Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.837 9.936 9.790 9.798 5,232,072 -0.07(-0.66%)
Nov 29, 2005 9.875 9.966 9.854 9.863 2,915,012 +0.05(+0.53%)
Nov 28, 2005 9.807 9.892 9.715 9.812 3,899,024 +0.03(+0.28%)
Nov 25, 2005 9.884 9.888 9.771 9.784 730,177 -0.07(-0.72%)
Nov 23, 2005 9.881 9.922 9.825 9.855 2,637,758 -0.04(-0.40%)
Nov 22, 2005 9.852 9.918 9.741 9.895 2,999,760 +0.06(+0.65%)
Nov 21, 2005 9.854 9.874 9.720 9.831 3,179,007 -0.04(-0.40%)
Nov 18, 2005 9.878 9.911 9.722 9.870 4,985,984 +0.10(+1.05%)
Nov 17, 2005 9.821 9.876 9.670 9.768 6,714,592 +0.01(+0.13%)
Nov 16, 2005 9.760 9.795 9.689 9.756 3,510,742 +0.04(+0.36%)
Nov 15, 2005 9.787 9.848 9.644 9.720 3,844,925 -0.05(-0.49%)
Nov 14, 2005 9.881 9.882 9.722 9.768 2,484,234 -0.06(-0.64%)
Nov 11, 2005 9.925 9.941 9.753 9.831 3,238,707 -0.05(-0.50%)
Nov 10, 2005 9.761 9.895 9.585 9.880 4,130,014 +0.17(+1.74%)
Nov 09, 2005 9.737 9.780 9.623 9.711 2,863,156 -0.01(-0.14%)
Nov 08, 2005 9.727 9.814 9.653 9.724 1,978,682 -0.02(-0.21%)
Nov 07, 2005 9.671 9.767 9.651 9.745 2,753,131 +0.07(+0.70%)
Nov 04, 2005 9.702 9.807 9.599 9.677 3,215,839 -0.03(-0.30%)
Nov 03, 2005 9.732 9.778 9.630 9.705 3,534,304 +0.06(+0.64%)
Nov 02, 2005 9.494 9.775 9.494 9.644 5,166,673 +0.09(+0.91%)
Nov 01, 2005 9.565 9.591 9.457 9.556 3,463,969 +0.01(+0.06%)
Oct 31, 2005 9.357 9.593 9.345 9.551 5,687,263 +0.21(+2.29%)
Oct 28, 2005 9.154 9.337 9.086 9.337 4,051,018 +0.32(+3.52%)
Oct 27, 2005 9.363 9.397 9.008 9.019 5,010,940 -0.32(-3.43%)
Oct 26, 2005 9.326 9.436 9.304 9.340 4,915,283 +0.01(+0.15%)
Oct 25, 2005 9.206 9.351 9.109 9.326 6,848,630 +0.26(+2.90%)
Oct 24, 2005 8.724 9.063 8.724 9.063 5,427,618 +0.32(+3.68%)
Oct 21, 2005 8.880 8.880 8.634 8.741 5,346,022 -0.01(-0.08%)
Oct 20, 2005 8.937 8.975 8.673 8.748 3,739,019 -0.13(-1.49%)
Oct 19, 2005 8.701 8.880 8.652 8.880 4,277,062 +0.13(+1.45%)
Oct 18, 2005 8.808 8.855 8.678 8.753 3,979,940 -0.09(-0.97%)
Oct 17, 2005 8.902 9.003 8.754 8.839 2,758,228 -0.03(-0.31%)
Oct 14, 2005 8.793 8.883 8.690 8.866 4,544,468 +0.07(+0.84%)
Oct 13, 2005 8.879 8.900 8.705 8.793 5,399,144 -0.06(-0.66%)
Oct 12, 2005 8.764 8.948 8.764 8.851 5,378,729 +0.04(+0.46%)
Oct 11, 2005 8.866 8.904 8.767 8.810 4,320,272 -0.03(-0.32%)
