Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 2.984 3.022 2.947 3.017 13,195,132 +0.04(+1.21%)
Nov 29, 2006 2.942 2.983 2.927 2.981 7,524,149 +0.06(+1.96%)
Nov 28, 2006 2.939 2.939 2.829 2.924 7,173,566 -0.01(-0.28%)
Nov 27, 2006 3.007 3.056 2.912 2.932 13,562,321 -0.04(-1.21%)
Nov 24, 2006 2.906 2.999 2.906 2.968 4,669,765 +0.03(+1.00%)
Nov 22, 2006 2.926 2.958 2.909 2.939 5,298,678 +0.02(+0.73%)
Nov 21, 2006 2.754 2.999 2.747 2.917 21,892,808 +0.16(+5.87%)
Nov 20, 2006 2.615 2.819 2.615 2.756 15,639,731 +0.12(+4.46%)
Nov 17, 2006 2.602 2.693 2.602 2.638 9,872,120 +0.02(+0.87%)
Nov 16, 2006 2.612 2.644 2.602 2.615 7,081,299 +0.02(+0.63%)
Nov 15, 2006 2.563 2.644 2.550 2.599 7,277,538 +0.04(+1.40%)
Nov 14, 2006 2.517 2.582 2.517 2.563 4,290,608 +0.03(+1.03%)
Nov 13, 2006 2.501 2.576 2.501 2.537 4,992,356 +0.02(+0.91%)
Nov 10, 2006 2.492 2.525 2.470 2.514 4,425,765 +0.02(+0.85%)
Nov 09, 2006 2.484 2.523 2.460 2.492 9,720,344 +0.01(+0.59%)
Nov 08, 2006 2.466 2.492 2.461 2.478 11,762,959 -0.03(-1.17%)
Nov 07, 2006 2.510 2.568 2.465 2.507 38,289,620 -0.16(-6.00%)
Nov 06, 2006 2.640 2.672 2.568 2.667 29,819,762 +0.03(+1.18%)
Nov 03, 2006 2.677 2.695 2.628 2.636 13,021,379 -0.04(-1.47%)
Nov 02, 2006 2.638 2.675 2.615 2.675 8,786,137 +0.02(+0.74%)
Nov 01, 2006 2.697 2.697 2.620 2.656 10,993,351 -0.04(-1.52%)
Oct 31, 2006 2.697 2.713 2.675 2.697 6,106,997 -0.02(-0.60%)
Oct 30, 2006 2.736 2.736 2.687 2.713 5,109,433 -0.02(-0.60%)
Oct 27, 2006 2.734 2.746 2.708 2.729 3,841,566 -0.01(-0.36%)
Oct 26, 2006 2.710 2.759 2.690 2.739 4,452,497 +0.02(+0.60%)
Oct 25, 2006 2.702 2.738 2.684 2.723 3,921,583 -0.02(-0.83%)
Oct 24, 2006 2.811 2.811 2.713 2.746 4,475,686 -0.04(-1.41%)
Oct 23, 2006 2.762 2.816 2.751 2.785 3,201,095 +0.03(+0.95%)
Oct 20, 2006 2.729 2.798 2.729 2.759 3,532,246 +0.04(+1.32%)
Oct 19, 2006 2.697 2.746 2.689 2.723 2,606,561 +0.02(+0.66%)
Oct 18, 2006 2.664 2.728 2.662 2.705 2,446,875 +0.02(+0.91%)
Oct 17, 2006 2.689 2.726 2.649 2.680 3,257,984 -0.02(-0.67%)
Oct 16, 2006 2.680 2.725 2.680 2.698 6,078,412 -0.03(-0.96%)
Oct 13, 2006 2.685 2.757 2.675 2.725 5,780,845 +0.03(+1.09%)
Oct 12, 2006 2.733 2.738 2.692 2.695 4,377,032 -0.02(-0.66%)
Oct 11, 2006 2.700 2.725 2.689 2.713 1,712,497 -0.00(-0.18%)
