Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.914 3.986 3.849 3.934 6,079,058 +0.08(+2.00%)
Nov 29, 2005 3.931 4.000 3.816 3.857 6,360,892 -0.08(-2.10%)
Nov 28, 2005 4.071 4.086 3.929 3.940 10,572,401 -0.24(-5.71%)
Nov 25, 2005 4.146 4.184 4.127 4.179 1,493,631 +0.03(+0.79%)
Nov 23, 2005 4.146 4.223 4.139 4.146 6,227,458 -0.03(-0.62%)
Nov 22, 2005 4.066 4.213 4.064 4.171 4,936,127 +0.07(+1.71%)
Nov 21, 2005 4.040 4.137 3.971 4.101 6,076,426 +0.04(+1.02%)
Nov 18, 2005 4.141 4.179 3.957 4.060 8,666,203 -0.05(-1.15%)
Nov 17, 2005 3.979 4.121 3.970 4.107 6,850,808 +0.14(+3.64%)
Nov 16, 2005 4.004 4.049 3.890 3.963 8,299,682 -0.03(-0.75%)
Nov 15, 2005 4.136 4.143 3.980 3.993 8,718,402 -0.15(-3.69%)
Nov 14, 2005 4.300 4.300 4.116 4.146 6,177,107 -0.15(-3.49%)
Nov 11, 2005 4.211 4.297 4.140 4.296 8,764,868 +0.07(+1.76%)
Nov 10, 2005 4.214 4.321 4.191 4.221 25,070,218 +0.20(+4.97%)
Nov 09, 2005 4.086 4.100 3.976 4.021 7,617,931 -0.06(-1.44%)
Nov 08, 2005 4.000 4.186 3.993 4.080 15,790,074 +0.11(+2.70%)
Nov 07, 2005 3.956 3.990 3.924 3.973 4,860,331 +0.03(+0.80%)
Nov 04, 2005 3.871 3.964 3.846 3.941 7,023,505 +0.07(+1.88%)
Nov 03, 2005 3.913 4.023 3.761 3.869 29,424,512 -0.01(-0.15%)
Nov 02, 2005 3.633 3.904 3.633 3.874 12,689,879 +0.21(+5.61%)
Nov 01, 2005 3.720 3.786 3.659 3.669 7,215,095 -0.10(-2.76%)
Oct 31, 2005 3.679 3.804 3.657 3.773 9,712,087 +0.02(+0.49%)
Oct 28, 2005 3.733 3.787 3.630 3.754 11,093,012 +0.05(+1.47%)
Oct 27, 2005 3.674 3.743 3.533 3.700 19,798,638 +0.13(+3.68%)
Oct 26, 2005 3.886 3.914 3.401 3.569 24,467,840 -0.35(-8.87%)
Oct 25, 2005 3.842 3.946 3.826 3.916 7,313,319 +0.06(+1.63%)
Oct 24, 2005 3.783 3.893 3.750 3.853 13,590,814 +0.12(+3.14%)
Oct 21, 2005 3.701 3.794 3.700 3.736 12,789,657 +0.07(+2.03%)
Oct 20, 2005 3.893 3.957 3.654 3.661 23,017,846 -0.39(-9.59%)
Oct 19, 2005 3.873 4.071 3.809 4.050 12,469,148 +0.13(+3.28%)
Oct 18, 2005 4.171 4.213 3.910 3.921 10,773,420 -0.24(-5.67%)
Oct 17, 2005 4.114 4.171 4.036 4.157 5,893,586 +0.05(+1.18%)
Oct 14, 2005 4.057 4.111 3.914 4.109 6,228,445 +0.12(+3.08%)
Oct 13, 2005 3.934 4.000 3.834 3.986 7,622,684 +0.06(+1.42%)
Oct 12, 2005 4.024 4.107 3.860 3.930 8,038,925 -0.10(-2.48%)
Oct 11, 2005 4.143 4.179 3.966 4.030 13,191,786 -0.07(-1.67%)
