Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 9.837 9.936 9.790 9.798 5,232,067 -0.07(-0.66%)
Nov 29, 2005 9.875 9.966 9.854 9.863 2,915,009 +0.05(+0.53%)
Nov 28, 2005 9.807 9.892 9.715 9.812 3,899,020 +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 2,637,755 -0.04(-0.40%)
Nov 22, 2005 9.852 9.918 9.741 9.895 2,999,757 +0.06(+0.65%)
Nov 21, 2005 9.854 9.874 9.720 9.831 3,179,004 -0.04(-0.40%)
Nov 18, 2005 9.878 9.911 9.722 9.870 4,985,980 +0.10(+1.05%)
Nov 17, 2005 9.821 9.876 9.670 9.768 6,714,585 +0.01(+0.13%)
Nov 16, 2005 9.760 9.795 9.689 9.756 3,510,738 +0.04(+0.36%)
Nov 15, 2005 9.787 9.848 9.644 9.720 3,844,921 -0.05(-0.49%)
Nov 14, 2005 9.881 9.882 9.722 9.768 2,484,231 -0.06(-0.64%)
Nov 11, 2005 9.925 9.941 9.753 9.831 3,238,704 -0.05(-0.50%)
Nov 10, 2005 9.761 9.895 9.585 9.880 4,130,010 +0.17(+1.74%)
Nov 09, 2005 9.737 9.780 9.623 9.711 2,863,154 -0.01(-0.14%)
Nov 08, 2005 9.727 9.814 9.653 9.724 1,978,680 -0.02(-0.21%)
Nov 07, 2005 9.671 9.767 9.651 9.745 2,753,128 +0.07(+0.70%)
Nov 04, 2005 9.702 9.807 9.599 9.677 3,215,836 -0.03(-0.30%)
Nov 03, 2005 9.732 9.778 9.630 9.705 3,534,301 +0.06(+0.64%)
Nov 02, 2005 9.494 9.775 9.494 9.644 5,166,668 +0.09(+0.91%)
Nov 01, 2005 9.565 9.591 9.457 9.556 3,463,966 +0.01(+0.06%)
Oct 31, 2005 9.357 9.593 9.345 9.551 5,687,257 +0.21(+2.29%)
Oct 28, 2005 9.154 9.337 9.086 9.337 4,051,014 +0.32(+3.52%)
Oct 27, 2005 9.363 9.397 9.008 9.019 5,010,935 -0.32(-3.43%)
Oct 26, 2005 9.326 9.436 9.304 9.340 4,915,278 +0.01(+0.15%)
Oct 25, 2005 9.206 9.351 9.109 9.326 6,848,623 +0.26(+2.90%)
Oct 24, 2005 8.724 9.063 8.724 9.063 5,427,613 +0.32(+3.68%)
Oct 21, 2005 8.880 8.880 8.634 8.741 5,346,017 -0.01(-0.08%)
Oct 20, 2005 8.937 8.975 8.673 8.748 3,739,015 -0.13(-1.49%)
Oct 19, 2005 8.701 8.880 8.652 8.880 4,277,058 +0.13(+1.45%)
Oct 18, 2005 8.808 8.855 8.678 8.753 3,979,936 -0.09(-0.97%)
Oct 17, 2005 8.902 9.003 8.754 8.839 2,758,226 -0.03(-0.31%)
Oct 14, 2005 8.793 8.883 8.690 8.866 4,544,464 +0.07(+0.84%)
Oct 13, 2005 8.879 8.900 8.705 8.793 5,399,139 -0.06(-0.66%)
Oct 12, 2005 8.764 8.948 8.764 8.851 5,378,724 +0.04(+0.46%)
Oct 11, 2005 8.866 8.904 8.767 8.810 4,320,268 -0.03(-0.32%)
