Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.40 12.44 12.16 12.16 13,995,144 -0.16(-1.26%)
Nov 29, 2005 12.58 12.59 12.31 12.31 13,035,419 -0.12(-0.93%)
Nov 28, 2005 12.65 12.74 12.42 12.43 9,723,349 -0.23(-1.80%)
Nov 25, 2005 12.73 12.78 12.59 12.66 4,409,370 -0.02(-0.16%)
Nov 23, 2005 12.62 12.72 12.56 12.68 9,858,411 +0.08(+0.63%)
Nov 22, 2005 12.72 12.77 12.53 12.60 14,616,687 -0.14(-1.10%)
Nov 21, 2005 12.46 12.78 12.46 12.74 19,282,452 +0.37(+2.97%)
Nov 18, 2005 12.57 12.62 12.28 12.37 18,483,122 -0.10(-0.77%)
Nov 17, 2005 12.28 12.48 12.18 12.46 14,695,578 +0.32(+2.63%)
Nov 16, 2005 12.17 12.21 12.05 12.15 8,217,688 +0.06(+0.46%)
Nov 15, 2005 12.15 12.25 11.96 12.09 7,153,284 -0.01(-0.10%)
Nov 14, 2005 12.05 12.18 12.03 12.10 8,468,926 +0.06(+0.53%)
Nov 11, 2005 12.01 12.11 11.97 12.04 10,861,121 +0.07(+0.60%)
Nov 10, 2005 11.51 11.97 11.47 11.97 19,771,346 +0.19(+1.59%)
Nov 09, 2005 11.78 11.91 11.75 11.78 12,729,609 +0.00(+0.00%)
Nov 08, 2005 12.14 12.18 11.75 11.78 17,764,444 -0.36(-2.99%)
Nov 07, 2005 12.27 12.36 12.07 12.14 15,005,942 +0.02(+0.16%)
Nov 04, 2005 12.13 12.21 12.02 12.12 16,407,429 +0.37(+3.16%)
Nov 03, 2005 11.61 11.94 11.51 11.75 22,060,016 +0.24(+2.08%)
Nov 02, 2005 11.33 11.59 11.28 11.51 17,224,762 +0.27(+2.42%)
Nov 01, 2005 11.30 11.34 11.21 11.24 17,514,380 -0.05(-0.46%)
Oct 31, 2005 11.18 11.37 11.06 11.29 18,921,574 +0.19(+1.69%)
Oct 28, 2005 10.83 11.11 10.83 11.10 11,716,034 +0.38(+3.50%)
Oct 27, 2005 11.01 11.14 10.73 10.73 11,723,831 -0.32(-2.89%)
Oct 26, 2005 11.19 11.28 11.00 11.05 10,770,516 -0.09(-0.79%)
Oct 25, 2005 11.18 11.22 11.00 11.13 14,194,429 +0.00(+0.00%)
Oct 24, 2005 11.05 11.28 10.98 11.13 15,789,367 +0.15(+1.40%)
Oct 21, 2005 10.97 11.03 10.86 10.98 9,529,946 +0.16(+1.51%)
Oct 20, 2005 10.90 11.00 10.74 10.82 10,467,391 -0.11(-1.00%)
Oct 19, 2005 10.51 10.93 10.44 10.93 11,566,926 +0.43(+4.07%)
Oct 18, 2005 10.53 10.59 10.44 10.50 5,261,953 -0.10(-0.92%)
Oct 17, 2005 10.50 10.64 10.47 10.60 5,143,375 +0.04(+0.40%)
Oct 14, 2005 10.54 10.58 10.47 10.56 8,795,420 -0.00(-0.04%)
Oct 13, 2005 10.16 10.61 10.15 10.56 13,767,551 +0.44(+4.30%)
Oct 12, 2005 10.18 10.36 10.08 10.12 7,209,994 -0.08(-0.82%)
