Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 7.384 7.468 7.358 7.426 12,020,968 +0.09(+1.25%)
Nov 29, 2005 7.445 7.503 7.255 7.335 9,530,247 -0.14(-1.84%)
Nov 28, 2005 7.537 7.583 7.442 7.472 8,774,515 +0.03(+0.36%)
Nov 25, 2005 7.464 7.506 7.377 7.445 2,963,184 +0.02(+0.21%)
Nov 23, 2005 7.396 7.484 7.388 7.430 5,164,084 +0.06(+0.78%)
Nov 22, 2005 7.396 7.426 7.342 7.373 7,255,451 -0.06(-0.82%)
Nov 21, 2005 7.434 7.457 7.392 7.434 5,777,003 +0.02(+0.21%)
Nov 18, 2005 7.537 7.537 7.346 7.419 6,495,263 -0.02(-0.26%)
Nov 17, 2005 7.442 7.491 7.411 7.438 7,048,699 +0.03(+0.41%)
Nov 16, 2005 7.384 7.434 7.319 7.407 6,349,567 +0.04(+0.57%)
Nov 15, 2005 7.380 7.426 7.323 7.365 8,427,570 -0.02(-0.31%)
Nov 14, 2005 7.155 7.472 7.155 7.388 6,419,009 -0.03(-0.36%)
Nov 11, 2005 7.338 7.438 7.270 7.415 4,268,159 +0.11(+1.52%)
Nov 10, 2005 7.251 7.346 7.235 7.304 7,773,248 +0.03(+0.42%)
Nov 09, 2005 7.262 7.323 7.190 7.274 7,306,025 +0.02(+0.32%)
Nov 08, 2005 7.354 7.361 7.247 7.251 12,341,184 -0.12(-1.66%)
Nov 07, 2005 7.384 7.442 7.331 7.373 10,719,923 -0.02(-0.26%)
Nov 04, 2005 7.468 7.525 7.361 7.392 9,088,443 -0.09(-1.22%)
Nov 03, 2005 7.556 7.606 7.461 7.484 7,482,118 -0.09(-1.21%)
Nov 02, 2005 7.575 7.617 7.537 7.575 6,438,924 +0.01(+0.10%)
Nov 01, 2005 7.594 7.659 7.541 7.567 7,601,610 -0.03(-0.35%)
Oct 31, 2005 7.518 7.632 7.518 7.594 12,167,188 +0.11(+1.53%)
Oct 28, 2005 7.346 7.514 7.346 7.480 12,373,940 +0.18(+2.40%)
Oct 27, 2005 7.499 7.506 7.304 7.304 8,321,180 -0.22(-2.94%)
Oct 26, 2005 7.556 7.594 7.499 7.525 7,121,809 -0.03(-0.40%)
Oct 25, 2005 7.632 7.640 7.506 7.556 8,584,534 -0.10(-1.35%)
Oct 24, 2005 7.552 7.709 7.537 7.659 11,142,599 +0.10(+1.36%)
Oct 21, 2005 7.613 7.629 7.541 7.556 9,990,133 -0.00(-0.05%)
Oct 20, 2005 7.587 7.766 7.491 7.560 10,626,636 -0.07(-0.90%)
Oct 19, 2005 7.522 7.632 7.495 7.629 8,427,046 +0.07(+0.91%)
Oct 18, 2005 7.556 7.621 7.537 7.560 8,969,213 -0.03(-0.40%)
Oct 17, 2005 7.514 7.594 7.499 7.590 6,164,827 +0.06(+0.86%)
Oct 14, 2005 7.529 7.567 7.457 7.525 6,927,897 -0.00(-0.05%)
Oct 13, 2005 7.464 7.545 7.438 7.529 8,368,086 +0.03(+0.36%)
Oct 12, 2005 7.613 7.621 7.400 7.503 8,107,091 -0.13(-1.70%)
Oct 11, 2005 7.602 7.667 7.567 7.632 6,753,376 +0.02(+0.20%)