Oct 10, 2005 8.960 8.960 8.813 8.839 2,755,953 -0.12(-1.35%)
Oct 07, 2005 8.939 9.020 8.858 8.960 3,564,133 +0.10(+1.15%)
Oct 06, 2005 8.989 9.044 8.769 8.858 7,166,648 -0.13(-1.44%)
Oct 05, 2005 9.158 9.222 8.988 8.988 3,331,252 -0.18(-1.95%)
Oct 04, 2005 9.413 9.445 9.166 9.166 3,387,375 -0.16(-1.67%)
Oct 03, 2005 9.241 9.390 9.211 9.322 3,683,543 +0.06(+0.66%)
Sep 30, 2005 9.312 9.323 9.112 9.260 5,336,677 -0.01(-0.15%)
Sep 29, 2005 9.135 9.282 9.053 9.274 3,573,972 +0.19(+2.09%)
Sep 28, 2005 9.284 9.322 9.031 9.085 4,520,662 -0.15(-1.64%)
Sep 27, 2005 9.360 9.360 9.180 9.236 3,994,193 -0.09(-1.01%)
Sep 26, 2005 9.460 9.486 9.292 9.330 2,975,012 -0.08(-0.87%)
Sep 23, 2005 9.412 9.471 9.333 9.412 2,421,413 -0.01(-0.12%)
Sep 22, 2005 9.423 9.544 9.247 9.423 4,188,625 -0.00(-0.03%)
Sep 21, 2005 9.431 9.547 9.292 9.426 3,579,763 -0.03(-0.33%)
Sep 20, 2005 9.546 9.666 9.427 9.457 3,965,255 -0.09(-0.99%)
Sep 19, 2005 9.685 9.692 9.462 9.551 4,209,538 -0.11(-1.14%)
Sep 16, 2005 9.581 9.685 9.535 9.662 5,131,865 +0.06(+0.58%)
Sep 15, 2005 9.576 9.638 9.507 9.606 3,031,829 +0.01(+0.10%)
Sep 14, 2005 9.670 9.670 9.582 9.596 3,661,662 -0.07(-0.69%)
Sep 13, 2005 9.768 9.768 9.586 9.663 2,824,010 -0.07(-0.69%)
Sep 12, 2005 9.652 9.765 9.625 9.730 1,521,373 +0.09(+0.91%)
Sep 09, 2005 9.612 9.697 9.552 9.642 2,169,285 +0.00(+0.03%)
Sep 08, 2005 9.787 9.787 9.618 9.640 2,012,668 -0.13(-1.37%)
Sep 07, 2005 9.742 9.787 9.640 9.773 2,162,692 +0.05(+0.51%)
Sep 06, 2005 9.664 9.739 9.588 9.724 2,585,577 +0.16(+1.68%)
Sep 02, 2005 9.618 9.664 9.562 9.563 1,733,644 -0.05(-0.57%)
Sep 01, 2005 9.552 9.660 9.516 9.618 3,783,002 +0.06(+0.61%)
Aug 31, 2005 9.513 9.567 9.355 9.559 5,498,994 +0.08(+0.88%)
Aug 30, 2005 9.443 9.492 9.334 9.476 3,929,542 -0.04(-0.44%)
Aug 29, 2005 9.344 9.555 9.285 9.518 3,571,362 +0.11(+1.19%)
Aug 26, 2005 9.449 9.487 9.349 9.406 3,732,745 -0.07(-0.78%)
Aug 25, 2005 9.445 9.550 9.424 9.480 3,141,508 +0.04(+0.45%)
Aug 24, 2005 9.477 9.675 9.419 9.438 4,093,682 -0.03(-0.32%)
Aug 23, 2005 9.492 9.521 9.419 9.468 3,435,848 -0.01(-0.09%)
Aug 22, 2005 9.460 9.589 9.412 9.476 3,693,450 +0.01(+0.10%)
Aug 19, 2005 9.367 9.535 9.367 9.466 4,519,929 +0.07(+0.74%)