Oct 10, 2006 2.721 2.734 2.695 2.718 2,981,441 -0.01(-0.42%)
Oct 09, 2006 2.738 2.751 2.710 2.729 2,205,311 -0.02(-0.89%)
Oct 06, 2006 2.729 2.769 2.703 2.754 3,059,219 +0.04(+1.38%)
Oct 05, 2006 2.716 2.775 2.703 2.716 4,665,714 +0.00(+0.00%)
Oct 04, 2006 2.682 2.728 2.677 2.716 3,447,443 +0.04(+1.34%)
Oct 03, 2006 2.679 2.716 2.658 2.680 6,255,750 -0.02(-0.61%)
Oct 02, 2006 2.666 2.713 2.617 2.697 7,712,519 +0.02(+0.86%)
Sep 29, 2006 2.635 2.715 2.635 2.674 6,082,842 +0.04(+1.36%)
Sep 28, 2006 2.592 2.656 2.551 2.638 11,699,522 +0.02(+0.75%)
Sep 27, 2006 2.553 2.630 2.553 2.618 8,023,002 +0.09(+3.42%)
Sep 26, 2006 2.519 2.581 2.515 2.532 11,818,203 -0.00(-0.13%)
Sep 25, 2006 2.569 2.574 2.504 2.535 14,937,267 -0.02(-0.96%)
Sep 22, 2006 2.658 2.658 2.543 2.559 17,764,168 -0.10(-3.75%)
Sep 21, 2006 2.716 2.744 2.646 2.659 19,043,606 -0.05(-1.99%)
Sep 20, 2006 2.777 2.777 2.700 2.713 21,094,650 -0.07(-2.41%)
Sep 19, 2006 2.803 2.819 2.739 2.780 11,043,584 -0.05(-1.79%)
Sep 18, 2006 2.859 2.880 2.818 2.831 6,628,403 -0.02(-0.57%)
Sep 15, 2006 2.841 2.898 2.826 2.847 8,752,210 +0.03(+1.10%)
Sep 14, 2006 2.893 2.893 2.811 2.816 7,084,383 -0.08(-2.66%)
Sep 13, 2006 2.872 2.940 2.859 2.893 5,594,880 +0.00(+0.17%)
Sep 12, 2006 2.819 2.937 2.805 2.888 9,247,575 +0.07(+2.43%)
Sep 11, 2006 2.778 2.847 2.749 2.819 7,505,647 +0.03(+1.11%)
Sep 08, 2006 2.824 2.844 2.785 2.788 7,662,703 -0.05(-1.84%)
Sep 07, 2006 2.828 2.857 2.800 2.841 5,422,204 -0.02(-0.57%)
Sep 06, 2006 2.860 2.863 2.814 2.857 9,289,511 -0.00(-0.17%)
Sep 05, 2006 2.854 2.867 2.837 2.862 5,680,857 +0.01(+0.29%)
Sep 01, 2006 2.860 2.881 2.844 2.854 3,250,508 -0.01(-0.23%)
Aug 31, 2006 2.860 2.873 2.849 2.860 4,470,210 -0.01(-0.23%)
Aug 30, 2006 2.885 2.924 2.857 2.867 4,711,119 +0.00(+0.06%)
Aug 29, 2006 2.860 2.881 2.837 2.865 10,452,587 +0.08(+3.06%)
Aug 28, 2006 2.726 2.810 2.718 2.780 5,798,369 +0.04(+1.43%)
Aug 25, 2006 2.715 2.757 2.708 2.741 12,133,085 +0.01(+0.24%)
Aug 24, 2006 2.747 2.751 2.707 2.734 6,383,039 -0.02(-0.65%)
Aug 23, 2006 2.759 2.801 2.710 2.752 7,676,402 -0.02(-0.82%)
Aug 22, 2006 2.783 2.810 2.731 2.775 11,545,581 -0.02(-0.76%)
Aug 21, 2006 2.839 2.839 2.754 2.796 7,472,020 -0.04(-1.55%)
