 18, 2005 5.490 5.542 5.471 5.520 768,313 +0.03(+0.52%)
Jul 15, 2005 5.488 5.509 5.454 5.491 1,032,798 -0.02(-0.31%)
Jul 14, 2005 5.462 5.516 5.448 5.509 1,730,408 +0.06(+1.07%)
Jul 13, 2005 5.462 5.486 5.420 5.450 1,504,680 -0.03(-0.59%)
Jul 12, 2005 5.491 5.500 5.457 5.483 1,424,025 -0.03(-0.52%)
Jul 11, 2005 5.489 5.544 5.477 5.511 1,438,690 +0.03(+0.61%)
Jul 08, 2005 5.464 5.486 5.430 5.478 1,849,295 +0.03(+0.61%)
Jul 07, 2005 5.386 5.458 5.356 5.445 1,785,400 +0.04(+0.83%)
Jul 06, 2005 5.348 5.470 5.348 5.400 5,277,641 +0.17(+3.31%)
Jul 05, 2005 5.135 5.247 5.112 5.227 3,681,307 +0.07(+1.45%)
Jul 01, 2005 5.124 5.160 5.099 5.152 1,504,680 +0.03(+0.56%)
Jun 30, 2005 5.073 5.157 5.067 5.124 2,429,066 +0.05(+1.00%)
Jun 29, 2005 4.993 5.088 4.974 5.073 3,351,357 +0.13(+2.59%)
Jun 28, 2005 4.835 4.963 4.835 4.945 2,377,740 +0.12(+2.39%)
Jun 27, 2005 4.873 4.893 4.828 4.830 1,438,690 -0.05(-1.08%)
Jun 24, 2005 5.017 5.024 4.874 4.882 1,596,857 -0.17(-3.31%)
Jun 23, 2005 5.108 5.136 5.047 5.049 2,101,734 -0.06(-1.16%)
Jun 22, 2005 5.215 5.215 5.067 5.109 2,262,519 -0.11(-2.03%)
Jun 21, 2005 5.179 5.227 5.179 5.215 1,527,200 +0.05(+0.96%)
Jun 20, 2005 5.155 5.171 5.113 5.165 1,247,528 -0.01(-0.15%)
Jun 17, 2005 5.173 5.210 5.134 5.173 1,816,300 -0.05(-0.99%)
Jun 16, 2005 5.161 5.234 5.135 5.224 1,316,660 +0.06(+1.22%)
Jun 15, 2005 5.213 5.228 5.143 5.161 1,680,130 -0.03(-0.61%)
Jun 14, 2005 5.230 5.353 5.171 5.193 1,945,662 -0.05(-0.98%)
Jun 13, 2005 5.146 5.275 5.109 5.244 2,741,210 +0.09(+1.67%)
Jun 10, 2005 5.003 5.215 5.003 5.158 2,398,689 +0.13(+2.62%)
Jun 09, 2005 5.041 5.041 4.980 5.026 1,223,436 -0.03(-0.68%)
Jun 08, 2005 5.069 5.131 5.053 5.061 1,570,146 +0.01(+0.15%)
Jun 07, 2005 5.077 5.139 5.044 5.053 834,304 +0.03(+0.59%)
Jun 06, 2005 5.009 5.036 4.983 5.024 774,598 -0.01(-0.15%)
Jun 03, 2005 5.046 5.096 4.962 5.031 2,125,825 -0.03(-0.66%)
Jun 02, 2005 5.131 5.131 5.060 5.065 1,927,331 -0.09(-1.76%)
Jun 01, 2005 5.104 5.176 5.052 5.155 1,541,341 +0.05(+1.01%)
May 31, 2005 5.108 5.123 5.073 5.104 956,333 -0.00(-0.07%)
May 27, 2005 5.109 5.123 5.081 5.108 1,906,382 -0.00(-0.02%)
May 26, 2005 5.012 5.116 5.008 5.109 1,756,595 +0.10(+1.98%)
May 25, 2005 5.027 5.040 4.987 5.009 1,544,483 +0.00(+0.04%)
May 24, 2005 5.031 5.036 4.974 5.007 1,852,437 -0.07(-1.35%)
May 23, 2005 5.020 5.093 5.015 5.076 2,540,097 +0.08(+1.57%)
May 20, 2005 4.889 5.004 4.883 4.998 2,617,085 +0.11(+2.25%)
May 19, 2005 4.900 4.904 4.862 4.888 1,692,699 -0.01(-0.23%)
May 18, 2005 4.765 4.942 4.765 4.899 1,959,279 +0.15(+3.24%)
May 17, 2005 4.729 4.746 4.685 4.746 1,604,189 -0.00(-0.08%)
May 16, 2005 4.675 4.750 4.625 4.750 1,571,194 +0.10(+2.05%)
May 13, 2005 4.701 4.711 4.631 4.654 3,391,160 -0.03(-0.59%)
