Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 3.230 3.350 3.180 3.350 5,661,841 +0.15(+4.69%)
Nov 29, 2005 3.170 3.230 3.170 3.200 7,201,135 +0.01(+0.31%)
Nov 28, 2005 3.180 3.220 3.130 3.190 7,834,730 +0.02(+0.63%)
Nov 25, 2005 3.140 3.180 3.100 3.170 2,804,086 +0.01(+0.32%)
Nov 23, 2005 3.175 3.200 3.140 3.160 9,476,687 +0.00(+0.00%)
Nov 22, 2005 3.170 3.180 3.110 3.160 10,350,867 +0.14(+4.64%)
Nov 21, 2005 3.000 3.100 2.920 3.020 8,317,143 +0.07(+2.37%)
Nov 18, 2005 2.830 2.990 2.820 2.950 13,861,373 +0.14(+4.98%)
Nov 17, 2005 2.750 2.850 2.730 2.810 9,241,449 +0.08(+2.93%)
Nov 16, 2005 2.650 2.740 2.650 2.730 11,138,793 +0.07(+2.63%)
Nov 15, 2005 2.620 2.730 2.580 2.660 11,611,787 +0.04(+1.53%)
Nov 14, 2005 2.660 2.740 2.560 2.620 8,467,035 -0.04(-1.50%)
Nov 11, 2005 2.590 2.720 2.570 2.660 8,068,010 +0.07(+2.70%)
Nov 10, 2005 2.550 2.610 2.530 2.590 5,562,562 +0.04(+1.57%)
Nov 09, 2005 2.540 2.560 2.500 2.550 5,240,212 +0.00(+0.00%)
Nov 08, 2005 2.530 2.560 2.490 2.550 4,213,908 +0.01(+0.39%)
Nov 07, 2005 2.520 2.580 2.480 2.540 5,770,424 +0.00(+0.00%)
Nov 04, 2005 2.560 2.610 2.500 2.540 5,109,409 -0.02(-0.78%)
Nov 03, 2005 2.440 2.580 2.420 2.560 9,137,080 +0.15(+6.22%)
Nov 02, 2005 2.400 2.430 2.370 2.410 15,337,951 +0.02(+0.84%)
Nov 01, 2005 2.450 2.450 2.370 2.390 6,480,701 -0.05(-2.05%)
Oct 31, 2005 2.350 2.490 2.340 2.440 7,055,067 +0.09(+3.83%)
Oct 28, 2005 2.350 2.410 2.340 2.350 7,600,247 +0.00(+0.00%)
Oct 27, 2005 2.410 2.460 2.270 2.350 15,060,976 -0.06(-2.49%)
Oct 26, 2005 2.310 2.490 2.300 2.410 16,910,262 +0.16(+7.11%)
Oct 25, 2005 2.250 2.270 2.180 2.250 6,925,175 -0.02(-0.88%)
Oct 24, 2005 2.240 2.280 2.230 2.270 4,742,629 +0.04(+1.79%)
Oct 21, 2005 2.240 2.280 2.210 2.230 5,555,159 -0.01(-0.45%)
Oct 20, 2005 2.240 2.270 2.190 2.240 6,503,556 -0.02(-0.88%)
Oct 19, 2005 2.210 2.260 2.170 2.260 7,264,906 +0.03(+1.35%)
Oct 18, 2005 2.270 2.300 2.220 2.230 3,781,091 -0.05(-2.19%)
Oct 17, 2005 2.280 2.290 2.210 2.280 3,849,587 +0.01(+0.44%)
Oct 14, 2005 2.250 2.280 2.180 2.270 12,535,487 +0.02(+0.89%)
Oct 13, 2005 2.150 2.250 2.150 2.250 10,326,871 +0.08(+3.69%)
Oct 12, 2005 2.140 2.250 1.990 2.170 6,821,894 +0.01(+0.46%)
Oct 11, 2005 2.180 2.220 2.150 2.160 9,350,552 +0.00(+0.00%)
