Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 67.39 67.60 66.73 67.17 5,572,500 -0.22(-0.33%)
Oct 30, 2006 67.53 67.68 67.16 67.39 4,289,500 +0.00(+0.00%)
Oct 27, 2006 67.79 67.98 67.33 67.39 8,462,200 -0.39(-0.58%)
Oct 26, 2006 67.08 67.98 66.79 67.78 9,248,900 +0.95(+1.42%)
Oct 25, 2006 66.71 66.97 66.45 66.83 5,038,700 +0.13(+0.19%)
Oct 24, 2006 66.65 66.89 66.50 66.70 6,274,000 -0.14(-0.21%)
Oct 23, 2006 66.15 66.97 66.08 66.84 5,684,700 +0.36(+0.54%)
Oct 20, 2006 66.63 66.63 66.10 66.48 6,495,900 -0.13(-0.20%)
Oct 19, 2006 66.90 66.91 66.23 66.61 6,894,800 -0.41(-0.61%)
Oct 18, 2006 67.40 67.50 66.75 67.02 5,394,600 -0.19(-0.28%)
Oct 17, 2006 67.36 67.40 66.78 67.21 5,439,200 -0.17(-0.25%)
Oct 16, 2006 67.31 67.45 67.11 67.38 3,443,000 +0.11(+0.16%)
Oct 13, 2006 67.20 67.40 67.01 67.27 5,036,500 -0.08(-0.12%)
Oct 12, 2006 67.30 67.57 67.15 67.35 5,588,600 +0.32(+0.48%)
Oct 11, 2006 66.70 67.25 66.57 67.03 6,020,900 +0.18(+0.27%)
Oct 10, 2006 66.81 67.15 66.50 66.85 5,046,100 +0.04(+0.06%)
Oct 09, 2006 67.03 67.03 66.43 66.81 5,986,500 -0.21(-0.31%)
Oct 06, 2006 67.25 67.25 66.76 67.02 4,242,200 -0.22(-0.33%)
Oct 05, 2006 67.20 67.35 66.92 67.24 4,462,600 +0.09(+0.13%)
Oct 04, 2006 66.69 67.29 66.53 67.15 6,087,100 +0.46(+0.69%)
Oct 03, 2006 66.40 66.91 66.35 66.69 6,391,100 +0.39(+0.59%)
Oct 02, 2006 66.30 66.36 65.84 66.30 5,697,600 +0.04(+0.06%)
Sep 29, 2006 66.32 66.32 65.96 66.26 6,019,300 +0.02(+0.03%)
Sep 28, 2006 66.28 66.45 65.96 66.24 4,557,500 -0.05(-0.08%)
Sep 27, 2006 66.50 66.61 65.90 66.29 7,264,800 -0.19(-0.29%)
Sep 26, 2006 66.20 66.80 66.00 66.48 10,067,200 +0.48(+0.73%)
Sep 25, 2006 65.60 66.44 65.10 66.00 9,577,500 +0.95(+1.46%)
Sep 22, 2006 65.39 65.45 64.92 65.05 4,435,100 -0.34(-0.52%)
Sep 21, 2006 65.50 65.66 65.10 65.39 5,194,200 -0.19(-0.29%)
Sep 20, 2006 65.65 65.80 65.40 65.58 5,516,200 -0.01(-0.02%)
Sep 19, 2006 65.55 65.66 65.22 65.59 6,637,000 +0.04(+0.06%)
Sep 18, 2006 65.82 66.00 65.41 65.55 5,562,300 -0.17(-0.26%)
Sep 15, 2006 65.65 65.80 65.39 65.72 10,395,200 +0.39(+0.60%)
Sep 14, 2006 65.10 65.41 65.08 65.33 5,491,700 +0.08(+0.12%)
Sep 13, 2006 65.05 65.50 64.75 65.25 5,717,200 +0.25(+0.38%)