Oct 11, 2005 10.24 10.31 10.17 10.21 5,557,048 -0.04(-0.35%)
Oct 10, 2005 10.18 10.34 10.04 10.24 6,154,694 +0.06(+0.55%)
Oct 07, 2005 10.33 10.35 10.14 10.19 7,088,831 -0.13(-1.22%)
Oct 06, 2005 10.28 10.40 10.19 10.31 19,164,082 +0.37(+3.73%)
Oct 05, 2005 10.07 10.10 9.925 9.943 6,674,597 -0.15(-1.44%)
Oct 04, 2005 10.07 10.16 10.06 10.09 6,414,137 +0.03(+0.28%)
Oct 03, 2005 10.02 10.08 9.951 10.06 7,793,984 +0.06(+0.60%)
Sep 30, 2005 9.855 10.01 9.748 10.00 9,619,870 +0.19(+1.97%)
Sep 29, 2005 9.572 9.812 9.490 9.808 10,216,609 +0.23(+2.40%)
Sep 28, 2005 9.750 9.762 9.560 9.578 6,602,990 -0.11(-1.17%)
Sep 27, 2005 9.778 9.806 9.642 9.692 5,617,011 -0.02(-0.19%)
Sep 26, 2005 9.782 9.788 9.634 9.710 6,950,303 +0.02(+0.21%)
Sep 23, 2005 9.690 9.774 9.650 9.690 6,806,415 +0.05(+0.48%)
Sep 22, 2005 9.644 9.678 9.376 9.644 10,952,040 +0.33(+3.51%)
Sep 21, 2005 9.296 9.402 9.207 9.316 10,130,089 +0.10(+1.10%)
Sep 20, 2005 9.283 9.402 9.185 9.215 8,429,101 -0.07(-0.77%)
Sep 19, 2005 9.382 9.430 9.255 9.287 6,422,535 -0.09(-0.98%)
Sep 16, 2005 9.434 9.470 9.362 9.378 12,030,545 -0.06(-0.66%)
Sep 15, 2005 9.412 9.476 9.354 9.440 6,818,738 +0.03(+0.28%)
Sep 14, 2005 9.576 9.606 9.396 9.414 8,253,017 -0.16(-1.67%)
Sep 13, 2005 9.642 9.676 9.558 9.574 8,204,220 -0.10(-1.03%)
Sep 12, 2005 9.624 9.726 9.624 9.674 9,415,080 +0.01(+0.14%)
Sep 09, 2005 9.676 9.692 9.606 9.660 4,719,674 +0.04(+0.37%)
Sep 08, 2005 9.592 9.654 9.498 9.624 5,169,682 -0.01(-0.12%)
Sep 07, 2005 9.668 9.708 9.568 9.636 7,521,454 -0.05(-0.56%)
Sep 06, 2005 9.652 9.764 9.628 9.690 5,880,827 +0.05(+0.50%)
Sep 02, 2005 9.780 9.796 9.630 9.642 4,710,775 -0.08(-0.80%)
Sep 01, 2005 9.941 9.987 9.712 9.720 12,203,788 -0.07(-0.69%)
Aug 31, 2005 9.722 9.808 9.582 9.788 10,101,686 +0.09(+0.95%)
Aug 30, 2005 9.782 9.804 9.608 9.696 9,121,057 -0.13(-1.30%)
Aug 29, 2005 9.792 9.867 9.756 9.823 4,262,504 -0.04(-0.43%)
Aug 26, 2005 9.822 9.891 9.752 9.865 5,455,319 -0.00(-0.02%)
Aug 25, 2005 9.901 9.945 9.804 9.867 6,258,279 +0.00(+0.02%)
Aug 24, 2005 9.991 10.04 9.855 9.865 7,116,433 -0.16(-1.63%)
Aug 23, 2005 10.11 10.13 9.987 10.03 5,277,618 -0.08(-0.79%)
Aug 22, 2005 10.20 10.28 10.03 10.11 4,625,123 -0.09(-0.90%)
Aug 19, 2005 10.17 10.29 10.16 10.20 3,694,529 -0.01(-0.10%)
