MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 10192 10192 10192 10192 0 +122.10(+1.21%)
Apr 28, 2005 10070 10070 10070 10070 0 -128.40(-1.26%)
Apr 27, 2005 10199 10199 10199 10199 0 +47.70(+0.47%)
Apr 26, 2005 10151 10151 10151 10151 0 -91.40(-0.89%)
Apr 25, 2005 10242 10242 10242 10242 0 +84.80(+0.83%)
Apr 22, 2005 10158 10158 10158 10158 0 -60.90(-0.60%)
Apr 21, 2005 10219 10219 10219 10219 0 +206.20(+2.06%)
Apr 20, 2005 10012 10012 10012 10012 0 -115.00(-1.14%)
Apr 19, 2005 10127 10127 10127 10127 0 +56.20(+0.56%)
Apr 18, 2005 10071 10071 10071 10071 0 -16.30(-0.16%)
Apr 15, 2005 10088 10088 10088 10088 0 -191.30(-1.86%)
Apr 14, 2005 10279 10279 10279 10279 0 -125.10(-1.20%)
Apr 13, 2005 10404 10404 10404 10404 0 -104.10(-0.99%)
Apr 12, 2005 10508 10508 10508 10508 0 +59.40(+0.57%)
Apr 11, 2005 10449 10449 10449 10449 0 -12.70(-0.12%)
Apr 08, 2005 10461 10461 10461 10461 0 -85.00(-0.81%)
Apr 07, 2005 10546 10546 10546 10546 0 +60.30(+0.58%)
Apr 06, 2005 10486 10486 10486 10486 0 +27.50(+0.26%)
Apr 05, 2005 10458 10458 10458 10458 0 +37.40(+0.36%)
Apr 04, 2005 10421 10421 10421 10421 0 +16.80(+0.16%)
Apr 01, 2005 10404 10404 10404 10404 0 -99.50(-0.95%)
Mar 31, 2005 10504 10504 10504 10504 0 -37.10(-0.35%)
Mar 30, 2005 10541 10541 10541 10541 0 +135.20(+1.30%)
Mar 29, 2005 10406 10406 10406 10406 0 -79.90(-0.76%)
Mar 28, 2005 10486 10486 10486 10486 0 +42.70(+0.41%)
Mar 24, 2005 10443 10443 10443 10443 0 -13.10(-0.13%)
Mar 23, 2005 10456 10456 10456 10456 0 -14.50(-0.14%)
Mar 22, 2005 10470 10470 10470 10470 0 -94.90(-0.90%)
Mar 21, 2005 10565 10565 10565 10565 0 -64.30(-0.60%)
Mar 18, 2005 10630 10630 10630 10630 0 +3.30(+0.03%)
Mar 17, 2005 10626 10626 10626 10626 0 -6.70(-0.06%)
Mar 16, 2005 10633 10633 10633 10633 0 -112.00(-1.04%)
Mar 15, 2005 10745 10745 10745 10745 0 -59.40(-0.55%)
Mar 14, 2005 10804 10804 10804 10804 0 +30.10(+0.28%)
Mar 11, 2005 10774 10774 10774 10774 0 -77.10(-0.71%)
Mar 10, 2005 10852 10852 10852 10852 0 +45.90(+0.42%)
Mar 09, 2005 10806 10806 10806 10806 0 -107.00(-0.98%)
Mar 08, 2005 10913 10913 10913 10913 0 -24.30(-0.22%)
Mar 07, 2005 10937 10937 10937 10937 0 -3.70(-0.03%)
Mar 04, 2005 10941 10941 10941 10941 0 +107.60(+0.99%)
Mar 03, 2005 10833 10833 10833 10833 0 +21.00(+0.19%)
Mar 02, 2005 10812 10812 10812 10812 0 -18.00(-0.17%)
Mar 01, 2005 10830 10830 10830 10830 0 +63.80(+0.59%)
Feb 28, 2005 10766 10766 10766 10766 0 -75.40(-0.70%)
Feb 25, 2005 10842 10842 10842 10842 0 +92.80(+0.86%)
Feb 24, 2005 10749 10749 10749 10749 0 +75.00(+0.70%)
Feb 23, 2005 10674 10674 10674 10674 0 +62.60(+0.59%)
Feb 22, 2005 10611 10611 10611 10611 0 -174.00(-1.61%)
Feb 18, 2005 10785 10785 10785 10785 0 +30.90(+0.29%)
Feb 17, 2005 10754 10754 10754 10754 0 -80.60(-0.74%)