Sep 12, 2006 64.90 65.45 64.80 65.00 8,526,300 +0.28(+0.43%)
Sep 11, 2006 64.25 64.90 64.25 64.72 6,971,700 +0.48(+0.75%)
Sep 08, 2006 63.95 64.52 63.85 64.24 5,600,000 +0.34(+0.53%)
Sep 07, 2006 64.00 64.19 63.36 63.90 7,978,800 -0.10(-0.16%)
Sep 06, 2006 63.82 64.10 63.53 64.00 6,845,100 -0.23(-0.36%)
Sep 05, 2006 64.19 64.50 64.00 64.23 5,049,900 +0.10(+0.16%)
Sep 01, 2006 64.25 64.44 63.82 64.13 5,415,700 +0.31(+0.49%)
Aug 31, 2006 63.70 64.05 63.58 63.82 5,318,500 +0.27(+0.42%)
Aug 30, 2006 63.38 63.80 63.27 63.55 5,603,600 -0.05(-0.08%)
Aug 29, 2006 63.45 63.68 63.28 63.60 5,296,600 +0.08(+0.13%)
Aug 28, 2006 63.50 63.81 63.27 63.52 6,943,800 +0.37(+0.59%)
Aug 25, 2006 62.80 63.17 62.73 63.15 4,196,700 +0.15(+0.24%)
Aug 24, 2006 63.33 63.53 62.89 63.00 5,103,000 -0.20(-0.32%)
Aug 23, 2006 63.00 63.24 62.80 63.20 4,096,300 +0.09(+0.14%)
Aug 22, 2006 63.57 63.61 62.83 63.11 7,430,300 -0.64(-1.00%)
Aug 21, 2006 63.90 63.90 63.31 63.75 5,349,500 -0.15(-0.23%)
Aug 18, 2006 63.66 63.95 63.60 63.90 7,248,000 +0.32(+0.50%)
Aug 17, 2006 63.01 63.70 62.84 63.58 7,096,200 +0.57(+0.90%)
Aug 16, 2006 62.85 63.25 62.70 63.01 7,637,000 +0.42(+0.67%)
Aug 15, 2006 62.25 62.63 61.75 62.59 7,581,800 +0.89(+1.44%)
Aug 14, 2006 61.70 62.20 61.70 61.70 6,607,800 +0.13(+0.21%)
Aug 11, 2006 60.80 61.65 60.40 61.57 11,752,800 +1.25(+2.07%)
Aug 10, 2006 59.00 60.86 58.80 60.32 14,255,000 +1.83(+3.13%)
Aug 09, 2006 59.89 60.00 58.24 58.49 13,491,400 -1.19(-1.99%)
Aug 08, 2006 59.98 60.08 59.50 59.68 5,885,800 -0.13(-0.22%)
Aug 07, 2006 60.00 60.04 59.50 59.81 5,414,700 -0.26(-0.43%)
Aug 04, 2006 60.50 60.61 59.85 60.07 6,691,700 +0.10(+0.17%)
Aug 03, 2006 60.45 60.70 59.69 59.97 6,106,700 -0.31(-0.51%)
Aug 02, 2006 60.50 60.63 59.94 60.28 4,589,000 -0.07(-0.12%)
Aug 01, 2006 60.67 60.67 59.68 60.35 6,781,300 -0.32(-0.53%)
Jul 31, 2006 60.70 60.98 60.38 60.67 5,157,200 -0.23(-0.38%)
Jul 28, 2006 60.65 61.15 60.63 60.90 5,709,600 +0.50(+0.83%)
Jul 27, 2006 60.48 60.84 60.15 60.40 5,775,200 +0.17(+0.28%)
Jul 26, 2006 59.95 60.46 59.63 60.23 6,148,000 +0.29(+0.48%)
Jul 25, 2006 59.65 60.17 59.38 59.94 5,531,800 +0.10(+0.17%)
Jul 24, 2006 59.17 60.23 59.25 59.84 5,413,500 +0.68(+1.15%)
Jul 21, 2006 59.68 59.80 58.77 59.16 7,820,400 -0.35(-0.59%)