Aug 18, 2005 10.18 10.27 10.18 10.21 3,053,208 -0.04(-0.35%)
Aug 17, 2005 10.22 10.31 10.19 10.25 3,747,879 +0.05(+0.47%)
Aug 16, 2005 10.41 10.44 10.20 10.20 6,303,755 -0.23(-2.20%)
Aug 15, 2005 10.31 10.47 10.30 10.43 3,962,405 +0.04(+0.40%)
Aug 12, 2005 10.32 10.39 10.29 10.39 7,776,789 -0.07(-0.67%)
Aug 11, 2005 10.24 10.51 10.24 10.46 7,730,031 +0.20(+1.97%)
Aug 10, 2005 10.38 10.47 10.25 10.25 5,846,755 -0.08(-0.77%)
Aug 09, 2005 10.19 10.35 10.17 10.33 7,700,661 +0.16(+1.53%)
Aug 08, 2005 10.06 10.21 10.06 10.18 5,885,228 +0.09(+0.89%)
Aug 05, 2005 10.15 10.20 10.09 10.09 3,630,749 -0.09(-0.86%)
Aug 04, 2005 10.37 10.44 10.16 10.18 5,244,871 -0.18(-1.77%)
Aug 03, 2005 10.35 10.42 10.33 10.36 6,692,964 -0.04(-0.40%)
Aug 02, 2005 10.39 10.51 10.38 10.40 6,160,495 -0.02(-0.15%)
Aug 01, 2005 10.49 10.53 10.38 10.42 7,017,194 -0.07(-0.68%)
Jul 29, 2005 10.59 10.63 10.49 10.49 8,212,509 -0.03(-0.25%)
Jul 28, 2005 10.69 10.86 10.44 10.52 32,488,888 +0.47(+4.63%)
Jul 27, 2005 10.06 10.13 9.961 10.05 11,448,015 -0.01(-0.08%)
Jul 26, 2005 10.08 10.13 10.01 10.06 8,164,007 -0.01(-0.12%)
Jul 25, 2005 10.18 10.23 10.01 10.07 8,081,510 -0.17(-1.70%)
Jul 22, 2005 10.30 10.39 10.23 10.24 5,965,932 -0.06(-0.58%)
Jul 21, 2005 10.35 10.39 10.18 10.30 5,235,411 -0.08(-0.79%)
Jul 20, 2005 10.28 10.42 10.24 10.39 6,711,454 +0.08(+0.81%)
Jul 19, 2005 10.42 10.48 10.26 10.30 7,412,935 -0.15(-1.41%)
Jul 18, 2005 10.47 10.48 10.41 10.45 4,657,121 -0.07(-0.66%)
Jul 15, 2005 10.52 10.58 10.48 10.52 6,238,457 +0.05(+0.46%)
Jul 14, 2005 10.45 10.49 10.35 10.47 6,273,821 +0.15(+1.45%)
Jul 13, 2005 10.34 10.38 10.28 10.32 5,924,141 -0.05(-0.48%)
Jul 12, 2005 10.33 10.39 10.20 10.37 4,984,346 -0.01(-0.13%)
Jul 11, 2005 10.38 10.42 10.28 10.39 5,288,659 +0.05(+0.48%)
Jul 08, 2005 10.02 10.37 9.985 10.34 9,395,631 +0.32(+3.17%)
Jul 07, 2005 9.941 10.05 9.837 10.02 10,669,954 -0.08(-0.77%)
Jul 06, 2005 10.36 10.40 10.05 10.10 11,252,622 -0.28(-2.69%)
Jul 05, 2005 10.31 10.44 10.18 10.38 7,041,990 +0.19(+1.82%)
Jul 01, 2005 10.33 10.36 10.15 10.19 6,103,977 -0.12(-1.18%)
Jun 30, 2005 10.38 10.44 10.29 10.31 8,529,407 -0.10(-0.98%)
Jun 29, 2005 10.59 10.60 10.34 10.41 7,082,734 -0.18(-1.68%)
