Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
BCE
(NY:
BCE
)
33.61
+0.04 (+0.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
4.467
4.467
4.414
4.426
1,102,499
-0.03(-0.76%)
Apr 27, 2006
4.437
4.476
4.410
4.460
1,065,637
+0.02(+0.40%)
Apr 26, 2006
4.455
4.489
4.440
4.442
1,100,823
-0.01(-0.24%)
Apr 25, 2006
4.399
4.465
4.399
4.453
1,989,413
+0.03(+0.73%)
Apr 24, 2006
4.392
4.435
4.381
4.421
1,165,610
+0.03(+0.65%)
Apr 21, 2006
4.394
4.421
4.383
4.392
1,192,419
+0.02(+0.53%)
Apr 20, 2006
4.396
4.421
4.354
4.369
1,356,062
-0.04(-0.93%)
Apr 19, 2006
4.414
4.465
4.399
4.410
3,047,231
-0.01(-0.12%)
Apr 18, 2006
4.435
4.437
4.399
4.415
1,429,227
-0.00(-0.08%)
Apr 17, 2006
4.431
4.453
4.403
4.419
1,311,940
+0.01(+0.33%)
Apr 13, 2006
4.374
4.412
4.351
4.405
953,935
+0.03(+0.70%)
Apr 12, 2006
4.401
4.410
4.354
4.374
1,850,344
-0.04(-0.89%)
Apr 11, 2006
4.388
4.430
4.360
4.414
1,410,238
+0.02(+0.41%)
Apr 10, 2006
4.363
4.396
4.342
4.396
1,203,031
+0.04(+0.99%)
Apr 07, 2006
4.405
4.405
4.340
4.353
1,279,546
-0.07(-1.54%)
Apr 06, 2006
4.381
4.430
4.381
4.421
1,150,531
+0.03(+0.78%)
Apr 05, 2006
4.276
4.388
4.276
4.387
1,503,509
+0.09(+2.13%)
Apr 04, 2006
4.258
4.320
4.254
4.295
2,058,110
+0.02(+0.46%)
Apr 03, 2006
4.290
4.299
4.233
4.276
1,618,562
-0.03(-0.75%)
Mar 31, 2006
4.326
4.340
4.301
4.308
1,041,621
-0.06(-1.43%)
Mar 30, 2006
4.358
4.397
4.331
4.371
1,120,371
+0.02(+0.37%)
Mar 29, 2006
4.311
4.354
4.310
4.354
809,839
+0.04(+1.00%)
Mar 28, 2006
4.311
4.331
4.299
4.311
1,172,871
-0.02(-0.50%)
Mar 27, 2006
4.360
4.360
4.311
4.333
1,449,892
-0.04(-0.90%)
Mar 24, 2006
4.354
4.387
4.326
4.372
1,137,126
+0.01(+0.29%)
Mar 23, 2006
4.415
4.417
4.356
4.360
1,686,700
-0.06(-1.38%)
Mar 22, 2006
4.422
4.426
4.399
4.421
918,749
-0.01(-0.28%)
Mar 21, 2006
4.405
4.437
4.389
4.433
1,097,472
-0.00(-0.04%)
Mar 20, 2006
4.399
4.435
4.392
4.435
1,123,164
+0.01(+0.12%)
Mar 17, 2006
4.433
4.451
4.421
4.430
1,847,551
-0.03(-0.56%)
Mar 16, 2006
4.369
4.473
4.363
4.455
1,389,014
+0.07(+1.63%)
Mar 15, 2006
4.378
4.390
4.365
4.383
779,680
+0.00(+0.04%)
Mar 14, 2006
4.385
4.388
4.356
4.381
1,039,387
-0.03(-0.57%)
Mar 13, 2006
4.397
4.422
4.354
4.406
2,921,008
-0.05(-1.09%)
