Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 12.08 12.08 11.82 11.83 8,684,641 -0.25(-2.10%)
Sep 28, 2006 12.07 12.12 11.95 12.08 8,326,809 +0.07(+0.56%)
Sep 27, 2006 12.09 12.18 11.96 12.01 7,322,748 -0.13(-1.08%)
Sep 26, 2006 11.98 12.22 11.95 12.14 14,711,139 +0.20(+1.70%)
Sep 25, 2006 11.99 12.03 11.82 11.94 10,207,439 +0.16(+1.40%)
Sep 22, 2006 11.67 11.80 11.59 11.78 6,384,803 +0.00(+0.04%)
Sep 21, 2006 11.85 11.95 11.65 11.77 15,692,924 -0.15(-1.27%)
Sep 20, 2006 12.01 12.03 11.92 11.93 11,683,553 -0.12(-0.98%)
Sep 19, 2006 11.78 12.04 11.78 12.04 14,216,336 +0.37(+3.18%)
Sep 18, 2006 11.74 11.81 11.66 11.67 6,013,938 -0.17(-1.43%)
Sep 15, 2006 11.86 11.92 11.74 11.84 10,071,178 +0.03(+0.25%)
Sep 14, 2006 11.73 11.89 11.63 11.81 8,874,220 +0.02(+0.14%)
Sep 13, 2006 11.77 11.87 11.65 11.79 14,406,863 +0.07(+0.61%)
Sep 12, 2006 11.55 11.77 11.52 11.72 15,493,154 +0.22(+1.91%)
Sep 11, 2006 11.29 11.59 11.28 11.50 8,418,518 +0.13(+1.19%)
Sep 08, 2006 11.22 11.37 11.20 11.37 6,373,191 +0.04(+0.34%)
Sep 07, 2006 11.35 11.41 11.30 11.33 5,970,098 -0.06(-0.56%)
Sep 06, 2006 11.39 11.40 11.26 11.39 6,516,561 +0.01(+0.07%)
Sep 05, 2006 11.32 11.39 11.28 11.39 5,171,731 +0.07(+0.60%)
Sep 01, 2006 11.29 11.33 11.19 11.32 3,521,440 +0.03(+0.26%)
Aug 31, 2006 11.29 11.35 11.16 11.29 8,233,915 +0.00(+0.00%)
Aug 30, 2006 11.28 11.31 11.16 11.29 7,772,052 +0.02(+0.15%)
Aug 29, 2006 11.05 11.32 10.97 11.27 8,308,325 +0.04(+0.34%)
Aug 28, 2006 11.06 11.31 11.06 11.23 5,446,147 +0.18(+1.60%)
Aug 25, 2006 11.01 11.09 10.95 11.06 6,013,227 +0.00(+0.00%)
Aug 24, 2006 11.35 11.38 11.04 11.06 6,343,333 -0.29(-2.57%)
Aug 23, 2006 11.32 11.38 11.22 11.35 4,327,391 +0.00(+0.00%)
Aug 22, 2006 11.38 11.38 11.27 11.35 4,053,448 -0.03(-0.26%)
Aug 21, 2006 11.23 11.39 11.21 11.38 4,930,965 +0.07(+0.60%)
Aug 18, 2006 11.39 11.39 11.23 11.31 5,215,097 -0.07(-0.63%)
Aug 17, 2006 11.33 11.49 11.30 11.38 8,228,228 +0.00(+0.04%)
Aug 16, 2006 11.12 11.39 11.12 11.38 8,053,814 +0.04(+0.34%)
Aug 15, 2006 11.27 11.41 11.24 11.34 16,505,983 +0.19(+1.70%)
Aug 14, 2006 11.31 11.39 11.13 11.15 13,466,075 -0.13(-1.12%)
Aug 11, 2006 11.00 11.28 10.98 11.28 11,064,101 +0.27(+2.49%)