Jun 28, 2005 10.40 10.61 10.28 10.59 10,337,096 +0.22(+2.12%)
Jun 27, 2005 10.40 10.46 10.33 10.37 5,881,416 -0.10(-0.92%)
Jun 24, 2005 10.62 10.72 10.46 10.47 5,743,541 -0.15(-1.43%)
Jun 23, 2005 10.77 10.86 10.60 10.62 6,158,023 -0.15(-1.43%)
Jun 22, 2005 10.83 10.84 10.68 10.77 3,626,062 +0.02(+0.19%)
Jun 21, 2005 10.80 10.86 10.70 10.75 5,172,250 -0.11(-1.03%)
Jun 20, 2005 10.86 10.92 10.73 10.87 3,826,800 -0.02(-0.22%)
Jun 17, 2005 11.15 11.15 10.79 10.89 14,352,140 -0.09(-0.84%)
Jun 16, 2005 11.01 11.05 10.92 10.98 3,489,005 -0.06(-0.53%)
Jun 15, 2005 11.03 11.07 10.90 11.04 7,063,683 +0.01(+0.12%)
Jun 14, 2005 11.01 11.07 10.96 11.03 4,754,216 -0.01(-0.13%)
Jun 13, 2005 10.93 11.06 10.91 11.04 5,993,965 +0.11(+0.99%)
Jun 10, 2005 11.02 11.07 10.83 10.93 6,660,365 -0.11(-0.96%)
Jun 09, 2005 11.00 11.15 10.90 11.04 6,654,289 +0.04(+0.34%)
Jun 08, 2005 11.11 11.17 10.98 11.00 4,544,377 -0.08(-0.72%)
Jun 07, 2005 11.13 11.36 11.07 11.08 7,049,251 -0.06(-0.50%)
Jun 06, 2005 11.08 11.18 11.06 11.14 4,150,904 +0.07(+0.60%)
Jun 03, 2005 11.24 11.33 11.05 11.07 6,504,001 -0.16(-1.40%)
Jun 02, 2005 10.97 11.24 10.88 11.23 7,937,419 +0.26(+2.37%)
Jun 01, 2005 10.96 11.17 10.94 10.97 8,596,047 +0.03(+0.29%)
May 31, 2005 11.06 11.11 10.93 10.94 7,913,822 -0.17(-1.51%)
May 27, 2005 11.05 11.12 11.00 11.11 4,744,120 +0.09(+0.80%)
May 26, 2005 11.05 11.08 10.95 11.02 7,013,712 +0.04(+0.35%)
May 25, 2005 10.86 10.98 10.85 10.98 5,453,378 +0.04(+0.40%)
May 24, 2005 10.89 10.99 10.85 10.94 6,051,879 -0.03(-0.25%)
May 23, 2005 10.97 11.05 10.92 10.96 6,085,196 -0.01(-0.13%)
May 20, 2005 10.93 11.04 10.92 10.98 7,240,073 -0.02(-0.16%)
May 19, 2005 10.92 11.01 10.89 11.00 5,722,930 +0.01(+0.05%)
May 18, 2005 10.80 11.02 10.75 10.99 8,297,100 +0.20(+1.85%)
May 17, 2005 10.72 10.80 10.59 10.79 6,290,001 +0.05(+0.48%)
May 16, 2005 10.79 10.80 10.64 10.74 5,649,950 -0.04(-0.39%)
May 13, 2005 10.64 10.78 10.56 10.78 10,115,184 +0.17(+1.60%)
May 12, 2005 10.56 10.63 10.47 10.61 8,459,796 +0.04(+0.38%)
May 11, 2005 10.40 10.58 10.35 10.57 7,378,976 +0.21(+2.02%)
May 10, 2005 10.38 10.42 10.31 10.36 5,563,783 -0.07(-0.63%)
May 09, 2005 10.52 10.52 10.33 10.43 7,027,771 -0.04(-0.36%)