Oct 10, 2005 8.960 8.960 8.813 8.839 2,755,955 -0.12(-1.35%)
Oct 07, 2005 8.939 9.020 8.858 8.960 3,564,137 +0.10(+1.15%)
Oct 06, 2005 8.989 9.044 8.769 8.858 7,166,655 -0.13(-1.44%)
Oct 05, 2005 9.158 9.222 8.988 8.988 3,331,255 -0.18(-1.95%)
Oct 04, 2005 9.413 9.445 9.166 9.166 3,387,378 -0.16(-1.67%)
Oct 03, 2005 9.241 9.390 9.211 9.322 3,683,547 +0.06(+0.66%)
Sep 30, 2005 9.312 9.323 9.112 9.260 5,336,682 -0.01(-0.15%)
Sep 29, 2005 9.135 9.282 9.053 9.274 3,573,975 +0.19(+2.09%)
Sep 28, 2005 9.284 9.322 9.031 9.085 4,520,666 -0.15(-1.64%)
Sep 27, 2005 9.360 9.360 9.180 9.236 3,994,197 -0.09(-1.01%)
Sep 26, 2005 9.460 9.486 9.292 9.330 2,975,015 -0.08(-0.87%)
Sep 23, 2005 9.412 9.471 9.333 9.412 2,421,415 -0.01(-0.12%)
Sep 22, 2005 9.423 9.544 9.247 9.423 4,188,629 -0.00(-0.03%)
Sep 21, 2005 9.431 9.547 9.292 9.426 3,579,767 -0.03(-0.33%)
Sep 20, 2005 9.546 9.666 9.427 9.457 3,965,258 -0.09(-0.99%)
Sep 19, 2005 9.685 9.692 9.462 9.551 4,209,542 -0.11(-1.14%)
Sep 16, 2005 9.581 9.685 9.535 9.662 5,131,869 +0.06(+0.58%)
Sep 15, 2005 9.576 9.638 9.507 9.606 3,031,832 +0.01(+0.10%)
Sep 14, 2005 9.670 9.670 9.582 9.596 3,661,666 -0.07(-0.69%)
Sep 13, 2005 9.768 9.768 9.586 9.663 2,824,013 -0.07(-0.69%)
Sep 12, 2005 9.652 9.765 9.625 9.730 1,521,375 +0.09(+0.91%)
Sep 09, 2005 9.612 9.697 9.552 9.642 2,169,287 +0.00(+0.03%)
Sep 08, 2005 9.787 9.787 9.618 9.640 2,012,670 -0.13(-1.37%)
Sep 07, 2005 9.742 9.787 9.640 9.773 2,162,694 +0.05(+0.51%)
Sep 06, 2005 9.664 9.739 9.588 9.724 2,585,580 +0.16(+1.68%)
Sep 02, 2005 9.618 9.664 9.562 9.563 1,733,646 -0.05(-0.57%)
Sep 01, 2005 9.552 9.660 9.516 9.618 3,783,006 +0.06(+0.61%)
Aug 31, 2005 9.513 9.567 9.355 9.559 5,498,999 +0.08(+0.88%)
Aug 30, 2005 9.443 9.492 9.334 9.476 3,929,546 -0.04(-0.44%)
Aug 29, 2005 9.344 9.555 9.285 9.518 3,571,365 +0.11(+1.19%)
Aug 26, 2005 9.449 9.487 9.349 9.406 3,732,748 -0.07(-0.78%)
Aug 25, 2005 9.445 9.550 9.424 9.480 3,141,511 +0.04(+0.45%)
Aug 24, 2005 9.477 9.675 9.419 9.438 4,093,685 -0.03(-0.32%)
Aug 23, 2005 9.492 9.521 9.419 9.468 3,435,851 -0.01(-0.09%)
Aug 22, 2005 9.460 9.589 9.412 9.476 3,693,453 +0.01(+0.10%)
Aug 19, 2005 9.367 9.535 9.367 9.466 4,519,933 +0.07(+0.74%)