Aug 10, 2006 10.61 11.03 10.55 11.00 9,001,713 +0.31(+2.88%)
Aug 09, 2006 10.86 10.92 10.69 10.69 4,443,271 -0.08(-0.78%)
Aug 08, 2006 10.93 10.96 10.77 10.78 5,878,863 -0.11(-1.01%)
Aug 07, 2006 10.70 10.93 10.69 10.89 6,917,285 +0.00(+0.04%)
Aug 04, 2006 10.90 10.99 10.82 10.88 12,475,521 +0.09(+0.86%)
Aug 03, 2006 10.21 10.81 10.17 10.79 9,595,808 +0.58(+5.66%)
Aug 02, 2006 10.41 10.41 10.17 10.21 9,105,507 -0.19(-1.87%)
Aug 01, 2006 10.29 10.42 10.13 10.41 8,376,100 +0.12(+1.19%)
Jul 31, 2006 10.37 10.44 10.24 10.28 3,598,457 -0.05(-0.49%)
Jul 28, 2006 10.24 10.40 10.20 10.33 4,555,834 +0.16(+1.58%)
Jul 27, 2006 10.39 10.50 10.15 10.17 5,344,959 -0.15(-1.47%)
Jul 26, 2006 10.53 10.53 10.32 10.33 5,199,220 -0.22(-2.04%)
Jul 25, 2006 10.35 10.60 10.28 10.54 7,632,000 +0.11(+1.09%)
Jul 24, 2006 9.993 10.46 10.16 10.43 8,172,776 +0.44(+4.39%)
Jul 21, 2006 10.12 10.14 9.988 9.988 4,869,588 -0.12(-1.21%)
Jul 20, 2006 10.29 10.31 10.09 10.11 4,269,569 -0.22(-2.08%)
Jul 19, 2006 9.912 10.38 9.963 10.33 7,662,096 +0.42(+4.22%)
Jul 18, 2006 10.06 10.06 9.752 9.908 11,711,516 -0.20(-1.96%)
Jul 17, 2006 9.824 10.13 9.807 10.11 5,658,002 +0.24(+2.39%)
Jul 14, 2006 9.955 10.05 9.794 9.870 6,067,731 -0.14(-1.35%)
Jul 13, 2006 10.10 10.17 9.921 10.01 8,993,655 -0.14(-1.37%)
Jul 12, 2006 10.22 10.38 10.13 10.14 5,806,822 +0.06(+0.59%)
Jul 11, 2006 10.02 10.12 9.883 10.09 4,596,831 +0.00(+0.04%)
Jul 10, 2006 9.984 10.23 9.984 10.08 5,451,835 +0.10(+0.97%)
Jul 07, 2006 9.748 10.00 9.723 9.984 10,685,890 +0.12(+1.24%)
Jul 06, 2006 9.832 9.883 9.651 9.862 15,538,890 +0.48(+5.13%)
Jul 05, 2006 9.474 9.537 9.351 9.381 7,351,422 -0.16(-1.72%)
Jul 03, 2006 9.655 9.680 9.490 9.545 1,999,116 -0.10(-1.05%)
Jun 30, 2006 9.638 9.668 9.566 9.647 4,965,800 +0.05(+0.53%)
Jun 29, 2006 9.592 9.626 9.512 9.596 5,635,727 +0.09(+0.93%)
Jun 28, 2006 9.516 9.575 9.377 9.507 3,691,825 +0.01(+0.13%)
Jun 27, 2006 9.592 9.659 9.486 9.495 4,533,558 -0.12(-1.27%)
Jun 26, 2006 9.596 9.689 9.579 9.617 3,952,023 -0.00(-0.04%)
Jun 23, 2006 9.621 9.723 9.545 9.621 4,830,251 -0.05(-0.48%)
Jun 22, 2006 9.659 9.706 9.575 9.668 3,876,902 -0.02(-0.22%)
Jun 21, 2006 9.558 9.706 9.554 9.689 2,987,537 +0.11(+1.19%)