May 06, 2005 10.54 10.60 10.43 10.46 10,314,842 +0.04(+0.34%)
May 05, 2005 10.31 10.47 10.18 10.43 15,307,181 +0.33(+3.22%)
May 04, 2005 9.991 10.14 9.941 10.10 9,148,877 +0.12(+1.20%)
May 03, 2005 9.917 10.03 9.863 9.983 9,087,932 +0.04(+0.40%)
May 02, 2005 9.961 9.981 9.822 9.943 12,566,728 +0.06(+0.59%)
Apr 29, 2005 9.899 9.947 9.616 9.885 12,541,578 +0.19(+1.98%)
Apr 28, 2005 9.676 9.859 9.658 9.694 17,856,540 +0.43(+4.63%)
Apr 27, 2005 9.332 9.426 9.191 9.265 9,307,931 -0.04(-0.43%)
Apr 26, 2005 9.482 9.542 9.304 9.304 7,683,396 -0.17(-1.77%)
Apr 25, 2005 9.257 9.562 9.227 9.472 13,130,007 +0.38(+4.15%)
Apr 22, 2005 9.257 9.277 9.063 9.095 6,306,372 -0.17(-1.83%)
Apr 21, 2005 9.145 9.283 9.145 9.265 7,757,638 +0.15(+1.62%)
Apr 20, 2005 9.173 9.277 8.899 9.117 14,613,156 -0.11(-1.19%)
Apr 19, 2005 9.442 9.452 9.173 9.227 11,537,162 -0.16(-1.66%)
Apr 18, 2005 9.420 9.498 9.267 9.382 12,191,129 -0.07(-0.72%)
Apr 15, 2005 9.432 9.658 9.362 9.450 16,426,478 +0.09(+1.00%)
Apr 14, 2005 9.398 9.464 9.318 9.356 10,458,720 -0.05(-0.51%)
Apr 13, 2005 9.532 9.592 9.374 9.404 12,680,943 -0.17(-1.75%)
Apr 12, 2005 9.412 9.588 9.346 9.572 19,372,932 +0.09(+0.93%)
Apr 11, 2005 9.702 9.732 9.271 9.484 23,986,176 -0.22(-2.28%)
Apr 08, 2005 10.08 10.13 9.700 9.706 17,932,390 -0.38(-3.72%)
Apr 07, 2005 10.16 10.18 9.875 10.08 23,984,568 -0.33(-3.13%)
Apr 06, 2005 10.38 10.46 10.32 10.41 7,196,656 +0.08(+0.75%)
Apr 05, 2005 10.26 10.37 10.17 10.33 5,771,531 +0.07(+0.64%)
Apr 04, 2005 10.19 10.28 10.14 10.26 7,750,420 +0.03(+0.30%)
Apr 01, 2005 10.43 10.43 10.10 10.23 9,864,144 -0.08(-0.78%)
Mar 31, 2005 10.56 10.58 10.31 10.31 7,275,274 -0.23(-2.18%)
Mar 30, 2005 10.53 10.59 10.40 10.54 5,552,642 +0.05(+0.46%)
Mar 29, 2005 10.38 10.65 10.36 10.49 7,021,757 +0.08(+0.75%)
Mar 28, 2005 10.34 10.55 10.34 10.42 5,952,364 +0.07(+0.64%)
Mar 24, 2005 10.30 10.51 10.22 10.35 6,351,790 +0.08(+0.80%)
Mar 23, 2005 10.37 10.40 10.12 10.27 9,125,400 -0.04(-0.43%)
Mar 22, 2005 10.42 10.51 10.31 10.31 6,718,582 -0.10(-0.98%)
Mar 21, 2005 10.48 10.49 10.26 10.41 4,990,187 -0.07(-0.67%)
Mar 18, 2005 10.38 10.48 10.33 10.48 8,703,139 +0.08(+0.73%)
Mar 17, 2005 10.35 10.53 10.31 10.41 5,401,205 +0.02(+0.15%)