Aug 18, 2005 9.442 9.558 9.356 9.397 4,908,284 -0.11(-1.20%)
Aug 17, 2005 9.529 9.569 9.371 9.511 2,946,057 +0.01(+0.10%)
Aug 16, 2005 9.586 9.667 9.476 9.502 3,781,843 -0.14(-1.48%)
Aug 15, 2005 9.571 9.694 9.510 9.645 3,421,238 +0.02(+0.18%)
Aug 12, 2005 9.642 9.700 9.561 9.627 4,263,758 -0.08(-0.80%)
Aug 11, 2005 9.734 9.802 9.588 9.705 2,986,877 +0.05(+0.47%)
Aug 10, 2005 9.685 9.847 9.606 9.660 3,240,765 -0.02(-0.20%)
Aug 09, 2005 9.677 9.749 9.647 9.679 2,028,236 +0.05(+0.57%)
Aug 08, 2005 9.693 9.761 9.589 9.625 2,889,583 -0.02(-0.16%)
Aug 05, 2005 9.678 9.719 9.613 9.640 3,521,362 -0.07(-0.74%)
Aug 04, 2005 9.818 9.827 9.687 9.712 2,973,960 -0.17(-1.70%)
Aug 03, 2005 9.899 10.02 9.848 9.880 3,336,255 -0.15(-1.47%)
Aug 02, 2005 9.882 10.07 9.799 10.03 4,956,743 +0.15(+1.53%)
Aug 01, 2005 9.799 9.929 9.764 9.876 3,395,325 +0.02(+0.25%)
Jul 29, 2005 9.897 9.988 9.786 9.851 3,312,830 -0.13(-1.27%)
Jul 28, 2005 9.923 9.983 9.780 9.978 3,253,970 +0.10(+0.98%)
Jul 27, 2005 9.891 9.938 9.651 9.881 3,460,191 +0.06(+0.61%)
Jul 26, 2005 9.963 10.09 9.567 9.821 9,633,187 -0.33(-3.21%)
Jul 25, 2005 10.29 10.44 10.11 10.15 3,697,148 -0.19(-1.86%)
Jul 22, 2005 10.34 10.45 10.19 10.34 4,728,138 +0.04(+0.44%)
Jul 21, 2005 10.14 10.35 10.08 10.29 7,139,232 +0.10(+1.02%)
Jul 20, 2005 10.02 10.20 9.958 10.19 3,708,463 +0.18(+1.80%)
Jul 19, 2005 9.992 10.16 9.990 10.01 3,117,855 +0.02(+0.16%)
Jul 18, 2005 9.807 10.04 9.807 9.994 4,948,410 +0.17(+1.78%)
Jul 15, 2005 9.882 9.882 9.765 9.820 3,727,778 -0.01(-0.08%)
Jul 14, 2005 9.577 9.828 9.550 9.828 4,774,046 +0.28(+2.90%)
Jul 13, 2005 9.554 9.619 9.509 9.551 2,426,039 -0.01(-0.09%)
Jul 12, 2005 9.649 9.649 9.487 9.559 3,470,977 -0.06(-0.64%)
Jul 11, 2005 9.586 9.694 9.480 9.621 3,003,528 +0.09(+0.93%)
Jul 08, 2005 9.259 9.548 9.207 9.532 4,336,918 +0.26(+2.81%)
Jul 07, 2005 9.207 9.310 9.110 9.271 4,527,025 -0.03(-0.32%)
Jul 06, 2005 9.282 9.446 9.225 9.301 7,431,935 -0.02(-0.25%)
Jul 05, 2005 9.240 9.368 9.146 9.325 5,012,553 +0.03(+0.28%)
Jul 01, 2005 9.342 9.393 9.244 9.299 4,429,482 +0.02(+0.25%)
Jun 30, 2005 9.498 9.547 9.260 9.275 5,012,377 -0.18(-1.90%)
Jun 29, 2005 9.496 9.554 9.367 9.456 4,060,778 -0.06(-0.59%)
