Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 8.894 8.908 8.820 8.856 2,192,218 -0.04(-0.43%)
Dec 29, 2005 8.913 8.969 8.883 8.894 2,704,652 -0.00(-0.02%)
Dec 28, 2005 8.966 8.990 8.889 8.896 3,337,071 -0.07(-0.79%)
Dec 27, 2005 8.953 8.993 8.929 8.966 2,542,173 -0.00(-0.05%)
Dec 23, 2005 9.003 9.044 8.961 8.971 1,400,445 +0.00(+0.00%)
Dec 22, 2005 9.001 9.001 8.884 8.971 2,677,781 -0.01(-0.07%)
Dec 21, 2005 8.961 9.030 8.913 8.977 2,347,198 +0.02(+0.18%)
Dec 20, 2005 8.934 8.980 8.859 8.961 2,800,890 +0.03(+0.30%)
Dec 19, 2005 8.979 9.001 8.920 8.934 2,406,565 -0.08(-0.85%)
Dec 16, 2005 9.068 9.108 8.950 9.011 2,987,116 -0.06(-0.64%)
Dec 15, 2005 9.161 9.161 9.004 9.068 2,748,396 -0.14(-1.53%)
Dec 14, 2005 9.086 9.272 9.078 9.209 2,729,649 +0.04(+0.47%)
Dec 13, 2005 9.169 9.200 9.100 9.166 3,077,104 -0.02(-0.19%)
Dec 12, 2005 9.198 9.256 9.153 9.184 2,522,176 -0.01(-0.16%)
Dec 09, 2005 9.241 9.257 9.129 9.198 1,963,497 -0.02(-0.17%)
Dec 08, 2005 9.240 9.257 9.170 9.214 2,169,096 -0.01(-0.10%)
Dec 07, 2005 9.246 9.316 9.190 9.224 2,332,200 -0.07(-0.74%)
Dec 06, 2005 9.190 9.516 9.190 9.292 6,133,587 +0.12(+1.29%)
Dec 05, 2005 9.163 9.201 9.083 9.174 2,039,113 +0.01(+0.12%)
Dec 02, 2005 9.073 9.185 9.051 9.163 1,942,875 +0.05(+0.54%)
Dec 01, 2005 9.081 9.144 9.025 9.113 2,002,867 +0.05(+0.53%)
Nov 30, 2005 9.097 9.198 9.049 9.065 3,587,664 +0.03(+0.35%)
Nov 29, 2005 8.982 9.150 8.974 9.033 3,935,744 +0.07(+0.75%)
Nov 28, 2005 8.993 8.993 8.904 8.966 2,665,907 +0.00(+0.05%)
Nov 25, 2005 8.961 8.972 8.860 8.961 663,039 +0.03(+0.38%)
Nov 23, 2005 8.880 8.953 8.875 8.928 1,589,170 +0.04(+0.40%)
Nov 22, 2005 8.828 8.894 8.787 8.892 2,367,820 +0.00(+0.00%)
Nov 21, 2005 8.908 8.923 8.827 8.892 3,007,113 -0.02(-0.18%)
Nov 18, 2005 8.897 8.916 8.824 8.908 2,081,607 +0.08(+0.96%)
Nov 17, 2005 8.763 8.859 8.732 8.824 3,440,807 +0.08(+0.97%)
Nov 16, 2005 8.632 8.739 8.619 8.739 2,988,991 +0.12(+1.39%)
Nov 15, 2005 8.702 8.678 8.505 8.619 2,720,900 -0.09(-1.05%)
Nov 14, 2005 8.697 8.756 8.664 8.710 2,048,486 -0.01(-0.13%)
Nov 11, 2005 8.758 8.771 8.681 8.721 1,349,826 +0.02(+0.24%)
Nov 10, 2005 8.561 8.745 8.532 8.700 1,866,635 +0.11(+1.27%)