Oct 10, 2005 3.914 4.141 3.903 4.099 17,175,570 +0.21(+5.28%)
Oct 07, 2005 3.730 3.971 3.706 3.893 13,813,477 +0.22(+6.11%)
Oct 06, 2005 3.686 3.748 3.623 3.669 6,195,783 -0.04(-1.19%)
Oct 05, 2005 3.817 3.821 3.696 3.713 8,822,625 -0.14(-3.70%)
Oct 04, 2005 3.866 3.991 3.840 3.856 13,285,530 +0.05(+1.31%)
Oct 03, 2005 3.711 3.824 3.707 3.806 9,155,335 +0.09(+2.50%)
Sep 30, 2005 3.511 3.807 3.487 3.713 24,983,006 +0.23(+6.52%)
Sep 29, 2005 3.524 3.563 3.476 3.486 9,803,206 +0.02(+0.66%)
Sep 28, 2005 3.506 3.516 3.439 3.463 4,458,230 -0.01(-0.25%)
Sep 27, 2005 3.570 3.577 3.471 3.471 11,167,499 +0.05(+1.38%)
Sep 26, 2005 3.446 3.454 3.350 3.424 7,069,264 -0.03(-0.83%)
Sep 23, 2005 3.453 3.489 3.299 3.453 6,043,204 +0.08(+2.33%)
Sep 22, 2005 3.374 3.393 3.214 3.374 4,534,467 +0.14(+4.19%)
Sep 21, 2005 3.314 3.349 3.219 3.239 5,562,515 -0.07(-2.20%)
Sep 20, 2005 3.331 3.417 3.277 3.311 5,989,654 -0.01(-0.39%)
Sep 19, 2005 3.479 3.481 3.286 3.324 8,699,607 -0.13(-3.84%)
Sep 16, 2005 3.360 3.466 3.353 3.457 6,609,112 +0.11(+3.33%)
Sep 15, 2005 3.383 3.419 3.307 3.346 7,120,819 -0.04(-1.06%)
Sep 14, 2005 3.486 3.494 3.367 3.381 9,191,700 -0.10(-2.87%)
Sep 13, 2005 3.616 3.629 3.471 3.481 9,099,230 -0.12(-3.33%)
Sep 12, 2005 3.597 3.640 3.503 3.601 9,025,247 +0.03(+0.96%)
Sep 09, 2005 3.474 3.579 3.443 3.567 13,585,998 +0.13(+3.65%)
Sep 08, 2005 3.237 3.480 3.216 3.441 21,770,328 +0.21(+6.64%)
Sep 07, 2005 3.250 3.283 3.204 3.227 8,136,064 -0.02(-0.75%)
Sep 06, 2005 3.077 3.274 3.064 3.251 7,949,507 +0.17(+5.66%)
Sep 02, 2005 3.127 3.130 3.036 3.077 4,489,156 +0.01(+0.42%)
Sep 01, 2005 3.080 3.107 3.059 3.064 4,910,255 -0.02(-0.51%)
Aug 31, 2005 3.066 3.091 3.014 3.080 5,294,709 +0.02(+0.75%)
Aug 30, 2005 3.131 3.134 3.031 3.057 4,364,535 -0.08(-2.46%)
Aug 29, 2005 3.007 3.140 3.000 3.134 5,348,063 +0.11(+3.54%)
Aug 26, 2005 2.990 3.064 2.987 3.027 3,789,155 +0.02(+0.62%)
Aug 25, 2005 3.009 3.064 3.004 3.009 1,988,853 +0.00(+0.10%)
Aug 24, 2005 2.993 3.101 2.980 3.006 5,301,198 -0.01(-0.28%)
Aug 23, 2005 3.051 3.071 2.949 3.014 3,792,788 -0.05(-1.63%)
Aug 22, 2005 3.070 3.113 3.021 3.064 4,164,012 +0.01(+0.33%)
Aug 19, 2005 3.059 3.074 3.000 3.054 5,346,810 -0.00(-0.14%)