Jun 28, 2005 9.363 9.555 9.363 9.511 3,786,192 +0.17(+1.78%)
Jun 27, 2005 9.275 9.438 9.241 9.345 6,145,900 +0.10(+1.06%)
Jun 24, 2005 9.454 9.531 9.230 9.247 10,817,999 -0.22(-2.35%)
Jun 23, 2005 9.681 9.779 9.454 9.469 5,679,135 -0.26(-2.72%)
Jun 22, 2005 9.962 9.990 9.690 9.734 5,024,708 -0.18(-1.78%)
Jun 21, 2005 9.831 10.10 9.813 9.910 6,377,114 +0.05(+0.53%)
Jun 20, 2005 9.862 9.895 9.753 9.858 3,959,188 -0.01(-0.06%)
Jun 17, 2005 9.923 9.988 9.734 9.863 8,350,377 +0.07(+0.68%)
Jun 16, 2005 9.787 9.825 9.693 9.797 2,998,626 +0.02(+0.22%)
Jun 15, 2005 9.979 9.985 9.657 9.775 3,559,997 -0.10(-1.01%)
Jun 14, 2005 9.831 9.953 9.814 9.874 2,192,014 +0.04(+0.37%)
Jun 13, 2005 9.742 9.948 9.742 9.837 2,255,883 +0.07(+0.73%)
Jun 10, 2005 9.837 9.872 9.713 9.767 3,518,107 -0.05(-0.47%)
Jun 09, 2005 9.889 9.951 9.678 9.813 5,166,086 -0.03(-0.30%)
Jun 08, 2005 9.859 9.958 9.833 9.843 3,743,647 +0.05(+0.50%)
Jun 07, 2005 9.753 9.944 9.690 9.794 4,319,715 +0.11(+1.13%)
Jun 06, 2005 9.685 9.789 9.634 9.685 2,554,261 -0.02(-0.25%)
Jun 03, 2005 9.895 9.934 9.659 9.709 3,177,697 -0.14(-1.44%)
Jun 02, 2005 9.773 9.858 9.582 9.851 4,346,283 +0.13(+1.38%)
Jun 01, 2005 9.637 9.843 9.582 9.717 3,947,830 +0.07(+0.69%)
May 31, 2005 9.768 9.798 9.591 9.651 3,621,212 -0.18(-1.86%)
May 27, 2005 9.869 9.917 9.799 9.833 1,822,729 +0.01(+0.07%)
May 26, 2005 9.641 9.889 9.641 9.827 3,775,797 +0.20(+2.13%)
May 25, 2005 9.685 9.697 9.555 9.622 3,107,631 -0.05(-0.48%)
May 24, 2005 9.713 9.722 9.537 9.668 4,964,167 -0.03(-0.31%)
May 23, 2005 9.749 9.855 9.591 9.698 6,574,655 +0.30(+3.16%)
May 20, 2005 9.417 9.461 9.326 9.401 4,754,330 +0.03(+0.34%)
May 19, 2005 9.460 9.479 9.266 9.370 4,218,354 -0.02(-0.26%)
May 18, 2005 9.026 9.432 9.026 9.394 5,319,483 +0.35(+3.83%)
May 17, 2005 8.941 9.048 8.911 9.048 6,015,400 -0.09(-0.97%)
May 16, 2005 8.973 9.161 8.900 9.136 3,433,701 +0.21(+2.35%)
May 13, 2005 9.018 9.102 8.876 8.926 7,468,151 -0.10(-1.15%)
May 12, 2005 9.297 9.337 8.986 9.030 4,028,888 -0.23(-2.53%)
May 11, 2005 9.134 9.278 9.038 9.265 4,329,289 +0.15(+1.65%)
May 10, 2005 9.275 9.304 9.080 9.115 4,336,870 -0.22(-2.34%)
May 09, 2005 9.292 9.333 9.180 9.333 3,821,309 +0.05(+0.56%)