Nov 09, 2005 8.606 8.640 8.545 8.591 2,015,991 -0.02(-0.20%)
Nov 08, 2005 8.545 8.609 8.505 8.609 2,360,946 -0.01(-0.09%)
Nov 07, 2005 8.571 8.638 8.566 8.617 2,450,935 +0.05(+0.54%)
Nov 04, 2005 8.505 8.584 8.497 8.571 2,314,077 +0.02(+0.24%)
Nov 03, 2005 8.516 8.665 8.516 8.550 3,142,721 +0.07(+0.85%)
Nov 02, 2005 8.385 8.507 8.385 8.478 2,572,169 +0.09(+1.11%)
Nov 01, 2005 8.329 8.422 8.299 8.385 4,576,287 +0.02(+0.29%)
Oct 31, 2005 8.289 8.449 8.289 8.361 3,280,828 +0.09(+1.06%)
Oct 28, 2005 8.193 8.358 8.193 8.273 3,853,879 +0.14(+1.67%)
Oct 27, 2005 8.321 8.321 8.071 8.137 4,180,087 -0.27(-3.25%)
Oct 26, 2005 8.329 8.497 8.292 8.411 3,656,405 +0.05(+0.65%)
Oct 25, 2005 8.289 8.383 8.267 8.356 5,311,817 +0.07(+0.81%)
Oct 24, 2005 8.489 8.552 8.255 8.289 7,088,464 -0.30(-3.45%)
Oct 21, 2005 8.801 8.881 8.561 8.585 6,569,781 -0.26(-2.90%)
Oct 20, 2005 8.990 9.142 8.817 8.841 3,257,706 -0.16(-1.76%)
Oct 19, 2005 8.804 9.009 8.742 9.000 2,373,445 +0.12(+1.37%)
Oct 18, 2005 8.929 8.958 8.840 8.878 1,636,664 -0.09(-1.02%)
Oct 17, 2005 8.884 9.006 8.884 8.969 2,852,758 +0.13(+1.45%)
Oct 14, 2005 8.795 8.905 8.737 8.841 1,949,124 +0.04(+0.51%)
Oct 13, 2005 8.844 8.888 8.705 8.796 2,619,038 -0.03(-0.36%)
Oct 12, 2005 8.881 8.902 8.753 8.828 2,554,046 -0.04(-0.51%)
Oct 11, 2005 8.851 8.961 8.851 8.873 2,531,549 -0.01(-0.11%)
Oct 10, 2005 8.969 8.993 8.865 8.883 2,316,577 -0.10(-1.14%)
Oct 07, 2005 8.977 9.036 8.936 8.985 2,481,556 +0.08(+0.88%)
Oct 06, 2005 8.865 8.971 8.833 8.907 3,312,699 +0.06(+0.72%)
Oct 05, 2005 9.016 9.027 8.843 8.843 3,417,685 -0.20(-2.26%)
Oct 04, 2005 9.184 9.233 9.048 9.048 2,929,623 -0.14(-1.48%)
Oct 03, 2005 9.286 9.337 9.164 9.184 6,893,489 -0.09(-1.00%)
Sep 30, 2005 9.206 9.320 9.201 9.276 2,220,339 +0.06(+0.69%)
Sep 29, 2005 9.169 9.235 9.070 9.212 1,417,317 +0.02(+0.21%)
Sep 28, 2005 9.296 9.337 9.120 9.193 2,159,097 -0.10(-1.10%)
Sep 27, 2005 9.310 9.350 9.187 9.296 2,309,078 -0.01(-0.10%)
Sep 26, 2005 9.281 9.438 9.249 9.305 2,374,070 +0.06(+0.61%)
Sep 23, 2005 9.249 9.300 9.081 9.249 2,551,547 +0.11(+1.21%)
Sep 22, 2005 8.980 9.153 8.884 9.139 4,944,989 +0.12(+1.31%)
Sep 21, 2005 9.422 9.422 9.001 9.020 5,906,116 -0.40(-4.28%)
Sep 20, 2005 9.553 9.635 9.406 9.424 3,602,662 -0.12(-1.31%)