Aug 18, 2005 3.113 3.114 2.986 3.059 7,648,850 -0.07(-2.19%)
Aug 17, 2005 3.186 3.220 3.119 3.127 4,996,852 -0.05(-1.57%)
Aug 16, 2005 3.149 3.249 3.130 3.177 11,184,040 +0.04(+1.23%)
Aug 15, 2005 3.124 3.209 3.121 3.139 7,940,239 -0.02(-0.59%)
Aug 12, 2005 2.964 3.215 2.963 3.157 14,764,252 +0.16(+5.24%)
Aug 11, 2005 2.986 3.026 2.921 3.000 6,282,296 +0.02(+0.62%)
Aug 10, 2005 3.034 3.107 2.947 2.981 10,216,787 -0.07(-2.20%)
Aug 09, 2005 3.171 3.221 3.037 3.049 32,579,454 -0.06(-1.93%)
Aug 08, 2005 3.016 3.131 3.003 3.109 15,883,076 +0.11(+3.77%)
Aug 05, 2005 2.950 3.007 2.934 2.996 8,037,483 +0.05(+1.60%)
Aug 04, 2005 2.977 3.053 2.933 2.949 13,838,341 -0.04(-1.20%)
Aug 03, 2005 2.796 3.024 2.796 2.984 23,385,094 +0.19(+6.75%)
Aug 02, 2005 2.771 2.849 2.734 2.796 17,617,970 +0.03(+1.19%)
Aug 01, 2005 2.670 2.763 2.607 2.763 22,483,186 +0.11(+4.20%)
Jul 29, 2005 2.720 2.747 2.649 2.651 6,929,481 -0.05(-1.85%)
Jul 28, 2005 2.800 2.803 2.677 2.701 11,234,684 -0.09(-3.12%)
Jul 27, 2005 2.709 2.797 2.674 2.789 13,599,291 +0.07(+2.68%)
Jul 26, 2005 2.860 2.971 2.714 2.716 82,775,560 +0.29(+12.09%)
Jul 25, 2005 2.343 2.511 2.343 2.423 37,989,152 +0.08(+3.41%)
Jul 22, 2005 2.393 2.421 2.321 2.343 4,404,218 -0.04(-1.50%)
Jul 21, 2005 2.413 2.430 2.364 2.379 3,917,192 -0.03(-1.42%)
Jul 20, 2005 2.316 2.427 2.314 2.413 4,429,866 +0.07(+3.05%)
Jul 19, 2005 2.334 2.356 2.310 2.341 3,907,287 +0.02(+0.68%)
Jul 18, 2005 2.296 2.356 2.294 2.326 4,628,092 -0.02(-0.73%)
Jul 15, 2005 2.347 2.369 2.286 2.343 4,952,472 -0.01(-0.61%)
Jul 14, 2005 2.370 2.386 2.320 2.357 5,566,799 -0.00(-0.18%)
Jul 13, 2005 2.421 2.421 2.339 2.361 3,331,481 -0.05(-1.90%)
Jul 12, 2005 2.457 2.457 2.390 2.407 3,981,662 -0.05(-2.09%)
Jul 11, 2005 2.401 2.500 2.401 2.459 7,825,964 +0.07(+2.99%)
Jul 08, 2005 2.429 2.431 2.379 2.387 4,732,938 -0.03(-1.30%)
Jul 07, 2005 2.344 2.466 2.320 2.419 6,306,474 +0.03(+1.20%)
Jul 06, 2005 2.340 2.434 2.321 2.390 5,492,935 +0.04(+1.76%)
Jul 05, 2005 2.337 2.363 2.296 2.349 3,784,199 -0.02(-0.66%)
Jul 01, 2005 2.343 2.383 2.336 2.364 2,043,299 +0.02(+0.85%)
Jun 30, 2005 2.330 2.383 2.324 2.344 4,680,606 +0.01(+0.43%)
Jun 29, 2005 2.300 2.369 2.289 2.334 4,043,591 +0.04(+1.62%)