Mar 10, 2006
4.448
4.455
4.415
4.455
1,024,866
+0.01(+0.20%)
Mar 09, 2006
4.449
4.471
4.435
4.446
1,370,025
+0.00(+0.00%)
Mar 08, 2006
4.378
4.446
4.362
4.446
1,845,876
+0.07(+1.60%)
Mar 07, 2006
4.345
4.467
4.345
4.376
2,995,290
+0.05(+1.08%)
Mar 06, 2006
4.347
4.347
4.304
4.329
1,430,344
-0.02(-0.41%)
Mar 03, 2006
4.324
4.356
4.301
4.347
939,972
+0.03(+0.58%)
Mar 02, 2006
4.299
4.342
4.288
4.322
969,015
+0.02(+0.37%)
Mar 01, 2006
4.319
4.338
4.279
4.306
1,200,238
-0.04(-0.87%)
Feb 28, 2006
4.288
4.349
4.267
4.344
1,958,695
+0.06(+1.29%)
Feb 27, 2006
4.197
4.303
4.197
4.288
1,248,828
+0.09(+2.26%)
Feb 24, 2006
4.202
4.208
4.183
4.193
876,302
-0.01(-0.13%)
Feb 23, 2006
4.181
4.226
4.179
4.199
1,157,791
-0.01(-0.13%)
Feb 22, 2006
4.186
4.208
4.145
4.204
2,203,322
+0.02(+0.43%)
Feb 21, 2006
4.211
4.227
4.174
4.186
1,351,594
-0.04(-1.06%)
Feb 17, 2006
4.200
4.231
4.200
4.231
637,818
+0.03(+0.68%)
Feb 16, 2006
4.204
4.206
4.170
4.202
1,509,653
+0.00(+0.00%)
Feb 15, 2006
4.226
4.240
4.190
4.202
1,629,732
-0.02(-0.51%)
Feb 14, 2006
4.222
4.252
4.209
4.224
1,202,472
+0.00(+0.04%)
Feb 13, 2006
4.249
4.249
4.211
4.222
814,866
-0.03(-0.67%)
Feb 10, 2006
4.260
4.279
4.240
4.251
952,259
-0.01(-0.25%)
Feb 09, 2006
4.286
4.288
4.260
4.261
1,127,073
-0.01(-0.21%)
Feb 08, 2006
4.276
4.277
4.234
4.270
979,626
+0.01(+0.34%)
Feb 07, 2006
4.233
4.295
4.233
4.256
1,277,312
+0.00(+0.00%)
Feb 06, 2006
4.234
4.265
4.231
4.256
1,501,833
-0.00(-0.04%)
Feb 03, 2006
4.269
4.283
4.243
4.258
1,325,344
-0.01(-0.13%)
Feb 02, 2006
4.365
4.365
4.261
4.263
1,832,471
-0.14(-3.25%)
Feb 01, 2006
4.455
4.521
4.353
4.406
2,714,918
+0.07(+1.65%)
Jan 31, 2006
4.279
4.367
4.279
4.335
1,402,977
+0.05(+1.25%)
Jan 30, 2006
4.276
4.310
4.211
4.281
910,930
+0.01(+0.25%)
Jan 27, 2006
4.277
4.294
4.265
4.270
853,403
-0.01(-0.13%)
Jan 26, 2006
4.269
4.297
4.247
4.276
810,956
+0.01(+0.34%)
Jan 25, 2006
4.288
4.308
4.254
4.261
1,344,334
-0.01(-0.17%)
Jan 24, 2006
4.252
4.279
4.245
4.269
1,471,674
-0.02(-0.42%)
Jan 23, 2006
4.286
4.340
4.274
4.286
1,305,796
-0.00(-0.08%)
Jan 20, 2006
4.288
4.340
4.286
4.290
1,401,302
+0.03(+0.63%)
Jan 19, 2006
4.204
4.276
4.204
4.263
1,474,466
+0.06(+1.36%)
Jan 18, 2006
4.245