Sep 19, 2005 9.724 9.724 9.489 9.548 3,038,984 -0.14(-1.45%)
Sep 16, 2005 9.624 9.747 9.521 9.689 6,309,814 +0.10(+1.02%)
Sep 15, 2005 9.601 9.646 9.545 9.592 1,601,044 +0.00(+0.02%)
Sep 14, 2005 9.702 9.724 9.584 9.590 2,625,287 -0.13(-1.32%)
Sep 13, 2005 9.742 9.761 9.673 9.718 2,072,858 -0.01(-0.15%)
Sep 12, 2005 9.571 9.758 9.542 9.732 2,078,482 +0.13(+1.35%)
Sep 09, 2005 9.584 9.606 9.515 9.603 2,367,820 +0.01(+0.10%)
Sep 08, 2005 9.560 9.601 9.460 9.593 2,324,076 +0.00(+0.02%)
Sep 07, 2005 9.425 9.593 9.417 9.592 2,575,919 +0.08(+0.88%)
Sep 06, 2005 9.356 9.512 9.356 9.508 1,722,278 +0.14(+1.54%)
Sep 02, 2005 9.409 9.427 9.329 9.364 1,876,008 -0.04(-0.46%)
Sep 01, 2005 9.481 9.507 9.304 9.408 3,088,978 -0.08(-0.88%)
Aug 31, 2005 9.361 9.491 9.307 9.491 3,263,955 +0.14(+1.47%)
Aug 30, 2005 9.499 9.499 9.273 9.353 2,256,585 -0.15(-1.55%)
Aug 29, 2005 9.470 9.542 9.427 9.500 1,501,682 +0.03(+0.27%)
Aug 26, 2005 9.475 9.569 9.473 9.475 3,235,209 -0.08(-0.87%)
Aug 25, 2005 9.345 9.598 9.337 9.558 3,893,249 +0.22(+2.37%)
Aug 24, 2005 9.400 9.451 9.329 9.337 2,405,940 -0.06(-0.66%)
Aug 23, 2005 9.414 9.478 9.347 9.400 1,764,773 -0.00(-0.02%)
Aug 22, 2005 9.388 9.451 9.312 9.401 2,005,367 -0.03(-0.29%)
Aug 19, 2005 9.505 9.524 9.428 9.428 2,444,685 -0.12(-1.22%)
Aug 18, 2005 9.553 9.598 9.448 9.545 3,021,486 -0.02(-0.23%)
Aug 17, 2005 9.425 9.616 9.289 9.568 6,326,687 +0.41(+4.51%)
Aug 16, 2005 9.342 9.342 9.124 9.155 2,978,367 -0.19(-2.00%)
Aug 15, 2005 9.329 9.360 9.281 9.342 1,777,896 +0.00(+0.02%)
Aug 12, 2005 9.385 9.393 9.248 9.340 2,457,809 -0.10(-1.07%)
Aug 11, 2005 9.424 9.464 9.366 9.441 2,255,960 +0.02(+0.25%)
Aug 10, 2005 9.441 9.489 9.388 9.417 1,867,260 +0.02(+0.17%)
Aug 09, 2005 9.515 9.596 9.372 9.401 2,703,402 +0.02(+0.17%)
Aug 08, 2005 9.307 9.393 9.304 9.385 1,921,628 +0.02(+0.24%)
Aug 05, 2005 9.366 9.412 9.336 9.363 1,644,163 -0.02(-0.20%)
Aug 04, 2005 9.449 9.451 9.315 9.382 2,374,070 -0.10(-1.01%)
Aug 03, 2005 9.569 9.587 9.478 9.478 2,742,147 -0.11(-1.15%)
Aug 02, 2005 9.360 9.598 9.308 9.588 3,467,054 +0.23(+2.44%)
Aug 01, 2005 9.432 9.473 9.313 9.360 2,632,786 -0.09(-0.93%)
Jul 29, 2005 9.460 9.521 9.425 9.448 2,468,432 -0.01(-0.08%)