Jun 28, 2005 2.330 2.370 2.279 2.297 6,198,898 +0.01(+0.56%)
Jun 27, 2005 2.264 2.351 2.236 2.284 14,097,663 +0.03(+1.40%)
Jun 24, 2005 2.286 2.297 2.107 2.253 21,798,756 -0.04(-1.74%)
Jun 23, 2005 2.353 2.384 2.284 2.293 4,981,095 -0.07(-2.84%)
Jun 22, 2005 2.327 2.414 2.311 2.360 6,849,842 -0.02(-0.84%)
Jun 21, 2005 2.440 2.476 2.357 2.380 3,711,119 -0.08(-3.08%)
Jun 20, 2005 2.429 2.460 2.400 2.456 4,256,056 -0.00(-0.17%)
Jun 17, 2005 2.521 2.541 2.443 2.460 7,091,993 -0.06(-2.33%)
Jun 16, 2005 2.457 2.549 2.443 2.519 15,251,214 +0.07(+2.80%)
Jun 15, 2005 2.426 2.453 2.389 2.450 5,143,698 +0.02(+0.88%)
Jun 14, 2005 2.359 2.437 2.343 2.429 4,903,871 +0.05(+2.04%)
Jun 13, 2005 2.386 2.479 2.314 2.380 13,429,401 -0.04(-1.48%)
Jun 10, 2005 2.236 2.441 2.214 2.416 19,669,888 +0.18(+8.05%)
Jun 09, 2005 2.150 2.239 2.093 2.236 8,042,439 +0.11(+5.32%)
Jun 08, 2005 2.151 2.164 2.107 2.123 3,701,606 -0.02(-0.93%)
Jun 07, 2005 2.186 2.240 2.129 2.143 7,657,110 -0.03(-1.45%)
Jun 06, 2005 2.079 2.186 2.057 2.174 6,531,139 +0.08(+3.75%)
Jun 03, 2005 2.150 2.163 2.079 2.096 6,985,243 -0.03(-1.41%)
Jun 02, 2005 2.061 2.150 2.054 2.126 8,680,532 +0.05(+2.62%)
Jun 01, 2005 2.029 2.104 2.029 2.071 4,252,619 +0.03(+1.47%)
May 31, 2005 2.077 2.091 1.996 2.041 5,401,830 -0.04(-1.79%)
May 27, 2005 2.101 2.127 2.070 2.079 5,077,534 -0.01(-0.61%)
May 26, 2005 2.093 2.093 2.037 2.091 6,185,185 +0.01(+0.69%)
May 25, 2005 2.050 2.119 2.021 2.077 12,053,411 +0.01(+0.69%)
May 24, 2005 2.201 2.213 2.050 2.063 21,286,300 -0.16(-7.14%)
May 23, 2005 2.256 2.290 2.196 2.221 13,321,097 -0.05(-2.39%)
May 20, 2005 2.294 2.321 2.207 2.276 21,417,430 -0.03(-1.24%)
May 19, 2005 2.704 2.753 2.261 2.304 149,879,984 +0.09(+4.06%)
May 18, 2005 2.066 2.237 2.044 2.214 16,353,399 +0.15(+7.04%)
May 17, 2005 2.099 2.100 1.950 2.069 16,392,809 -0.05(-2.49%)
May 16, 2005 2.069 2.146 2.044 2.121 21,014,300 +0.08(+3.99%)
May 13, 2005 1.956 2.086 1.944 2.040 22,966,530 +0.06(+3.25%)
May 12, 2005 1.857 2.056 1.783 1.976 44,887,120 +0.13(+6.80%)
May 11, 2005 1.650 1.859 1.649 1.850 26,452,004 +0.20(+11.83%)
May 10, 2005 1.646 1.670 1.646 1.654 4,236,169 -0.00(-0.26%)
May 09, 2005 1.643 1.679 1.636 1.659 2,261,623 +0.01(+0.35%)