Aug 18, 2005 9.442 9.558 9.356 9.397 4,908,279 -0.11(-1.20%)
Aug 17, 2005 9.529 9.569 9.371 9.511 2,946,054 +0.01(+0.10%)
Aug 16, 2005 9.586 9.667 9.476 9.502 3,781,839 -0.14(-1.48%)
Aug 15, 2005 9.571 9.694 9.510 9.645 3,421,235 +0.02(+0.18%)
Aug 12, 2005 9.642 9.700 9.561 9.627 4,263,754 -0.08(-0.80%)
Aug 11, 2005 9.734 9.802 9.588 9.705 2,986,874 +0.05(+0.47%)
Aug 10, 2005 9.685 9.847 9.606 9.660 3,240,761 -0.02(-0.20%)
Aug 09, 2005 9.677 9.749 9.647 9.679 2,028,234 +0.05(+0.57%)
Aug 08, 2005 9.693 9.761 9.589 9.625 2,889,580 -0.02(-0.16%)
Aug 05, 2005 9.678 9.719 9.613 9.640 3,521,359 -0.07(-0.74%)
Aug 04, 2005 9.818 9.827 9.687 9.712 2,973,957 -0.17(-1.70%)
Aug 03, 2005 9.899 10.02 9.848 9.880 3,336,252 -0.15(-1.47%)
Aug 02, 2005 9.882 10.07 9.799 10.03 4,956,738 +0.15(+1.53%)
Aug 01, 2005 9.799 9.929 9.764 9.876 3,395,322 +0.02(+0.25%)
Jul 29, 2005 9.897 9.988 9.786 9.851 3,312,827 -0.13(-1.27%)
Jul 28, 2005 9.923 9.983 9.780 9.978 3,253,967 +0.10(+0.98%)
Jul 27, 2005 9.891 9.938 9.651 9.881 3,460,188 +0.06(+0.61%)
Jul 26, 2005 9.963 10.09 9.567 9.821 9,633,178 -0.33(-3.21%)
Jul 25, 2005 10.29 10.44 10.11 10.15 3,697,145 -0.19(-1.86%)
Jul 22, 2005 10.34 10.45 10.19 10.34 4,728,134 +0.04(+0.44%)
Jul 21, 2005 10.14 10.35 10.08 10.29 7,139,225 +0.10(+1.02%)
Jul 20, 2005 10.02 10.20 9.958 10.19 3,708,459 +0.18(+1.80%)
Jul 19, 2005 9.992 10.16 9.990 10.01 3,117,852 +0.02(+0.16%)
Jul 18, 2005 9.807 10.04 9.807 9.994 4,948,405 +0.17(+1.78%)
Jul 15, 2005 9.882 9.882 9.765 9.820 3,727,774 -0.01(-0.08%)
Jul 14, 2005 9.577 9.828 9.550 9.828 4,774,041 +0.28(+2.90%)
Jul 13, 2005 9.554 9.619 9.509 9.551 2,426,037 -0.01(-0.09%)
Jul 12, 2005 9.649 9.649 9.487 9.559 3,470,974 -0.06(-0.64%)
Jul 11, 2005 9.586 9.694 9.480 9.621 3,003,526 +0.09(+0.93%)
Jul 08, 2005 9.259 9.548 9.207 9.532 4,336,914 +0.26(+2.81%)
Jul 07, 2005 9.207 9.310 9.110 9.271 4,527,021 -0.03(-0.32%)
Jul 06, 2005 9.282 9.446 9.225 9.301 7,431,928 -0.02(-0.25%)
Jul 05, 2005 9.240 9.368 9.146 9.325 5,012,548 +0.03(+0.28%)
Jul 01, 2005 9.342 9.393 9.244 9.299 4,429,477 +0.02(+0.25%)
Jun 30, 2005 9.498 9.547 9.260 9.275 5,012,372 -0.18(-1.90%)
Jun 29, 2005 9.496 9.554 9.367 9.456 4,060,774 -0.06(-0.59%)