Oct 10, 2005 2.250 2.270 2.160 2.160 5,055,522 -0.10(-4.42%)
Oct 07, 2005 2.260 2.280 2.210 2.260 5,840,759 +0.03(+1.35%)
Oct 06, 2005 2.240 2.320 2.190 2.230 10,378,413 +0.00(+0.00%)
Oct 05, 2005 2.220 2.360 2.210 2.230 11,455,608 +0.03(+1.36%)
Oct 04, 2005 2.200 2.280 2.180 2.200 11,038,997 +0.02(+0.92%)
Oct 03, 2005 2.060 2.190 2.060 2.180 14,216,776 +0.12(+5.83%)
Sep 30, 2005 2.030 2.070 2.020 2.060 4,879,588 +0.02(+0.98%)
Sep 29, 2005 2.010 2.050 1.990 2.040 5,599,693 +0.02(+0.99%)
Sep 28, 2005 2.020 2.040 1.970 2.020 5,577,760 +0.01(+0.50%)
Sep 27, 2005 2.040 2.040 1.970 2.010 4,903,244 -0.03(-1.47%)
Sep 26, 2005 2.050 2.070 2.019 2.040 4,211,599 +0.02(+0.99%)
Sep 23, 2005 2.020 2.060 1.970 2.020 5,343,525 +0.04(+2.02%)
Sep 22, 2005 1.980 2.040 1.970 1.980 8,264,504 -0.02(-1.00%)
Sep 21, 2005 2.060 2.070 1.999 2.000 6,700,977 -0.06(-2.91%)
Sep 20, 2005 2.130 2.160 2.040 2.060 7,090,912 -0.03(-1.44%)
Sep 19, 2005 2.180 2.180 2.050 2.090 5,883,249 -0.08(-3.69%)
Sep 16, 2005 2.060 2.170 2.030 2.170 13,233,251 +0.14(+6.90%)
Sep 15, 2005 2.070 2.090 2.000 2.030 5,753,905 -0.05(-2.40%)
Sep 14, 2005 2.160 2.160 2.060 2.080 4,549,500 -0.06(-2.80%)
Sep 13, 2005 2.150 2.160 2.130 2.140 3,487,739 -0.02(-0.93%)
Sep 12, 2005 2.160 2.190 2.130 2.160 3,500,825 +0.01(+0.47%)
Sep 09, 2005 2.170 2.190 2.120 2.150 7,112,221 +0.00(+0.00%)
Sep 08, 2005 2.080 2.170 2.070 2.150 7,798,155 +0.07(+3.37%)
Sep 07, 2005 2.050 2.090 2.030 2.080 4,636,193 +0.02(+0.97%)
Sep 06, 2005 2.020 2.060 2.010 2.060 5,548,262 +0.06(+3.00%)
Sep 02, 2005 2.050 2.050 1.990 2.000 3,204,435 -0.02(-0.99%)
Sep 01, 2005 2.040 2.070 2.000 2.020 5,365,256 -0.04(-1.94%)
Aug 31, 2005 2.020 2.060 1.990 2.060 6,427,778 +0.05(+2.49%)
Aug 30, 2005 2.050 2.080 2.000 2.010 5,322,641 -0.05(-2.43%)
Aug 29, 2005 2.030 2.060 2.010 2.060 6,453,132 +0.05(+2.49%)
Aug 26, 2005 2.060 2.070 1.990 2.010 7,080,699 -0.05(-2.43%)
Aug 25, 2005 2.030 2.100 2.030 2.060 5,588,732 +0.04(+1.98%)
Aug 24, 2005 2.030 2.060 2.010 2.020 5,998,495 -0.04(-1.94%)
Aug 23, 2005 2.040 2.080 2.000 2.060 4,530,512 +0.01(+0.49%)
Aug 22, 2005 2.070 2.110 2.020 2.050 5,036,104 -0.02(-0.97%)
Aug 19, 2005 2.060 2.110 2.050 2.070 3,512,939 +0.02(+0.98%)