4.252
4.154
4.206
1,954,785
-0.10(-2.25%)
Jan 17, 2006
4.406
4.419
4.277
4.303
1,831,913
-0.10(-2.36%)
Jan 13, 2006
4.602
4.602
4.387
4.406
1,701,780
-0.02(-0.40%)
Jan 12, 2006
4.390
4.435
4.372
4.424
1,747,578
+0.02(+0.41%)
Jan 11, 2006
4.351
4.421
4.317
4.406
2,285,423
+0.13(+2.97%)
Jan 10, 2006
4.279
4.290
4.254
4.279
1,533,669
+0.01(+0.13%)
Jan 09, 2006
4.256
4.274
4.234
4.274
1,167,844
-0.04(-0.83%)
Jan 06, 2006
4.274
4.310
4.245
4.310
1,218,669
+0.04(+0.88%)
Jan 05, 2006
4.335
4.335
4.258
4.272
1,792,259
-0.09(-2.13%)
Jan 04, 2006
4.333
4.380
4.328
4.365
1,168,961
+0.04(+0.91%)
Jan 03, 2006
4.272
4.345
4.270
4.326
1,203,031
+0.04(+0.88%)
Dec 30, 2005
4.299
4.301
4.269
4.288
813,190
-0.01(-0.21%)
Dec 29, 2005
4.263
4.303
4.263
4.297
1,314,733
+0.02(+0.38%)
Dec 28, 2005
4.251
4.306
4.245
4.281
829,946
+0.06(+1.31%)
Dec 27, 2005
4.233
4.252
4.213
4.226
409,946
-0.01(-0.13%)
Dec 23, 2005
4.234
4.254
4.215
4.231
702,047
-0.01(-0.30%)
Dec 22, 2005
4.251
4.270
4.218
4.243
1,499,599
-0.01(-0.25%)
Dec 21, 2005
4.254
4.279
4.238
4.254
1,195,211
+0.02(+0.51%)
Dec 20, 2005
4.234
4.256
4.197
4.233
1,202,472
-0.01(-0.25%)
Dec 19, 2005
4.258
4.270
4.218
4.243
1,424,759
+0.01(+0.30%)
Dec 16, 2005
4.197
4.260
4.186
4.231
2,684,758
+0.06(+1.46%)
Dec 15, 2005
4.202
4.202
4.156
4.170
2,830,529
-0.03(-0.77%)
Dec 14, 2005
4.181
4.222
4.172
4.202
2,160,876
+0.03(+0.82%)
Dec 13, 2005
4.193
4.208
4.154
4.168
2,164,227
-0.07(-1.69%)
Dec 12, 2005
4.261
4.265
4.211
4.240
1,747,019
+0.00(+0.00%)
Dec 09, 2005
4.213
4.269
4.183
4.240
1,477,818
+0.02(+0.47%)
Dec 08, 2005
4.261
4.261
4.213
4.220
1,416,940
-0.05(-1.09%)
Dec 07, 2005
4.240
4.292
4.215
4.267
2,319,492
+0.03(+0.68%)
Dec 06, 2005
4.283
4.294
4.226
4.238
1,706,807
-0.03(-0.75%)
Dec 05, 2005
4.292
4.335
4.260
4.270
1,574,440
-0.04(-1.00%)
Dec 02, 2005
4.344
4.356
4.258
4.313
1,645,929
-0.03(-0.70%)
Dec 01, 2005
4.251
4.349
4.234
4.344
2,062,019
+0.10(+2.28%)
Nov 30, 2005
4.310
4.313
4.233
4.247
1,888,323
-0.06(-1.45%)
Nov 29, 2005
4.351
4.374
4.304
4.310
1,526,966
-0.05(-1.11%)
Nov 28, 2005
4.422
4.431
4.351
4.358
2,760,157
-0.11(-2.48%)
Nov 25, 2005
4.541
4.566
4.446
4.469
3,110,901
+0.21(+4.87%)
Nov 23, 2005
4.072