Jun 28, 2005 9.363 9.555 9.363 9.511 3,786,189 +0.17(+1.78%)
Jun 27, 2005 9.275 9.438 9.241 9.345 6,145,894 +0.10(+1.06%)
Jun 24, 2005 9.454 9.531 9.230 9.247 10,817,989 -0.22(-2.35%)
Jun 23, 2005 9.681 9.779 9.454 9.469 5,679,130 -0.26(-2.72%)
Jun 22, 2005 9.962 9.990 9.690 9.734 5,024,703 -0.18(-1.78%)
Jun 21, 2005 9.831 10.10 9.813 9.910 6,377,108 +0.05(+0.53%)
Jun 20, 2005 9.862 9.895 9.753 9.858 3,959,184 -0.01(-0.06%)
Jun 17, 2005 9.923 9.988 9.734 9.863 8,350,369 +0.07(+0.68%)
Jun 16, 2005 9.787 9.825 9.693 9.797 2,998,624 +0.02(+0.22%)
Jun 15, 2005 9.979 9.985 9.657 9.775 3,559,994 -0.10(-1.01%)
Jun 14, 2005 9.831 9.953 9.814 9.874 2,192,012 +0.04(+0.37%)
Jun 13, 2005 9.742 9.948 9.742 9.837 2,255,881 +0.07(+0.73%)
Jun 10, 2005 9.837 9.872 9.713 9.767 3,518,104 -0.05(-0.47%)
Jun 09, 2005 9.889 9.951 9.678 9.813 5,166,082 -0.03(-0.30%)
Jun 08, 2005 9.859 9.958 9.833 9.843 3,743,644 +0.05(+0.50%)
Jun 07, 2005 9.753 9.944 9.690 9.794 4,319,711 +0.11(+1.13%)
Jun 06, 2005 9.685 9.789 9.634 9.685 2,554,258 -0.02(-0.25%)
Jun 03, 2005 9.895 9.934 9.659 9.709 3,177,694 -0.14(-1.44%)
Jun 02, 2005 9.773 9.858 9.582 9.851 4,346,279 +0.13(+1.38%)
Jun 01, 2005 9.637 9.843 9.582 9.717 3,947,826 +0.07(+0.69%)
May 31, 2005 9.768 9.798 9.591 9.651 3,621,209 -0.18(-1.86%)
May 27, 2005 9.869 9.917 9.799 9.833 1,822,727 +0.01(+0.07%)
May 26, 2005 9.641 9.889 9.641 9.827 3,775,793 +0.20(+2.13%)
May 25, 2005 9.685 9.697 9.555 9.622 3,107,628 -0.05(-0.48%)
May 24, 2005 9.713 9.722 9.537 9.668 4,964,162 -0.03(-0.31%)
May 23, 2005 9.749 9.855 9.591 9.698 6,574,649 +0.30(+3.16%)
May 20, 2005 9.417 9.461 9.326 9.401 4,754,325 +0.03(+0.33%)
May 19, 2005 9.460 9.479 9.266 9.370 4,218,350 -0.02(-0.26%)
May 18, 2005 9.026 9.432 9.026 9.394 5,319,478 +0.35(+3.83%)
May 17, 2005 8.941 9.048 8.911 9.048 6,015,395 -0.09(-0.97%)
May 16, 2005 8.973 9.161 8.900 9.136 3,433,698 +0.21(+2.35%)
May 13, 2005 9.018 9.102 8.876 8.926 7,468,144 -0.10(-1.15%)
May 12, 2005 9.297 9.337 8.986 9.030 4,028,884 -0.23(-2.53%)
May 11, 2005 9.134 9.278 9.038 9.265 4,329,285 +0.15(+1.65%)
May 10, 2005 9.275 9.304 9.080 9.115 4,336,865 -0.22(-2.34%)
May 09, 2005 9.292 9.333 9.180 9.333 3,821,305 +0.05(+0.56%)
May 06, 2005 9.239 9.293 9.172 9.281 4,626,338 +0.13(+1.42%)