May 12, 2005 4.840 4.861 4.681 4.682 2,638,558 -0.16(-3.37%)
May 11, 2005 4.869 4.883 4.793 4.845 2,166,676 +0.01(+0.24%)
May 10, 2005 4.889 4.902 4.814 4.834 1,416,693 -0.05(-1.04%)
May 09, 2005 4.831 4.889 4.825 4.884 1,545,531 +0.09(+1.87%)
May 06, 2005 4.822 4.831 4.741 4.794 2,102,781 +0.03(+0.56%)
May 05, 2005 4.897 4.945 4.736 4.768 6,980,291 -0.13(-2.63%)
May 04, 2005 4.759 5.022 4.759 4.897 9,693,744 +0.32(+7.08%)
May 03, 2005 4.497 4.597 4.477 4.573 2,892,044 +0.08(+1.70%)
May 02, 2005 4.411 4.512 4.383 4.497 2,854,859 +0.13(+3.02%)
Apr 29, 2005 4.341 4.403 4.341 4.365 3,208,902 +0.04(+1.04%)
Apr 28, 2005 4.282 4.395 4.282 4.320 3,691,258 -0.03(-0.68%)
Apr 27, 2005 4.368 4.386 4.306 4.350 2,286,087 -0.02(-0.42%)
Apr 26, 2005 4.392 4.447 4.367 4.368 4,091,913 -0.01(-0.30%)
Apr 25, 2005 4.463 4.467 4.379 4.381 3,947,887 -0.07(-1.61%)
Apr 22, 2005 4.497 4.506 4.415 4.453 3,387,494 -0.14(-3.00%)
Apr 21, 2005 4.530 4.614 4.488 4.590 2,409,688 +0.14(+3.07%)
Apr 20, 2005 4.546 4.571 4.453 4.454 2,492,961 -0.09(-2.04%)
Apr 19, 2005 4.535 4.553 4.458 4.546 2,746,447 +0.11(+2.36%)
Apr 18, 2005 4.337 4.463 4.337 4.441 3,125,628 +0.10(+2.40%)
Apr 15, 2005 4.402 4.428 4.324 4.337 3,743,108 -0.05(-1.24%)
Apr 14, 2005 4.478 4.540 4.375 4.392 4,635,546 -0.08(-1.71%)
Apr 13, 2005 4.554 4.572 4.466 4.468 6,395,807 +0.06(+1.41%)
Apr 12, 2005 4.483 4.501 4.287 4.406 9,550,765 -0.12(-2.74%)
Apr 11, 2005 4.705 4.706 4.530 4.530 4,044,253 -0.19(-3.99%)
Apr 08, 2005 4.755 4.769 4.713 4.718 1,535,056 -0.04(-0.78%)
Apr 07, 2005 4.711 4.770 4.709 4.755 983,567 +0.02(+0.42%)
Apr 06, 2005 4.696 4.764 4.696 4.735 1,243,862 +0.05(+1.06%)
Apr 05, 2005 4.615 4.741 4.615 4.686 2,111,685 +0.07(+1.53%)
Apr 04, 2005 4.606 4.630 4.523 4.615 1,205,629 +0.00(+0.10%)
Apr 01, 2005 4.665 4.711 4.590 4.610 1,804,254 -0.04(-0.80%)
Mar 31, 2005 4.659 4.663 4.595 4.647 1,985,465 -0.00(-0.04%)
Mar 30, 2005 4.607 4.649 4.598 4.649 2,619,180 +0.04(+0.91%)
Mar 29, 2005 4.692 4.699 4.604 4.607 2,306,513 -0.08(-1.81%)
Mar 28, 2005 4.732 4.732 4.683 4.692 3,343,501 -0.04(-0.85%)
Mar 24, 2005 4.727 4.840 4.727 4.732 2,353,125 -0.02(-0.38%)
Mar 23, 2005 4.814 4.852 4.740 4.751 2,354,172 -0.09(-1.82%)
Mar 22, 2005 4.820 4.930 4.816 4.838 1,408,837 -0.00(-0.10%)
Mar 21, 2005 4.784 4.885 4.759 4.843 1,829,917 +0.02(+0.50%)
Mar 18, 2005 4.846 4.866 4.781 4.819 2,073,976 -0.03(-0.67%)
Mar 17, 2005 4.878 4.907 4.813 4.852 1,612,045 -0.04(-0.82%)
Mar 16, 2005 4.793 4.959 4.793 4.892 4,373,157 -0.16(-3.21%)
Mar 15, 2005 5.067 5.122 5.041 5.054 855,777 -0.01(-0.23%)
Mar 14, 2005 5.007 5.076 4.987 5.066 1,189,917 +0.04(+0.89%)
Mar 11, 2005 4.936 5.051 4.936 5.021 1,191,488 +0.07(+1.37%)
Mar 10, 2005 4.917 4.994 4.917 4.953 1,255,384 -0.00(-0.06%)
Mar 09, 2005 4.919 4.980 4.871 4.956 2,210,146 +0.01(+0.27%)