Jul 28, 2005 9.568 9.576 9.400 9.456 3,328,947 -0.06(-0.67%)
Jul 27, 2005 9.553 9.561 9.476 9.520 2,890,253 -0.09(-0.98%)
Jul 26, 2005 9.723 9.723 9.587 9.614 1,742,276 -0.10(-1.04%)
Jul 25, 2005 9.846 9.846 9.667 9.715 1,687,283 -0.08(-0.82%)
Jul 22, 2005 9.801 9.827 9.718 9.795 1,587,296 +0.00(+0.05%)
Jul 21, 2005 9.859 9.859 9.664 9.790 2,172,845 -0.05(-0.55%)
Jul 20, 2005 9.790 9.856 9.731 9.844 2,417,814 +0.06(+0.57%)
Jul 19, 2005 9.644 9.811 9.619 9.788 3,939,493 +0.14(+1.49%)
Jul 18, 2005 9.601 9.656 9.574 9.644 1,534,177 +0.04(+0.45%)
Jul 15, 2005 9.601 9.624 9.568 9.601 4,599,409 +0.00(+0.00%)
Jul 14, 2005 9.603 9.665 9.561 9.601 3,041,484 -0.01(-0.07%)
Jul 13, 2005 9.462 9.627 9.441 9.608 4,593,160 +0.16(+1.71%)
Jul 12, 2005 9.259 9.480 9.241 9.446 4,393,810 +0.18(+1.93%)
Jul 11, 2005 9.233 9.299 9.222 9.267 1,713,529 +0.08(+0.92%)
Jul 08, 2005 9.161 9.209 9.115 9.182 1,359,825 +0.02(+0.24%)
Jul 07, 2005 9.049 9.164 9.003 9.160 1,909,129 +0.02(+0.18%)
Jul 06, 2005 9.310 9.310 9.104 9.144 2,864,632 -0.18(-1.96%)
Jul 05, 2005 9.164 9.368 9.164 9.326 1,636,039 +0.15(+1.59%)
Jul 01, 2005 9.172 9.209 9.118 9.180 1,566,048 +0.02(+0.26%)
Jun 30, 2005 9.233 9.243 9.155 9.156 1,783,520 -0.07(-0.76%)
Jun 29, 2005 9.233 9.241 9.153 9.227 1,451,063 +0.00(+0.02%)
Jun 28, 2005 9.062 9.241 9.062 9.225 1,989,119 +0.16(+1.80%)
Jun 27, 2005 9.113 9.113 9.033 9.062 3,249,582 -0.06(-0.68%)
Jun 24, 2005 9.249 9.252 9.118 9.124 2,344,073 -0.13(-1.38%)
Jun 23, 2005 9.385 9.422 9.225 9.252 2,315,952 -0.16(-1.67%)
Jun 22, 2005 9.427 9.454 9.380 9.409 2,222,214 +0.01(+0.15%)
Jun 21, 2005 9.441 9.449 9.374 9.395 1,781,021 -0.05(-0.49%)
Jun 20, 2005 9.427 9.465 9.390 9.441 2,309,703 -0.05(-0.52%)
Jun 17, 2005 9.521 9.532 9.459 9.491 4,205,084 +0.06(+0.64%)
Jun 16, 2005 9.385 9.462 9.366 9.430 2,109,104 +0.05(+0.55%)
Jun 15, 2005 9.281 9.395 9.280 9.379 2,613,414 +0.12(+1.24%)
Jun 14, 2005 9.254 9.329 9.251 9.264 2,401,566 +0.01(+0.16%)
Jun 13, 2005 9.244 9.334 9.224 9.249 2,652,159 -0.01(-0.12%)
Jun 10, 2005 9.203 9.281 9.203 9.260 1,879,133 +0.06(+0.63%)
Jun 09, 2005 9.225 9.249 9.148 9.203 3,553,918 -0.01(-0.12%)
Jun 08, 2005 9.190 9.278 9.164 9.214 2,150,973 -0.00(-0.03%)