4.261
4.070
4.261
3,190,210
+0.21(+5.17%)
Nov 22, 2005
4.032
4.073
4.007
4.052
1,230,956
+0.03(+0.67%)
Nov 21, 2005
4.080
4.088
4.016
4.025
2,204,998
-0.04(-1.06%)
Nov 18, 2005
4.086
4.098
4.061
4.068
1,273,961
-0.02(-0.39%)
Nov 17, 2005
4.054
4.091
4.046
4.084
2,688,668
+0.03(+0.71%)
Nov 16, 2005
4.095
4.098
4.045
4.055
1,235,424
-0.03(-0.75%)
Nov 15, 2005
4.104
4.109
4.064
4.086
1,613,535
-0.01(-0.26%)
Nov 14, 2005
4.068
4.104
4.048
4.097
2,688,109
-0.01(-0.17%)
Nov 11, 2005
4.115
4.115
4.082
4.104
1,511,887
-0.01(-0.35%)
Nov 10, 2005
4.145
4.166
4.113
4.118
1,442,631
-0.04(-0.99%)
Nov 09, 2005
4.118
4.172
4.109
4.159
1,605,158
+0.03(+0.74%)
Nov 08, 2005
4.118
4.156
4.091
4.129
1,552,099
-0.02(-0.39%)
Nov 07, 2005
4.163
4.180
4.125
4.145
1,335,397
-0.05(-1.24%)
Nov 04, 2005
4.172
4.211
4.145
4.197
2,038,003
+0.02(+0.39%)
Nov 03, 2005
4.211
4.220
4.095
4.181
3,193,002
-0.02(-0.47%)
Nov 02, 2005
4.306
4.299
4.163
4.200
4,043,055
-0.11(-2.45%)
Nov 01, 2005
4.424
4.426
4.303
4.306
1,950,876
-0.13(-2.83%)
Oct 31, 2005
4.421
4.476
4.397
4.431
1,552,099
+0.04(+0.90%)
Oct 28, 2005
4.412
4.422
4.371
4.392
1,017,047
-0.03(-0.57%)
Oct 27, 2005
4.483
4.510
4.397
4.417
1,440,956
-0.04(-0.96%)
Oct 26, 2005
4.457
4.501
4.440
4.460
1,507,419
+0.03(+0.61%)
Oct 25, 2005
4.403
4.478
4.403
4.433
1,568,855
+0.04(+0.98%)
Oct 24, 2005
4.396
4.406
4.345
4.390
1,925,184
+0.02(+0.41%)
Oct 21, 2005
4.422
4.458
4.324
4.372
2,307,764
-0.06(-1.37%)
Oct 20, 2005
4.489
4.535
4.415
4.433
1,652,073
-0.07(-1.63%)
Oct 19, 2005
4.585
4.623
4.460
4.507
2,016,221
+0.05(+1.04%)
Oct 18, 2005
4.598
4.598
4.455
4.460
1,992,764
-0.14(-2.96%)
Oct 17, 2005
4.628
4.639
4.559
4.596
1,667,711
-0.03(-0.62%)
Oct 14, 2005
4.630
4.646
4.610
4.625
1,043,855
+0.00(+0.00%)
Oct 13, 2005
4.664
4.668
4.546
4.625
1,377,844
-0.06(-1.34%)
Oct 12, 2005
4.687
4.716
4.684
4.687
1,342,658
+0.03(+0.69%)
Oct 11, 2005
4.666
4.702
4.637
4.655
1,350,477
-0.01(-0.27%)
Oct 10, 2005
4.709
4.709
4.662
4.668
506,010
-0.02(-0.50%)
Oct 07, 2005
4.661
4.727
4.637
4.691
881,329
+0.04(+0.81%)
Oct 06, 2005
4.736
4.738
4.610
4.653
2,263,641
-0.06(-1.37%)
Oct 05, 2005
4.813
4.820
4.711
4.718
3,319,226
-0.11(-2.37%)
Oct 04, 2005
4.845