Oct 10, 2005 7.640 7.747 7.590 7.617 4,026,293 -0.04(-0.50%)
Oct 07, 2005 7.632 7.663 7.571 7.655 6,539,287 +0.05(+0.60%)
Oct 06, 2005 7.583 7.747 7.510 7.609 10,213,132 +0.02(+0.20%)
Oct 05, 2005 7.655 7.758 7.583 7.594 5,300,085 -0.09(-1.14%)
Oct 04, 2005 7.892 7.938 7.674 7.682 8,460,325 -0.16(-2.04%)
Oct 03, 2005 7.838 7.899 7.816 7.842 7,704,331 -0.02(-0.19%)
Sep 30, 2005 7.865 7.903 7.800 7.857 5,901,212 -0.01(-0.15%)
Sep 29, 2005 7.705 7.899 7.667 7.869 13,510,159 +0.13(+1.63%)
Sep 28, 2005 7.743 7.854 7.644 7.743 7,992,578 -0.05(-0.64%)
Sep 27, 2005 7.785 7.812 7.747 7.793 7,164,260 +0.00(+0.05%)
Sep 26, 2005 7.793 7.850 7.766 7.789 8,026,644 +0.01(+0.15%)
Sep 23, 2005 7.804 7.888 7.701 7.777 7,084,336 +0.04(+0.49%)
Sep 22, 2005 7.640 7.762 7.583 7.739 8,718,962 +0.06(+0.85%)
Sep 21, 2005 7.754 7.804 7.606 7.674 9,893,439 -0.08(-1.03%)
Sep 20, 2005 7.785 7.842 7.732 7.754 7,591,914 -0.04(-0.49%)
Sep 19, 2005 7.793 7.850 7.735 7.793 6,345,113 -0.05(-0.63%)
Sep 16, 2005 7.819 7.968 7.796 7.842 13,550,776 +0.04(+0.49%)
Sep 15, 2005 7.823 7.854 7.743 7.804 4,758,965 -0.02(-0.29%)
Sep 14, 2005 7.850 7.850 7.670 7.827 17,073,422 +0.21(+2.70%)
Sep 13, 2005 7.823 7.911 7.602 7.621 15,861,210 -0.10(-1.24%)
Sep 12, 2005 7.709 7.747 7.629 7.716 18,226,412 +0.06(+0.75%)
Sep 09, 2005 7.594 7.697 7.583 7.659 8,503,562 +0.11(+1.52%)
Sep 08, 2005 7.816 7.816 7.533 7.545 7,238,418 -0.07(-0.90%)
Sep 07, 2005 7.709 7.781 7.590 7.613 7,758,311 -0.06(-0.84%)
Sep 06, 2005 7.625 7.709 7.593 7.678 9,075,341 +0.08(+1.05%)
Sep 02, 2005 7.598 7.838 7.548 7.598 14,109,976 +0.04(+0.50%)
Sep 01, 2005 7.510 7.629 7.506 7.560 6,098,530 +0.03(+0.35%)
Aug 31, 2005 7.476 7.545 7.350 7.533 7,767,221 +0.09(+1.18%)
Aug 30, 2005 7.495 7.556 7.358 7.445 5,464,910 -0.08(-1.01%)
Aug 29, 2005 7.377 7.560 7.369 7.522 7,513,039 +0.10(+1.34%)
Aug 26, 2005 7.518 7.522 7.331 7.422 9,183,302 -0.10(-1.27%)
Aug 25, 2005 7.617 7.629 7.472 7.518 8,508,017 -0.07(-0.91%)
Aug 24, 2005 7.613 7.682 7.575 7.587 8,256,980 -0.06(-0.75%)
Aug 23, 2005 7.598 7.667 7.537 7.644 6,134,430 +0.05(+0.70%)
Aug 22, 2005 7.567 7.632 7.537 7.590 8,097,919 +0.07(+0.96%)
Aug 19, 2005 7.541 7.590 7.457 7.518 7,981,048 +0.00(+0.00%)