Aug 18, 2005 2.100 2.120 2.050 2.050 4,032,883 -0.04(-1.91%)
Aug 17, 2005 2.080 2.140 2.060 2.090 7,310,408 +0.03(+1.46%)
Aug 16, 2005 2.080 2.110 2.040 2.060 7,027,083 -0.05(-2.37%)
Aug 15, 2005 2.150 2.170 2.080 2.110 9,821,838 -0.06(-2.76%)
Aug 12, 2005 2.190 2.209 2.140 2.170 4,520,862 -0.04(-1.81%)
Aug 11, 2005 2.220 2.240 2.180 2.210 5,065,385 -0.02(-0.90%)
Aug 10, 2005 2.250 2.250 2.190 2.230 6,025,656 +0.00(+0.00%)
Aug 09, 2005 2.220 2.250 2.210 2.230 4,094,390 +0.03(+1.36%)
Aug 08, 2005 2.230 2.300 2.190 2.200 6,114,281 -0.01(-0.45%)
Aug 05, 2005 2.240 2.260 2.200 2.210 6,297,096 -0.03(-1.34%)
Aug 04, 2005 2.270 2.290 2.240 2.240 8,580,198 -0.04(-1.75%)
Aug 03, 2005 2.350 2.360 2.270 2.280 8,582,233 -0.07(-2.98%)
Aug 02, 2005 2.370 2.380 2.330 2.350 4,678,689 -0.02(-0.84%)
Aug 01, 2005 2.350 2.400 2.330 2.370 6,018,659 +0.03(+1.28%)
Jul 29, 2005 2.300 2.360 2.250 2.340 7,443,671 +0.05(+2.18%)
Jul 28, 2005 2.390 2.430 2.250 2.290 11,928,356 -0.10(-4.18%)
Jul 27, 2005 2.580 2.600 2.380 2.390 25,061,526 -0.46(-16.14%)
Jul 26, 2005 2.720 2.850 2.720 2.850 6,574,027 +0.10(+3.64%)
Jul 25, 2005 2.760 2.791 2.730 2.750 3,469,345 -0.03(-1.08%)
Jul 22, 2005 2.770 2.820 2.750 2.780 4,217,005 +0.00(+0.00%)
Jul 21, 2005 2.770 2.790 2.720 2.780 5,081,212 +0.02(+0.72%)
Jul 20, 2005 2.610 2.770 2.600 2.760 6,422,224 +0.10(+3.76%)
Jul 19, 2005 2.660 2.670 2.590 2.660 4,795,710 +0.04(+1.53%)
Jul 18, 2005 2.670 2.670 2.560 2.620 3,822,944 -0.05(-1.87%)
Jul 15, 2005 2.630 2.720 2.630 2.670 4,410,385 +0.02(+0.75%)
Jul 14, 2005 2.720 2.750 2.580 2.650 7,248,658 +0.01(+0.38%)
Jul 13, 2005 2.710 2.720 2.620 2.640 3,987,635 -0.07(-2.58%)
Jul 12, 2005 2.690 2.750 2.660 2.710 4,655,167 +0.02(+0.74%)
Jul 11, 2005 2.570 2.700 2.570 2.690 7,424,635 +0.11(+4.26%)
Jul 08, 2005 2.500 2.590 2.430 2.580 7,815,541 +0.06(+2.38%)
Jul 07, 2005 2.570 2.570 2.470 2.520 5,075,785 -0.02(-0.71%)
Jul 06, 2005 2.500 2.600 2.470 2.538 10,015,871 +0.05(+1.92%)
Jul 05, 2005 2.380 2.490 2.370 2.490 6,825,600 +0.11(+4.62%)
Jul 01, 2005 2.360 2.420 2.320 2.380 5,837,500 +0.02(+0.85%)
Jun 30, 2005 2.470 2.470 2.350 2.360 5,592,013 -0.09(-3.67%)
Jun 29, 2005 2.480 2.500 2.410 2.450 4,388,761 -0.02(-0.81%)