May 06, 2005 1.636 1.657 1.629 1.653 2,888,416 +0.02(+1.14%)
May 05, 2005 1.649 1.714 1.619 1.634 6,707,287 -0.02(-1.38%)
May 04, 2005 1.660 1.699 1.629 1.657 5,705,286 +0.01(+0.52%)
May 03, 2005 1.636 1.670 1.636 1.649 3,228,511 -0.00(-0.26%)
May 02, 2005 1.647 1.663 1.617 1.653 3,021,584 +0.00(+0.17%)
Apr 29, 2005 1.653 1.677 1.636 1.650 4,505,921 +0.01(+0.35%)
Apr 28, 2005 1.616 1.654 1.610 1.644 3,199,860 +0.00(+0.09%)
Apr 27, 2005 1.610 1.671 1.610 1.643 4,321,492 +0.03(+1.77%)
Apr 26, 2005 1.636 1.649 1.613 1.614 4,220,846 -0.03(-1.74%)
Apr 25, 2005 1.614 1.643 1.586 1.643 9,594,151 +0.04(+2.68%)
Apr 22, 2005 1.623 1.633 1.576 1.600 16,992,654 -0.14(-7.82%)
Apr 21, 2005 1.679 1.746 1.643 1.736 17,692,598 +0.10(+6.11%)
Apr 20, 2005 1.657 1.664 1.593 1.636 5,551,112 -0.02(-1.46%)
Apr 19, 2005 1.627 1.667 1.577 1.660 4,629,247 +0.04(+2.56%)
Apr 18, 2005 1.684 1.699 1.554 1.619 6,652,981 -0.05(-3.08%)
Apr 15, 2005 1.797 1.857 1.650 1.670 14,761,585 -0.04(-2.42%)
Apr 14, 2005 1.747 1.747 1.683 1.711 6,137,144 -0.02(-1.07%)
Apr 13, 2005 1.676 1.764 1.671 1.730 9,558,402 +0.06(+3.77%)
Apr 12, 2005 1.673 1.700 1.661 1.667 4,149,872 -0.03(-1.85%)
Apr 11, 2005 1.720 1.720 1.643 1.699 7,512,280 -0.02(-1.00%)
Apr 08, 2005 1.626 1.739 1.626 1.716 24,304,678 +0.11(+6.85%)
Apr 07, 2005 1.577 1.624 1.562 1.606 7,478,806 +0.02(+1.26%)
Apr 06, 2005 1.561 1.600 1.543 1.586 9,058,455 +0.04(+2.59%)
Apr 05, 2005 1.503 1.560 1.501 1.546 4,613,182 -0.02(-1.28%)
Apr 04, 2005 1.566 1.571 1.516 1.566 6,235,872 +0.02(+1.20%)
Apr 01, 2005 1.557 1.571 1.536 1.547 10,200,547 -0.00(-0.18%)
Mar 31, 2005 1.466 1.550 1.464 1.550 13,681,555 +0.09(+5.85%)
Mar 30, 2005 1.447 1.473 1.414 1.464 5,664,644 +0.02(+1.49%)
Mar 29, 2005 1.404 1.481 1.393 1.443 10,164,595 +0.05(+3.27%)
Mar 28, 2005 1.379 1.419 1.357 1.397 12,529,845 +0.11(+8.31%)
Mar 24, 2005 1.301 1.317 1.273 1.290 6,782,383 -0.02(-1.74%)
Mar 23, 2005 1.300 1.321 1.293 1.313 5,862,226 +0.01(+0.44%)
Mar 22, 2005 1.336 1.341 1.307 1.307 4,311,167 -0.02(-1.61%)
Mar 21, 2005 1.321 1.357 1.309 1.329 6,291,753 +0.01(+1.09%)
Mar 18, 2005 1.321 1.321 1.307 1.314 7,039,920 +0.00(+0.00%)
Mar 17, 2005 1.317 1.320 1.307 1.314 4,554,529 +0.00(+0.33%)
Mar 16, 2005 1.301 1.331 1.300 1.310 7,260,917 -0.00(-0.33%)