Aug 18, 2005 7.480 7.548 7.442 7.518 5,855,878 +0.04(+0.51%)
Aug 17, 2005 7.380 7.499 7.380 7.480 5,614,012 +0.07(+0.98%)
Aug 16, 2005 7.403 7.430 7.361 7.407 5,460,455 -0.03(-0.41%)
Aug 15, 2005 7.350 7.457 7.285 7.438 4,973,579 +0.06(+0.83%)
Aug 12, 2005 7.472 7.518 7.346 7.377 4,368,259 -0.14(-1.88%)
Aug 11, 2005 7.514 7.567 7.442 7.518 4,268,683 +0.00(+0.00%)
Aug 10, 2005 7.606 7.632 7.468 7.518 5,782,244 -0.03(-0.45%)
Aug 09, 2005 7.468 7.571 7.461 7.552 4,870,334 +0.09(+1.23%)
Aug 08, 2005 7.419 7.461 7.323 7.461 5,645,457 +0.07(+0.93%)
Aug 05, 2005 7.407 7.468 7.373 7.392 4,707,081 -0.05(-0.72%)
Aug 04, 2005 7.579 7.602 7.430 7.445 4,832,076 -0.16(-2.16%)
Aug 03, 2005 7.537 7.629 7.484 7.609 6,091,455 +0.06(+0.81%)
Aug 02, 2005 7.590 7.632 7.499 7.548 8,860,465 -0.05(-0.60%)
Aug 01, 2005 7.613 7.632 7.575 7.594 7,538,457 +0.02(+0.25%)
Jul 29, 2005 7.567 7.629 7.552 7.575 6,665,329 -0.02(-0.30%)
Jul 28, 2005 7.564 7.629 7.548 7.598 8,337,427 +0.03(+0.40%)
Jul 27, 2005 7.545 7.606 7.506 7.567 7,061,801 -0.01(-0.10%)
Jul 26, 2005 7.461 7.613 7.449 7.575 11,289,081 +0.11(+1.53%)
Jul 25, 2005 7.422 7.499 7.411 7.461 8,198,806 +0.02(+0.26%)
Jul 22, 2005 7.384 7.476 7.377 7.442 6,241,344 +0.07(+0.98%)
Jul 21, 2005 7.430 7.434 7.346 7.369 5,661,180 -0.08(-1.13%)
Jul 20, 2005 7.407 7.503 7.400 7.453 6,501,290 +0.01(+0.10%)
Jul 19, 2005 7.510 7.564 7.426 7.445 7,061,277 -0.05(-0.66%)
Jul 18, 2005 7.453 7.564 7.434 7.495 6,362,145 +0.03(+0.36%)
Jul 15, 2005 7.442 7.491 7.430 7.468 6,269,382 +0.00(+0.05%)
Jul 14, 2005 7.411 7.514 7.411 7.464 7,194,133 +0.04(+0.57%)
Jul 13, 2005 7.308 7.434 7.308 7.422 5,307,422 +0.02(+0.26%)
Jul 12, 2005 7.400 7.442 7.369 7.403 5,706,776 -0.02(-0.31%)
Jul 11, 2005 7.484 7.499 7.400 7.426 7,320,961 -0.01(-0.15%)
Jul 08, 2005 7.335 7.461 7.289 7.438 6,419,533 +0.10(+1.40%)
Jul 07, 2005 7.251 7.369 7.213 7.335 6,090,931 -0.00(-0.05%)
Jul 06, 2005 7.308 7.403 7.293 7.338 11,866,886 +0.01(+0.10%)
Jul 05, 2005 7.171 7.361 7.140 7.331 10,902,567 +0.13(+1.86%)
Jul 01, 2005 7.239 7.251 7.190 7.197 7,424,993 -0.06(-0.89%)
Jun 30, 2005 7.277 7.308 7.243 7.262 10,454,736 -0.05(-0.63%)
Jun 29, 2005 7.373 7.392 7.274 7.308 10,879,508 -0.04(-0.52%)