Aug 18, 2006 2.873 2.873 2.790 2.841 5,076,840 -0.01(-0.46%)
Aug 17, 2006 2.780 2.888 2.762 2.854 11,113,616 +0.04(+1.39%)
Aug 16, 2006 2.823 2.828 2.772 2.814 19,693,620 -0.00(-0.06%)
Aug 15, 2006 2.736 2.930 2.715 2.816 58,101,824 -0.24(-7.76%)
Aug 14, 2006 3.107 3.123 3.033 3.053 21,799,598 -0.01(-0.48%)
Aug 11, 2006 3.033 3.117 3.025 3.068 10,239,039 +0.03(+1.08%)
Aug 10, 2006 3.004 3.056 2.958 3.035 5,488,045 +0.02(+0.54%)
Aug 09, 2006 3.032 3.055 2.958 3.019 8,141,309 -0.02(-0.59%)
Aug 08, 2006 3.104 3.120 3.024 3.037 3,550,950 -0.01(-0.19%)
Aug 07, 2006 3.024 3.063 3.002 3.042 4,499,450 -0.01(-0.24%)
Aug 04, 2006 3.058 3.120 3.020 3.050 7,536,533 +0.01(+0.21%)
Aug 03, 2006 2.983 3.094 2.966 3.043 10,653,842 +0.10(+3.44%)
Aug 02, 2006 2.932 2.976 2.906 2.942 8,284,353 +0.05(+1.64%)
Aug 01, 2006 2.811 2.921 2.780 2.895 8,924,721 +0.07(+2.37%)
Jul 31, 2006 2.744 2.859 2.744 2.828 5,274,779 +0.02(+0.76%)
Jul 28, 2006 2.736 2.823 2.716 2.806 5,571,764 +0.02(+0.64%)
Jul 27, 2006 2.895 2.909 2.765 2.788 6,361,178 -0.08(-2.79%)
Jul 26, 2006 2.922 2.922 2.798 2.868 7,865,904 -0.03(-1.07%)
Jul 25, 2006 2.934 2.952 2.852 2.899 9,765,089 -0.03(-1.06%)
Jul 24, 2006 2.842 2.948 2.805 2.930 17,558,954 +0.12(+4.30%)
Jul 21, 2006 2.944 2.971 2.752 2.810 41,284,836 -0.24(-7.93%)
Jul 20, 2006 3.239 3.251 3.019 3.051 18,708,550 -0.17(-5.32%)
Jul 19, 2006 3.146 3.228 3.140 3.223 15,326,507 -0.08(-2.42%)
Jul 18, 2006 3.383 3.393 3.231 3.303 11,051,672 -0.08(-2.32%)
Jul 17, 2006 3.386 3.421 3.293 3.382 7,321,897 -0.03(-1.01%)
Jul 14, 2006 3.418 3.489 3.329 3.416 6,884,731 -0.01(-0.38%)
Jul 13, 2006 3.403 3.489 3.323 3.429 9,788,767 +0.00(+0.03%)
Jul 12, 2006 3.406 3.506 3.380 3.428 6,333,694 -0.03(-0.83%)
Jul 11, 2006 3.579 3.579 3.365 3.457 14,895,405 -0.16(-4.30%)
Jul 10, 2006 3.597 3.668 3.571 3.612 5,389,115 -0.04(-1.12%)
Jul 07, 2006 3.733 3.739 3.601 3.653 5,832,657 -0.08(-2.15%)
Jul 06, 2006 3.704 3.775 3.686 3.733 10,171,136 +0.03(+0.75%)
Jul 05, 2006 3.718 3.722 3.648 3.705 6,302,728 -0.00(-0.13%)
Jul 03, 2006 3.695 3.759 3.661 3.710 4,128,505 +0.06(+1.66%)
Jun 30, 2006 3.694 3.741 3.637 3.650 5,306,711 -0.04(-1.06%)
Jun 29, 2006 3.579 3.731 3.563 3.689 11,103,221 +0.11(+3.06%)
Jun 28, 2006 3.599 3.605 3.489 3.579 6,194,155 +0.06(+1.70%)