May 05, 2005 9.146 9.226 9.052 9.151 5,720,443 -0.00(-0.04%)
May 04, 2005 9.018 9.180 8.969 9.155 8,062,270 +0.19(+2.11%)
May 03, 2005 9.288 9.295 8.708 8.966 19,320,812 -0.47(-4.93%)
May 02, 2005 9.230 9.441 9.203 9.431 4,189,167 +0.17(+1.83%)
Apr 29, 2005 9.134 9.266 9.035 9.262 6,830,672 +0.15(+1.63%)
Apr 28, 2005 9.181 9.252 9.087 9.113 5,643,691 -0.06(-0.68%)
Apr 27, 2005 9.139 9.232 9.019 9.176 4,478,963 +0.01(+0.13%)
Apr 26, 2005 9.412 9.502 9.093 9.164 6,133,226 -0.18(-1.97%)
Apr 25, 2005 9.256 9.348 9.183 9.348 4,099,532 +0.19(+2.10%)
Apr 22, 2005 9.240 9.293 9.072 9.155 3,841,495 -0.15(-1.58%)
Apr 21, 2005 9.110 9.307 9.110 9.303 6,815,599 +0.29(+3.26%)
Apr 20, 2005 9.215 9.236 8.996 9.009 4,811,274 -0.19(-2.03%)
Apr 19, 2005 9.199 9.303 9.105 9.196 4,208,570 +0.07(+0.75%)
Apr 18, 2005 8.933 9.184 8.933 9.128 5,911,156 +0.17(+1.87%)
Apr 15, 2005 9.116 9.177 8.922 8.960 8,585,157 -0.23(-2.49%)
Apr 14, 2005 9.419 9.472 9.101 9.190 8,363,839 -0.23(-2.43%)
Apr 13, 2005 9.524 9.619 9.378 9.419 4,173,909 -0.16(-1.65%)
Apr 12, 2005 9.531 9.592 9.296 9.577 8,699,337 +0.00(+0.01%)
Apr 11, 2005 9.715 9.791 9.469 9.576 7,040,254 -0.15(-1.58%)
Apr 08, 2005 9.915 9.941 9.687 9.730 3,386,891 -0.19(-1.91%)
Apr 07, 2005 9.821 9.944 9.720 9.919 3,496,423 +0.11(+1.10%)
Apr 06, 2005 9.828 9.937 9.760 9.812 3,686,329 +0.03(+0.31%)
Apr 05, 2005 9.731 9.869 9.707 9.782 3,179,933 +0.05(+0.46%)
Apr 04, 2005 9.794 9.822 9.599 9.737 5,461,507 -0.04(-0.38%)
Apr 01, 2005 9.959 10.04 9.719 9.773 4,681,708 -0.10(-1.02%)
Mar 31, 2005 9.884 9.953 9.768 9.874 4,070,461 +0.03(+0.30%)
Mar 30, 2005 9.708 9.917 9.663 9.844 5,273,712 +0.21(+2.14%)
Mar 29, 2005 9.790 9.812 9.603 9.638 4,824,245 -0.11(-1.17%)
Mar 28, 2005 9.861 9.873 9.738 9.753 3,529,110 -0.06(-0.60%)
Mar 24, 2005 9.802 9.960 9.753 9.812 3,019,933 +0.02(+0.24%)
Mar 23, 2005 9.839 9.956 9.787 9.788 4,147,253 -0.10(-0.99%)
Mar 22, 2005 10.01 10.06 9.844 9.887 4,181,616 -0.09(-0.88%)
Mar 21, 2005 10.00 10.07 9.862 9.974 2,645,512 -0.06(-0.62%)
Mar 18, 2005 10.00 10.07 9.889 10.04 5,205,049 +0.02(+0.24%)
Mar 17, 2005 10.04 10.10 9.978 10.01 3,941,262 -0.07(-0.68%)
Mar 16, 2005 10.20 10.21 10.01 10.08 4,282,097 -0.26(-2.49%)