Jun 28, 2005 7.403 7.445 7.251 7.346 11,147,840 -0.06(-0.77%)
Jun 27, 2005 7.445 7.518 7.392 7.403 11,814,478 -0.10(-1.37%)
Jun 24, 2005 7.403 7.617 7.392 7.506 14,628,297 +0.07(+0.98%)
Jun 23, 2005 7.434 7.556 7.403 7.434 18,236,108 +0.02(+0.26%)
Jun 22, 2005 7.289 7.525 7.174 7.415 32,410,284 -0.01(-0.10%)
Jun 21, 2005 7.151 7.491 7.151 7.422 43,020,412 +0.67(+9.95%)
Jun 20, 2005 6.636 6.774 6.583 6.751 8,505,921 +0.11(+1.73%)
Jun 17, 2005 6.755 6.758 6.617 6.636 8,343,716 -0.07(-1.02%)
Jun 16, 2005 6.663 6.804 6.625 6.705 8,868,064 +0.03(+0.46%)
Jun 15, 2005 6.468 6.755 6.449 6.674 17,730,626 +0.30(+4.73%)
Jun 14, 2005 6.297 6.423 6.293 6.373 4,722,541 +0.07(+1.15%)
Jun 13, 2005 6.327 6.346 6.281 6.300 4,456,306 -0.05(-0.78%)
Jun 10, 2005 6.388 6.388 6.304 6.350 5,716,995 -0.05(-0.83%)
Jun 09, 2005 6.381 6.404 6.300 6.404 4,372,452 +0.03(+0.42%)
Jun 08, 2005 6.743 6.743 6.320 6.377 6,302,138 -0.00(-0.06%)
Jun 07, 2005 6.430 6.594 6.358 6.381 9,764,776 -0.03(-0.54%)
Jun 06, 2005 6.346 6.419 6.335 6.415 3,481,767 +0.04(+0.66%)
Jun 03, 2005 6.384 6.384 6.304 6.373 5,129,232 -0.04(-0.60%)
Jun 02, 2005 6.350 6.426 6.297 6.411 6,885,446 +0.06(+0.90%)
Jun 01, 2005 6.369 6.430 6.316 6.354 7,904,007 -0.05(-0.72%)
May 31, 2005 6.442 6.442 6.381 6.400 5,928,464 -0.04(-0.65%)
May 27, 2005 6.419 6.499 6.400 6.442 3,863,564 +0.02(+0.24%)
May 26, 2005 6.419 6.465 6.404 6.426 3,932,219 +0.01(+0.12%)
May 25, 2005 6.392 6.438 6.373 6.419 4,452,899 +0.01(+0.18%)
May 24, 2005 6.407 6.461 6.384 6.407 3,621,698 -0.04(-0.59%)
May 23, 2005 6.495 6.510 6.400 6.446 4,855,659 -0.08(-1.23%)
May 20, 2005 6.434 6.541 6.369 6.526 6,349,567 +0.09(+1.42%)
May 19, 2005 6.442 6.449 6.377 6.434 4,997,687 -0.01(-0.12%)
May 18, 2005 6.465 6.487 6.384 6.442 6,588,289 -0.02(-0.24%)
May 17, 2005 6.201 6.484 6.197 6.457 12,253,662 +0.23(+3.68%)
May 16, 2005 6.114 6.247 6.087 6.228 5,221,996 +0.15(+2.51%)
May 13, 2005 6.171 6.178 6.010 6.075 5,341,225 -0.07(-1.12%)
May 12, 2005 6.197 6.251 6.133 6.144 3,948,204 -0.06(-0.92%)
May 11, 2005 6.194 6.213 6.064 6.201 6,542,169 +0.00(+0.00%)
May 10, 2005 6.140 6.228 6.125 6.201 3,966,809 +0.01(+0.18%)
May 09, 2005 6.087 6.262 6.087 6.190 4,577,632 +0.08(+1.38%)