Mar 16, 2005 10.60 10.63 10.33 10.39 10,571,948 -0.26(-2.40%)
Mar 15, 2005 10.74 10.80 10.62 10.65 6,429,053 -0.07(-0.67%)
Mar 14, 2005 10.75 10.86 10.70 10.72 5,921,233 +0.04(+0.37%)
Mar 11, 2005 10.86 10.89 10.66 10.68 6,242,572 -0.16(-1.47%)
Mar 10, 2005 10.87 10.96 10.63 10.84 7,747,852 -0.05(-0.48%)
Mar 09, 2005 10.88 10.98 10.82 10.89 7,949,289 +0.00(+0.00%)
Mar 08, 2005 11.04 11.06 10.74 10.89 8,725,654 -0.12(-1.07%)
Mar 07, 2005 10.95 11.10 10.90 11.01 7,595,366 +0.14(+1.30%)
Mar 04, 2005 10.85 10.92 10.77 10.87 9,371,768 +0.17(+1.59%)
Mar 03, 2005 10.89 10.93 10.58 10.70 15,002,618 +0.16(+1.48%)
Mar 02, 2005 10.55 10.66 10.43 10.54 8,470,266 +0.05(+0.44%)
Mar 01, 2005 10.36 10.52 10.30 10.50 8,442,757 +0.15(+1.49%)
Feb 28, 2005 10.22 10.41 10.20 10.34 9,177,884 +0.13(+1.25%)
Feb 25, 2005 10.23 10.31 10.15 10.21 7,104,383 +0.00(+0.04%)
Feb 24, 2005 9.959 10.23 9.931 10.21 9,206,134 +0.25(+2.51%)
Feb 23, 2005 9.977 10.08 9.893 9.961 7,028,197 +0.05(+0.54%)
Feb 22, 2005 9.885 10.07 9.883 9.907 9,658,467 -0.06(-0.60%)
Feb 18, 2005 9.961 10.01 9.925 9.967 6,042,674 +0.03(+0.26%)
Feb 17, 2005 10.03 10.10 9.931 9.941 7,144,358 -0.12(-1.17%)
Feb 16, 2005 10.12 10.15 9.983 10.06 8,378,340 -0.02(-0.24%)
Feb 15, 2005 9.979 10.17 9.891 10.08 10,461,104 +0.13(+1.32%)
Feb 14, 2005 10.03 10.06 9.949 9.951 7,468,252 -0.07(-0.66%)
Feb 11, 2005 9.917 10.11 9.823 10.02 12,473,666 +0.00(+0.00%)
Feb 10, 2005 10.21 10.23 10.02 10.02 9,019,301 -0.07(-0.73%)
Feb 09, 2005 10.30 10.31 10.05 10.09 7,626,417 -0.20(-1.98%)
Feb 08, 2005 10.22 10.32 10.13 10.29 8,808,016 +0.11(+1.12%)
Feb 07, 2005 10.19 10.27 10.04 10.18 8,567,897 +0.07(+0.67%)
Feb 04, 2005 9.908 10.14 9.818 10.11 14,029,744 +0.22(+2.20%)
Feb 03, 2005 10.06 10.17 9.810 9.895 41,102,208 -0.88(-8.20%)
Feb 02, 2005 10.97 10.98 10.68 10.78 7,747,622 -0.07(-0.64%)
Feb 01, 2005 10.81 10.90 10.73 10.85 7,510,326 +0.07(+0.65%)
Jan 31, 2005 10.77 10.83 10.66 10.78 11,402,111 +0.06(+0.56%)
Jan 28, 2005 10.63 10.72 10.40 10.72 15,799,647 +0.13(+1.26%)
Jan 27, 2005 10.94 11.02 10.44 10.59 33,444,778 -0.46(-4.17%)
Jan 26, 2005 10.88 11.06 10.75 11.05 13,868,158 +0.27(+2.48%)
Jan 25, 2005 10.76 11.01 10.74 10.78 12,749,449 +0.02(+0.17%)
Jan 24, 2005 11.09 11.11 10.46 10.76 19,523,060 -0.35(-3.18%)