4.856
4.804
4.832
4,020,714
-0.03(-0.55%)
Oct 03, 2005
4.874
4.884
4.841
4.859
1,117,020
-0.05(-1.09%)
Sep 30, 2005
4.840
4.942
4.829
4.913
1,533,110
+0.08(+1.67%)
Sep 29, 2005
4.777
4.863
4.754
4.832
1,528,642
+0.04(+0.82%)
Sep 28, 2005
4.865
4.865
4.784
4.793
1,654,307
-0.07(-1.47%)
Sep 27, 2005
4.834
4.879
4.834
4.865
994,148
-0.01(-0.11%)
Sep 26, 2005
4.875
4.897
4.852
4.870
1,653,748
+0.01(+0.26%)
Sep 23, 2005
4.841
4.892
4.757
4.858
2,209,466
+0.09(+1.92%)
Sep 22, 2005
4.709
4.822
4.709
4.766
2,008,402
+0.04(+0.87%)
Sep 21, 2005
4.781
4.781
4.687
4.725
2,819,918
-0.06(-1.16%)
Sep 20, 2005
4.877
4.877
4.761
4.781
5,022,123
-0.27(-5.29%)
Sep 19, 2005
4.929
5.062
4.917
5.047
3,423,667
+0.13(+2.66%)
Sep 16, 2005
4.895
4.935
4.893
4.917
2,194,386
+0.04(+0.92%)
Sep 15, 2005
4.824
4.872
4.797
4.872
4,981,911
+0.04(+0.85%)
Sep 14, 2005
4.849
4.859
4.815
4.831
5,256,698
-0.02(-0.48%)
Sep 13, 2005
4.886
4.906
4.850
4.854
6,034,144
-0.05(-1.02%)
Sep 12, 2005
4.893
4.913
4.865
4.904
7,423,159
+0.01(+0.11%)
Sep 09, 2005
4.877
4.942
4.868
4.899
8,655,791
+0.02(+0.44%)
Sep 08, 2005
4.832
4.884
4.804
4.877
6,530,101
+0.06(+1.34%)
Sep 07, 2005
4.768
4.825
4.730
4.813
6,158,133
+0.04(+0.94%)
Sep 06, 2005
4.761
4.825
4.750
4.768
4,016,246
+0.01(+0.15%)
Sep 02, 2005
4.720
4.761
4.686
4.761
3,479,518
+0.03(+0.57%)
Sep 01, 2005
4.698
4.748
4.684
4.734
1,707,365
+0.04(+0.92%)
Aug 31, 2005
4.557
4.711
4.551
4.691
4,260,874
+0.14(+3.11%)
Aug 30, 2005
4.514
4.553
4.482
4.550
3,037,737
+0.03(+0.71%)
Aug 29, 2005
4.521
4.530
4.489
4.517
976,834
+0.00(+0.00%)
Aug 26, 2005
4.568
4.582
4.510
4.517
3,229,306
-0.05(-1.10%)
Aug 25, 2005
4.528
4.602
4.521
4.568
3,208,641
+0.04(+0.79%)
Aug 24, 2005
4.539
4.564
4.519
4.532
1,025,983
+0.00(+0.00%)
Aug 23, 2005
4.550
4.575
4.530
4.532
901,993
-0.01(-0.24%)
Aug 22, 2005
4.525
4.557
4.507
4.542
766,276
+0.03(+0.63%)
Aug 19, 2005
4.480
4.525
4.476
4.514
805,371
+0.05(+1.04%)
Aug 18, 2005
4.533
4.533
4.440
4.467
1,839,732
-0.08(-1.73%)
Aug 17, 2005
4.569
4.582
4.539
4.546
803,137
-0.04(-0.86%)
Aug 16, 2005
4.576
4.664
4.546
4.585
1,393,482
-0.00(-0.04%)
Aug 15, 2005
4.593
4.605
4.569
4.587
679,706
+0.00(+0.08%)
Aug 12, 2005
4.632
4.652
4.584
4.584
1,118,137
-0.05(-1.12%)
Aug 11, 2005
4.569
4.646
4.569
4.636
1,485,637
+0.08(+1.65%)
Aug 10, 2005
4.566
4.628
4.542
4.560
1,177,339
+0.01(+0.16%)
Aug 09, 2005
4.539
4.566
4.525
4.553
1,501,833
+0.04(+0.83%)
Aug 08, 2005
4.489
4.560
4.489
4.516
1,658,216
+0.04(+0.80%)
Aug 05, 2005
4.431
4.507
4.426
4.480
1,977,126
+0.00(+0.08%)
Aug 04, 2005
4.440
4.489
4.431
4.476
4,047,523
+0.04(+0.85%)
Aug 03, 2005
4.428
4.465
4.397
4.439
4,464,730
-0.00(-0.08%)
Aug 02, 2005
4.387
4.455
4.387
4.442
4,380,395
+0.07(+1.68%)
Aug 01, 2005
4.333
4.372
4.331
4.369
675,797
+0.04(+0.99%)
Jul 29, 2005
4.317
4.356
4.317
4.326
3,420,875
-0.00(-0.08%)
Jul 28, 2005
4.345
4.367
4.320
4.329
1,606,275
-0.02(-0.37%)
Jul 27, 2005
4.281
4.351
4.267
4.345
3,505,768
+0.04(+0.83%)
Jul 26, 2005
4.335
4.335
4.277
4.310
909,254
-0.04(-0.95%)
Jul 25, 2005
4.378
4.388
4.342
4.351
759,015
-0.04(-0.94%)
Jul 22, 2005
4.388
4.401
4.351
4.392
3,185,183
+0.02(+0.49%)
Jul 21, 2005
4.406
4.419
4.369
4.371
742,818
-0.02(-0.37%)
Jul 20, 2005
4.397
4.417
4.378
4.387
1,069,547
-0.01(-0.28%)
Jul 19, 2005
4.353
4.410
4.335
4.399
1,451,009
+0.06(+1.40%)
Jul 18, 2005
4.342
4.371
4.320
4.338
805,371
+0.01(+0.21%)
Jul 15, 2005
4.337
4.344
4.310
4.329
1,368,350
-0.01(-0.21%)
Jul 14, 2005
4.342
4.360
4.319
4.338
1,125,956
+0.01(+0.21%)
Jul 13, 2005
4.374
4.380
4.324
4.329
1,034,919
-0.05(-1.14%)
Jul 12, 2005
4.347
4.390
4.337
4.380
921,541
+0.05(+1.07%)
Jul 11, 2005
4.311
4.360
4.311
4.333
1,288,483
+0.02(+0.54%)
Jul 08, 2005
4.270
4.331
4.267
4.310
1,505,743
+0.06(+1.35%)
Jul 07, 2005
4.231
4.286
4.211
4.252
1,200,238
+0.02(+0.51%)
Jul 06, 2005
4.190
4.247
4.179
4.231
1,936,913
+0.04(+1.03%)
Jul 05, 2005
4.192
4.200
4.157
4.188
1,061,727
-0.09(-2.05%)
Jul 01, 2005
4.242
4.288
4.240
4.276
793,084
+0.04(+0.84%)
Jun 30, 2005
4.288
4.310
4.233
4.240
1,643,695
-0.04(-1.00%)
Jun 29, 2005
4.279
4.311
4.265
4.283
1,287,924
+0.02(+0.38%)
Jun 28, 2005
4.245
4.281
4.236
4.267
1,143,270
+0.02(+0.55%)
Jun 27, 2005
4.258
4.269
4.236
4.243
1,226,488
-0.03(-0.63%)
Jun 24, 2005
4.263
4.285
4.245
4.270
1,076,249
+0.01(+0.17%)
Jun 23, 2005
4.242
4.269
4.240
4.263
2,259,173
+0.03(+0.76%)
Jun 22, 2005
4.226
4.245
4.218
4.231
1,572,764