Jul 20, 2006 59.34 59.58 59.09 59.51 4,865,200 +0.17(+0.29%)
Jul 19, 2006 58.75 59.65 58.55 59.34 9,025,100 +0.96(+1.64%)
Jul 18, 2006 58.75 58.75 57.80 58.38 5,887,300 +0.36(+0.62%)
Jul 17, 2006 57.89 58.14 57.52 58.02 5,122,200 +0.26(+0.45%)
Jul 14, 2006 58.26 58.49 57.63 57.76 8,458,800 -0.60(-1.03%)
Jul 13, 2006 59.00 59.14 58.27 58.36 6,770,900 -0.60(-1.02%)
Jul 12, 2006 59.64 59.65 58.71 58.96 5,275,300 -0.50(-0.84%)
Jul 11, 2006 59.60 59.80 59.06 59.46 8,693,900 -0.24(-0.40%)
Jul 10, 2006 59.20 59.82 59.14 59.70 4,996,200 +0.73(+1.24%)
Jul 07, 2006 59.40 59.48 58.74 58.97 6,757,200 -0.49(-0.82%)
Jul 06, 2006 59.34 59.79 59.05 59.46 5,354,700 +0.12(+0.20%)
Jul 05, 2006 59.58 59.75 59.10 59.34 6,317,800 -0.23(-0.39%)
Jul 03, 2006 59.06 59.70 59.06 59.57 3,820,300 +0.52(+0.88%)
Jun 30, 2006 59.27 59.54 58.86 59.05 10,592,700 -0.22(-0.37%)
Jun 29, 2006 59.00 59.40 58.58 59.27 10,598,900 +0.60(+1.02%)
Jun 28, 2006 58.86 59.35 58.54 58.67 5,834,300 -0.06(-0.10%)
Jun 27, 2006 59.30 59.44 58.62 58.73 6,333,400 -0.47(-0.79%)
Jun 26, 2006 59.13 59.40 59.06 59.20 4,537,500 -0.06(-0.10%)
Jun 23, 2006 59.17 59.79 59.15 59.26 4,030,300 -0.11(-0.19%)
Jun 22, 2006 59.72 59.95 59.18 59.37 5,090,000 -0.45(-0.75%)
Jun 21, 2006 60.13 60.34 59.76 59.82 5,690,900 -0.03(-0.05%)
Jun 20, 2006 59.70 60.11 59.52 59.85 6,038,300 +0.38(+0.64%)
Jun 19, 2006 59.87 60.15 59.20 59.47 5,458,500 -0.40(-0.67%)
Jun 16, 2006 59.76 60.02 59.45 59.87 9,300,200 -0.16(-0.27%)
Jun 15, 2006 59.75 60.08 58.90 60.03 8,403,800 +0.76(+1.28%)
Jun 14, 2006 59.14 59.55 58.56 59.27 8,613,700 +0.13(+0.22%)
Jun 13, 2006 59.57 60.00 59.09 59.14 9,025,400 -0.36(-0.61%)
Jun 12, 2006 60.36 60.47 59.44 59.50 5,439,300 -0.71(-1.18%)
Jun 09, 2006 60.45 60.70 59.90 60.21 5,099,000 -0.26(-0.43%)
Jun 08, 2006 60.30 61.01 60.09 60.47 9,145,900 +0.24(+0.40%)
Jun 07, 2006 60.55 61.15 60.23 60.23 7,021,300 -0.06(-0.10%)
Jun 06, 2006 60.64 60.79 59.68 60.29 7,725,400 -0.10(-0.17%)
Jun 05, 2006 60.80 61.11 60.33 60.39 4,662,000 -0.72(-1.18%)
Jun 02, 2006 61.50 61.65 60.72 61.11 5,347,000 -0.06(-0.10%)
Jun 01, 2006 60.80 61.24 60.49 61.17 5,706,800 +0.37(+0.61%)
May 31, 2006 60.80 60.99 60.26 60.80 6,517,300 +0.20(+0.33%)