Feb 16, 2005 10835 10835 10835 10835 0 -2.40(-0.02%)
Feb 15, 2005 10837 10837 10837 10837 0 +46.20(+0.43%)
Feb 14, 2005 10791 10791 10791 10791 0 -4.90(-0.05%)
Feb 11, 2005 10796 10796 10796 10796 0 +46.40(+0.43%)
Feb 10, 2005 10750 10750 10750 10750 0 +85.50(+0.80%)
Feb 09, 2005 10664 10664 10664 10664 0 -60.50(-0.56%)
Feb 08, 2005 10725 10725 10725 10725 0 +8.80(+0.08%)
Feb 07, 2005 10716 10716 10716 10716 0 -0.30(-0.00%)
Feb 04, 2005 10716 10716 10716 10716 0 +123.00(+1.16%)
Feb 03, 2005 10593 10593 10593 10593 0 -3.70(-0.03%)
Feb 02, 2005 10597 10597 10597 10597 0 +44.90(+0.43%)
Feb 01, 2005 10552 10552 10552 10552 0 +62.00(+0.59%)
Jan 31, 2005 10490 10490 10490 10490 0 +62.70(+0.60%)
Jan 28, 2005 10427 10427 10427 10427 0 -40.20(-0.38%)
Jan 27, 2005 10467 10467 10467 10467 0 -31.20(-0.30%)
Jan 26, 2005 10499 10499 10499 10499 0 +37.00(+0.35%)
Jan 25, 2005 10462 10462 10462 10462 0 +93.00(+0.90%)
Jan 24, 2005 10369 10369 10369 10369 0 -24.40(-0.23%)
Jan 21, 2005 10393 10393 10393 10393 0 -78.50(-0.75%)
Jan 20, 2005 10472 10472 10472 10472 0 -68.50(-0.65%)
Jan 19, 2005 10540 10540 10540 10540 0 -88.80(-0.84%)
Jan 18, 2005 10629 10629 10629 10629 0 +70.80(+0.67%)
Jan 14, 2005 10558 10558 10558 10558 0 +52.20(+0.50%)
Jan 13, 2005 10506 10506 10506 10506 0 -112.00(-1.05%)
Jan 12, 2005 10618 10618 10618 10618 0 +61.60(+0.58%)
Jan 11, 2005 10556 10556 10556 10556 0 -64.80(-0.61%)
Jan 10, 2005 10621 10621 10621 10621 0 +17.00(+0.16%)
Jan 07, 2005 10604 10604 10604 10604 0 -18.90(-0.18%)
Jan 06, 2005 10623 10623 10623 10623 0 +25.10(+0.24%)
Jan 05, 2005 10598 10598 10598 10598 0 -33.00(-0.31%)
Jan 04, 2005 10631 10631 10631 10631 0 -98.60(-0.92%)
Jan 03, 2005 10729 10729 10729 10729 0 -53.60(-0.50%)
Dec 31, 2004 10783 10783 10783 10783 0 -17.30(-0.16%)
Dec 30, 2004 10800 10800 10800 10800 0 -28.90(-0.27%)
Dec 29, 2004 10829 10829 10829 10829 0 -25.30(-0.23%)
Dec 28, 2004 10854 10854 10854 10854 0 +78.40(+0.73%)
Dec 27, 2004 10776 10776 10776 10776 0 -51.00(-0.47%)
Dec 23, 2004 10827 10827 10827 10827 0 +11.20(+0.10%)
Dec 22, 2004 10816 10816 10816 10816 0 +56.50(+0.53%)
Dec 21, 2004 10759 10759 10759 10759 0 +97.80(+0.92%)
Dec 20, 2004 10662 10662 10662 10662 0 +11.70(+0.11%)
Dec 17, 2004 10650 10650 10650 10650 0 -55.70(-0.52%)
Dec 16, 2004 10706 10706 10706 10706 0 +14.20(+0.13%)
Dec 15, 2004 10691 10691 10691 10691 0 +15.00(+0.14%)
Dec 14, 2004 10676 10676 10676 10676 0 +38.10(+0.36%)
Dec 13, 2004 10638 10638 10638 10638 0 +95.10(+0.90%)
Dec 10, 2004 10543 10543 10543 10543 0 -9.60(-0.09%)
Dec 09, 2004 10553 10553 10553 10553 0 +58.60(+0.56%)
Dec 08, 2004 10494 10494 10494 10494 0 +53.60(+0.51%)
Dec 07, 2004 10441 10441 10441 10441 0 -106.50(-1.01%)