May 06, 2005 6.270 6.270 6.098 6.106 4,208,937 -0.11(-1.84%)
May 05, 2005 6.197 6.316 6.190 6.220 6,449,930 -0.01(-0.18%)
May 04, 2005 6.033 6.255 5.999 6.232 7,806,265 +0.21(+3.55%)
May 03, 2005 6.068 6.098 5.972 6.018 9,228,374 -0.06(-1.07%)
May 02, 2005 5.991 6.087 5.965 6.083 8,202,737 +0.06(+1.08%)
Apr 29, 2005 5.991 6.087 5.946 6.018 9,617,246 +0.04(+0.64%)
Apr 28, 2005 6.030 6.098 5.968 5.980 7,182,603 -0.05(-0.89%)
Apr 27, 2005 5.885 6.083 5.839 6.033 7,898,767 +0.13(+2.20%)
Apr 26, 2005 5.953 5.984 5.904 5.904 5,538,020 -0.06(-1.02%)
Apr 25, 2005 5.991 6.022 5.934 5.965 7,356,337 +0.02(+0.26%)
Apr 22, 2005 6.026 6.026 5.892 5.949 6,323,625 -0.08(-1.27%)
Apr 21, 2005 5.999 6.037 5.965 6.026 6,049,528 +0.09(+1.54%)
Apr 20, 2005 5.858 5.968 5.839 5.934 9,368,043 +0.07(+1.17%)
Apr 19, 2005 5.816 5.904 5.781 5.865 10,196,885 +0.04(+0.66%)
Apr 18, 2005 5.965 5.972 5.816 5.827 10,752,679 -0.15(-2.43%)
Apr 15, 2005 5.988 6.052 5.919 5.972 8,120,979 -0.09(-1.51%)
Apr 14, 2005 6.102 6.167 6.026 6.064 10,825,003 -0.02(-0.25%)
Apr 13, 2005 5.991 6.106 5.957 6.079 8,845,005 +0.07(+1.14%)
Apr 12, 2005 5.968 6.022 5.926 6.010 8,468,449 +0.01(+0.19%)
Apr 11, 2005 6.049 6.068 5.976 5.999 3,790,978 -0.08(-1.38%)
Apr 08, 2005 6.106 6.117 6.033 6.083 6,291,656 -0.02(-0.25%)
Apr 07, 2005 6.030 6.121 5.995 6.098 6,484,258 +0.05(+0.88%)
Apr 06, 2005 6.087 6.091 6.030 6.045 6,949,384 -0.01(-0.13%)
Apr 05, 2005 6.106 6.182 6.007 6.052 8,202,999 +0.05(+0.76%)
Apr 04, 2005 5.980 6.026 5.942 6.007 8,976,812 +0.03(+0.45%)
Apr 01, 2005 6.144 6.144 5.976 5.980 8,975,764 -0.14(-2.25%)
Mar 31, 2005 6.079 6.194 5.781 6.117 11,454,430 +0.03(+0.56%)
Mar 30, 2005 6.030 6.106 5.966 6.083 6,704,374 +0.09(+1.53%)
Mar 29, 2005 5.953 6.064 5.919 5.991 7,186,271 +0.05(+0.77%)
Mar 28, 2005 5.980 6.075 5.926 5.946 8,475,000 -0.05(-0.76%)
Mar 24, 2005 5.991 6.072 5.938 5.991 5,376,863 +0.03(+0.51%)
Mar 23, 2005 5.919 6.018 5.919 5.961 6,964,321 -0.02(-0.38%)
Mar 22, 2005 5.991 6.083 5.946 5.984 10,229,379 -0.02(-0.25%)
Mar 21, 2005 5.968 6.064 5.907 5.999 7,434,426 +0.04(+0.64%)
Mar 18, 2005 6.045 6.060 5.923 5.961 7,986,551 -0.05(-0.83%)
Mar 17, 2005 5.972 6.064 5.907 6.010 11,389,706 +0.16(+2.81%)