May 06, 2005 9.239 9.293 9.172 9.281 4,626,343 +0.13(+1.42%)
May 05, 2005 9.146 9.226 9.052 9.151 5,720,449 -0.00(-0.04%)
May 04, 2005 9.018 9.180 8.969 9.155 8,062,277 +0.19(+2.11%)
May 03, 2005 9.288 9.295 8.708 8.966 19,320,830 -0.47(-4.93%)
May 02, 2005 9.230 9.441 9.203 9.431 4,189,171 +0.17(+1.83%)
Apr 29, 2005 9.134 9.266 9.035 9.262 6,830,678 +0.15(+1.63%)
Apr 28, 2005 9.181 9.252 9.087 9.113 5,643,696 -0.06(-0.68%)
Apr 27, 2005 9.139 9.232 9.019 9.176 4,478,967 +0.01(+0.13%)
Apr 26, 2005 9.412 9.502 9.093 9.164 6,133,231 -0.18(-1.97%)
Apr 25, 2005 9.256 9.348 9.183 9.348 4,099,536 +0.19(+2.10%)
Apr 22, 2005 9.240 9.293 9.072 9.155 3,841,499 -0.15(-1.58%)
Apr 21, 2005 9.110 9.307 9.110 9.303 6,815,605 +0.29(+3.26%)
Apr 20, 2005 9.215 9.236 8.996 9.009 4,811,278 -0.19(-2.03%)
Apr 19, 2005 9.199 9.303 9.105 9.196 4,208,574 +0.07(+0.75%)
Apr 18, 2005 8.933 9.184 8.933 9.128 5,911,161 +0.17(+1.87%)
Apr 15, 2005 9.116 9.177 8.922 8.960 8,585,165 -0.23(-2.49%)
Apr 14, 2005 9.419 9.472 9.101 9.190 8,363,847 -0.23(-2.43%)
Apr 13, 2005 9.524 9.619 9.378 9.419 4,173,913 -0.16(-1.65%)
Apr 12, 2005 9.531 9.592 9.296 9.577 8,699,345 +0.00(+0.01%)
Apr 11, 2005 9.715 9.791 9.469 9.576 7,040,261 -0.15(-1.58%)
Apr 08, 2005 9.915 9.941 9.687 9.730 3,386,894 -0.19(-1.91%)
Apr 07, 2005 9.821 9.944 9.720 9.919 3,496,426 +0.11(+1.10%)
Apr 06, 2005 9.828 9.937 9.760 9.812 3,686,332 +0.03(+0.31%)
Apr 05, 2005 9.731 9.869 9.707 9.782 3,179,936 +0.05(+0.46%)
Apr 04, 2005 9.794 9.822 9.599 9.737 5,461,512 -0.04(-0.38%)
Apr 01, 2005 9.959 10.04 9.719 9.773 4,681,712 -0.10(-1.02%)
Mar 31, 2005 9.884 9.953 9.768 9.874 4,070,465 +0.03(+0.30%)
Mar 30, 2005 9.708 9.917 9.663 9.844 5,273,717 +0.21(+2.14%)
Mar 29, 2005 9.790 9.812 9.603 9.638 4,824,249 -0.11(-1.17%)
Mar 28, 2005 9.861 9.873 9.738 9.753 3,529,113 -0.06(-0.60%)
Mar 24, 2005 9.802 9.960 9.753 9.812 3,019,936 +0.02(+0.24%)
Mar 23, 2005 9.839 9.956 9.787 9.788 4,147,257 -0.10(-0.99%)
Mar 22, 2005 10.01 10.06 9.844 9.887 4,181,620 -0.09(-0.88%)
Mar 21, 2005 10.00 10.07 9.862 9.974 2,645,514 -0.06(-0.62%)
Mar 18, 2005 10.00 10.07 9.889 10.04 5,205,054 +0.02(+0.24%)
Mar 17, 2005 10.04 10.10 9.978 10.01 3,941,266 -0.07(-0.68%)