Jun 27, 2006 3.689 3.689 3.478 3.520 9,566,054 -0.14(-3.86%)
Jun 26, 2006 3.646 3.725 3.612 3.661 6,996,491 +0.06(+1.73%)
Jun 23, 2006 3.511 3.635 3.452 3.599 5,990,238 +0.11(+3.14%)
Jun 22, 2006 3.473 3.511 3.442 3.489 3,666,895 +0.00(+0.14%)
Jun 21, 2006 3.375 3.563 3.334 3.485 12,703,982 +0.17(+4.97%)
Jun 20, 2006 3.301 3.341 3.264 3.319 4,541,393 +0.04(+1.30%)
Jun 19, 2006 3.287 3.310 3.251 3.277 5,044,296 +0.01(+0.20%)
Jun 16, 2006 3.318 3.324 3.269 3.270 4,365,578 -0.04(-1.23%)
Jun 15, 2006 3.301 3.355 3.270 3.311 6,075,279 +0.04(+1.25%)
Jun 14, 2006 3.190 3.306 3.189 3.270 5,224,663 +0.04(+1.11%)
Jun 13, 2006 3.228 3.292 3.172 3.234 9,224,245 -0.04(-1.15%)
Jun 12, 2006 3.324 3.390 3.262 3.272 6,832,883 -0.11(-3.29%)
Jun 09, 2006 3.368 3.432 3.333 3.383 6,964,871 +0.05(+1.37%)
Jun 08, 2006 3.378 3.411 3.236 3.337 12,121,001 -0.06(-1.64%)
Jun 07, 2006 3.427 3.470 3.367 3.393 5,874,287 -0.02(-0.67%)
Jun 06, 2006 3.365 3.480 3.352 3.416 7,509,900 +0.04(+1.31%)
Jun 05, 2006 3.418 3.437 3.364 3.372 5,438,216 -0.05(-1.48%)
Jun 02, 2006 3.406 3.524 3.398 3.422 16,888,882 +0.05(+1.50%)
Jun 01, 2006 3.400 3.418 3.346 3.372 13,877,325 +0.03(+0.88%)
May 31, 2006 3.416 3.457 3.310 3.342 13,169,116 -0.10(-2.94%)
May 30, 2006 3.522 3.552 3.424 3.444 14,258,868 -0.12(-3.48%)
May 26, 2006 3.508 3.632 3.507 3.568 5,565,884 -0.02(-0.46%)
May 25, 2006 3.501 3.619 3.481 3.584 9,715,804 +0.06(+1.81%)
May 24, 2006 3.355 3.566 3.355 3.520 43,228,748 +0.16(+4.61%)
May 23, 2006 3.346 3.449 3.311 3.365 19,449,898 +0.00(+0.00%)
May 22, 2006 3.481 3.481 3.326 3.365 24,103,418 -0.12(-3.42%)
May 19, 2006 3.489 3.525 3.449 3.485 14,762,028 +0.00(+0.09%)
May 18, 2006 3.600 3.637 3.447 3.481 26,452,226 -0.08(-2.29%)
May 17, 2006 3.828 3.869 3.476 3.563 52,332,128 -0.20(-5.22%)
May 16, 2006 3.658 3.880 3.615 3.759 41,043,008 +0.16(+4.40%)
May 15, 2006 3.501 3.632 3.501 3.601 16,363,187 +0.12(+3.33%)
May 12, 2006 3.434 3.511 3.318 3.485 13,253,992 +0.01(+0.19%)
May 11, 2006 3.560 3.596 3.445 3.478 6,930,901 -0.04(-1.05%)
May 10, 2006 3.677 3.723 3.462 3.515 11,750,618 -0.11(-3.13%)
May 09, 2006 3.620 3.637 3.605 3.628 4,582,429 +0.03(+0.73%)
May 08, 2006 3.648 3.655 3.563 3.602 4,834,321 +0.00(+0.14%)