Mar 08, 2005 5.042 5.050 4.920 4.942 2,091,259 -0.06(-1.20%)
Mar 07, 2005 4.993 5.011 4.988 5.003 1,806,873 +0.00(+0.08%)
Mar 04, 2005 5.090 5.112 4.980 4.999 2,880,522 -0.09(-1.76%)
Mar 03, 2005 5.103 5.152 5.080 5.088 3,960,456 -0.00(-0.09%)
Mar 02, 2005 5.088 5.093 4.925 5.093 6,273,778 -0.07(-1.30%)
Mar 01, 2005 5.046 5.160 5.046 5.160 3,139,769 +0.12(+2.46%)
Feb 28, 2005 5.036 5.063 5.005 5.036 1,212,438 +0.00(+0.00%)
Feb 25, 2005 5.034 5.049 5.026 5.036 1,028,084 +0.00(+0.06%)
Feb 24, 2005 5.012 5.038 4.969 5.033 863,633 +0.00(+0.06%)
Feb 23, 2005 4.917 5.050 4.913 5.030 1,750,310 +0.13(+2.55%)
Feb 22, 2005 5.046 5.046 4.905 4.905 1,576,431 -0.14(-2.78%)
Feb 18, 2005 5.040 5.060 5.023 5.046 1,654,991 +0.01(+0.13%)
Feb 17, 2005 5.074 5.087 5.039 5.039 1,495,776 -0.04(-0.70%)
Feb 16, 2005 5.050 5.084 5.022 5.074 769,361 +0.00(+0.00%)
Feb 15, 2005 5.064 5.116 5.059 5.074 1,248,575 +0.04(+0.76%)
Feb 14, 2005 5.084 5.084 5.026 5.036 784,549 -0.03(-0.60%)
Feb 11, 2005 5.041 5.084 5.005 5.067 1,650,801 +0.03(+0.53%)
Feb 10, 2005 5.024 5.046 5.010 5.040 1,550,244 +0.05(+0.99%)
Feb 09, 2005 5.155 5.193 4.988 4.990 2,258,853 -0.15(-2.84%)
Feb 08, 2005 5.099 5.136 5.086 5.136 1,293,092 +0.01(+0.26%)
Feb 07, 2005 5.041 5.123 4.974 5.123 1,955,089 +0.10(+2.02%)
Feb 04, 2005 5.136 5.136 4.936 5.022 3,106,250 -0.06(-1.22%)
Feb 03, 2005 5.166 5.175 5.060 5.084 2,330,604 -0.08(-1.59%)
Feb 02, 2005 5.172 5.184 5.131 5.166 1,189,917 -0.02(-0.35%)
Feb 01, 2005 5.146 5.197 5.133 5.184 1,945,662 +0.06(+1.14%)
Jan 31, 2005 5.067 5.127 5.050 5.126 1,470,114 +0.08(+1.65%)
Jan 28, 2005 5.044 5.052 4.969 5.043 1,159,541 -0.03(-0.51%)
Jan 27, 2005 5.042 5.075 4.997 5.068 1,137,544 +0.03(+0.63%)
Jan 26, 2005 5.050 5.080 5.002 5.037 1,223,960 -0.00(-0.04%)
Jan 25, 2005 5.008 5.100 5.008 5.039 1,586,382 +0.03(+0.51%)
Jan 24, 2005 4.983 5.060 4.969 5.013 2,301,275 +0.04(+0.88%)
Jan 21, 2005 5.063 5.076 4.936 4.969 2,688,313 -0.09(-1.77%)
Jan 20, 2005 5.131 5.151 5.046 5.059 2,244,712 -0.09(-1.78%)
Jan 19, 2005 5.157 5.194 5.144 5.151 1,774,401 -0.01(-0.13%)
Jan 18, 2005 5.131 5.189 5.094 5.157 1,848,248 +0.02(+0.35%)
Jan 14, 2005 5.086 5.148 5.062 5.139 1,954,041 +0.05(+1.01%)
Jan 13, 2005 4.955 5.119 4.945 5.088 4,158,427 +0.13(+2.68%)
Jan 12, 2005 4.909 4.962 4.893 4.955 1,404,123 +0.05(+0.97%)
Jan 11, 2005 4.902 4.912 4.879 4.907 1,256,955 -0.00(-0.06%)
Jan 10, 2005 4.872 4.941 4.872 4.910 1,010,801 +0.00(+0.04%)
Jan 07, 2005 4.917 4.936 4.893 4.908 1,728,837 -0.02(-0.37%)
Jan 06, 2005 4.902 4.945 4.888 4.926 798,690 +0.04(+0.78%)
Jan 05, 2005 4.944 4.974 4.888 4.888 1,334,991 -0.08(-1.61%)
Jan 04, 2005 5.067 5.074 4.934 4.968 2,150,964 -0.10(-1.96%)
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.