Mar 16, 2005 5.946 5.984 5.835 5.846 13,640,918 -0.11(-1.92%)
Mar 15, 2005 6.144 6.144 5.957 5.961 11,037,782 -0.15(-2.50%)
Mar 14, 2005 6.114 6.194 6.098 6.114 11,233,790 +0.02(+0.31%)
Mar 11, 2005 6.106 6.194 6.083 6.094 8,900,296 -0.04(-0.62%)
Mar 10, 2005 6.304 6.327 6.037 6.133 16,788,056 -0.16(-2.61%)
Mar 09, 2005 6.381 6.423 6.293 6.297 14,085,606 -0.13(-2.08%)
Mar 08, 2005 6.648 6.656 6.381 6.430 20,428,622 -0.33(-4.91%)
Mar 07, 2005 6.762 6.804 6.709 6.762 8,890,076 -0.05(-0.73%)
Mar 04, 2005 6.793 6.812 6.743 6.812 5,995,285 +0.05(+0.73%)
Mar 03, 2005 6.861 6.861 6.709 6.762 8,461,635 -0.07(-1.06%)
Mar 02, 2005 6.850 6.850 6.762 6.835 6,249,467 -0.05(-0.78%)
Mar 01, 2005 6.865 6.953 6.839 6.888 7,173,169 +0.02(+0.33%)
Feb 28, 2005 6.713 6.892 6.690 6.865 6,234,006 +0.13(+1.98%)
Feb 25, 2005 6.793 6.793 6.686 6.732 4,853,825 -0.02(-0.34%)
Feb 24, 2005 6.770 6.831 6.751 6.755 6,564,967 +0.01(+0.17%)
Feb 23, 2005 6.781 6.800 6.736 6.743 5,697,866 +0.01(+0.11%)
Feb 22, 2005 6.808 6.884 6.678 6.736 10,645,503 -0.13(-1.84%)
Feb 18, 2005 6.755 6.911 6.686 6.861 8,563,308 +0.12(+1.81%)
Feb 17, 2005 6.854 6.861 6.739 6.739 6,738,702 -0.13(-1.83%)
Feb 16, 2005 6.823 6.888 6.758 6.865 9,083,202 +0.04(+0.56%)
Feb 15, 2005 6.770 6.861 6.728 6.827 9,076,913 +0.17(+2.52%)
Feb 14, 2005 6.598 6.682 6.560 6.659 4,117,222 +0.06(+0.98%)
Feb 11, 2005 6.606 6.667 6.564 6.594 6,949,384 -0.01(-0.12%)
Feb 10, 2005 6.583 6.652 6.545 6.602 5,141,286 +0.02(+0.29%)
Feb 09, 2005 6.625 6.674 6.545 6.583 6,390,708 -0.07(-1.09%)
Feb 08, 2005 6.575 6.678 6.556 6.655 5,924,533 +0.13(+1.93%)
Feb 07, 2005 6.522 6.552 6.491 6.529 4,097,568 -0.03(-0.47%)
Feb 04, 2005 6.560 6.571 6.480 6.560 6,147,008 +0.00(+0.06%)
Feb 03, 2005 6.518 6.583 6.507 6.556 7,127,574 +0.00(+0.06%)
Feb 02, 2005 6.545 6.552 6.495 6.552 7,018,302 +0.00(+0.06%)
Feb 01, 2005 6.575 6.575 6.507 6.549 5,995,023 +0.02(+0.35%)
Jan 31, 2005 6.583 6.602 6.480 6.526 5,174,566 -0.05(-0.81%)
Jan 28, 2005 6.552 6.602 6.514 6.579 7,500,199 -0.02(-0.29%)
Jan 27, 2005 6.526 6.621 6.499 6.598 5,664,849 +0.09(+1.41%)
Jan 26, 2005 6.487 6.522 6.449 6.507 5,664,587 +0.03(+0.47%)
Jan 25, 2005 6.495 6.552 6.468 6.476 6,460,412 -0.01(-0.18%)
Jan 24, 2005 6.430 6.526 6.426 6.487 6,744,466 +0.07(+1.13%)