May 05, 2006 3.620 3.645 3.530 3.597 6,627,699 +0.04(+1.24%)
May 04, 2006 3.471 3.584 3.460 3.553 7,698,942 +0.09(+2.74%)
May 03, 2006 3.444 3.496 3.409 3.458 4,115,888 -0.00(-0.09%)
May 02, 2006 3.514 3.532 3.382 3.462 11,324,453 -0.04(-1.03%)
May 01, 2006 3.589 3.596 3.462 3.498 5,709,479 -0.05(-1.29%)
Apr 28, 2006 3.498 3.566 3.498 3.543 5,411,191 +0.02(+0.51%)
Apr 27, 2006 3.759 3.759 3.409 3.525 25,230,810 -0.20(-5.27%)
Apr 26, 2006 3.785 3.798 3.679 3.722 4,403,005 -0.01(-0.26%)
Apr 25, 2006 3.823 3.831 3.694 3.731 5,459,863 -0.02(-0.65%)
Apr 24, 2006 3.694 3.824 3.601 3.756 13,729,979 +0.06(+1.64%)
Apr 21, 2006 3.723 3.759 3.681 3.695 6,622,303 -0.03(-0.76%)
Apr 20, 2006 3.759 3.800 3.710 3.724 5,673,301 -0.04(-1.07%)
Apr 19, 2006 3.854 3.856 3.726 3.764 7,939,191 -0.03(-0.73%)
Apr 18, 2006 3.785 3.824 3.757 3.792 6,814,968 +0.04(+0.96%)
Apr 17, 2006 3.877 3.914 3.735 3.756 8,085,141 -0.10(-2.63%)
Apr 13, 2006 3.856 3.906 3.833 3.857 7,205,688 +0.01(+0.21%)
Apr 12, 2006 3.790 3.893 3.790 3.849 10,679,271 +0.06(+1.55%)
Apr 11, 2006 3.785 3.846 3.686 3.790 18,420,676 -0.00(-0.09%)
Apr 10, 2006 3.803 3.813 3.726 3.793 10,630,965 +0.06(+1.62%)
Apr 07, 2006 3.829 3.841 3.694 3.733 8,539,568 -0.03(-0.78%)
Apr 06, 2006 3.852 3.865 3.744 3.762 9,087,846 -0.03(-0.78%)
Apr 05, 2006 3.890 3.890 3.743 3.792 13,016,625 -0.08(-1.99%)
Apr 04, 2006 3.990 4.078 3.821 3.869 12,752,643 -0.14(-3.51%)
Apr 03, 2006 4.043 4.127 3.955 4.009 10,683,382 -0.00(-0.04%)
Mar 31, 2006 4.166 4.166 3.924 4.011 20,901,692 -0.04(-1.05%)
Mar 30, 2006 4.032 4.086 3.955 4.053 16,473,540 +0.14(+3.59%)
Mar 29, 2006 3.852 4.004 3.764 3.913 15,943,214 +0.13(+3.46%)
Mar 28, 2006 3.841 3.887 3.725 3.782 10,430,297 +2.83(+298.92%)
Mar 27, 2006 0.9245 0.9602 0.9199 0.9480 27,359,408 +0.03(+3.12%)
Mar 24, 2006 0.9384 0.9420 0.9122 0.9193 17,917,920 -0.02(-1.93%)
Mar 23, 2006 0.9393 0.9508 0.9308 0.9374 8,152,273 -0.01(-0.55%)
Mar 22, 2006 0.9349 0.9520 0.9255 0.9426 14,566,897 -0.00(-0.24%)
Mar 21, 2006 0.9765 0.9852 0.9331 0.9449 27,440,882 -0.04(-3.83%)
Mar 20, 2006 0.9378 0.9985 0.9357 0.9825 41,422,728 +0.06(+6.87%)
Mar 17, 2006 0.9219 0.9294 0.9060 0.9193 16,502,199 -0.01(-0.97%)
Mar 16, 2006 0.9539 0.9639 0.9221 0.9283 17,860,870 -0.03(-2.66%)