Jan 21, 2005 11.35 11.37 11.05 11.12 12,047,011 -0.19(-1.64%)
Jan 20, 2005 11.58 11.64 11.27 11.30 12,155,788 -0.23(-1.97%)
Jan 19, 2005 11.67 11.75 11.51 11.53 9,909,605 -0.04(-0.34%)
Jan 18, 2005 11.27 11.60 11.19 11.57 9,293,186 +0.35(+3.10%)
Jan 14, 2005 11.03 11.36 11.01 11.22 13,317,936 +0.17(+1.52%)
Jan 13, 2005 11.26 11.34 11.01 11.05 14,866,084 -0.33(-2.89%)
Jan 12, 2005 11.46 11.58 11.22 11.38 11,220,667 -0.07(-0.64%)
Jan 11, 2005 11.43 11.51 11.11 11.46 19,534,848 -0.09(-0.76%)
Jan 10, 2005 11.85 11.90 11.50 11.54 16,083,448 -0.37(-3.08%)
Jan 07, 2005 11.98 12.07 11.79 11.91 8,347,916 -0.01(-0.12%)
Jan 06, 2005 11.90 12.01 11.60 11.93 24,427,852 -0.37(-3.02%)
Jan 05, 2005 12.18 12.42 12.10 12.30 11,195,382 +0.10(+0.82%)
Jan 04, 2005 12.31 12.44 12.16 12.20 9,955,443 -0.01(-0.07%)
Jan 03, 2005 12.63 12.64 12.09 12.21 13,957,435 -0.24(-1.96%)
Dec 31, 2004 12.57 12.59 12.37 12.45 7,020,199 -0.06(-0.45%)
Dec 30, 2004 12.81 12.83 12.50 12.50 7,008,678 -0.25(-1.93%)
Dec 29, 2004 12.59 12.80 12.58 12.75 7,499,100 +0.16(+1.24%)
Dec 28, 2004 12.33 12.59 12.31 12.59 8,219,204 +0.34(+2.75%)
Dec 27, 2004 12.19 12.29 12.01 12.26 7,034,226 +0.16(+1.29%)
Dec 23, 2004 12.20 12.27 12.10 12.10 5,885,566 -0.10(-0.85%)
Dec 22, 2004 11.80 12.24 11.76 12.21 13,834,762 +0.44(+3.70%)
Dec 21, 2004 11.78 11.80 11.66 11.77 6,932,284 +0.04(+0.36%)
Dec 20, 2004 11.71 11.79 11.66 11.73 6,042,361 +0.11(+0.98%)
Dec 17, 2004 11.67 11.73 11.56 11.61 8,873,684 +0.03(+0.24%)
Dec 16, 2004 11.68 11.76 11.54 11.59 5,248,117 -0.13(-1.09%)
Dec 15, 2004 11.78 11.78 11.64 11.71 4,886,688 -0.01(-0.07%)
Dec 14, 2004 11.73 11.76 11.64 11.72 6,301,849 +0.01(+0.05%)
Dec 13, 2004 11.69 11.72 11.59 11.72 4,287,561 +0.13(+1.08%)
Dec 10, 2004 11.62 11.67 11.55 11.59 5,878,052 -0.12(-1.01%)
Dec 09, 2004 11.53 11.73 11.46 11.71 6,571,606 +0.09(+0.76%)
Dec 08, 2004 11.49 11.67 11.46 11.62 7,522,393 +0.19(+1.64%)
Dec 07, 2004 11.80 11.82 11.43 11.43 7,818,701 -0.29(-2.50%)
Dec 06, 2004 11.71 11.76 11.58 11.73 5,002,405 +0.03(+0.27%)
Dec 03, 2004 11.73 11.76 11.55 11.69 6,957,331 -0.01(-0.12%)
Dec 02, 2004 11.82 11.84 11.51 11.71 12,589,922 +0.22(+1.91%)
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.