Jun 20, 2006 9.537 9.630 9.486 9.575 3,334,231 +0.04(+0.40%)
Jun 19, 2006 9.659 9.685 9.482 9.537 3,968,137 -0.08(-0.83%)
Jun 16, 2006 9.685 9.706 9.592 9.617 5,213,912 -0.07(-0.70%)
Jun 15, 2006 9.499 9.714 9.482 9.685 7,263,031 +0.19(+2.00%)
Jun 14, 2006 9.389 9.642 9.377 9.495 8,285,812 +0.11(+1.17%)
Jun 13, 2006 9.495 9.617 9.385 9.385 7,967,793 -0.11(-1.11%)
Jun 12, 2006 9.748 9.786 9.486 9.490 5,926,257 -0.22(-2.26%)
Jun 09, 2006 9.820 9.874 9.706 9.710 3,883,537 -0.12(-1.20%)
Jun 08, 2006 9.706 9.896 9.558 9.828 6,207,546 +0.14(+1.39%)
Jun 07, 2006 9.820 9.887 9.693 9.693 4,325,021 -0.14(-1.37%)
Jun 06, 2006 9.866 9.917 9.668 9.828 4,865,323 +0.03(+0.26%)
Jun 05, 2006 9.946 9.976 9.799 9.803 3,212,900 -0.20(-1.98%)
Jun 02, 2006 10.12 10.12 9.887 10.00 4,220,041 -0.11(-1.13%)
Jun 01, 2006 10.02 10.17 9.955 10.12 5,261,781 +0.11(+1.10%)
May 31, 2006 9.832 10.01 9.832 10.01 4,847,076 +0.20(+2.02%)
May 30, 2006 9.896 9.938 9.782 9.807 4,207,956 -0.14(-1.40%)
May 26, 2006 10.02 10.02 9.896 9.946 4,189,234 -0.07(-0.67%)
May 25, 2006 10.02 10.04 9.925 10.01 3,959,132 +0.01(+0.08%)
May 24, 2006 9.858 10.01 9.794 10.01 11,763,176 +0.10(+1.02%)
May 23, 2006 10.03 10.06 9.904 9.904 6,528,410 -0.13(-1.30%)
May 22, 2006 10.09 10.12 9.900 10.03 4,329,997 -0.06(-0.59%)
May 19, 2006 10.13 10.19 10.01 10.09 5,925,784 +0.03(+0.29%)
May 18, 2006 9.984 10.14 9.929 10.06 6,226,267 +0.10(+0.97%)
May 17, 2006 9.980 10.03 9.870 9.967 6,683,391 -0.05(-0.55%)
May 16, 2006 10.08 10.15 9.912 10.02 8,058,080 -0.05(-0.54%)
May 15, 2006 9.887 10.16 9.832 10.08 6,119,866 +0.19(+1.92%)
May 12, 2006 10.11 10.14 9.883 9.887 6,806,144 -0.22(-2.21%)
May 11, 2006 10.24 10.25 10.07 10.11 5,166,991 -0.19(-1.80%)
May 10, 2006 10.30 10.35 10.25 10.30 3,450,111 -0.06(-0.61%)
May 09, 2006 10.36 10.43 10.34 10.36 4,024,774 -0.01(-0.12%)
May 08, 2006 10.24 10.52 10.23 10.37 6,389,543 +0.09(+0.86%)
May 05, 2006 10.25 10.33 10.22 10.28 5,267,468 +0.14(+1.42%)
May 04, 2006 9.887 10.22 9.887 10.14 9,836,811 +0.27(+2.74%)
May 03, 2006 10.10 10.10 9.845 9.870 14,018,699 -0.22(-2.17%)
May 02, 2006 10.09 10.19 10.01 10.09 10,117,862 +0.00(+0.04%)
May 01, 2006 10.22 10.32 10.07 10.09 5,245,430 -0.10(-0.95%)