Mar 15, 2006 0.8970 0.9555 0.8950 0.9537 41,037,020 +0.06(+6.80%)
Mar 14, 2006 0.8754 0.8937 0.8754 0.8930 15,687,070 +0.01(+1.51%)
Mar 13, 2006 0.8723 0.8961 0.8714 0.8797 18,481,384 +0.00(+0.37%)
Mar 10, 2006 0.8716 0.8885 0.8607 0.8764 12,212,184 +0.00(+0.47%)
Mar 09, 2006 0.8638 0.8806 0.8596 0.8724 10,875,466 -0.00(-0.42%)
Mar 08, 2006 0.8417 0.8814 0.8417 0.8760 19,589,930 +0.02(+1.76%)
Mar 07, 2006 0.8596 0.8728 0.8417 0.8609 18,150,642 -0.01(-0.58%)
Mar 06, 2006 0.8785 0.8906 0.8657 0.8659 12,995,645 -0.02(-1.85%)
Mar 03, 2006 0.8953 0.8963 0.8787 0.8823 13,674,087 -0.02(-1.87%)
Mar 02, 2006 0.8994 0.9162 0.8990 0.8991 11,499,772 -0.01(-0.67%)
Mar 01, 2006 0.8811 0.9206 0.8811 0.9051 18,137,328 +0.01(+1.21%)
Feb 28, 2006 0.9058 0.9030 0.8759 0.8943 26,852,038 -0.01(-1.26%)
Feb 27, 2006 0.8795 0.9313 0.8766 0.9058 38,307,512 +0.03(+2.98%)
Feb 24, 2006 0.8688 0.8928 0.8555 0.8795 140,101,904 +0.11(+14.04%)
Feb 23, 2006 0.7473 0.7796 0.7362 0.7712 74,046,560 +0.03(+3.59%)
Feb 22, 2006 0.7763 0.7883 0.7435 0.7445 31,854,954 -0.02(-2.71%)
Feb 21, 2006 0.7467 0.7783 0.7321 0.7652 23,861,640 +0.03(+3.90%)
Feb 17, 2006 0.7263 0.7472 0.7204 0.7365 10,152,408 -2.16(-74.56%)
Feb 16, 2006 2.889 2.909 2.881 2.895 33,490,158 -0.00(-0.10%)
Feb 15, 2006 2.901 2.930 2.874 2.898 35,134,808 +0.02(+0.54%)
Feb 14, 2006 2.932 2.932 2.878 2.883 31,962,982 -0.04(-1.23%)
Feb 13, 2006 2.944 2.944 2.870 2.919 38,414,316 -0.03(-1.00%)
Feb 10, 2006 2.932 2.962 2.906 2.948 50,298,868 +0.01(+0.19%)
Feb 09, 2006 2.937 2.954 2.910 2.942 41,918,988 +0.02(+0.67%)
Feb 08, 2006 2.946 2.950 2.886 2.923 39,060,428 -0.02(-0.83%)
Feb 07, 2006 2.970 3.025 2.937 2.947 57,376,736 -0.00(-0.15%)
Feb 06, 2006 2.895 2.977 2.895 2.952 45,971,872 +0.06(+1.98%)
Feb 03, 2006 2.991 2.991 2.863 2.895 70,357,720 -0.08(-2.83%)
Feb 02, 2006 2.983 3.062 2.938 2.979 59,315,072 -0.03(-1.07%)
Feb 01, 2006 2.881 3.039 2.852 3.011 98,160,128 +0.09(+3.21%)
Jan 31, 2006 2.928 2.980 2.870 2.917 62,800,164 -0.00(-0.06%)
Jan 30, 2006 2.906 2.958 2.886 2.919 55,604,820 +0.03(+1.20%)
Jan 27, 2006 2.869 2.936 2.843 2.884 60,088,448 +0.04(+1.42%)
Jan 26, 2006 2.877 2.889 2.819 2.844 40,049,176 +0.00(+0.16%)
Jan 25, 2006 2.817 2.930 2.803 2.839 72,981,328 +0.04(+1.34%)