Jun 28, 2005 2.520 2.570 2.400 2.470 8,109,081 -0.05(-1.98%)
Jun 27, 2005 2.600 2.620 2.500 2.520 5,602,274 -0.05(-1.95%)
Jun 24, 2005 2.690 2.760 2.569 2.570 32,565,407 -0.15(-5.51%)
Jun 23, 2005 2.660 2.800 2.660 2.720 7,335,953 +0.03(+1.12%)
Jun 22, 2005 2.710 2.740 2.650 2.690 5,082,831 -0.02(-0.74%)
Jun 21, 2005 2.750 2.780 2.690 2.710 3,513,376 -0.03(-1.09%)
Jun 20, 2005 2.800 2.800 2.700 2.740 3,086,379 -0.06(-2.14%)
Jun 17, 2005 2.820 2.860 2.750 2.800 4,735,633 -0.02(-0.71%)
Jun 16, 2005 2.770 2.860 2.770 2.820 6,111,410 +0.05(+1.81%)
Jun 15, 2005 2.840 2.870 2.700 2.770 6,209,057 -0.07(-2.46%)
Jun 14, 2005 2.850 2.920 2.810 2.840 3,715,324 -0.01(-0.35%)
Jun 13, 2005 2.890 2.890 2.780 2.850 3,304,471 +0.00(+0.00%)
Jun 10, 2005 2.860 2.960 2.790 2.850 4,294,527 +0.00(+0.00%)
Jun 09, 2005 2.750 2.860 2.700 2.850 4,274,978 +0.08(+2.89%)
Jun 08, 2005 2.810 2.840 2.740 2.770 3,489,803 -0.03(-1.07%)
Jun 07, 2005 2.820 2.920 2.780 2.800 5,259,313 -0.01(-0.36%)
Jun 06, 2005 2.870 2.871 2.700 2.810 7,962,497 -0.08(-2.77%)
Jun 03, 2005 3.000 3.000 2.890 2.890 3,977,327 -0.10(-3.34%)
Jun 02, 2005 2.950 2.990 2.890 2.990 4,227,317 +0.01(+0.34%)
Jun 01, 2005 3.000 3.070 2.900 2.980 5,904,818 -0.02(-0.67%)
May 31, 2005 3.010 3.070 2.900 3.000 6,538,396 -0.03(-0.99%)
May 27, 2005 2.980 3.090 2.880 3.030 12,755,995 +0.07(+2.36%)
May 26, 2005 2.860 3.030 2.860 2.960 12,199,382 +0.10(+3.50%)
May 25, 2005 2.700 2.900 2.670 2.860 8,428,877 +0.13(+4.76%)
May 24, 2005 2.730 2.750 2.660 2.730 4,446,300 +0.00(+0.00%)
May 23, 2005 2.750 2.770 2.700 2.730 3,745,400 -0.01(-0.36%)
May 20, 2005 2.670 2.740 2.610 2.740 4,557,488 +0.04(+1.48%)
May 19, 2005 2.640 2.701 2.630 2.700 5,462,732 +0.08(+3.05%)
May 18, 2005 2.620 2.670 2.570 2.620 5,402,700 +0.00(+0.00%)
May 17, 2005 2.700 2.710 2.530 2.620 4,191,639 -0.06(-2.24%)
May 16, 2005 2.660 2.690 2.610 2.680 5,873,236 +0.03(+1.13%)
May 13, 2005 2.520 2.660 2.500 2.650 6,947,255 +0.14(+5.58%)
May 12, 2005 2.460 2.610 2.450 2.510 8,017,352 +0.03(+1.21%)
May 11, 2005 2.330 2.480 2.320 2.480 6,133,719 +0.18(+7.83%)
May 10, 2005 2.320 2.390 2.299 2.300 3,182,669 -0.05(-2.13%)
May 09, 2005 2.260 2.390 2.250 2.350 5,237,894 +0.07(+3.07%)