Mar 16, 2005 10.20 10.21 10.01 10.08 4,282,101 -0.26(-2.49%)
Mar 15, 2005 10.48 10.48 10.25 10.34 4,666,635 -0.13(-1.21%)
Mar 14, 2005 10.25 10.50 10.24 10.46 3,933,241 +0.20(+1.98%)
Mar 11, 2005 10.39 10.45 10.25 10.26 4,234,551 -0.13(-1.21%)
Mar 10, 2005 10.39 10.43 10.24 10.39 4,799,050 -0.01(-0.10%)
Mar 09, 2005 10.55 10.56 10.35 10.40 4,154,387 -0.12(-1.18%)
Mar 08, 2005 10.59 10.63 10.47 10.52 4,086,633 -0.09(-0.89%)
Mar 07, 2005 10.46 10.62 10.41 10.62 5,681,408 +0.21(+2.02%)
Mar 04, 2005 10.32 10.50 10.31 10.41 3,838,385 +0.14(+1.32%)
Mar 03, 2005 10.36 10.41 10.14 10.27 4,292,428 -0.09(-0.87%)
Mar 02, 2005 10.38 10.49 10.17 10.36 5,092,550 -0.03(-0.29%)
Mar 01, 2005 10.28 10.43 10.22 10.39 4,537,748 +0.13(+1.22%)
Feb 28, 2005 10.25 10.35 10.09 10.27 6,077,735 +0.04(+0.35%)
Feb 25, 2005 10.03 10.23 9.895 10.23 6,310,513 +0.23(+2.31%)
Feb 24, 2005 9.752 10.01 9.686 10.000 6,588,281 +0.24(+2.46%)
Feb 23, 2005 9.584 9.764 9.539 9.760 5,248,132 +0.23(+2.46%)
Feb 22, 2005 9.707 9.750 9.507 9.525 6,850,057 -0.20(-2.08%)
Feb 18, 2005 9.726 9.791 9.671 9.727 4,402,645 +0.06(+0.58%)
Feb 17, 2005 9.835 9.874 9.623 9.671 6,920,304 -0.17(-1.73%)
Feb 16, 2005 9.956 9.985 9.812 9.842 4,391,501 -0.10(-0.96%)
Feb 15, 2005 9.861 10.03 9.837 9.937 6,415,104 +0.08(+0.76%)
Feb 14, 2005 9.956 9.958 9.818 9.862 2,937,255 -0.08(-0.78%)
Feb 11, 2005 9.958 10.05 9.844 9.940 4,428,040 +0.02(+0.15%)
Feb 10, 2005 9.932 10.03 9.825 9.925 4,563,842 +0.06(+0.65%)
Feb 09, 2005 10.01 10.07 9.829 9.861 5,308,335 -0.17(-1.74%)
Feb 08, 2005 9.988 10.04 9.919 10.04 5,061,270 +0.09(+0.92%)
Feb 07, 2005 9.821 9.952 9.754 9.944 4,045,109 +0.15(+1.55%)
Feb 04, 2005 9.558 9.807 9.554 9.792 3,949,281 +0.19(+1.99%)
Feb 03, 2005 9.641 9.757 9.556 9.601 4,106,828 -0.03(-0.27%)
Feb 02, 2005 9.555 9.631 9.367 9.627 7,091,393 -0.03(-0.35%)
Feb 01, 2005 9.753 9.792 9.510 9.662 7,835,241 +0.02(+0.24%)
Jan 31, 2005 9.596 9.719 9.576 9.638 4,615,013 +0.15(+1.60%)
Jan 28, 2005 9.522 9.537 9.344 9.487 6,135,494 -0.06(-0.60%)
Jan 27, 2005 9.606 9.622 9.446 9.544 4,452,115 -0.06(-0.61%)
Jan 26, 2005 9.614 9.648 9.520 9.603 5,586,420 +0.08(+0.82%)
Jan 25, 2005 9.556 9.760 9.462 9.525 5,838,720 +0.11(+1.19%)
Jan 24, 2005 9.641 9.722 9.400 9.413 7,192,539 -0.24(-2.49%)