Apr 28, 2006 10.25 10.30 10.13 10.18 5,596,626 -0.06(-0.58%)
Apr 27, 2006 10.19 10.29 10.08 10.24 8,772,558 +0.05(+0.46%)
Apr 26, 2006 10.28 10.38 10.18 10.20 5,838,340 -0.06(-0.58%)
Apr 25, 2006 10.24 10.36 10.20 10.25 2,907,913 +0.01(+0.12%)
Apr 24, 2006 10.30 10.36 10.17 10.24 3,348,212 -0.10(-0.98%)
Apr 21, 2006 10.46 10.46 10.30 10.34 5,231,448 -0.02(-0.20%)
Apr 20, 2006 10.29 10.44 10.27 10.36 2,170,686 +0.05(+0.45%)
Apr 19, 2006 10.28 10.34 10.22 10.32 3,128,774 +0.01(+0.12%)
Apr 18, 2006 10.13 10.33 10.13 10.30 3,067,397 +0.18(+1.79%)
Apr 17, 2006 10.20 10.25 10.11 10.12 4,592,802 -0.10(-0.99%)
Apr 13, 2006 10.22 10.28 10.19 10.22 3,198,918 +0.01(+0.08%)
Apr 12, 2006 10.23 10.29 10.18 10.22 4,243,739 -0.00(-0.04%)
Apr 11, 2006 10.30 10.30 10.20 10.22 6,512,295 -0.08(-0.78%)
Apr 10, 2006 10.31 10.34 10.25 10.30 7,716,837 -0.03(-0.25%)
Apr 07, 2006 10.38 10.43 10.25 10.33 5,826,965 -0.05(-0.45%)
Apr 06, 2006 10.29 10.40 10.25 10.37 8,716,869 +0.08(+0.82%)
Apr 05, 2006 10.32 10.36 10.26 10.29 6,181,479 -0.04(-0.41%)
Apr 04, 2006 10.30 10.45 10.25 10.33 15,620,410 +0.04(+0.37%)
Apr 03, 2006 10.47 10.52 10.17 10.29 12,895,203 -0.18(-1.73%)
Mar 31, 2006 10.59 10.68 10.46 10.47 9,317,363 -0.11(-1.08%)
Mar 30, 2006 10.64 10.73 10.57 10.59 6,093,798 -0.09(-0.87%)
Mar 29, 2006 10.55 10.68 10.49 10.68 6,335,275 +0.17(+1.61%)
Mar 28, 2006 10.63 10.63 10.50 10.51 7,121,794 -0.13(-1.19%)
Mar 27, 2006 10.63 10.80 10.60 10.64 6,926,764 -0.03(-0.32%)
Mar 24, 2006 10.90 10.91 10.62 10.67 8,542,693 -0.27(-2.43%)
Mar 23, 2006 10.96 11.09 10.93 10.94 8,849,101 +0.02(+0.19%)
Mar 22, 2006 10.91 10.97 10.76 10.92 6,496,655 -0.03(-0.23%)
Mar 21, 2006 10.84 10.97 10.76 10.94 7,126,296 +0.11(+1.01%)
Mar 20, 2006 10.77 10.85 10.76 10.83 4,992,341 +0.06(+0.55%)
Mar 17, 2006 10.74 10.82 10.72 10.77 8,406,670 +0.06(+0.59%)
Mar 16, 2006 10.70 10.73 10.67 10.71 4,351,562 +0.01(+0.08%)
Mar 15, 2006 10.70 10.73 10.66 10.70 5,876,730 +0.03(+0.28%)
Mar 14, 2006 10.56 10.68 10.53 10.67 3,274,987 +0.10(+0.92%)
Mar 13, 2006 10.56 10.63 10.55 10.57 2,752,458 +0.00(+0.00%)
Mar 10, 2006 10.49 10.60 10.47 10.57 4,981,677 +0.08(+0.80%)
Mar 09, 2006 10.46 10.53 10.37 10.49 7,540,528 +0.03(+0.32%)