Mar 15, 2005 10.48 10.48 10.25 10.34 4,666,630 -0.13(-1.21%)
Mar 14, 2005 10.25 10.50 10.24 10.46 3,933,237 +0.20(+1.98%)
Mar 11, 2005 10.39 10.45 10.25 10.26 4,234,547 -0.13(-1.21%)
Mar 10, 2005 10.39 10.43 10.24 10.39 4,799,045 -0.01(-0.10%)
Mar 09, 2005 10.55 10.56 10.35 10.40 4,154,383 -0.12(-1.18%)
Mar 08, 2005 10.59 10.63 10.47 10.52 4,086,629 -0.09(-0.89%)
Mar 07, 2005 10.46 10.62 10.41 10.62 5,681,402 +0.21(+2.02%)
Mar 04, 2005 10.32 10.50 10.31 10.41 3,838,382 +0.14(+1.32%)
Mar 03, 2005 10.36 10.41 10.14 10.27 4,292,424 -0.09(-0.87%)
Mar 02, 2005 10.38 10.49 10.17 10.36 5,092,545 -0.03(-0.29%)
Mar 01, 2005 10.28 10.43 10.22 10.39 4,537,744 +0.13(+1.22%)
Feb 28, 2005 10.25 10.35 10.09 10.27 6,077,729 +0.04(+0.35%)
Feb 25, 2005 10.03 10.23 9.895 10.23 6,310,507 +0.23(+2.31%)
Feb 24, 2005 9.752 10.01 9.686 10.000 6,588,275 +0.24(+2.46%)
Feb 23, 2005 9.584 9.764 9.539 9.760 5,248,127 +0.23(+2.46%)
Feb 22, 2005 9.707 9.750 9.507 9.525 6,850,050 -0.20(-2.08%)
Feb 18, 2005 9.726 9.791 9.671 9.727 4,402,641 +0.06(+0.58%)
Feb 17, 2005 9.835 9.874 9.623 9.671 6,920,297 -0.17(-1.73%)
Feb 16, 2005 9.956 9.985 9.812 9.842 4,391,497 -0.10(-0.96%)
Feb 15, 2005 9.861 10.03 9.837 9.937 6,415,098 +0.08(+0.76%)
Feb 14, 2005 9.956 9.958 9.818 9.862 2,937,252 -0.08(-0.78%)
Feb 11, 2005 9.958 10.05 9.844 9.940 4,428,036 +0.02(+0.15%)
Feb 10, 2005 9.932 10.03 9.825 9.925 4,563,838 +0.06(+0.65%)
Feb 09, 2005 10.01 10.07 9.829 9.861 5,308,330 -0.17(-1.74%)
Feb 08, 2005 9.988 10.04 9.919 10.04 5,061,266 +0.09(+0.92%)
Feb 07, 2005 9.821 9.952 9.754 9.944 4,045,105 +0.15(+1.55%)
Feb 04, 2005 9.558 9.807 9.554 9.792 3,949,278 +0.19(+1.99%)
Feb 03, 2005 9.641 9.757 9.556 9.602 4,106,824 -0.03(-0.27%)
Feb 02, 2005 9.555 9.632 9.367 9.627 7,091,387 -0.03(-0.35%)
Feb 01, 2005 9.753 9.792 9.510 9.662 7,835,234 +0.02(+0.24%)
Jan 31, 2005 9.596 9.719 9.576 9.638 4,615,009 +0.15(+1.60%)
Jan 28, 2005 9.522 9.537 9.344 9.487 6,135,489 -0.06(-0.60%)
Jan 27, 2005 9.606 9.622 9.446 9.544 4,452,111 -0.06(-0.61%)
Jan 26, 2005 9.614 9.648 9.520 9.603 5,586,415 +0.08(+0.82%)
Jan 25, 2005 9.556 9.760 9.462 9.525 5,838,714 +0.11(+1.19%)
Jan 24, 2005 9.641 9.722 9.400 9.413 7,192,532 -0.24(-2.49%)