May 30, 2006 61.62 61.80 60.45 60.60 6,947,000 -0.87(-1.42%)
May 26, 2006 61.20 61.57 60.53 61.47 5,415,900 +0.56(+0.92%)
May 25, 2006 61.00 61.10 60.48 60.91 7,647,000 +0.51(+0.84%)
May 24, 2006 61.05 61.38 60.03 60.40 11,077,200 -0.58(-0.95%)
May 23, 2006 61.20 61.70 60.74 60.98 8,987,300 -0.27(-0.44%)
May 22, 2006 60.75 61.64 60.64 61.25 10,569,900 +0.09(+0.15%)
May 19, 2006 61.62 61.71 60.86 61.16 10,614,000 -0.39(-0.63%)
May 18, 2006 62.21 62.61 61.42 61.55 10,463,100 -0.95(-1.52%)
May 17, 2006 63.90 64.00 62.11 62.50 10,872,000 -1.55(-2.42%)
May 16, 2006 64.00 64.55 63.80 64.05 5,774,600 +0.17(+0.27%)
May 15, 2006 63.30 64.03 63.25 63.88 8,028,300 +0.70(+1.11%)
May 12, 2006 62.80 63.65 62.33 63.18 13,065,400 +0.03(+0.05%)
May 11, 2006 64.90 65.19 62.85 63.15 30,108,700 -3.39(-5.09%)
May 10, 2006 66.21 66.71 65.91 66.54 9,310,200 +0.33(+0.50%)
May 09, 2006 65.55 66.35 65.35 66.21 7,687,000 +0.87(+1.33%)
May 08, 2006 65.30 65.60 65.15 65.34 5,984,100 +0.20(+0.31%)
May 05, 2006 65.37 65.37 65.01 65.14 6,268,300 +0.16(+0.25%)
May 04, 2006 65.01 65.65 64.95 64.98 5,417,800 -0.03(-0.05%)
May 03, 2006 65.10 65.40 64.79 65.01 5,625,700 -0.31(-0.47%)
May 02, 2006 64.90 65.58 64.60 65.32 5,260,000 +0.63(+0.97%)
May 01, 2006 65.75 65.80 64.60 64.69 6,067,500 -0.56(-0.86%)
Apr 28, 2006 65.00 65.70 64.63 65.25 7,678,600 +0.31(+0.48%)
Apr 27, 2006 64.04 65.46 63.70 64.94 7,728,300 +0.90(+1.41%)
Apr 26, 2006 63.87 64.06 63.27 64.04 5,672,100 +0.40(+0.63%)
Apr 25, 2006 64.29 64.64 63.21 63.64 6,185,600 -0.64(-1.00%)
Apr 24, 2006 63.84 64.43 63.54 64.28 4,714,200 +0.47(+0.74%)
Apr 21, 2006 64.15 64.23 63.52 63.81 5,784,600 +0.11(+0.17%)
Apr 20, 2006 63.35 63.85 63.03 63.70 5,826,700 +0.04(+0.06%)
Apr 19, 2006 63.50 64.12 63.47 63.66 5,499,600 +0.18(+0.28%)
Apr 18, 2006 63.02 63.54 61.89 63.48 8,898,100 +0.56(+0.89%)
Apr 17, 2006 63.20 63.51 62.75 62.92 6,077,800 -0.48(-0.76%)
Apr 13, 2006 63.39 63.60 62.92 63.40 5,382,500 +0.01(+0.02%)
Apr 12, 2006 63.50 63.82 63.05 63.39 5,303,700 +0.00(+0.00%)
Apr 11, 2006 63.39 64.50 63.05 63.39 7,933,900 -0.80(-1.25%)
Apr 10, 2006 64.62 64.70 63.80 64.19 6,464,200 -0.19(-0.30%)
Apr 07, 2006 65.35 65.36 64.15 64.38 8,698,200 -1.06(-1.62%)