Jan 24, 2006 2.786 2.879 2.740 2.802 68,546,648 +0.01(+0.29%)
Jan 23, 2006 2.818 2.819 2.750 2.794 89,310,352 -0.00(-0.06%)
Jan 20, 2006 2.836 2.881 2.778 2.795 67,929,904 -0.04(-1.43%)
Jan 19, 2006 2.828 2.932 2.820 2.836 107,734,344 +0.04(+1.48%)
Jan 18, 2006 2.746 2.813 2.740 2.794 84,924,616 -0.01(-0.44%)
Jan 17, 2006 2.721 2.868 2.706 2.807 124,219,992 +0.09(+3.28%)
Jan 13, 2006 2.697 2.754 2.681 2.718 63,358,168 +0.02(+0.73%)
Jan 12, 2006 2.805 2.833 2.676 2.698 93,931,032 -0.06(-2.11%)
Jan 11, 2006 2.842 2.891 2.742 2.756 155,018,016 -0.08(-2.75%)
Jan 10, 2006 2.729 2.839 2.678 2.834 198,493,552 +0.10(+3.51%)
Jan 09, 2006 2.414 2.771 2.411 2.738 299,825,504 +0.33(+13.81%)
Jan 06, 2006 2.348 2.452 2.348 2.406 107,812,656 +0.07(+3.04%)
Jan 05, 2006 2.384 2.398 2.332 2.335 51,600,884 -0.04(-1.65%)
Jan 04, 2006 2.312 2.392 2.312 2.374 93,842,928 +0.06(+2.69%)
Jan 03, 2006 2.316 2.391 2.300 2.312 79,520,768 +0.02(+0.75%)
Dec 30, 2005 2.308 2.335 2.286 2.295 34,057,952 -0.03(-1.13%)
Dec 29, 2005 2.338 2.339 2.288 2.321 38,110,840 -0.02(-0.75%)
Dec 28, 2005 2.386 2.386 2.333 2.338 46,059,980 -0.03(-1.38%)
Dec 27, 2005 2.347 2.380 2.346 2.371 63,828,068 +0.02(+0.73%)
Dec 23, 2005 2.389 2.389 2.340 2.354 18,678,520 -0.02(-0.76%)
Dec 22, 2005 2.374 2.403 2.360 2.372 25,266,910 +0.02(+0.83%)
Dec 21, 2005 2.362 2.379 2.340 2.352 20,528,752 +0.00(+0.00%)
Dec 20, 2005 2.356 2.380 2.331 2.352 30,778,444 -0.00(-0.17%)
Dec 19, 2005 2.372 2.419 2.349 2.356 85,541,360 +0.01(+0.38%)
Dec 16, 2005 2.310 2.390 2.294 2.347 56,564,200 +0.04(+1.90%)
Dec 15, 2005 2.329 2.329 2.295 2.304 48,311,584 -0.03(-1.09%)
Dec 14, 2005 2.331 2.337 2.304 2.329 34,713,856 -0.01(-0.51%)
Dec 13, 2005 2.380 2.380 2.309 2.341 55,869,140 -0.03(-1.14%)
Dec 12, 2005 2.367 2.400 2.363 2.368 51,786,884 +0.00(+0.05%)
Dec 09, 2005 2.356 2.402 2.345 2.367 45,531,344 +0.01(+0.49%)
Dec 08, 2005 2.374 2.385 2.333 2.355 65,981,776 +0.03(+1.19%)
Dec 07, 2005 2.318 2.338 2.281 2.327 45,560,712 +0.01(+0.30%)
Dec 06, 2005 2.344 2.372 2.299 2.320 56,759,992 -0.02(-0.79%)
Dec 05, 2005 2.395 2.400 2.329 2.339 61,057,616 -0.07(-3.07%)
Dec 02, 2005 2.374 2.427 2.374 2.413 69,966,136 +0.04(+1.74%)
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.