Mar 15, 2005 1.353 1.374 1.303 1.314 10,537,492 -0.04(-3.16%)
Mar 14, 2005 1.346 1.393 1.343 1.357 6,166,866 +0.01(+0.74%)
Mar 11, 2005 1.427 1.428 1.339 1.347 9,549,834 -0.07(-4.65%)
Mar 10, 2005 1.424 1.443 1.409 1.413 5,153,211 -0.02(-1.20%)
Mar 09, 2005 1.443 1.463 1.389 1.430 9,721,285 -0.02(-1.09%)
Mar 08, 2005 1.511 1.517 1.437 1.446 7,677,704 -0.07(-4.44%)
Mar 07, 2005 1.527 1.546 1.500 1.513 4,238,311 -0.02(-1.03%)
Mar 04, 2005 1.514 1.544 1.500 1.529 5,499,270 +0.02(+1.33%)
Mar 03, 2005 1.527 1.556 1.500 1.509 7,353,877 -0.02(-1.12%)
Mar 02, 2005 1.543 1.579 1.514 1.526 14,459,395 -0.02(-1.02%)
Mar 01, 2005 1.529 1.564 1.516 1.541 4,451,881 +0.01(+0.84%)
Feb 28, 2005 1.583 1.586 1.500 1.529 6,607,656 -0.04(-2.64%)
Feb 25, 2005 1.527 1.583 1.521 1.570 29,469,292 +0.08(+5.67%)
Feb 24, 2005 1.450 1.496 1.430 1.486 5,339,341 +0.03(+2.06%)
Feb 23, 2005 1.467 1.483 1.444 1.456 4,457,054 -0.00(-0.20%)
Feb 22, 2005 1.514 1.536 1.450 1.459 6,493,507 -0.07(-4.31%)
Feb 18, 2005 1.500 1.536 1.490 1.524 9,435,510 +0.02(+1.62%)
Feb 17, 2005 1.583 1.583 1.491 1.500 9,081,877 -0.06(-4.11%)
Feb 16, 2005 1.596 1.606 1.551 1.564 5,639,507 -0.04(-2.67%)
Feb 15, 2005 1.607 1.643 1.584 1.607 7,910,727 +0.01(+0.81%)
Feb 14, 2005 1.614 1.621 1.587 1.594 4,472,867 +0.00(+0.09%)
Feb 11, 2005 1.619 1.627 1.583 1.593 8,292,465 -0.03(-1.59%)
Feb 10, 2005 1.634 1.657 1.607 1.619 6,371,483 -0.02(-1.22%)
Feb 09, 2005 1.650 1.660 1.591 1.639 5,462,142 -0.00(-0.26%)
Feb 08, 2005 1.644 1.680 1.630 1.643 6,540,106 -0.00(-0.26%)
Feb 07, 2005 1.704 1.727 1.647 1.647 7,560,237 -0.07(-4.08%)
Feb 04, 2005 1.706 1.743 1.674 1.717 7,200,122 +0.02(+1.01%)
Feb 03, 2005 1.621 1.713 1.620 1.700 18,731,916 +0.10(+6.06%)
Feb 02, 2005 1.631 1.650 1.600 1.603 4,976,153 -0.04(-2.26%)
Feb 01, 2005 1.631 1.664 1.627 1.640 4,758,257 -0.00(-0.17%)
Jan 31, 2005 1.620 1.654 1.607 1.643 6,411,922 +0.01(+0.52%)
Jan 28, 2005 1.603 1.671 1.590 1.634 9,362,290 +0.03(+2.05%)
Jan 27, 2005 1.567 1.630 1.559 1.601 6,955,045 +0.03(+1.63%)
Jan 26, 2005 1.586 1.641 1.539 1.576 18,571,006 -0.04(-2.65%)
Jan 25, 2005 1.812 1.874 1.613 1.619 66,932,996 +0.03(+1.71%)
Jan 24, 2005 1.573 1.623 1.549 1.591 23,670,520 +0.01(+0.91%)