Apr 06, 2006 65.70 65.95 65.35 65.44 6,200,600 -0.51(-0.77%)
Apr 05, 2006 66.07 66.51 65.72 65.95 6,715,200 -0.12(-0.18%)
Apr 04, 2006 65.51 66.18 65.40 66.07 6,729,800 +0.40(+0.61%)
Apr 03, 2006 66.40 66.40 65.60 65.67 7,366,200 -0.42(-0.64%)
Mar 31, 2006 66.26 66.73 65.89 66.09 7,362,600 +0.02(+0.03%)
Mar 30, 2006 66.34 66.34 65.62 66.07 8,367,500 -0.11(-0.17%)
Mar 29, 2006 66.15 66.40 66.00 66.18 8,711,000 +0.15(+0.23%)
Mar 28, 2006 66.75 67.11 65.92 66.03 8,268,400 -1.12(-1.67%)
Mar 27, 2006 67.12 67.47 66.64 67.15 5,614,600 -0.28(-0.42%)
Mar 24, 2006 67.00 67.70 66.50 67.43 5,525,200 +0.27(+0.40%)
Mar 23, 2006 67.54 67.72 67.01 67.16 4,963,900 -0.73(-1.08%)
Mar 22, 2006 67.33 68.02 67.18 67.89 4,946,500 +0.56(+0.83%)
Mar 21, 2006 68.72 68.72 67.10 67.33 8,675,400 -1.08(-1.58%)
Mar 20, 2006 68.90 69.12 67.95 68.41 7,255,400 -0.41(-0.60%)
Mar 17, 2006 68.65 68.97 67.03 68.82 19,552,600 -0.42(-0.61%)
Mar 16, 2006 69.00 69.50 68.75 69.24 7,145,200 +0.58(+0.84%)
Mar 15, 2006 68.40 68.90 67.76 68.66 6,215,100 +0.05(+0.07%)
Mar 14, 2006 68.45 68.90 68.19 68.61 6,088,500 +0.54(+0.79%)
Mar 13, 2006 67.90 68.31 67.65 68.07 4,840,100 +0.42(+0.62%)
Mar 10, 2006 67.25 68.00 67.04 67.65 5,736,500 +1.06(+1.59%)
Mar 09, 2006 66.96 67.18 66.51 66.59 5,121,700 -0.37(-0.55%)
Mar 08, 2006 66.39 67.36 66.17 66.96 7,179,500 +0.47(+0.71%)
Mar 07, 2006 66.01 66.60 65.69 66.49 6,301,900 +0.61(+0.93%)
Mar 06, 2006 65.38 66.28 65.12 65.88 4,668,900 +0.40(+0.61%)
Mar 03, 2006 65.60 65.80 65.26 65.48 6,072,500 -0.32(-0.49%)
Mar 02, 2006 65.90 66.13 65.52 65.80 6,577,700 -0.42(-0.63%)
Mar 01, 2006 66.29 66.85 65.96 66.22 5,321,900 -0.14(-0.21%)
Feb 28, 2006 67.11 67.05 66.26 66.36 7,102,300 -0.75(-1.12%)
Feb 27, 2006 66.97 67.38 66.62 67.11 5,237,800 +0.14(+0.21%)
Feb 24, 2006 67.37 67.48 66.86 66.97 4,210,300 -0.23(-0.34%)
Feb 23, 2006 67.58 67.67 66.54 67.20 6,290,500 -0.71(-1.05%)
Feb 22, 2006 67.68 68.26 67.40 67.91 7,317,300 +0.65(+0.97%)
Feb 21, 2006 67.36 67.40 66.82 67.26 4,914,400 -0.16(-0.24%)
Feb 17, 2006 67.86 67.86 66.77 67.42 6,304,300 -0.76(-1.11%)
Feb 16, 2006 68.24 68.37 67.47 68.18 5,089,300 -0.11(-0.16%)
Feb 15, 2006 68.20 68.47 67.38 68.29 6,802,400 -0.10(-0.15%)