May 06, 2005 2.270 2.310 2.220 2.280 2,947,359 +0.05(+2.24%)
May 05, 2005 2.310 2.330 2.220 2.230 6,046,716 -0.04(-1.76%)
May 04, 2005 2.300 2.350 2.260 2.270 9,801,713 -0.03(-1.30%)
May 03, 2005 2.280 2.400 2.250 2.300 5,261,262 +0.03(+1.32%)
May 02, 2005 2.290 2.340 2.210 2.270 6,467,791 -0.04(-1.73%)
Apr 29, 2005 2.430 2.480 2.270 2.310 8,078,791 -0.09(-3.75%)
Apr 28, 2005 2.500 2.540 2.300 2.400 11,463,196 -0.16(-6.25%)
Apr 27, 2005 2.130 2.590 2.110 2.560 21,872,938 +0.49(+23.67%)
Apr 26, 2005 2.120 2.150 2.050 2.070 7,969,343 -0.05(-2.36%)
Apr 25, 2005 2.150 2.190 2.100 2.120 5,008,518 +0.00(+0.00%)
Apr 22, 2005 2.220 2.220 2.090 2.120 5,103,250 -0.11(-4.93%)
Apr 21, 2005 2.140 2.230 2.130 2.230 7,423,137 +0.14(+6.70%)
Apr 20, 2005 2.350 2.350 2.060 2.090 14,871,019 -0.20(-8.73%)
Apr 19, 2005 2.310 2.370 2.270 2.290 9,318,280 +0.02(+0.88%)
Apr 18, 2005 2.210 2.510 2.180 2.270 17,919,277 -0.12(-5.02%)
Apr 15, 2005 2.420 2.510 2.370 2.390 8,188,733 -0.07(-2.85%)
Apr 14, 2005 2.610 2.620 2.440 2.460 9,238,102 -0.14(-5.38%)
Apr 13, 2005 2.670 2.690 2.590 2.600 5,159,209 -0.11(-4.06%)
Apr 12, 2005 2.700 2.720 2.620 2.710 7,900,599 +0.00(+0.00%)
Apr 11, 2005 2.780 2.820 2.700 2.710 4,696,211 -0.07(-2.52%)
Apr 08, 2005 2.840 2.930 2.750 2.780 6,775,011 -0.09(-3.14%)
Apr 07, 2005 2.780 2.880 2.740 2.870 6,136,509 +0.09(+3.24%)
Apr 06, 2005 2.720 2.870 2.720 2.780 9,995,400 +0.09(+3.35%)
Apr 05, 2005 2.930 2.980 2.680 2.690 13,559,193 -0.23(-7.88%)
Apr 04, 2005 2.970 2.980 2.900 2.920 5,561,198 -0.02(-0.68%)
Apr 01, 2005 3.000 3.080 2.910 2.940 5,871,339 -0.01(-0.34%)
Mar 31, 2005 2.980 3.020 2.900 2.950 4,961,997 -0.06(-1.99%)
Mar 30, 2005 2.930 3.020 2.870 3.010 9,959,716 +0.11(+3.79%)
Mar 29, 2005 3.040 3.070 2.888 2.900 7,848,886 -0.12(-3.97%)
Mar 28, 2005 3.120 3.130 3.020 3.020 3,070,551 -0.06(-1.95%)
Mar 24, 2005 3.160 3.180 3.060 3.080 4,086,702 -0.04(-1.28%)
Mar 23, 2005 2.960 3.250 2.960 3.120 8,922,324 +0.14(+4.70%)
Mar 22, 2005 2.990 3.090 2.950 2.980 3,863,117 -0.01(-0.33%)
Mar 21, 2005 3.020 3.040 2.950 2.990 5,258,015 +0.00(+0.00%)
Mar 18, 2005 3.060 3.100 2.980 2.990 5,291,608 -0.06(-1.97%)
Mar 17, 2005 2.950 3.100 2.900 3.050 8,757,494 -0.04(-1.29%)
Mar 16, 2005 3.100 3.250 3.080 3.090 7,071,671 -0.06(-1.90%)