Jun 07, 2005 9.169 9.244 9.161 9.217 2,660,908 +0.06(+0.61%)
Jun 06, 2005 9.166 9.179 9.102 9.161 1,980,370 -0.00(-0.05%)
Jun 03, 2005 9.145 9.196 9.099 9.166 2,842,759 +0.02(+0.23%)
Jun 02, 2005 9.073 9.164 9.073 9.145 2,552,172 +0.08(+0.88%)
Jun 01, 2005 9.030 9.134 9.011 9.065 1,896,631 +0.04(+0.39%)
May 31, 2005 9.064 9.094 9.000 9.030 2,385,318 -0.00(-0.02%)
May 27, 2005 9.044 9.084 9.024 9.032 1,821,016 -0.01(-0.14%)
May 26, 2005 9.089 9.137 8.998 9.044 1,692,907 -0.01(-0.11%)
May 25, 2005 9.142 9.174 9.025 9.054 2,172,845 -0.07(-0.79%)
May 24, 2005 8.916 9.169 8.916 9.126 3,640,157 +0.21(+2.37%)
May 23, 2005 8.929 8.953 8.889 8.915 3,184,590 +0.02(+0.25%)
May 20, 2005 8.932 8.939 8.787 8.892 3,468,304 -0.10(-1.07%)
May 19, 2005 9.041 9.041 8.948 8.988 3,565,167 -0.06(-0.62%)
May 18, 2005 9.022 9.068 8.982 9.044 3,648,906 +0.10(+1.15%)
May 17, 2005 8.931 8.996 8.859 8.942 3,543,919 -0.03(-0.32%)
May 16, 2005 8.820 8.974 8.820 8.971 1,371,073 +0.15(+1.71%)
May 13, 2005 8.884 8.937 8.737 8.820 1,783,520 -0.10(-1.08%)
May 12, 2005 9.003 9.073 8.892 8.916 2,975,867 -0.07(-0.78%)
May 11, 2005 8.884 9.011 8.884 8.987 2,728,399 +0.10(+1.15%)
May 10, 2005 8.948 8.974 8.840 8.884 2,239,712 -0.08(-0.89%)
May 09, 2005 8.982 9.006 8.944 8.964 3,743,269 +0.01(+0.07%)
May 06, 2005 9.046 9.108 8.912 8.958 3,472,053 -0.10(-1.11%)
May 05, 2005 9.012 9.153 9.012 9.059 4,305,696 +0.04(+0.39%)
May 04, 2005 9.129 9.137 8.972 9.024 5,343,063 -0.09(-0.98%)
May 03, 2005 9.131 9.164 9.062 9.113 3,005,863 -0.02(-0.18%)
May 02, 2005 9.112 9.201 9.086 9.129 2,432,187 +0.07(+0.81%)
Apr 29, 2005 9.292 9.305 8.960 9.056 7,330,933 -0.22(-2.38%)
Apr 28, 2005 9.265 9.486 9.209 9.276 5,243,701 +0.01(+0.14%)
Apr 27, 2005 9.382 9.384 9.147 9.264 3,222,711 -0.16(-1.68%)
Apr 26, 2005 9.214 9.590 9.214 9.422 3,217,086 +0.21(+2.24%)
Apr 25, 2005 9.121 9.272 9.121 9.216 2,727,149 +0.12(+1.37%)
Apr 22, 2005 9.180 9.182 9.006 9.091 1,715,404 -0.11(-1.15%)
Apr 21, 2005 9.062 9.198 9.049 9.196 1,967,872 +0.18(+2.02%)
Apr 20, 2005 9.163 9.182 8.993 9.014 1,837,263 -0.16(-1.80%)
Apr 19, 2005 9.112 9.289 9.112 9.179 2,252,835 +0.05(+0.56%)
Apr 18, 2005 9.153 9.185 9.012 9.128 1,861,635 +0.09(+1.05%)