Jan 21, 2005 1.573 1.606 1.570 1.577 4,440,583 -0.01(-0.45%)
Jan 20, 2005 1.589 1.604 1.560 1.584 7,660,533 +0.00(+0.18%)
Jan 19, 2005 1.623 1.623 1.560 1.581 12,352,059 -0.03(-2.04%)
Jan 18, 2005 1.634 1.639 1.563 1.614 10,414,075 -0.00(-0.26%)
Jan 14, 2005 1.591 1.634 1.540 1.619 14,516,081 +0.07(+4.33%)
Jan 13, 2005 1.564 1.579 1.534 1.551 9,592,415 +0.02(+1.02%)
Jan 12, 2005 1.599 1.614 1.504 1.536 12,445,481 -0.04(-2.36%)
Jan 11, 2005 1.629 1.634 1.573 1.573 7,841,756 -0.04(-2.31%)
Jan 10, 2005 1.586 1.677 1.586 1.610 9,960,846 +0.02(+1.35%)
Jan 07, 2005 1.587 1.650 1.571 1.589 7,527,015 +0.01(+0.63%)
Jan 06, 2005 1.600 1.624 1.573 1.579 8,273,117 -0.02(-1.34%)
Jan 05, 2005 1.677 1.677 1.584 1.600 12,740,678 -0.07(-3.94%)
Jan 04, 2005 1.703 1.707 1.607 1.666 17,374,532 -0.04(-2.18%)
Jan 03, 2005 1.783 1.800 1.646 1.703 11,465,684 -0.06(-3.33%)
Dec 31, 2004 1.800 1.830 1.747 1.761 9,823,100 -0.05(-2.76%)
Dec 30, 2004 1.816 1.857 1.784 1.811 10,451,000 +0.01(+0.40%)
Dec 29, 2004 1.786 1.821 1.740 1.804 16,214,799 +0.08(+4.38%)
Dec 28, 2004 1.660 1.750 1.639 1.729 15,028,999 +0.07(+4.31%)
Dec 27, 2004 1.693 1.700 1.649 1.657 7,368,899 +0.01(+0.61%)
Dec 23, 2004 1.689 1.693 1.589 1.647 27,598,898 -0.02(-1.45%)
Dec 22, 2004 1.683 1.714 1.630 1.671 40,317,900 -0.13(-7.14%)
Dec 21, 2004 1.861 1.861 1.783 1.800 10,645,600 -0.01(-0.79%)
Dec 20, 2004 1.898 1.927 1.810 1.814 11,874,099 -0.04(-2.16%)
Dec 17, 2004 1.923 1.943 1.821 1.854 17,431,400 -0.05(-2.84%)
Dec 16, 2004 1.900 1.974 1.814 1.909 23,011,798 +0.08(+4.25%)
Dec 15, 2004 1.856 1.933 1.807 1.831 24,628,098 +0.03(+1.71%)
Dec 14, 2004 1.814 1.831 1.757 1.800 20,944,700 -0.03(-1.41%)
Dec 13, 2004 1.717 1.847 1.709 1.826 25,451,998 +0.15(+8.86%)
Dec 10, 2004 1.721 1.727 1.671 1.677 8,541,400 +0.00(+0.09%)
Dec 09, 2004 1.613 1.689 1.603 1.676 15,802,499 +0.06(+3.71%)
Dec 08, 2004 1.704 1.736 1.614 1.616 12,708,499 -0.05(-3.08%)
Dec 07, 2004 1.600 1.736 1.600 1.667 31,133,198 +0.07(+4.20%)
Dec 06, 2004 1.614 1.630 1.593 1.600 7,636,299 -0.01(-0.89%)
Dec 03, 2004 1.621 1.636 1.600 1.614 9,334,500 -0.01(-0.44%)
Dec 02, 2004 1.594 1.633 1.591 1.621 10,753,400 +0.01(+0.89%)
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.