Mar 15, 2005 3.290 3.320 3.100 3.150 9,016,055 -0.14(-4.26%)
Mar 14, 2005 3.270 3.310 3.150 3.290 7,843,795 +0.02(+0.61%)
Mar 11, 2005 3.490 3.570 3.249 3.270 13,941,904 -0.22(-6.30%)
Mar 10, 2005 3.540 3.570 3.350 3.490 9,854,461 -0.06(-1.69%)
Mar 09, 2005 3.380 3.570 3.370 3.550 11,575,445 +0.17(+5.03%)
Mar 08, 2005 3.430 3.650 3.340 3.380 12,794,018 -0.10(-2.90%)
Mar 07, 2005 3.050 3.490 3.040 3.481 14,197,299 +0.44(+14.51%)
Mar 04, 2005 3.110 3.150 3.040 3.040 6,277,008 -0.06(-1.94%)
Mar 03, 2005 3.210 3.230 3.070 3.100 7,782,408 -0.09(-2.82%)
Mar 02, 2005 3.220 3.260 3.170 3.190 5,966,002 -0.06(-1.85%)
Mar 01, 2005 3.210 3.250 3.180 3.250 5,067,533 +0.10(+3.17%)
Feb 28, 2005 3.140 3.220 3.140 3.150 5,620,814 -0.02(-0.63%)
Feb 25, 2005 3.160 3.220 3.120 3.170 4,088,807 +0.00(+0.00%)
Feb 24, 2005 3.110 3.180 3.060 3.170 5,825,727 +0.04(+1.28%)
Feb 23, 2005 3.190 3.230 3.120 3.130 4,601,933 -0.05(-1.57%)
Feb 22, 2005 3.120 3.260 3.090 3.180 6,286,981 +0.04(+1.27%)
Feb 18, 2005 3.220 3.260 3.130 3.140 5,135,863 -0.06(-1.88%)
Feb 17, 2005 3.250 3.350 3.200 3.200 6,779,936 -0.03(-0.93%)
Feb 16, 2005 3.200 3.290 3.170 3.230 7,256,361 +0.03(+0.94%)
Feb 15, 2005 3.200 3.370 3.190 3.200 8,254,698 -0.02(-0.62%)
Feb 14, 2005 3.280 3.300 3.170 3.220 6,705,825 -0.07(-2.13%)
Feb 11, 2005 3.170 3.340 3.110 3.290 8,125,841 +0.10(+3.13%)
Feb 10, 2005 3.200 3.240 3.110 3.190 6,921,076 +0.04(+1.27%)
Feb 09, 2005 3.300 3.310 3.150 3.150 5,460,438 -0.15(-4.55%)
Feb 08, 2005 3.290 3.380 3.250 3.300 8,872,586 -0.01(-0.30%)
Feb 07, 2005 3.370 3.390 3.270 3.310 7,604,325 -0.04(-1.19%)
Feb 04, 2005 3.180 3.350 3.170 3.350 8,227,550 +0.14(+4.36%)
Feb 03, 2005 3.380 3.390 3.180 3.210 17,123,845 -0.20(-5.87%)
Feb 02, 2005 3.170 3.490 3.150 3.410 23,008,539 +0.23(+7.23%)
Feb 01, 2005 3.070 3.250 3.040 3.180 11,454,812 +0.12(+3.92%)
Jan 31, 2005 3.070 3.110 2.990 3.060 10,492,991 +0.03(+0.99%)
Jan 28, 2005 2.990 3.070 2.850 3.030 19,061,396 +0.04(+1.34%)
Jan 27, 2005 3.080 3.081 2.970 2.990 18,191,468 -0.09(-2.92%)
Jan 26, 2005 3.140 3.170 3.010 3.080 9,129,919 -0.03(-0.96%)
Jan 25, 2005 3.130 3.150 3.030 3.110 8,872,328 +0.01(+0.32%)
Jan 24, 2005 3.170 3.200 3.030 3.100 7,548,658 -0.04(-1.27%)