Dec 06, 2004 10547 10547 10547 10547 0 -45.10(-0.43%)
Dec 03, 2004 10592 10592 10592 10592 0 +7.10(+0.07%)
Dec 02, 2004 10585 10585 10585 10585 0 -5.10(-0.05%)
Dec 01, 2004 10590 10590 10590 10590 0 +162.20(+1.56%)
Nov 30, 2004 10428 10428 10428 10428 0 -47.90(-0.46%)
Nov 29, 2004 10476 10476 10476 10476 0 -46.30(-0.44%)
Nov 26, 2004 10522 10522 10522 10522 0 +1.90(+0.02%)
Nov 24, 2004 10520 10520 10520 10520 0 +27.70(+0.26%)
Nov 23, 2004 10493 10493 10493 10493 0 +3.20(+0.03%)
Nov 22, 2004 10489 10489 10489 10489 0 +32.50(+0.31%)
Nov 19, 2004 10457 10457 10457 10457 0 -115.70(-1.09%)
Nov 18, 2004 10573 10573 10573 10573 0 +23.00(+0.22%)
Nov 17, 2004 10550 10550 10550 10550 0 +62.00(+0.59%)
Nov 16, 2004 10488 10488 10488 10488 0 -62.60(-0.59%)
Nov 15, 2004 10550 10550 10550 10550 0 +11.20(+0.11%)
Nov 12, 2004 10539 10539 10539 10539 0 +69.20(+0.66%)
Nov 11, 2004 10470 10470 10470 10470 0 +84.30(+0.81%)
Nov 10, 2004 10386 10386 10386 10386 0 -0.90(-0.01%)
Nov 09, 2004 10386 10386 10386 10386 0 -4.90(-0.05%)
Nov 08, 2004 10391 10391 10391 10391 0 +3.80(+0.04%)
Nov 05, 2004 10388 10388 10388 10388 0 +72.70(+0.70%)
Nov 04, 2004 10315 10315 10315 10315 0 +177.80(+1.75%)
Nov 03, 2004 10137 10137 10137 10137 0 +101.30(+1.01%)
Nov 02, 2004 10036 10036 10036 10036 0 -18.70(-0.19%)
Nov 01, 2004 10054 10054 10054 10054 0 +26.90(+0.27%)
Oct 29, 2004 10028 10028 10028 10028 0 +23.00(+0.23%)
Oct 28, 2004 10004 10004 10004 10004 0 +2.50(+0.02%)
Oct 27, 2004 10002 10002 10002 10002 0 +113.52(+1.15%)
Oct 26, 2004 9888 9888 9888 9888 0 +138.49(+1.42%)
Oct 25, 2004 9750 9750 9750 9750 0 -7.82(-0.08%)
Oct 22, 2004 9758 9758 9758 9758 0 -107.95(-1.09%)
Oct 21, 2004 9866 9866 9866 9866 0 -21.17(-0.21%)
Oct 20, 2004 9887 9887 9887 9887 0 -10.69(-0.11%)
Oct 19, 2004 9898 9898 9898 9898 0 -58.70(-0.59%)
Oct 18, 2004 9956 9956 9956 9956 0 +22.94(+0.23%)
Oct 15, 2004 9933 9933 9933 9933 0 +38.93(+0.39%)
Oct 14, 2004 9894 9894 9894 9894 0 -107.85(-1.08%)
Oct 13, 2004 10002 10002 10002 10002 0 -74.90(-0.74%)
Oct 12, 2004 10077 10077 10077 10077 0 -4.80(-0.05%)
Oct 11, 2004 10082 10082 10082 10082 0 +26.80(+0.27%)
Oct 08, 2004 10055 10055 10055 10055 0 -70.20(-0.69%)
Oct 07, 2004 10125 10125 10125 10125 0 -114.50(-1.12%)
Oct 06, 2004 10240 10240 10240 10240 0 +62.20(+0.61%)
Oct 05, 2004 10178 10178 10178 10178 0 -38.80(-0.38%)
Oct 04, 2004 10216 10216 10216 10216 0 +23.90(+0.23%)
Oct 01, 2004 10193 10193 10193 10193 0 +112.30(+1.11%)
Sep 30, 2004 10080 10080 10080 10080 0 -55.90(-0.55%)
Sep 29, 2004 10136 10136 10136 10136 0 +58.80(+0.58%)
Sep 28, 2004 10077 10077 10077 10077 0 +88.86(+0.89%)
Sep 27, 2004 9989 9989 9989 9989 0 -58.66(-0.58%)
Sep 24, 2004 10047 10047 10047 10047 0 +8.30(+0.08%)
Sep 23, 2004 10039 10039 10039 10039 0 -70.30(-0.70%)