Apr 15, 2005 9.342 9.342 9.032 9.033 2,220,964 -0.29(-3.07%)
Apr 14, 2005 9.385 9.446 9.307 9.320 5,037,477 -0.03(-0.31%)
Apr 13, 2005 9.265 9.377 9.265 9.348 3,807,635 +0.09(+0.93%)
Apr 12, 2005 9.265 9.292 9.158 9.262 1,509,181 -0.03(-0.28%)
Apr 11, 2005 9.284 9.291 9.225 9.288 1,492,933 +0.00(+0.02%)
Apr 08, 2005 9.313 9.368 9.264 9.286 1,816,016 -0.03(-0.29%)
Apr 07, 2005 9.393 9.393 9.257 9.313 2,534,049 -0.07(-0.72%)
Apr 06, 2005 9.451 9.465 9.364 9.380 1,467,936 -0.07(-0.73%)
Apr 05, 2005 9.321 9.470 9.321 9.449 2,143,474 +0.13(+1.39%)
Apr 04, 2005 9.313 9.344 9.235 9.320 3,980,738 +0.01(+0.07%)
Apr 01, 2005 9.473 9.550 9.249 9.313 2,827,136 -0.15(-1.59%)
Mar 31, 2005 9.331 9.494 9.280 9.464 2,835,260 +0.13(+1.41%)
Mar 30, 2005 9.241 9.332 9.228 9.332 2,592,791 +0.08(+0.90%)
Mar 29, 2005 9.339 9.417 9.190 9.249 3,670,778 -0.01(-0.10%)
Mar 28, 2005 9.217 9.299 9.211 9.259 2,972,743 +0.07(+0.71%)
Mar 24, 2005 9.097 9.196 9.097 9.193 3,945,118 +0.07(+0.81%)
Mar 23, 2005 9.201 9.201 9.073 9.120 3,166,468 -0.06(-0.70%)
Mar 22, 2005 9.257 9.342 9.163 9.184 2,897,127 -0.11(-1.14%)
Mar 21, 2005 9.345 9.366 9.270 9.289 2,502,178 -0.10(-1.02%)
Mar 18, 2005 9.390 9.446 9.268 9.385 6,872,242 -0.01(-0.09%)
Mar 17, 2005 9.409 9.438 9.313 9.393 2,382,818 +0.01(+0.14%)
Mar 16, 2005 9.462 9.480 9.350 9.380 2,244,086 -0.09(-0.95%)
Mar 15, 2005 9.480 9.520 9.441 9.470 2,179,095 +0.02(+0.24%)
Mar 14, 2005 9.401 9.494 9.390 9.448 2,548,422 +0.02(+0.24%)
Mar 11, 2005 9.489 9.553 9.385 9.425 2,779,018 -0.02(-0.25%)
Mar 10, 2005 9.457 9.547 9.427 9.449 2,412,815 -0.03(-0.32%)
Mar 09, 2005 9.473 9.518 9.417 9.480 3,412,061 -0.04(-0.40%)
Mar 08, 2005 9.625 9.625 9.502 9.518 3,193,339 -0.08(-0.85%)
Mar 07, 2005 9.649 9.649 9.561 9.600 2,793,391 -0.03(-0.35%)
Mar 04, 2005 9.657 9.697 9.587 9.633 3,507,674 +0.00(+0.03%)
Mar 03, 2005 9.656 9.673 9.630 9.630 3,116,474 -0.02(-0.20%)
Mar 02, 2005 9.675 9.686 9.606 9.649 3,971,989 -0.03(-0.26%)
Mar 01, 2005 9.553 9.705 9.457 9.675 3,714,522 +0.11(+1.17%)
Feb 28, 2005 9.536 9.656 9.526 9.563 3,082,728 +0.00(+0.03%)
Feb 25, 2005 9.601 9.609 9.422 9.560 4,348,816 -0.03(-0.28%)
Feb 24, 2005 9.500 9.598 9.425 9.587 2,761,520 +0.07(+0.74%)