Jan 21, 2005 9.869 9.910 9.629 9.653 6,138,974 -0.20(-2.05%)
Jan 20, 2005 10.09 10.17 9.839 9.855 4,308,293 -0.16(-1.65%)
Jan 19, 2005 10.24 10.24 10.01 10.02 3,803,562 -0.17(-1.67%)
Jan 18, 2005 9.951 10.23 9.889 10.19 4,756,612 +0.15(+1.52%)
Jan 14, 2005 9.952 10.08 9.836 10.04 5,192,816 +0.12(+1.21%)
Jan 13, 2005 9.982 10.04 9.889 9.918 3,793,426 -0.10(-1.02%)
Jan 12, 2005 9.966 10.05 9.876 10.02 4,444,207 +0.04(+0.41%)
Jan 11, 2005 9.945 10.04 9.842 9.979 4,798,688 +0.05(+0.52%)
Jan 10, 2005 9.888 10.05 9.839 9.928 6,056,206 +0.04(+0.43%)
Jan 07, 2005 10.07 10.07 9.757 9.885 8,293,087 -0.08(-0.82%)
Jan 06, 2005 10.23 10.23 9.940 9.967 8,375,645 -0.10(-0.95%)
Jan 05, 2005 10.34 10.37 9.902 10.06 14,074,018 -0.34(-3.23%)
Jan 04, 2005 10.91 10.95 10.37 10.40 9,029,799 -0.35(-3.30%)
Jan 03, 2005 11.01 11.10 10.68 10.75 6,392,534 -0.23(-2.05%)
Dec 31, 2004 10.95 11.05 10.86 10.98 2,850,840 +0.08(+0.71%)
Dec 30, 2004 10.91 11.00 10.85 10.90 2,171,975 -0.05(-0.42%)
Dec 29, 2004 10.91 10.95 10.80 10.95 2,349,878 +0.07(+0.63%)
Dec 28, 2004 10.69 10.88 10.64 10.88 3,471,544 +0.23(+2.19%)
Dec 27, 2004 10.78 10.84 10.52 10.64 2,667,561 -0.12(-1.11%)
Dec 23, 2004 10.67 10.79 10.61 10.77 2,658,764 +0.07(+0.68%)
Dec 22, 2004 10.51 10.70 10.51 10.69 4,527,719 +0.05(+0.47%)
Dec 21, 2004 10.47 10.67 10.36 10.64 4,330,267 +0.20(+1.87%)
Dec 20, 2004 10.53 10.70 10.40 10.45 6,565,779 -0.02(-0.20%)
Dec 17, 2004 10.59 10.63 10.42 10.47 10,531,933 -0.21(-1.93%)
Dec 16, 2004 10.77 10.80 10.52 10.67 7,563,305 -0.22(-2.00%)
Dec 15, 2004 10.70 10.89 10.64 10.89 4,500,349 +0.21(+1.99%)
Dec 14, 2004 10.78 10.80 10.61 10.68 5,897,178 -0.07(-0.68%)
Dec 13, 2004 10.63 10.77 10.59 10.75 5,161,131 +0.17(+1.60%)
Dec 10, 2004 10.61 10.62 10.48 10.58 4,996,424 -0.02(-0.21%)
Dec 09, 2004 10.56 10.66 10.49 10.61 5,031,125 +0.02(+0.18%)
Dec 08, 2004 10.46 10.70 10.46 10.59 5,427,007 +0.11(+1.04%)
Dec 07, 2004 10.59 10.68 10.44 10.48 7,404,952 -0.12(-1.11%)
Dec 06, 2004 10.63 10.71 10.54 10.59 3,931,941 -0.13(-1.23%)
Dec 03, 2004 10.73 10.83 10.60 10.73 5,997,859 -0.04(-0.38%)
Dec 02, 2004 10.82 11.11 10.70 10.77 7,173,287 -0.06(-0.52%)
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.