Jan 21, 2005 9.869 9.910 9.629 9.653 6,138,968 -0.20(-2.05%)
Jan 20, 2005 10.09 10.17 9.839 9.855 4,308,289 -0.17(-1.65%)
Jan 19, 2005 10.24 10.24 10.01 10.02 3,803,559 -0.17(-1.67%)
Jan 18, 2005 9.951 10.23 9.889 10.19 4,756,608 +0.15(+1.52%)
Jan 14, 2005 9.952 10.08 9.836 10.04 5,192,811 +0.12(+1.21%)
Jan 13, 2005 9.982 10.04 9.889 9.918 3,793,422 -0.10(-1.02%)
Jan 12, 2005 9.966 10.05 9.876 10.02 4,444,203 +0.04(+0.41%)
Jan 11, 2005 9.945 10.04 9.842 9.979 4,798,684 +0.05(+0.52%)
Jan 10, 2005 9.888 10.05 9.839 9.928 6,056,200 +0.04(+0.43%)
Jan 07, 2005 10.07 10.07 9.757 9.885 8,293,079 -0.08(-0.82%)
Jan 06, 2005 10.23 10.23 9.940 9.967 8,375,637 -0.10(-0.95%)
Jan 05, 2005 10.34 10.37 9.902 10.06 14,074,004 -0.34(-3.23%)
Jan 04, 2005 10.91 10.95 10.37 10.40 9,029,791 -0.35(-3.30%)
Jan 03, 2005 11.01 11.10 10.68 10.75 6,392,528 -0.23(-2.05%)
Dec 31, 2004 10.95 11.05 10.86 10.98 2,850,837 +0.08(+0.71%)
Dec 30, 2004 10.91 11.00 10.85 10.90 2,171,973 -0.05(-0.42%)
Dec 29, 2004 10.91 10.95 10.80 10.95 2,349,876 +0.07(+0.63%)
Dec 28, 2004 10.69 10.88 10.64 10.88 3,471,541 +0.23(+2.19%)
Dec 27, 2004 10.78 10.84 10.52 10.64 2,667,559 -0.12(-1.11%)
Dec 23, 2004 10.67 10.79 10.61 10.77 2,658,761 +0.07(+0.68%)
Dec 22, 2004 10.51 10.70 10.51 10.69 4,527,715 +0.05(+0.47%)
Dec 21, 2004 10.47 10.67 10.36 10.64 4,330,263 +0.20(+1.87%)
Dec 20, 2004 10.53 10.70 10.40 10.45 6,565,773 -0.02(-0.20%)
Dec 17, 2004 10.59 10.63 10.42 10.47 10,531,923 -0.21(-1.93%)
Dec 16, 2004 10.77 10.80 10.52 10.67 7,563,297 -0.22(-2.00%)
Dec 15, 2004 10.70 10.89 10.64 10.89 4,500,345 +0.21(+1.99%)
Dec 14, 2004 10.78 10.80 10.61 10.68 5,897,173 -0.07(-0.68%)
Dec 13, 2004 10.63 10.77 10.59 10.75 5,161,126 +0.17(+1.60%)
Dec 10, 2004 10.61 10.62 10.48 10.58 4,996,419 -0.02(-0.21%)
Dec 09, 2004 10.56 10.66 10.49 10.61 5,031,120 +0.02(+0.18%)
Dec 08, 2004 10.46 10.70 10.46 10.59 5,427,002 +0.11(+1.04%)
Dec 07, 2004 10.59 10.68 10.44 10.48 7,404,945 -0.12(-1.11%)
Dec 06, 2004 10.63 10.71 10.54 10.59 3,931,937 -0.13(-1.23%)
Dec 03, 2004 10.73 10.83 10.60 10.73 5,997,854 -0.04(-0.38%)
Dec 02, 2004 10.82 11.11 10.70 10.77 7,173,281 -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.