Feb 23, 2005 9.417 9.544 9.417 9.516 2,487,805 +0.07(+0.78%)
Feb 22, 2005 9.449 9.576 9.411 9.443 3,552,043 -0.03(-0.35%)
Feb 18, 2005 9.513 9.526 9.393 9.476 2,405,940 -0.02(-0.17%)
Feb 17, 2005 9.497 9.531 9.441 9.492 2,360,321 -0.05(-0.49%)
Feb 16, 2005 9.467 9.580 9.457 9.539 2,195,967 -0.01(-0.08%)
Feb 15, 2005 9.425 9.553 9.411 9.547 5,733,638 +0.18(+1.97%)
Feb 14, 2005 9.289 9.438 9.105 9.363 5,526,790 -0.30(-3.13%)
Feb 11, 2005 9.537 9.720 9.537 9.665 2,802,764 +0.13(+1.39%)
Feb 10, 2005 9.272 9.588 9.259 9.532 4,623,156 +0.26(+2.80%)
Feb 09, 2005 9.440 9.478 9.110 9.273 5,947,361 -0.18(-1.93%)
Feb 08, 2005 8.665 9.505 8.657 9.456 10,143,697 +0.65(+7.34%)
Feb 07, 2005 8.681 8.865 8.672 8.809 2,129,101 +0.11(+1.25%)
Feb 04, 2005 8.667 8.715 8.628 8.700 1,632,915 +0.03(+0.31%)
Feb 03, 2005 8.641 8.681 8.580 8.673 1,628,540 -0.01(-0.13%)
Feb 02, 2005 8.569 8.697 8.569 8.684 2,474,057 +0.11(+1.27%)
Feb 01, 2005 8.588 8.620 8.534 8.575 2,795,890 +0.07(+0.83%)
Jan 31, 2005 8.401 8.564 8.372 8.505 3,115,224 +0.11(+1.26%)
Jan 28, 2005 8.481 8.481 8.353 8.399 3,138,346 -0.06(-0.72%)
Jan 27, 2005 8.401 8.513 8.385 8.460 3,131,472 +0.08(+0.90%)
Jan 26, 2005 8.422 8.422 8.361 8.385 2,035,363 -0.05(-0.59%)
Jan 25, 2005 8.428 8.486 8.414 8.435 1,961,622 +0.00(+0.06%)
Jan 24, 2005 8.444 8.507 8.401 8.430 2,577,168 -0.01(-0.17%)
Jan 21, 2005 8.593 8.593 8.428 8.444 2,537,174 -0.17(-1.97%)
Jan 20, 2005 8.702 8.710 8.596 8.614 2,611,539 -0.09(-1.01%)
Jan 19, 2005 8.707 8.768 8.683 8.702 2,080,982 -0.04(-0.42%)
Jan 18, 2005 8.577 8.739 8.537 8.739 3,208,962 +0.17(+1.98%)
Jan 14, 2005 8.511 8.585 8.511 8.569 2,973,368 +0.08(+0.96%)
Jan 13, 2005 8.604 8.604 8.479 8.487 2,906,501 -0.15(-1.72%)
Jan 12, 2005 8.593 8.662 8.545 8.636 2,879,005 +0.03(+0.33%)
Jan 11, 2005 8.627 8.654 8.563 8.608 2,803,389 -0.04(-0.43%)
Jan 10, 2005 8.481 8.668 8.468 8.644 3,404,562 +0.10(+1.18%)
Jan 07, 2005 8.545 8.569 8.455 8.543 3,549,544 +0.01(+0.11%)
Jan 06, 2005 8.505 8.555 8.470 8.534 4,206,334 +0.01(+0.13%)
Jan 05, 2005 8.675 8.675 8.523 8.523 2,660,908 -0.12(-1.35%)
Jan 04, 2005 8.753 8.784 8.619 8.640 2,413,439 -0.07(-0.84%)
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.