Feb 14, 2006 68.10 68.69 67.62 68.39 7,000,200 +0.45(+0.66%)
Feb 13, 2006 67.90 68.20 67.20 67.94 5,772,600 +0.04(+0.06%)
Feb 10, 2006 67.36 68.00 67.13 67.90 10,074,300 +0.78(+1.16%)
Feb 09, 2006 66.45 68.26 66.15 67.12 10,553,500 +0.74(+1.11%)
Feb 08, 2006 66.15 66.50 65.68 66.38 4,941,900 +0.58(+0.88%)
Feb 07, 2006 66.01 66.43 65.42 65.80 5,286,200 -0.21(-0.32%)
Feb 06, 2006 65.50 66.42 65.40 66.01 6,017,500 +0.66(+1.01%)
Feb 03, 2006 65.40 65.70 64.67 65.35 5,805,500 -0.12(-0.18%)
Feb 02, 2006 66.27 66.32 65.27 65.47 7,708,200 -0.80(-1.21%)
Feb 01, 2006 65.60 66.43 65.47 66.27 7,392,800 +0.81(+1.24%)
Jan 31, 2006 66.07 66.32 65.45 65.46 6,839,900 -0.61(-0.92%)
Jan 30, 2006 66.75 66.85 65.92 66.07 6,810,200 -0.58(-0.87%)
Jan 27, 2006 66.50 67.29 66.16 66.65 5,675,600 +0.21(+0.32%)
Jan 26, 2006 66.00 67.21 66.00 66.44 7,288,800 +0.63(+0.96%)
Jan 25, 2006 66.64 66.78 65.31 65.81 8,115,900 -0.73(-1.10%)
Jan 24, 2006 66.97 67.10 66.44 66.54 6,225,800 -0.07(-0.11%)
Jan 23, 2006 66.63 67.07 66.33 66.61 7,325,500 -0.10(-0.15%)
Jan 20, 2006 68.08 68.08 66.70 66.71 10,262,400 -1.39(-2.04%)
Jan 19, 2006 68.70 68.77 68.00 68.10 7,013,200 -0.51(-0.74%)
Jan 18, 2006 69.05 69.30 68.41 68.61 6,993,900 -0.43(-0.62%)
Jan 17, 2006 69.26 69.39 68.60 69.04 6,709,000 -1.01(-1.44%)
Jan 13, 2006 70.00 70.95 69.40 70.05 6,390,900 -0.21(-0.30%)
Jan 12, 2006 71.00 71.00 70.05 70.26 5,289,300 -0.57(-0.80%)
Jan 11, 2006 71.00 71.09 70.60 70.83 6,693,000 +0.43(+0.61%)
Jan 10, 2006 68.18 70.61 68.18 70.40 6,424,400 +0.62(+0.89%)
Jan 09, 2006 69.85 69.99 69.57 69.78 5,848,100 -0.33(-0.47%)
Jan 06, 2006 70.00 70.27 69.40 70.11 5,743,500 +0.30(+0.43%)
Jan 05, 2006 69.90 70.05 69.43 69.81 3,941,900 +0.09(+0.13%)
Jan 04, 2006 69.79 70.35 69.26 69.72 6,198,700 +0.10(+0.14%)
Jan 03, 2006 68.94 69.66 66.84 69.62 8,763,800 +1.39(+2.04%)
Dec 30, 2005 68.70 69.10 68.01 68.23 4,897,800 -0.87(-1.26%)
Dec 29, 2005 68.52 69.20 68.46 69.10 5,891,800 +0.69(+1.01%)
Dec 28, 2005 68.00 68.55 67.99 68.41 4,468,400 +0.46(+0.68%)
Dec 27, 2005 68.40 68.89 67.75 67.95 5,617,300 -0.15(-0.22%)
Dec 23, 2005 68.00 68.20 67.84 68.10 3,654,600 +0.20(+0.29%)
Dec 22, 2005 66.14 67.96 66.11 67.90 8,890,500 +1.46(+2.20%)