Mar 08, 2006 10.17 10.49 10.17 10.46 10,414,317 +0.23(+2.27%)
Mar 07, 2006 10.15 10.22 10.09 10.22 5,689,520 +0.09(+0.92%)
Mar 06, 2006 10.21 10.23 10.07 10.13 1,950,536 -0.08(-0.83%)
Mar 03, 2006 10.20 10.36 10.15 10.22 4,693,279 -0.03(-0.25%)
Mar 02, 2006 10.25 10.36 10.18 10.24 5,505,391 -0.10(-0.98%)
Mar 01, 2006 10.34 10.41 10.25 10.34 3,744,670 +0.01(+0.08%)
Feb 28, 2006 10.42 10.47 10.29 10.33 4,770,059 -0.09(-0.85%)
Feb 27, 2006 10.21 10.46 10.21 10.42 4,416,493 +0.24(+2.32%)
Feb 24, 2006 10.27 10.27 10.05 10.19 6,287,407 -0.08(-0.78%)
Feb 23, 2006 10.32 10.44 10.25 10.27 5,146,848 -0.05(-0.49%)
Feb 22, 2006 10.13 10.45 10.11 10.32 9,142,001 -0.03(-0.24%)
Feb 21, 2006 10.34 10.50 10.33 10.34 7,584,131 +0.03(+0.25%)
Feb 17, 2006 10.55 10.55 10.30 10.32 4,324,784 -0.23(-2.20%)
Feb 16, 2006 10.56 10.57 10.51 10.55 8,094,337 +0.04(+0.40%)
Feb 15, 2006 10.39 10.51 10.34 10.51 8,886,306 +0.12(+1.18%)
Feb 14, 2006 10.33 10.40 10.29 10.39 6,110,387 +0.06(+0.57%)
Feb 13, 2006 10.28 10.35 10.27 10.33 6,181,242 +0.01(+0.12%)
Feb 10, 2006 10.32 10.41 10.25 10.31 6,868,942 -0.03(-0.29%)
Feb 09, 2006 10.44 10.49 10.32 10.34 6,257,311 -0.13(-1.25%)
Feb 08, 2006 10.55 10.55 10.36 10.47 9,928,757 +0.01(+0.12%)
Feb 07, 2006 10.57 10.72 10.39 10.46 4,889,020 -0.16(-1.47%)
Feb 06, 2006 10.44 10.65 10.44 10.62 4,025,959 +0.18(+1.74%)
Feb 03, 2006 10.76 10.80 10.42 10.44 7,706,884 -0.42(-3.85%)
Feb 02, 2006 10.73 10.88 10.66 10.85 7,558,775 +0.18(+1.70%)
Feb 01, 2006 10.75 10.76 10.55 10.67 6,215,603 -0.10(-0.94%)
Jan 31, 2006 10.65 10.82 10.58 10.77 8,809,526 +0.29(+2.74%)
Jan 30, 2006 10.53 10.59 10.48 10.49 5,318,655 -0.02(-0.16%)
Jan 27, 2006 10.39 10.54 10.36 10.50 10,473,324 +0.12(+1.18%)
Jan 26, 2006 10.38 10.53 10.32 10.38 5,295,194 +0.01(+0.08%)
Jan 25, 2006 10.28 10.40 10.23 10.37 4,256,298 +0.15(+1.44%)
Jan 24, 2006 10.19 10.33 10.13 10.22 6,996,197 +0.11(+1.13%)
Jan 23, 2006 9.917 10.30 9.917 10.11 4,009,845 -0.09(-0.91%)
Jan 20, 2006 10.44 10.47 10.18 10.20 5,269,364 -0.18(-1.75%)
Jan 19, 2006 10.40 10.44 10.32 10.39 3,667,180 +0.01(+0.12%)
Jan 18, 2006 10.33 10.54 10.30 10.37 5,029,546 -0.02(-0.16%)
Jan 17, 2006 10.43 10.47 10.33 10.39 4,110,796 -0.12(-1.12%)