Jan 21, 2005 3.190 3.210 3.130 3.140 8,156,337 -0.02(-0.63%)
Jan 20, 2005 3.110 3.220 3.070 3.160 6,312,788 +0.02(+0.64%)
Jan 19, 2005 3.190 3.200 3.090 3.140 8,306,240 -0.09(-2.79%)
Jan 18, 2005 3.290 3.310 3.170 3.230 8,343,944 -0.09(-2.71%)
Jan 14, 2005 3.140 3.320 3.130 3.320 14,537,093 +0.19(+6.07%)
Jan 13, 2005 3.120 3.170 3.060 3.130 10,338,559 -0.01(-0.32%)
Jan 12, 2005 3.240 3.240 3.050 3.140 9,392,873 -0.01(-0.32%)
Jan 11, 2005 3.290 3.300 3.050 3.150 17,342,422 -0.21(-6.25%)
Jan 10, 2005 3.360 3.400 3.290 3.360 10,308,156 -0.05(-1.47%)
Jan 07, 2005 3.470 3.530 3.340 3.410 7,295,459 -0.02(-0.58%)
Jan 06, 2005 3.480 3.520 3.390 3.430 8,342,686 -0.02(-0.58%)
Jan 05, 2005 3.600 3.630 3.430 3.450 11,620,122 -0.16(-4.43%)
Jan 04, 2005 3.860 3.880 3.580 3.610 8,484,806 -0.22(-5.74%)
Jan 03, 2005 3.920 4.030 3.800 3.830 9,094,250 -0.09(-2.30%)
Dec 31, 2004 3.900 3.960 3.890 3.920 3,843,300 +0.00(+0.00%)
Dec 30, 2004 3.900 3.970 3.880 3.920 4,949,000 -0.01(-0.25%)
Dec 29, 2004 3.850 3.950 3.850 3.930 5,999,500 +0.06(+1.55%)
Dec 28, 2004 3.870 3.870 3.840 3.870 4,494,800 +0.01(+0.26%)
Dec 27, 2004 3.800 3.910 3.790 3.860 6,606,700 +0.05(+1.31%)
Dec 23, 2004 3.720 3.840 3.720 3.810 5,125,700 +0.06(+1.60%)
Dec 22, 2004 3.630 3.790 3.630 3.750 9,173,700 +0.08(+2.18%)
Dec 21, 2004 3.680 3.700 3.620 3.670 5,876,700 +0.02(+0.55%)
Dec 20, 2004 3.800 3.800 3.600 3.650 7,743,600 -0.12(-3.18%)
Dec 17, 2004 3.700 3.810 3.700 3.770 12,372,400 +0.03(+0.80%)
Dec 16, 2004 3.710 3.830 3.710 3.740 6,226,400 -0.04(-1.06%)
Dec 15, 2004 3.635 3.791 3.630 3.780 7,842,900 +0.13(+3.56%)
Dec 14, 2004 3.600 3.700 3.600 3.650 6,597,600 +0.05(+1.39%)
Dec 13, 2004 3.670 3.700 3.581 3.600 4,079,500 -0.01(-0.28%)
Dec 10, 2004 3.470 3.680 3.470 3.610 5,086,300 +0.09(+2.56%)
Dec 09, 2004 3.550 3.590 3.429 3.520 9,996,000 -0.10(-2.76%)
Dec 08, 2004 3.745 3.780 3.580 3.620 7,320,800 -0.13(-3.47%)
Dec 07, 2004 3.890 3.934 3.740 3.750 7,756,600 -0.14(-3.60%)
Dec 06, 2004 3.900 3.950 3.820 3.890 5,369,900 -0.01(-0.26%)
Dec 03, 2004 3.970 3.980 3.830 3.900 10,233,600 +0.09(+2.36%)
Dec 02, 2004 3.700 3.960 3.670 3.810 9,112,600 +0.07(+1.87%)
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.