MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 10784 10784 10709 10718 0 -67.30(-0.62%)
Dec 29, 2005 10796 10825 10779 10785 0 -11.50(-0.11%)
Dec 28, 2005 10778 10825 10778 10796 0 +18.50(+0.17%)
Dec 27, 2005 10884 10933 10776 10778 0 -105.50(-0.97%)
Dec 23, 2005 10883 10905 10870 10883 0 -6.10(-0.06%)
Dec 22, 2005 10832 10891 10829 10889 0 +55.70(+0.51%)
Dec 21, 2005 10806 10901 10806 10834 0 +28.20(+0.26%)
Dec 20, 2005 10837 10860 10790 10806 0 -31.00(-0.29%)
Dec 19, 2005 10876 10922 10826 10836 0 -39.10(-0.36%)
Dec 16, 2005 10876 10876 10876 10876 0 -6.10(-0.06%)
Dec 15, 2005 10882 10882 10882 10882 0 -1.80(-0.02%)
Dec 14, 2005 10884 10884 10884 10884 0 +59.80(+0.55%)
Dec 13, 2005 10824 10824 10824 10824 0 +55.90(+0.52%)
Dec 12, 2005 10768 10768 10768 10768 0 -10.80(-0.10%)
Dec 09, 2005 10779 10779 10779 10779 0 +23.50(+0.22%)
Dec 08, 2005 10755 10755 10755 10755 0 -55.80(-0.52%)
Dec 07, 2005 10811 10811 10811 10811 0 -46.00(-0.42%)
Dec 06, 2005 10857 10857 10857 10857 0 +21.90(+0.20%)
Dec 05, 2005 10835 10835 10835 10835 0 -42.50(-0.39%)
Dec 02, 2005 10878 10878 10878 10878 0 -35.10(-0.32%)
Dec 01, 2005 10913 10913 10913 10913 0 +106.70(+0.99%)
Nov 30, 2005 10806 10806 10806 10806 0 -82.30(-0.76%)
Nov 29, 2005 10888 10888 10888 10888 0 -2.50(-0.02%)
Nov 28, 2005 10891 10891 10891 10891 0 -40.90(-0.37%)
Nov 25, 2005 10932 10932 10932 10932 0 +15.50(+0.14%)
Nov 23, 2005 10916 10916 10916 10916 0 +44.70(+0.41%)
Nov 22, 2005 10871 10871 10871 10871 0 +51.10(+0.47%)
Nov 21, 2005 10820 10820 10820 10820 0 +54.00(+0.50%)
Nov 18, 2005 10766 10766 10766 10766 0 +46.10(+0.43%)
Nov 17, 2005 10720 10720 10720 10720 0 +45.40(+0.43%)
Nov 16, 2005 10675 10675 10675 10675 0 -11.60(-0.11%)
Nov 15, 2005 10686 10686 10686 10686 0 -10.80(-0.10%)
Nov 14, 2005 10697 10697 10697 10697 0 +11.20(+0.10%)
Nov 11, 2005 10686 10686 10686 10686 0 +45.90(+0.43%)
Nov 10, 2005 10640 10640 10640 10640 0 +93.90(+0.89%)
Nov 09, 2005 10546 10546 10546 10546 0 +6.50(+0.06%)
Nov 08, 2005 10540 10540 10540 10540 0 -46.50(-0.44%)
Nov 07, 2005 10586 10586 10586 10586 0 +55.40(+0.53%)
Nov 04, 2005 10531 10531 10531 10531 0 +8.20(+0.08%)
Nov 03, 2005 10523 10523 10523 10523 0 +49.90(+0.48%)
Nov 02, 2005 10473 10473 10473 10473 0 +65.90(+0.63%)
Nov 01, 2005 10407 10407 10407 10407 0 -33.30(-0.32%)
Oct 31, 2005 10440 10440 10440 10440 0 +37.30(+0.36%)
Oct 28, 2005 10403 10403 10403 10403 0 +172.80(+1.69%)
Oct 27, 2005 10230 10230 10230 10230 0 -115.00(-1.11%)
Oct 26, 2005 10345 10345 10345 10345 0 -32.90(-0.32%)
Oct 25, 2005 10378 10378 10378 10378 0 -7.10(-0.07%)
Oct 24, 2005 10385 10385 10385 10385 0 +169.80(+1.66%)
Oct 21, 2005 10215 10215 10215 10215 0 -65.90(-0.64%)
Oct 20, 2005 10281 10281 10281 10281 0 -133.00(-1.28%)
Oct 19, 2005 10414 10414 10414 10414 0 +128.80(+1.25%)
Oct 18, 2005 10285 10285 10285 10285 0 -62.80(-0.61%)
Oct 17, 2005 10348 10348 10348 10348 0 +60.80(+0.59%)
Oct 14, 2005 10287 10287 10287 10287 0 +70.70(+0.69%)
Oct 13, 2005 10217 10217 10217 10217 0 -0.30(-0.00%)
Oct 12, 2005 10217 10217 10217 10217 0 -36.30(-0.35%)