Jan 13, 2006 10.54 10.59 10.43 10.51 4,871,484 -0.02(-0.16%)
Jan 12, 2006 10.59 10.66 10.47 10.52 6,429,354 -0.10(-0.95%)
Jan 11, 2006 10.55 10.75 10.53 10.63 8,008,078 +0.08(+0.72%)
Jan 10, 2006 10.52 10.55 10.49 10.55 7,841,011 +0.03(+0.28%)
Jan 09, 2006 10.39 10.55 10.30 10.52 8,565,443 +0.17(+1.67%)
Jan 06, 2006 10.32 10.36 10.22 10.35 11,530,230 +0.13(+1.32%)
Jan 05, 2006 10.32 10.41 10.13 10.21 13,854,002 -0.05(-0.49%)
Jan 04, 2006 9.769 10.31 9.758 10.26 19,452,050 +0.49(+5.05%)
Jan 03, 2006 9.790 9.803 9.524 9.769 6,941,456 -0.03(-0.34%)
Dec 30, 2005 9.697 9.858 9.697 9.803 3,548,929 +0.03(+0.30%)
Dec 29, 2005 9.710 9.836 9.689 9.773 2,337,042 +0.08(+0.83%)
Dec 28, 2005 9.621 9.773 9.613 9.693 3,554,854 +0.09(+0.97%)
Dec 27, 2005 9.655 9.765 9.579 9.600 3,806,758 -0.04(-0.39%)
Dec 23, 2005 9.621 9.710 9.621 9.638 4,162,219 +0.04(+0.40%)
Dec 22, 2005 9.655 9.655 9.545 9.600 4,252,981 +0.02(+0.22%)
Dec 21, 2005 9.642 9.685 9.541 9.579 6,118,681 +0.02(+0.18%)
Dec 20, 2005 9.626 9.647 9.520 9.562 6,422,956 -0.08(-0.83%)
Dec 19, 2005 9.680 9.761 9.617 9.642 4,682,378 -0.10(-1.04%)
Dec 16, 2005 10.00 10.00 9.723 9.744 6,339,304 -0.16(-1.66%)
Dec 15, 2005 9.908 9.917 9.773 9.908 5,681,463 +0.00(+0.04%)
Dec 14, 2005 9.799 9.976 9.773 9.904 5,750,185 +0.11(+1.08%)
Dec 13, 2005 9.663 9.824 9.583 9.799 3,569,309 +0.14(+1.40%)
Dec 12, 2005 9.697 9.784 9.647 9.663 2,484,914 -0.00(-0.04%)
Dec 09, 2005 9.550 9.748 9.537 9.668 6,500,447 +0.11(+1.19%)
Dec 08, 2005 9.410 9.554 9.406 9.554 6,004,933 +0.14(+1.43%)
Dec 07, 2005 9.461 9.507 9.292 9.419 3,811,497 -0.05(-0.49%)
Dec 06, 2005 9.419 9.558 9.410 9.465 4,252,270 +0.06(+0.67%)
Dec 05, 2005 9.182 9.455 9.060 9.402 3,641,112 -0.06(-0.62%)
Dec 02, 2005 9.423 9.558 9.415 9.461 4,122,408 +0.00(+0.04%)
Dec 01, 2005 9.457 9.528 9.309 9.457 4,730,010 +0.00(+0.00%)
Nov 30, 2005 9.588 9.621 9.398 9.457 9,412,863 -0.14(-1.45%)
Nov 29, 2005 9.672 9.697 9.583 9.596 4,238,288 +0.02(+0.22%)
Nov 28, 2005 9.663 9.663 9.499 9.575 6,985,770 -0.09(-0.92%)
Nov 25, 2005 9.642 9.676 9.440 9.663 2,303,155 +0.08(+0.79%)
Nov 23, 2005 9.600 9.630 9.537 9.588 3,446,082 -0.01(-0.13%)
Nov 22, 2005 9.554 9.609 9.495 9.600 4,068,851 +0.03(+0.26%)