Sep 22, 2004 10109 10109 10109 10109 0 -135.70(-1.32%)
Sep 21, 2004 10245 10245 10245 10245 0 +40.00(+0.39%)
Sep 20, 2004 10205 10205 10205 10205 0 -79.60(-0.77%)
Sep 17, 2004 10284 10284 10284 10284 0 +40.00(+0.39%)
Sep 16, 2004 10244 10244 10244 10244 0 +13.10(+0.13%)
Sep 15, 2004 10231 10231 10231 10231 0 -86.80(-0.84%)
Sep 14, 2004 10318 10318 10318 10318 0 +3.40(+0.03%)
Sep 13, 2004 10315 10315 10315 10315 0 +1.70(+0.02%)
Sep 10, 2004 10313 10313 10313 10313 0 +24.00(+0.23%)
Sep 09, 2004 10289 10289 10289 10289 0 -24.30(-0.24%)
Sep 08, 2004 10313 10313 10313 10313 0 -29.40(-0.28%)
Sep 07, 2004 10343 10343 10343 10343 0 +82.60(+0.81%)
Sep 03, 2004 10260 10260 10260 10260 0 -30.10(-0.29%)
Sep 02, 2004 10290 10290 10290 10290 0 +121.80(+1.20%)
Sep 01, 2004 10168 10168 10168 10168 0 -5.40(-0.05%)
Aug 31, 2004 10174 10174 10174 10174 0 +51.40(+0.51%)
Aug 30, 2004 10122 10122 10122 10122 0 -72.50(-0.71%)
Aug 27, 2004 10195 10195 10195 10195 0 +21.60(+0.21%)
Aug 26, 2004 10173 10173 10173 10173 0 -8.30(-0.08%)
Aug 25, 2004 10182 10182 10182 10182 0 +83.10(+0.82%)
Aug 24, 2004 10099 10099 10099 10099 0 +25.60(+0.25%)
Aug 23, 2004 10073 10073 10073 10073 0 -37.10(-0.37%)
Aug 20, 2004 10110 10110 10110 10110 0 +69.30(+0.69%)
Aug 19, 2004 10041 10041 10041 10041 0 -42.40(-0.42%)
Aug 18, 2004 10083 10083 10083 10083 0 +110.37(+1.11%)
Aug 17, 2004 9973 9973 9973 9973 0 +18.28(+0.18%)
Aug 16, 2004 9955 9955 9955 9955 0 +129.20(+1.31%)
Aug 13, 2004 9825 9825 9825 9825 0 +10.76(+0.11%)
Aug 12, 2004 9815 9815 9815 9815 0 -123.73(-1.24%)
Aug 11, 2004 9938 9938 9938 9938 0 -6.35(-0.06%)
Aug 10, 2004 9945 9945 9945 9945 0 +130.01(+1.32%)
Aug 09, 2004 9815 9815 9815 9815 0 -0.67(-0.01%)
Aug 06, 2004 9815 9815 9815 9815 0 -147.70(-1.48%)
Aug 05, 2004 9963 9963 9963 9963 0 -163.47(-1.61%)
Aug 04, 2004 10126 10126 10126 10126 0 +6.30(+0.06%)
Aug 03, 2004 10120 10120 10120 10120 0 -59.00(-0.58%)
Aug 02, 2004 10179 10179 10179 10179 0 +39.50(+0.39%)
Jul 30, 2004 10140 10140 10140 10140 0 +10.50(+0.10%)
Jul 29, 2004 10129 10129 10129 10129 0 +12.10(+0.12%)
Jul 28, 2004 10117 10117 10117 10117 0 +32.00(+0.32%)
Jul 27, 2004 10085 10085 10085 10085 0 +123.18(+1.24%)
Jul 26, 2004 9962 9962 9962 9962 0 -0.30(-0.00%)
Jul 23, 2004 9962 9962 9962 9962 0 -88.08(-0.88%)
Jul 22, 2004 10050 10050 10050 10050 0 +4.20(+0.04%)
Jul 21, 2004 10046 10046 10046 10046 0 -103.00(-1.01%)
Jul 20, 2004 10149 10149 10149 10149 0 +55.00(+0.54%)
Jul 19, 2004 10094 10094 10094 10094 0 -45.70(-0.45%)
Jul 16, 2004 10140 10140 10140 10140 0 -23.40(-0.23%)
Jul 15, 2004 10163 10163 10163 10163 0 -45.60(-0.45%)
Jul 14, 2004 10209 10209 10209 10209 0 -38.80(-0.38%)
Jul 13, 2004 10248 10248 10248 10248 0 +9.40(+0.09%)