Oct 11, 2005 10253 10253 10253 10253 0 +14.40(+0.14%)
Oct 10, 2005 10239 10239 10239 10239 0 -53.50(-0.52%)
Oct 07, 2005 10292 10292 10292 10292 0 +5.20(+0.05%)
Oct 06, 2005 10287 10287 10287 10287 0 -30.30(-0.29%)
Oct 05, 2005 10317 10317 10317 10317 0 -123.70(-1.18%)
Oct 04, 2005 10441 10441 10441 10441 0 -94.40(-0.90%)
Oct 03, 2005 10536 10536 10536 10536 0 -33.20(-0.31%)
Sep 30, 2005 10569 10569 10569 10569 0 +15.90(+0.15%)
Sep 29, 2005 10553 10553 10553 10553 0 +79.70(+0.76%)
Sep 28, 2005 10473 10473 10473 10473 0 +16.90(+0.16%)
Sep 27, 2005 10456 10456 10456 10456 0 +4.00(+0.04%)
Sep 26, 2005 10452 10452 10452 10452 0 +32.60(+0.31%)
Sep 23, 2005 10420 10420 10420 10420 0 -2.40(-0.02%)
Sep 22, 2005 10422 10422 10422 10422 0 +44.00(+0.42%)
Sep 21, 2005 10378 10378 10378 10378 0 -103.50(-0.99%)
Sep 20, 2005 10482 10482 10482 10482 0 -76.10(-0.72%)
Sep 19, 2005 10558 10558 10558 10558 0 -84.30(-0.79%)
Sep 16, 2005 10642 10642 10642 10642 0 +83.10(+0.79%)
Sep 15, 2005 10559 10559 10559 10559 0 +13.90(+0.13%)
Sep 14, 2005 10545 10545 10545 10545 0 -52.50(-0.50%)
Sep 13, 2005 10597 10597 10597 10597 0 -85.50(-0.80%)
Sep 12, 2005 10683 10683 10683 10683 0 +4.30(+0.04%)
Sep 09, 2005 10679 10679 10679 10679 0 +82.70(+0.78%)
Sep 08, 2005 10596 10596 10596 10596 0 -37.60(-0.35%)
Sep 07, 2005 10634 10634 10634 10634 0 +44.30(+0.42%)
Sep 06, 2005 10589 10589 10589 10589 0 +141.80(+1.36%)
Sep 02, 2005 10447 10447 10447 10447 0 -12.20(-0.12%)
Sep 01, 2005 10460 10460 10460 10460 0 -22.00(-0.21%)
Aug 31, 2005 10482 10482 10482 10482 0 +68.80(+0.66%)
Aug 30, 2005 10413 10413 10413 10413 0 -50.20(-0.48%)
Aug 29, 2005 10463 10463 10463 10463 0 +65.70(+0.63%)
Aug 26, 2005 10397 10397 10397 10397 0 -53.30(-0.51%)
Aug 25, 2005 10451 10451 10451 10451 0 +15.70(+0.15%)
Aug 24, 2005 10435 10435 10435 10435 0 -84.70(-0.81%)
Aug 23, 2005 10520 10520 10520 10520 0 -50.30(-0.48%)
Aug 22, 2005 10570 10570 10570 10570 0 +10.70(+0.10%)
Aug 19, 2005 10559 10559 10559 10559 0 +4.30(+0.04%)
Aug 18, 2005 10555 10555 10555 10555 0 +4.20(+0.04%)
Aug 17, 2005 10551 10551 10551 10551 0 +37.20(+0.35%)
Aug 16, 2005 10514 10514 10514 10514 0 -120.90(-1.14%)
Aug 15, 2005 10634 10634 10634 10634 0 +34.10(+0.32%)
Aug 12, 2005 10600 10600 10600 10600 0 -85.60(-0.80%)
Aug 11, 2005 10686 10686 10686 10686 0 +91.50(+0.86%)
Aug 10, 2005 10594 10594 10594 10594 0 -21.30(-0.20%)
Aug 09, 2005 10616 10616 10616 10616 0 +78.80(+0.75%)
Aug 08, 2005 10537 10537 10537 10537 0 -21.10(-0.20%)
Aug 05, 2005 10558 10558 10558 10558 0 -52.10(-0.49%)
Aug 04, 2005 10610 10610 10610 10610 0 -87.50(-0.82%)
Aug 03, 2005 10698 10698 10698 10698 0 +13.90(+0.13%)
Aug 02, 2005 10684 10684 10684 10684 0 +60.50(+0.57%)
Aug 01, 2005 10623 10623 10623 10623 0 -17.70(-0.17%)
Jul 29, 2005 10641 10641 10641 10641 0 -64.70(-0.60%)
Jul 28, 2005 10706 10706 10706 10706 0 +68.50(+0.64%)
Jul 27, 2005 10637 10637 10637 10637 0 +57.30(+0.54%)
Jul 26, 2005 10580 10580 10580 10580 0 -16.70(-0.16%)
Jul 25, 2005 10596 10596 10596 10596 0 -54.70(-0.51%)
Jul 22, 2005 10651 10651 10651 10651 0 +23.40(+0.22%)
Jul 21, 2005 10628 10628 10628 10628 0 -61.40(-0.57%)
Jul 20, 2005 10689 10689 10689 10689 0 +42.60(+0.40%)
Jul 19, 2005 10647 10647 10647 10647 0 +71.60(+0.68%)
Jul 18, 2005 10575 10575 10575 10575 0 -65.80(-0.62%)
Jul 15, 2005 10641 10641 10641 10641 0 +11.90(+0.11%)
Jul 14, 2005 10629 10629 10629 10629 0 +71.50(+0.68%)
Jul 13, 2005 10557 10557 10557 10557 0 +43.50(+0.41%)
Jul 12, 2005 10514 10514 10514 10514 0 -5.80(-0.06%)
Jul 11, 2005 10520 10520 10520 10520 0 +70.60(+0.68%)
Jul 08, 2005 10449 10449 10449 10449 0 +146.80(+1.42%)
Jul 07, 2005 10302 10302 10302 10302 0 +31.60(+0.31%)
Jul 06, 2005 10271 10271 10271 10271 0 -101.10(-0.97%)
Jul 05, 2005 10372 10372 10372 10372 0 +68.40(+0.66%)
Jul 01, 2005 10303 10303 10303 10303 0 +31.30(+0.30%)
Jun 30, 2005 10272 10272 10272 10272 0 -102.40(-0.99%)
Jun 29, 2005 10374 10374 10374 10374 0 -31.10(-0.30%)
Jun 28, 2005 10406 10406 10406 10406 0 +114.80(+1.12%)
Jun 27, 2005 10291 10291 10291 10291 0 -7.00(-0.07%)
Jun 24, 2005 10298 10298 10298 10298 0 -123.60(-1.19%)
Jun 23, 2005 10421 10421 10421 10421 0 -166.50(-1.57%)
Jun 22, 2005 10588 10588 10588 10588 0 -11.80(-0.11%)
Jun 21, 2005 10600 10600 10600 10600 0 -9.40(-0.09%)
Jun 20, 2005 10609 10609 10609 10609 0 -14.00(-0.13%)
Jun 17, 2005 10623 10623 10623 10623 0 +44.50(+0.42%)
Jun 16, 2005 10579 10579 10579 10579 0 +12.20(+0.12%)
Jun 15, 2005 10566 10566 10566 10566 0 +18.80(+0.18%)
Jun 14, 2005 10548 10548 10548 10548 0 +25.00(+0.24%)
Jun 13, 2005 10523 10523 10523 10523 0 +10.00(+0.10%)
Jun 10, 2005 10513 10513 10513 10513 0 +9.60(+0.09%)
Jun 09, 2005 10503 10503 10503 10503 0 +26.10(+0.25%)
Jun 08, 2005 10477 10477 10477 10477 0 -6.20(-0.06%)
Jun 07, 2005 10483 10483 10483 10483 0 +16.10(+0.15%)
Jun 06, 2005 10467 10467 10467 10467 0 +6.00(+0.06%)
Jun 03, 2005 10461 10461 10461 10461 0 -92.50(-0.88%)
Jun 02, 2005 10554 10554 10554 10554 0 +3.60(+0.03%)
Jun 01, 2005 10550 10550 10550 10550 0 +82.40(+0.79%)
May 31, 2005 10468 10468 10468 10468 0 -75.10(-0.71%)
May 27, 2005 10543 10543 10543 10543 0 +5.00(+0.05%)
May 26, 2005 10538 10538 10538 10538 0 +79.80(+0.76%)
May 25, 2005 10458 10458 10458 10458 0 -45.90(-0.44%)
May 24, 2005 10504 10504 10504 10504 0 -19.90(-0.19%)
May 23, 2005 10524 10524 10524 10524 0 +51.70(+0.49%)
May 20, 2005 10472 10472 10472 10472 0 -21.30(-0.20%)
May 19, 2005 10493 10493 10493 10493 0 +161.30(+1.56%)
May 17, 2005 10332 10332 10332 10332 0 +79.60(+0.78%)
May 16, 2005 10252 10252 10252 10252 0 +112.20(+1.11%)
May 13, 2005 10140 10140 10140 10140 0 -49.40(-0.48%)
May 12, 2005 10190 10190 10190 10190 0 -110.70(-1.07%)
May 11, 2005 10300 10300 10300 10300 0 +19.10(+0.19%)
May 10, 2005 10281 10281 10281 10281 0 -103.20(-0.99%)
May 09, 2005 10384 10384 10384 10384 0 +38.90(+0.38%)
May 06, 2005 10345 10345 10345 10345 0 +5.00(+0.05%)
May 05, 2005 10340 10340 10340 10340 0 -44.20(-0.43%)
May 04, 2005 10385 10385 10385 10385 0 +127.60(+1.24%)
May 03, 2005 10257 10257 10257 10257 0 +5.30(+0.05%)
May 02, 2005 10252 10252 10252 10252 0 +59.20(+0.58%)
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%)
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