Nov 21, 2005 9.457 9.609 9.410 9.575 4,980,255 +0.09(+0.98%)
Nov 18, 2005 9.482 9.499 9.368 9.482 5,878,152 +0.11(+1.13%)
Nov 17, 2005 9.355 9.423 9.288 9.377 6,864,676 +0.08(+0.86%)
Nov 16, 2005 9.242 9.343 9.204 9.296 5,601,839 +0.05(+0.59%)
Nov 15, 2005 9.339 9.474 9.195 9.242 9,914,775 -0.10(-1.04%)
Nov 14, 2005 9.368 9.389 9.254 9.339 10,038,950 -0.03(-0.32%)
Nov 11, 2005 9.410 9.663 9.275 9.368 5,535,961 -0.05(-0.49%)
Nov 10, 2005 9.326 9.444 9.263 9.415 7,322,748 +0.13(+1.36%)
Nov 09, 2005 9.334 9.368 9.212 9.288 5,748,290 -0.04(-0.45%)
Nov 08, 2005 9.305 9.347 9.182 9.330 5,857,061 -0.03(-0.27%)
Nov 07, 2005 9.381 9.474 9.305 9.355 21,721,080 -0.03(-0.27%)
Nov 04, 2005 9.271 9.415 9.216 9.381 9,048,396 +0.11(+1.18%)
Nov 03, 2005 9.136 9.334 9.085 9.271 14,765,169 -0.06(-0.68%)
Nov 02, 2005 9.094 9.364 9.073 9.334 11,443,024 +0.25(+2.79%)
Nov 01, 2005 9.060 9.102 8.942 9.081 5,951,851 -0.00(-0.05%)
Oct 31, 2005 8.933 9.144 8.933 9.085 5,719,853 +0.25(+2.87%)
Oct 28, 2005 8.651 8.845 8.634 8.832 5,515,344 +0.23(+2.70%)
Oct 27, 2005 8.786 8.786 8.575 8.600 5,059,642 -0.17(-1.92%)
Oct 26, 2005 8.693 8.997 8.646 8.769 7,143,121 +0.07(+0.82%)
Oct 25, 2005 8.769 8.798 8.668 8.697 6,304,706 -0.06(-0.67%)
Oct 24, 2005 8.731 8.917 8.727 8.756 7,348,578 +0.02(+0.24%)
Oct 21, 2005 8.883 8.887 8.710 8.735 8,388,185 -0.08(-0.91%)
Oct 20, 2005 8.862 9.026 8.786 8.815 8,517,574 -0.05(-0.52%)
Oct 19, 2005 8.739 8.862 8.651 8.862 7,806,413 +0.09(+1.01%)
Oct 18, 2005 8.752 8.820 8.697 8.773 8,005,709 -0.05(-0.53%)
Oct 17, 2005 8.820 8.841 8.735 8.820 7,332,938 -0.04(-0.48%)
Oct 14, 2005 8.794 8.891 8.752 8.862 6,900,934 +0.07(+0.77%)
Oct 13, 2005 8.820 8.904 8.680 8.794 9,452,675 -0.02(-0.24%)
Oct 12, 2005 8.967 9.064 8.798 8.815 14,054,719 -0.31(-3.42%)
Oct 11, 2005 9.237 9.398 9.119 9.128 15,132,005 +0.01(+0.14%)
Oct 10, 2005 9.199 9.326 9.115 9.115 13,341,900 +0.16(+1.84%)
Oct 07, 2005 9.009 9.119 8.908 8.950 9,236,080 -0.08(-0.89%)
Oct 06, 2005 8.541 9.077 8.571 9.031 21,171,062 +0.42(+4.85%)
Oct 05, 2005 8.638 8.714 8.613 8.613 8,043,151 -0.04(-0.44%)
Oct 04, 2005 8.625 8.769 8.625 8.651 4,511,994 +0.01(+0.10%)
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