Jul 12, 2004 10238 10238 10238 10238 0 +25.00(+0.24%)
Jul 09, 2004 10213 10213 10213 10213 0 +41.60(+0.41%)
Jul 08, 2004 10172 10172 10172 10172 0 -68.70(-0.67%)
Jul 07, 2004 10240 10240 10240 10240 0 +21.00(+0.21%)
Jul 06, 2004 10219 10219 10219 10219 0 -63.50(-0.62%)
Jul 02, 2004 10283 10283 10283 10283 0 -51.40(-0.50%)
Jul 01, 2004 10334 10334 10334 10334 0 -101.30(-0.97%)
Jun 30, 2004 10436 10436 10436 10436 0 +22.10(+0.21%)
Jun 29, 2004 10413 10413 10413 10413 0 +56.30(+0.54%)
Jun 28, 2004 10357 10357 10357 10357 0 -12.80(-0.12%)
Jun 25, 2004 10370 10370 10370 10370 0 -73.90(-0.71%)
Jun 24, 2004 10444 10444 10444 10444 0 -35.80(-0.34%)
Jun 23, 2004 10480 10480 10480 10480 0 +84.50(+0.81%)
Jun 22, 2004 10395 10395 10395 10395 0 +23.60(+0.23%)
Jun 21, 2004 10372 10372 10372 10372 0 -44.90(-0.43%)
Jun 18, 2004 10416 10416 10416 10416 0 +38.90(+0.37%)
Jun 17, 2004 10378 10378 10378 10378 0 -2.10(-0.02%)
Jun 16, 2004 10380 10380 10380 10380 0 -0.80(-0.01%)
Jun 15, 2004 10380 10380 10380 10380 0 +45.70(+0.44%)
Jun 14, 2004 10335 10335 10335 10335 0 -75.40(-0.72%)
Jun 10, 2004 10410 10410 10410 10410 0 +41.70(+0.40%)
Jun 09, 2004 10368 10368 10368 10368 0 -64.10(-0.61%)
Jun 08, 2004 10432 10432 10432 10432 0 +41.40(+0.40%)
Jun 07, 2004 10391 10391 10391 10391 0 +148.30(+1.45%)
Jun 04, 2004 10243 10243 10243 10243 0 +46.90(+0.46%)
Jun 03, 2004 10196 10196 10196 10196 0 -67.10(-0.65%)
Jun 02, 2004 10263 10263 10263 10263 0 +60.30(+0.59%)
Jun 01, 2004 10187 10254 10104 10203 12,380,000 +14.20(+0.14%)
May 28, 2004 10206 10250 10137 10188 11,726,000 -16.70(-0.16%)
May 27, 2004 10110 10268 10106 10205 14,475,000 +95.30(+0.94%)
May 26, 2004 10117 10176 10034 10110 13,694,000 -7.70(-0.08%)
May 25, 2004 9958 10139 9895 10118 15,457,000 +159.17(+1.60%)
May 24, 2004 9968 10085 9891 9958 12,275,000 -8.31(-0.08%)
May 21, 2004 9939 10058 9911 9967 12,586,000 +29.10(+0.29%)
May 20, 2004 9939 10014 9868 9938 12,110,000 -0.07(-0.00%)
May 19, 2004 9963 10125 9920 9938 15,486,000 -30.80(-0.31%)
May 18, 2004 9907 10028 9896 9969 13,530,000 +61.60(+0.62%)
May 17, 2004 10010 10010 9827 9907 14,301,000 -105.99(-1.06%)
May 14, 2004 10008 10097 9912 10013 13,359,000 +2.20(+0.02%)
May 13, 2004 10044 10100 9925 10011 14,111,000 -34.50(-0.34%)
May 12, 2004 10012 10090 9822 10045 16,976,000 +25.70(+0.26%)
May 11, 2004 9989 10093 9929 10020 15,338,000 +29.48(+0.30%)
May 10, 2004 10116 10116 9882 9990 19,184,000 -127.28(-1.26%)
May 07, 2004 10241 10303 10087 10117 16,536,000 -124.00(-1.21%)
May 06, 2004 10308 10332 10147 10241 15,093,000 -69.70(-0.68%)
May 05, 2004 10317 10383 10250 10311 14,690,000 -6.20(-0.06%)
May 04, 2004 10314 10403 10232 10317 16,621,000 +3.20(+0.03%)
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.
TOP
Email a Story