Dec 21, 2005 65.90 66.85 65.81 66.44 7,130,300 +1.02(+1.56%)
Dec 20, 2005 65.99 66.10 65.22 65.42 5,709,100 -0.40(-0.61%)
Dec 19, 2005 66.00 66.82 65.65 65.82 7,767,100 +0.67(+1.03%)
Dec 16, 2005 65.31 65.71 64.98 65.15 10,451,200 -0.15(-0.23%)
Dec 15, 2005 66.00 66.18 65.30 65.30 7,441,000 -0.69(-1.05%)
Dec 14, 2005 65.90 66.34 65.67 65.99 5,871,100 +0.06(+0.09%)
Dec 13, 2005 65.65 66.25 65.30 65.93 7,705,200 +0.15(+0.23%)
Dec 12, 2005 66.12 66.45 65.63 65.78 4,428,100 -0.24(-0.36%)
Dec 09, 2005 66.11 66.45 65.59 66.02 5,680,200 +0.16(+0.24%)
Dec 08, 2005 66.05 66.50 65.76 65.86 5,822,500 -0.05(-0.08%)
Dec 07, 2005 66.47 67.08 65.53 65.91 8,576,800 -0.56(-0.84%)
Dec 06, 2005 66.90 67.49 66.20 66.47 8,187,600 +0.13(+0.20%)
Dec 05, 2005 67.29 67.31 66.08 66.34 7,848,200 -0.95(-1.41%)
Dec 02, 2005 67.81 68.00 66.80 67.29 5,365,200 -0.52(-0.77%)
Dec 01, 2005 67.31 68.02 67.31 67.81 6,515,900 +0.67(+1.00%)
Nov 30, 2005 67.90 68.10 67.11 67.14 6,513,600 -0.92(-1.35%)
Nov 29, 2005 68.45 68.58 67.82 68.06 6,131,100 -0.17(-0.25%)
Nov 28, 2005 68.87 69.09 68.08 68.23 8,329,200 -0.64(-0.93%)
Nov 25, 2005 69.32 69.40 68.50 68.87 2,187,900 -0.20(-0.29%)
Nov 23, 2005 68.36 69.20 68.13 69.07 9,473,000 +0.71(+1.04%)
Nov 22, 2005 67.30 68.48 67.26 68.36 7,934,400 +0.73(+1.08%)
Nov 21, 2005 67.07 67.70 66.70 67.63 6,819,200 +0.46(+0.68%)
Nov 18, 2005 67.65 67.65 66.31 67.17 9,781,000 +0.10(+0.15%)
Nov 17, 2005 66.33 67.19 66.24 67.07 6,557,300 +0.74(+1.12%)
Nov 16, 2005 66.48 67.14 65.91 66.33 9,739,600 -0.35(-0.52%)
Nov 15, 2005 67.34 67.48 66.07 66.68 11,256,200 -0.82(-1.21%)
Nov 14, 2005 67.05 67.80 66.85 67.50 5,797,700 +0.26(+0.39%)
Nov 11, 2005 67.25 67.48 66.92 67.24 4,505,300 +0.05(+0.07%)
Nov 10, 2005 66.37 67.35 66.26 67.19 7,150,000 +0.82(+1.24%)
Nov 09, 2005 65.86 66.74 64.80 66.37 9,843,200 +0.52(+0.79%)
Nov 08, 2005 66.00 66.23 65.66 65.85 5,087,400 -0.49(-0.74%)
Nov 07, 2005 65.99 66.46 65.30 66.34 6,059,600 +0.35(+0.53%)
Nov 04, 2005 65.92 66.33 65.16 65.99 6,247,700 +0.07(+0.11%)
Nov 03, 2005 66.40 66.80 65.52 65.92 8,679,200 -0.30(-0.45%)
Nov 02, 2005 65.08 66.48 64.85 66.22 11,299,500 +1.14(+1.75%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback