Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.63 11.70 11.53 11.53 4,657,876 -0.12(-1.07%)
Nov 29, 2005 11.48 11.68 11.46 11.65 1,758,190 +0.22(+1.95%)
Nov 28, 2005 11.67 11.67 11.40 11.43 1,988,939 -0.21(-1.79%)
Nov 25, 2005 11.64 11.64 11.58 11.64 418,616 -0.03(-0.25%)
Nov 23, 2005 11.70 11.75 11.64 11.67 1,805,565 -0.03(-0.25%)
Nov 22, 2005 11.61 11.82 11.57 11.70 3,723,034 +0.14(+1.19%)
Nov 21, 2005 11.48 11.56 11.37 11.56 2,343,845 +0.10(+0.83%)
Nov 18, 2005 11.42 11.51 11.34 11.46 2,885,800 +0.10(+0.86%)
Nov 17, 2005 11.17 11.38 11.17 11.37 4,662,777 +0.25(+2.25%)
Nov 16, 2005 11.12 11.14 11.10 11.12 1,644,653 +0.02(+0.15%)
Nov 15, 2005 11.16 11.19 11.07 11.10 2,005,684 -0.06(-0.57%)
Nov 14, 2005 11.13 11.18 11.07 11.16 1,947,282 +0.07(+0.66%)
Nov 11, 2005 11.03 11.10 11.00 11.09 1,296,282 +0.07(+0.64%)
Nov 10, 2005 10.97 11.02 10.92 11.02 1,713,673 +0.06(+0.56%)
Nov 09, 2005 10.90 10.98 10.86 10.96 1,480,882 -0.02(-0.18%)
Nov 08, 2005 11.00 11.02 10.91 10.98 1,576,857 -0.04(-0.38%)
Nov 07, 2005 11.06 11.08 10.97 11.02 1,881,528 +0.01(+0.09%)
Nov 04, 2005 10.99 11.10 10.93 11.01 3,844,330 +0.02(+0.18%)
Nov 03, 2005 11.07 11.21 10.93 10.99 6,140,392 +0.22(+2.00%)
Nov 02, 2005 10.85 10.88 10.68 10.77 7,277,396 +0.24(+2.33%)
Nov 01, 2005 10.50 10.55 10.43 10.53 4,446,730 -0.00(-0.05%)
Oct 31, 2005 10.53 10.56 10.30 10.53 9,112,775 -0.24(-2.23%)
Oct 28, 2005 10.74 10.81 10.69 10.77 2,863,746 +0.07(+0.62%)
Oct 27, 2005 10.79 10.84 10.71 10.71 2,610,943 -0.07(-0.68%)
Oct 26, 2005 10.82 10.89 10.72 10.78 3,174,952 -0.03(-0.30%)
Oct 25, 2005 10.87 10.93 10.71 10.81 2,378,968 -0.06(-0.54%)
Oct 24, 2005 10.82 10.97 10.82 10.87 1,820,676 +0.10(+0.93%)
Oct 21, 2005 10.76 10.82 10.72 10.77 1,771,667 +0.03(+0.32%)
Oct 20, 2005 10.83 10.91 10.70 10.74 2,523,952 -0.19(-1.73%)
Oct 19, 2005 10.92 10.95 10.73 10.93 1,784,736 +0.01(+0.09%)
Oct 18, 2005 10.95 10.97 10.90 10.92 1,725,517 -0.03(-0.29%)
Oct 17, 2005 10.93 11.17 10.93 10.95 2,774,714 +0.09(+0.86%)
Oct 14, 2005 10.78 10.87 10.69 10.85 2,060,819 +0.08(+0.75%)
Oct 13, 2005 10.78 10.85 10.67 10.77 1,906,850 -0.00(-0.05%)
Oct 12, 2005 10.79 10.91 10.72 10.78 2,450,439 -0.04(-0.38%)
Oct 11, 2005 10.90 10.96 10.77 10.82 3,081,427 -0.13(-1.16%)
Oct 10, 2005 10.93 11.01 10.85 10.95 1,533,975 +0.02(+0.18%)
Oct 07, 2005 11.02 11.13 10.92 10.93 2,427,976 -0.04(-0.38%)
Oct 06, 2005 10.98 10.99 10.80 10.97 4,164,929 +0.01(+0.11%)
Oct 05, 2005 11.19 11.21 10.96 10.96 1,848,448 -0.24(-2.10%)
Oct 04, 2005 11.23 11.31 11.19 11.19 1,291,381 -0.01(-0.11%)
Oct 03, 2005 11.31 11.37 11.20 11.20 2,550,498 -0.05(-0.41%)
Sep 30, 2005 11.08 11.30 11.06 11.25 1,854,574 +0.13(+1.21%)
Sep 29, 2005 11.07 11.13 10.98 11.12 1,278,720 +0.02(+0.22%)
Sep 28, 2005 11.17 11.21 11.04 11.09 1,270,961 -0.03(-0.29%)
Sep 27, 2005 11.10 11.21 10.97 11.12 1,923,594 -0.01(-0.13%)
Sep 26, 2005 11.16 11.16 10.94 11.14 3,059,781 +0.03(+0.29%)
Sep 23, 2005 11.11 11.28 11.10 11.11 2,505,165 -0.10(-0.92%)
Sep 22, 2005 11.12 11.26 11.03 11.21 1,772,892 +0.13(+1.15%)
Sep 21, 2005 11.41 11.41 11.04 11.08 2,829,440 -0.36(-3.13%)
Sep 20, 2005 11.50 11.59 11.43 11.44 1,740,628 -0.05(-0.47%)
Sep 19, 2005 11.45 11.55 11.45 11.49 1,973,420 +0.05(+0.43%)
Sep 16, 2005 11.47 11.52 11.44 11.44 2,114,320 -0.00(-0.04%)
Sep 15, 2005 11.43 11.51 11.43 11.45 1,353,459 +0.01(+0.13%)
Sep 14, 2005 11.53 11.57 11.27 11.43 2,274,824 -0.10(-0.83%)
Sep 13, 2005 11.56 11.57 11.51 11.53 2,323,424 -0.03(-0.23%)
Sep 12, 2005 11.56 11.60 11.51 11.56 2,370,800 -0.01(-0.08%)
Sep 09, 2005 11.49 11.70 11.48 11.57 2,035,498 +0.12(+1.09%)
Sep 08, 2005 11.45 11.53 11.42 11.44 1,853,348 -0.02(-0.21%)
Sep 07, 2005 11.32 11.53 11.29 11.47 2,751,026 +0.14(+1.21%)
Sep 06, 2005 11.31 11.36 11.27 11.33 2,387,544 +0.01(+0.13%)
Sep 02, 2005 11.25 11.38 11.25 11.31 3,055,289 +0.12(+1.09%)
Sep 01, 2005 11.19 11.24 11.16 11.19 2,550,907 +0.04(+0.37%)
Aug 31, 2005 11.02 11.15 11.00 11.15 2,333,635 +0.12(+1.13%)
Aug 30, 2005 11.01 11.09 10.98 11.03 2,938,076 +0.02(+0.22%)
Aug 29, 2005 11.00 11.03 10.95 11.00 1,630,358 -0.01(-0.07%)
Aug 26, 2005 10.99 11.02 10.88 11.01 1,307,309 -0.06(-0.51%)
Aug 25, 2005 11.08 11.09 10.96 11.06 2,762,461 +0.08(+0.71%)
Aug 24, 2005 10.96 11.10 10.95 10.99 2,169,864 +0.03(+0.29%)
Aug 23, 2005 11.07 11.14 10.95 10.95 2,569,694 -0.09(-0.82%)
Aug 22, 2005 11.03 11.16 11.02 11.05 2,169,864 +0.08(+0.69%)
Aug 19, 2005 10.82 11.02 10.79 10.97 1,640,977 +0.21(+1.98%)
Aug 18, 2005 10.88 10.88 10.75 10.76 1,689,577 -0.12(-1.15%)
Aug 17, 2005 10.81 10.89 10.75 10.88 2,722,029 +0.11(+0.98%)
Aug 16, 2005 11.03 11.03 10.77 10.78 3,275,420 -0.25(-2.31%)
Aug 15, 2005 10.95 11.06 10.84 11.03 3,004,647 +0.06(+0.54%)
Aug 12, 2005 11.10 11.13 10.84 10.97 2,969,932 -0.13(-1.21%)
Aug 11, 2005 11.13 11.16 11.08 11.11 3,593,569 +0.00(+0.00%)
Aug 10, 2005 11.01 11.11 11.00 11.11 7,837,730 +0.10(+0.89%)
Aug 09, 2005 10.80 11.04 10.75 11.01 4,305,421 +0.20(+1.88%)
Aug 08, 2005 10.79 10.89 10.74 10.81 5,235,772 +0.00(+0.05%)
Aug 05, 2005 10.65 10.86 10.65 10.80 6,545,123 +0.12(+1.17%)
Aug 04, 2005 10.74 10.78 10.60 10.68 6,420,151 -0.12(-1.13%)
Aug 03, 2005 11.83 11.83 10.68 10.80 17,377,290 -1.18(-9.83%)
Aug 02, 2005 12.07 12.12 11.96 11.98 2,536,204 -0.07(-0.59%)
Aug 01, 2005 11.98 12.10 11.98 12.05 1,593,193 +0.08(+0.65%)
Jul 29, 2005 12.07 12.08 11.95 11.97 1,868,051 -0.13(-1.05%)
Jul 28, 2005 12.18 12.23 12.08 12.10 2,428,385 -0.08(-0.68%)
Jul 27, 2005 12.17 12.24 12.09 12.18 1,685,902 +0.01(+0.06%)
Jul 26, 2005 12.16 12.21 12.05 12.17 1,066,757 +0.03(+0.28%)
Jul 25, 2005 12.28 12.28 12.12 12.14 1,578,491 -0.13(-1.04%)
Jul 22, 2005 12.10 12.27 12.10 12.26 1,983,222 +0.24(+2.00%)
Jul 21, 2005 12.00 12.13 11.94 12.02 1,559,296 -0.00(-0.04%)
Jul 20, 2005 11.84 12.04 11.84 12.03 1,467,404 +0.15(+1.30%)
Jul 19, 2005 11.89 12.00 11.85 11.88 2,288,301 +0.12(+1.00%)
Jul 18, 2005 11.75 11.82 11.73 11.76 1,169,267 +0.01(+0.08%)
Jul 15, 2005 11.71 11.77 11.71 11.75 1,498,443 +0.01(+0.06%)
Jul 14, 2005 11.78 11.83 11.73 11.74 1,991,390 -0.01(-0.08%)
Jul 13, 2005 11.79 11.85 11.71 11.75 1,539,692 +0.01(+0.06%)
Jul 12, 2005 11.81 11.84 11.70 11.74 1,611,572 -0.08(-0.70%)
Jul 11, 2005 11.75 11.91 11.73 11.83 3,837,387 +0.14(+1.22%)
Jul 08, 2005 11.48 11.72 11.47 11.68 2,164,963 +0.18(+1.53%)
Jul 07, 2005 11.31 11.54 11.30 11.51 2,221,323 +0.20(+1.75%)
Jul 06, 2005 11.31 11.39 11.31 11.31 1,928,495 -0.04(-0.37%)
Jul 05, 2005 11.26 11.37 11.19 11.35 1,330,588 +0.07(+0.63%)
Jul 01, 2005 11.29 11.30 11.19 11.28 1,812,508 +0.02(+0.20%)
Jun 30, 2005 11.26 11.35 11.21 11.26 2,276,866 -0.04(-0.35%)
Jun 29, 2005 11.21 11.30 11.18 11.30 2,170,272 +0.06(+0.57%)
Jun 28, 2005 11.00 11.23 10.95 11.23 1,931,762 +0.23(+2.05%)
Jun 27, 2005 10.96 11.01 10.84 11.01 1,988,123 +0.05(+0.47%)
Jun 24, 2005 11.24 11.27 10.92 10.96 1,916,651 -0.29(-2.59%)
Jun 23, 2005 11.20 11.34 11.20 11.25 3,283,180 +0.05(+0.44%)
Jun 22, 2005 11.22 11.23 11.10 11.20 1,359,177 -0.03(-0.24%)
Jun 21, 2005 11.11 11.27 11.11 11.23 3,011,998 +0.11(+0.95%)
Jun 20, 2005 10.92 11.17 10.89 11.12 1,957,901 +0.11(+0.96%)
Jun 17, 2005 10.99 11.08 10.96 11.02 2,699,567 +0.08(+0.72%)
Jun 16, 2005 10.84 10.94 10.83 10.94 798,434 +0.09(+0.81%)
Jun 15, 2005 10.80 10.89 10.78 10.85 1,511,921 +0.11(+1.03%)
Jun 14, 2005 10.75 10.85 10.68 10.74 2,601,549 -0.01(-0.09%)
Jun 13, 2005 10.82 10.91 10.70 10.75 3,455,527 -0.07(-0.68%)
Jun 10, 2005 10.87 10.91 10.82 10.82 2,916,022 +0.01(+0.09%)
Jun 09, 2005 10.94 10.99 10.77 10.81 3,770,000 -0.11(-1.01%)
Jun 08, 2005 11.06 11.06 10.91 10.92 4,177,182 -0.06(-0.56%)
Jun 07, 2005 11.08 11.14 10.98 10.98 2,458,199 -0.10(-0.90%)
Jun 06, 2005 11.02 11.16 10.99 11.08 2,447,580 +0.06(+0.58%)
Jun 03, 2005 11.01 11.05 10.99 11.02 1,858,658 -0.00(-0.04%)
Jun 02, 2005 10.87 11.04 10.85 11.03 2,820,047 +0.12(+1.15%)
Jun 01, 2005 10.92 11.01 10.87 10.90 1,844,363 +0.03(+0.25%)
May 31, 2005 10.86 10.91 10.84 10.87 5,552,287 +0.03(+0.27%)
May 27, 2005 10.86 10.91 10.82 10.84 1,528,257 +0.01(+0.11%)
May 26, 2005 10.63 10.84 10.63 10.83 1,946,874 +0.21(+1.93%)
May 25, 2005 10.78 10.78 10.59 10.63 2,252,770 -0.15(-1.39%)
May 24, 2005 10.83 10.85 10.72 10.78 1,901,540 -0.19(-1.72%)
May 23, 2005 10.76 10.99 10.74 10.96 3,015,265 +0.20(+1.82%)
May 20, 2005 10.71 10.78 10.63 10.77 2,457,790 +0.06(+0.55%)
May 19, 2005 10.59 10.79 10.55 10.71 2,840,059 +0.14(+1.32%)
May 18, 2005 10.32 10.59 10.30 10.57 4,378,935 +0.26(+2.49%)
May 17, 2005 10.08 10.33 10.04 10.31 2,817,596 +0.17(+1.67%)
May 16, 2005 9.848 10.16 9.848 10.14 2,396,938 +0.32(+3.21%)
May 13, 2005 10.02 10.07 9.711 9.828 4,320,941 -0.28(-2.78%)
May 12, 2005 10.25 10.33 10.11 10.11 2,853,128 -0.17(-1.69%)
May 11, 2005 10.17 10.33 10.16 10.28 2,953,187 +0.09(+0.91%)
May 10, 2005 10.34 10.38 10.17 10.19 4,490,838 -0.17(-1.61%)
May 09, 2005 10.17 10.36 10.13 10.36 5,007,064 +0.19(+1.85%)
May 06, 2005 10.16 10.19 10.09 10.17 4,172,281 +0.21(+2.06%)
May 05, 2005 10.09 10.09 9.956 9.963 4,791,017 -0.13(-1.26%)
May 04, 2005 9.941 10.21 9.745 10.09 9,751,523 +0.59(+6.24%)
May 03, 2005 9.444 9.535 9.398 9.498 2,800,852 -0.03(-0.31%)
May 02, 2005 9.562 9.593 9.432 9.527 1,223,994 +0.05(+0.57%)
Apr 29, 2005 9.476 9.483 9.292 9.473 1,250,132 +0.03(+0.29%)
Apr 28, 2005 9.581 9.581 9.424 9.446 1,268,919 -0.14(-1.46%)
Apr 27, 2005 9.552 9.630 9.263 9.586 2,686,089 +0.03(+0.36%)
Apr 26, 2005 9.775 9.777 9.457 9.552 4,094,684 -0.22(-2.28%)
Apr 25, 2005 9.828 9.843 9.721 9.775 2,325,875 -0.05(-0.50%)
Apr 22, 2005 9.757 9.887 9.718 9.824 2,562,751 +0.08(+0.80%)
Apr 21, 2005 9.745 9.782 9.674 9.745 2,430,835 +0.09(+0.94%)
Apr 20, 2005 9.843 9.855 9.645 9.655 2,148,626 -0.14(-1.42%)
Apr 19, 2005 9.843 9.843 9.738 9.794 2,882,941 +0.03(+0.30%)
Apr 18, 2005 9.748 9.892 9.696 9.765 3,094,496 +0.02(+0.20%)
Apr 15, 2005 9.983 9.983 9.647 9.745 3,401,209 -0.24(-2.38%)
Apr 14, 2005 10.15 10.15 9.978 9.983 2,320,566 -0.12(-1.16%)
Apr 13, 2005 10.28 10.28 10.06 10.10 2,358,139 -0.24(-2.30%)
Apr 12, 2005 10.36 10.44 10.21 10.34 2,412,865 -0.01(-0.07%)
Apr 11, 2005 10.26 10.46 10.25 10.35 2,667,303 +0.11(+1.08%)
Apr 08, 2005 10.40 10.40 10.20 10.23 1,771,259 -0.15(-1.41%)
Apr 07, 2005 10.37 10.45 10.29 10.38 1,400,426 +0.09(+0.90%)
Apr 06, 2005 10.16 10.40 10.07 10.29 2,865,380 +0.10(+0.94%)
Apr 05, 2005 10.35 10.59 10.18 10.19 3,501,269 -0.14(-1.35%)
Apr 04, 2005 10.41 10.41 10.26 10.33 2,565,609 -0.09(-0.89%)
Apr 01, 2005 10.63 10.63 10.41 10.43 1,483,332 -0.17(-1.62%)
Mar 31, 2005 10.52 10.70 10.51 10.60 1,833,337 +0.03(+0.30%)
Mar 30, 2005 10.46 10.62 10.46 10.57 1,658,130 +0.14(+1.32%)
Mar 29, 2005 10.69 10.74 10.42 10.43 2,821,680 -0.34(-3.18%)
Mar 28, 2005 10.68 10.81 10.65 10.77 4,064,461 +0.24(+2.30%)
Mar 24, 2005 10.55 10.61 10.50 10.53 1,804,748 -0.01(-0.09%)
Mar 23, 2005 10.57 10.70 10.52 10.54 1,643,836 -0.08(-0.78%)
Mar 22, 2005 10.52 10.66 10.52 10.62 3,232,129 +0.05(+0.51%)
Mar 21, 2005 10.48 10.72 10.47 10.57 2,850,269 +0.00(+0.02%)
Mar 18, 2005 10.53 10.57 10.46 10.57 3,138,195 +0.04(+0.37%)
Mar 17, 2005 10.68 10.68 10.47 10.53 3,214,159 -0.16(-1.51%)
Mar 16, 2005 10.77 10.79 10.60 10.69 4,399,763 -0.08(-0.77%)
Mar 15, 2005 10.72 10.79 10.61 10.77 2,563,976 +0.10(+0.89%)
Mar 14, 2005 10.75 10.81 10.59 10.68 2,788,599 -0.12(-1.09%)
Mar 11, 2005 10.76 10.91 10.70 10.79 2,232,350 +0.06(+0.55%)
Mar 10, 2005 10.89 10.93 10.68 10.73 2,424,709 -0.16(-1.48%)
Mar 09, 2005 10.91 10.98 10.85 10.90 3,902,324 -0.04(-0.34%)
Mar 08, 2005 10.95 11.05 10.86 10.93 4,793,876 -0.05(-0.42%)
Mar 07, 2005 10.82 11.10 10.74 10.98 4,267,848 +0.17(+1.61%)
Mar 04, 2005 10.15 10.95 10.15 10.81 11,922,612 +0.72(+7.11%)
Mar 03, 2005 10.59 10.72 10.03 10.09 18,387,280 -0.94(-8.48%)
Mar 02, 2005 11.10 11.32 10.99 11.02 5,660,923 -0.14(-1.27%)
Mar 01, 2005 11.73 11.73 11.13 11.17 9,442,768 +0.26(+2.43%)
Feb 28, 2005 10.72 10.96 10.72 10.90 3,117,775 +0.18(+1.67%)
Feb 25, 2005 10.54 10.74 10.53 10.72 1,146,805 +0.14(+1.37%)
Feb 24, 2005 10.45 10.60 10.40 10.58 2,235,617 +0.12(+1.17%)
Feb 23, 2005 10.43 10.51 10.37 10.46 1,698,971 +0.05(+0.52%)
Feb 22, 2005 10.46 10.55 10.34 10.40 1,885,613 -0.10(-0.98%)
Feb 18, 2005 10.53 10.58 10.49 10.50 1,594,419 +0.00(+0.00%)
Feb 17, 2005 10.61 10.67 10.49 10.50 699,600 -0.09(-0.83%)
Feb 16, 2005 10.56 10.60 10.44 10.59 1,079,826 +0.04(+0.37%)
Feb 15, 2005 10.71 10.72 10.41 10.55 1,604,629 -0.18(-1.67%)
Feb 14, 2005 10.42 10.77 10.42 10.73 2,230,716 +0.29(+2.77%)
Feb 11, 2005 10.36 10.47 10.27 10.44 1,982,405 +0.08(+0.80%)
Feb 10, 2005 10.33 10.37 10.21 10.36 2,756,335 +0.00(+0.02%)
Feb 09, 2005 10.51 10.52 10.34 10.36 2,067,353 -0.15(-1.44%)
Feb 08, 2005 10.69 10.69 10.48 10.51 2,362,223 -0.18(-1.72%)
Feb 07, 2005 10.75 10.79 10.63 10.69 1,863,967 -0.13(-1.18%)
Feb 04, 2005 10.55 11.05 10.55 10.82 5,342,774 +0.25(+2.34%)
Feb 03, 2005 10.50 10.57 10.46 10.57 2,431,652 +0.02(+0.23%)
Feb 02, 2005 10.36 10.58 10.31 10.55 3,270,519 +0.24(+2.38%)
Feb 01, 2005 10.26 10.32 10.21 10.30 1,624,232 +0.04(+0.43%)
Jan 31, 2005 10.16 10.32 10.11 10.26 2,141,684 +0.10(+0.96%)
Jan 28, 2005 10.21 10.21 10.05 10.16 2,071,846 -0.06(-0.60%)
Jan 27, 2005 10.14 10.27 10.09 10.22 2,743,675 +0.08(+0.82%)
Jan 26, 2005 10.03 10.16 9.988 10.14 2,369,983 +0.14(+1.42%)
Jan 25, 2005 9.912 10.14 9.912 9.997 3,127,985 +0.09(+0.86%)
Jan 24, 2005 10.03 10.09 9.904 9.912 4,015,453 -0.12(-1.20%)
Jan 21, 2005 10.20 10.33 10.02 10.03 8,697,017 -0.17(-1.66%)
Jan 20, 2005 9.390 10.23 9.388 10.20 15,521,490 +0.83(+8.80%)
Jan 19, 2005 9.427 9.451 9.339 9.375 3,575,190 -0.08(-0.80%)
Jan 18, 2005 9.420 9.491 9.366 9.451 2,815,963 -0.02(-0.18%)
Jan 14, 2005 9.368 9.500 9.358 9.469 2,007,318 +0.10(+1.10%)
Jan 13, 2005 9.371 9.454 9.304 9.366 2,661,585 +0.04(+0.39%)
Jan 12, 2005 9.415 9.424 9.268 9.329 3,109,607 -0.06(-0.65%)
Jan 11, 2005 9.513 9.513 9.361 9.390 2,596,240 -0.12(-1.29%)
Jan 10, 2005 9.488 9.608 9.461 9.513 4,235,584 +0.02(+0.26%)
Jan 07, 2005 9.488 9.525 9.439 9.488 3,431,840 +0.06(+0.60%)
Jan 06, 2005 9.439 9.486 9.366 9.432 2,222,548 +0.05(+0.57%)
Jan 05, 2005 9.562 9.571 9.341 9.378 3,729,977 -0.17(-1.79%)
Jan 04, 2005 9.672 9.696 9.503 9.549 4,711,786 -0.09(-0.96%)
Jan 03, 2005 9.855 9.941 9.574 9.642 2,867,422 -0.17(-1.70%)
Dec 31, 2004 9.816 9.887 9.770 9.809 1,831,294 -0.05(-0.50%)
Dec 30, 2004 9.806 9.924 9.767 9.858 1,529,482 +0.01(+0.15%)
Dec 29, 2004 9.821 9.885 9.735 9.843 1,765,133 +0.02(+0.25%)
Dec 28, 2004 9.892 9.917 9.765 9.819 1,750,022 -0.02(-0.17%)
Dec 27, 2004 9.934 10.00 9.760 9.836 2,023,246 -0.09(-0.86%)
Dec 23, 2004 9.711 10.02 9.711 9.921 3,578,458 +0.17(+1.76%)
Dec 22, 2004 9.542 9.779 9.500 9.750 3,413,870 +0.19(+1.97%)
Dec 21, 2004 9.456 9.581 9.446 9.562 2,494,547 +0.11(+1.11%)
Dec 20, 2004 9.559 9.559 9.412 9.456 3,939,081 -0.10(-1.05%)
Dec 17, 2004 9.427 9.696 9.390 9.557 7,051,139 -0.36(-3.63%)
Dec 16, 2004 10.01 10.11 9.806 9.917 2,676,288 -0.12(-1.20%)
Dec 15, 2004 9.917 10.07 9.917 10.04 3,438,783 +0.08(+0.81%)
Dec 14, 2004 9.721 10.02 9.721 9.956 5,537,992 +0.22(+2.29%)
Dec 13, 2004 9.770 9.794 9.704 9.733 2,809,837 -0.04(-0.38%)
Dec 10, 2004 9.819 9.828 9.708 9.770 5,548,611 +0.03(+0.35%)
Dec 09, 2004 10.06 10.19 9.674 9.735 9,449,302 -0.06(-0.60%)
Dec 08, 2004 9.802 9.880 9.755 9.794 2,537,838 -0.12(-1.19%)
Dec 07, 2004 9.963 9.975 9.797 9.912 3,407,744 -0.09(-0.88%)
Dec 06, 2004 9.990 10.10 9.904 10.000 3,135,337 -0.01(-0.15%)
Dec 03, 2004 9.978 10.14 9.941 10.01 1,360,402 -0.02(-0.24%)
Dec 02, 2004 10.08 10.19 10.02 10.04 1,786,778 -0.08(-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.