Jan 21, 2005 6.472 6.526 6.411 6.415 6,639,387 -0.06(-0.88%)
Jan 20, 2005 6.487 6.537 6.457 6.472 6,618,162 -0.02(-0.29%)
Jan 19, 2005 6.468 6.529 6.457 6.491 7,683,367 +0.00(+0.06%)
Jan 18, 2005 6.339 6.487 6.331 6.487 7,487,883 +0.08(+1.31%)
Jan 14, 2005 6.373 6.411 6.339 6.404 4,800,630 +0.08(+1.33%)
Jan 13, 2005 6.373 6.384 6.289 6.320 4,469,670 -0.05(-0.72%)
Jan 12, 2005 6.327 6.377 6.300 6.365 6,991,835 +0.02(+0.30%)
Jan 11, 2005 6.434 6.434 6.342 6.346 6,272,789 -0.09(-1.36%)
Jan 10, 2005 6.308 6.495 6.308 6.434 6,072,850 +0.09(+1.38%)
Jan 07, 2005 6.297 6.377 6.297 6.346 10,338,389 +0.08(+1.28%)
Jan 06, 2005 6.354 6.354 6.243 6.266 8,600,518 -0.05(-0.79%)
Jan 05, 2005 6.381 6.404 6.259 6.316 7,491,289 -0.05(-0.84%)
Jan 04, 2005 6.545 6.545 6.331 6.369 6,863,958 -0.18(-2.68%)
Jan 03, 2005 6.755 6.770 6.537 6.545 9,132,204 -0.15(-2.22%)
Dec 31, 2004 6.568 6.774 6.522 6.694 6,540,597 +0.13(+1.92%)
Dec 30, 2004 6.594 6.629 6.537 6.568 3,353,628 +0.01(+0.12%)
Dec 29, 2004 6.518 6.591 6.501 6.560 3,913,352 +0.02(+0.35%)
Dec 28, 2004 6.510 6.617 6.495 6.537 3,822,161 +0.00(+0.06%)
Dec 27, 2004 6.476 6.587 6.438 6.533 4,891,821 +0.03(+0.53%)
Dec 23, 2004 6.591 6.594 6.392 6.499 5,434,775 -0.06(-0.87%)
Dec 22, 2004 6.487 6.617 6.476 6.556 9,545,970 +0.07(+1.06%)
Dec 21, 2004 6.476 6.549 6.453 6.487 7,368,391 +0.02(+0.29%)
Dec 20, 2004 6.552 6.552 6.404 6.468 7,536,099 +0.01(+0.18%)
Dec 17, 2004 6.449 6.552 6.442 6.457 8,891,124 -0.13(-1.91%)
Dec 16, 2004 6.644 6.697 6.533 6.583 6,186,577 -0.09(-1.37%)
Dec 15, 2004 6.652 6.694 6.568 6.674 6,869,461 -0.01(-0.11%)
Dec 14, 2004 6.495 6.682 6.487 6.682 12,105,608 +0.18(+2.76%)
Dec 13, 2004 6.484 6.507 6.369 6.503 6,411,148 +0.03(+0.47%)
Dec 10, 2004 6.697 6.713 6.281 6.472 11,061,628 -0.03(-0.53%)
Dec 09, 2004 6.278 6.522 6.148 6.507 15,393,725 +0.19(+3.02%)
Dec 08, 2004 6.197 6.350 6.030 6.316 14,128,581 +0.12(+1.97%)
Dec 07, 2004 6.030 6.220 5.926 6.194 24,598,514 +0.09(+1.44%)
Dec 06, 2004 6.045 6.125 5.988 6.106 10,054,596 +0.03(+0.50%)
Dec 03, 2004 6.171 6.197 6.049 6.075 7,885,402 -0.10(-1.55%)
Dec 02, 2004 6.259 6.262 6.083 6.171 8,005,942 -0.14(-2.24%)
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.