-0.01(-0.30%)
Jun 21, 2005
4.238
4.258
4.217
4.243
1,196,328
+0.02(+0.38%)
Jun 20, 2005
4.213
4.231
4.202
4.227
1,349,360
+0.01(+0.13%)
Jun 17, 2005
4.240
4.242
4.208
4.222
888,031
-0.00(-0.04%)
Jun 16, 2005
4.199
4.233
4.197
4.224
785,265
+0.03(+0.60%)
Jun 15, 2005
4.172
4.236
4.140
4.199
1,460,504
+0.05(+1.16%)
Jun 14, 2005
4.154
4.159
4.118
4.150
1,039,387
-0.02(-0.43%)
Jun 13, 2005
4.181
4.188
4.145
4.168
3,149,997
-0.06(-1.44%)
Jun 10, 2005
4.249
4.269
4.211
4.229
1,999,466
+0.00(+0.00%)
Jun 09, 2005
4.163
4.233
4.145
4.229
2,459,678
+0.06(+1.55%)
Jun 08, 2005
4.195
4.234
4.165
4.165
3,102,524
-0.02(-0.47%)
Jun 07, 2005
4.154
4.193
4.138
4.184
1,167,844
+0.05(+1.13%)
Jun 06, 2005
4.134
4.170
4.123
4.138
2,108,376
+0.01(+0.30%)
Jun 03, 2005
4.068
4.150
4.068
4.125
1,357,738
+0.06(+1.36%)
Jun 02, 2005
4.102
4.111
4.068
4.070
1,526,408
-0.03(-0.79%)
Jun 01, 2005
4.118
4.145
4.089
4.102
1,179,015
-0.02(-0.39%)
May 31, 2005
4.100
4.132
4.100
4.118
822,127
+0.00(+0.00%)
May 27, 2005
4.095
4.123
4.080
4.118
722,712
+0.03(+0.66%)
May 26, 2005
4.089
4.098
4.070
4.091
929,919
-0.01(-0.22%)
May 25, 2005
4.102
4.136
4.088
4.100
741,701
-0.01(-0.26%)
May 24, 2005
4.122
4.136
4.091
4.111
1,352,711
-0.00(-0.04%)
May 23, 2005
4.118
4.122
4.100
4.113
531,701
+0.00(+0.09%)
May 20, 2005
4.079
4.120
4.073
4.109
1,491,222
+0.00(+0.04%)
May 19, 2005
4.057
4.109
4.055
4.107
7,365,632
+0.04(+0.88%)
May 18, 2005
4.095
4.098
4.046
4.072
1,658,216
-0.01(-0.31%)
May 17, 2005
4.046
4.120
4.004
4.084
2,011,753
+0.02(+0.44%)
May 16, 2005
4.061
4.095
4.046
4.066
1,949,759
-0.01(-0.31%)
May 13, 2005
4.161
4.170
4.064
4.079
1,277,312
-0.09(-2.06%)
May 12, 2005
4.159
4.165
4.084
4.165
1,696,195
+0.01(+0.17%)
May 11, 2005
4.197
4.211
4.125
4.157
2,488,163
-0.08(-1.86%)
May 10, 2005
4.274
4.324
4.224
4.236
1,306,355
-0.07(-1.70%)
May 09, 2005
4.286
4.317
4.286
4.310
2,746,194
+0.03(+0.59%)
May 06, 2005
4.311
4.311
4.260
4.285
1,067,313
-0.03(-0.62%)
May 05, 2005
4.306
4.311
4.279
4.311
2,330,663
+0.00(+0.00%)
May 04, 2005
4.301
4.311
4.269
4.311
1,146,062
+0.01(+0.12%)
May 03, 2005
4.281
4.319
4.272
4.306
972,924
+0.03(+0.80%)
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
.