Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2005 12582 12654 12466 12653 60,803,400 +71.60(+0.57%)
Mar 30, 2005 12829 12852 12551 12582 77,836,400 -247.10(-1.93%)
Mar 29, 2005 12890 13001 12810 12829 43,339,000 +0.00(+0.00%)
Mar 28, 2005 12890 13001 12810 12829 0 -23.90(-0.19%)
Mar 24, 2005 13060 13060 12805 12853 61,028,600 -209.70(-1.61%)
Mar 23, 2005 13094 13165 13030 13062 40,958,400 +0.00(+0.00%)
Mar 22, 2005 13094 13165 13030 13062 0 -31.90(-0.24%)
Mar 21, 2005 13094 13094 13094 13094 0 +0.00(+0.00%)
Mar 19, 2005 13140 13140 13047 13094 47,609,000 -44.40(-0.34%)
Mar 18, 2005 13096 13238 13036 13139 68,605,200 +42.30(+0.32%)
Mar 17, 2005 13184 13184 12963 13096 87,131,800 -87.80(-0.67%)
Mar 16, 2005 13238 13343 13183 13184 74,948,400 -54.20(-0.41%)
Mar 15, 2005 13536 13555 13236 13238 69,771,600 +0.00(+0.00%)
Mar 14, 2005 13536 13555 13236 13238 0 -293.80(-2.17%)
Mar 12, 2005 13421 13537 13417 13532 68,954,800 +110.90(+0.83%)
Mar 11, 2005 13683 13707 13400 13421 82,467,000 -250.00(-1.83%)
Mar 10, 2005 13743 13779 13663 13671 51,546,800 -81.40(-0.59%)
Mar 09, 2005 13878 13878 13734 13753 67,426,200 -124.90(-0.90%)
Mar 08, 2005 13863 13931 13863 13878 57,465,000 +0.00(+0.00%)
Mar 07, 2005 13863 13931 13863 13878 0 +14.90(+0.11%)
Mar 05, 2005 13784 13864 13784 13863 77,941,800 +79.80(+0.58%)
Mar 04, 2005 13770 13830 13748 13783 61,073,800 +12.70(+0.09%)
Mar 03, 2005 13805 13852 13750 13770 74,428,600 -34.50(-0.25%)
Mar 02, 2005 13790 13865 13784 13805 97,591,400 +15.30(+0.11%)
Mar 01, 2005 13870 13893 13718 13790 67,958,000 +0.00(+0.00%)
Feb 28, 2005 13870 13893 13718 13790 0 -80.70(-0.58%)
Feb 26, 2005 13686 13890 13686 13870 134,608,992 +185.60(+1.36%)
Feb 25, 2005 13542 13699 13538 13685 92,531,600 +142.60(+1.05%)
Feb 24, 2005 13536 13554 13496 13542 61,884,800 +21.40(+0.16%)
Feb 23, 2005 13601 13610 13479 13521 72,192,000 -79.90(-0.59%)
Feb 22, 2005 13580 13614 13580 13600 10,704,000 +0.00(+0.00%)
Feb 21, 2005 13580 13614 13580 13600 0 +20.20(+0.15%)
Feb 19, 2005 13592 13593 13502 13580 59,942,000 -11.70(-0.09%)
Feb 18, 2005 13641 13649 13555 13592 63,236,200 -48.80(-0.36%)
Feb 17, 2005 13696 13698 13601 13641 59,008,000 -55.10(-0.40%)
Feb 16, 2005 13565 13704 13565 13696 76,493,200 +130.90(+0.96%)
Feb 15, 2005 13715 13760 13565 13565 49,890,600 +0.00(+0.00%)
Feb 14, 2005 13715 13760 13565 13565 0 -149.60(-1.09%)
Feb 12, 2005 13710 13793 13655 13715 68,768,800 +5.70(+0.04%)
Feb 11, 2005 13663 13725 13645 13709 93,199,400 +46.50(+0.34%)
Feb 10, 2005 13508 13673 13508 13662 100,118,600 +153.90(+1.14%)
Feb 09, 2005 13497 13587 13477 13508 85,385,800 +31.70(+0.24%)
Feb 08, 2005 13447 13507 13428 13477 52,025,000 +0.00(+0.00%)
Feb 07, 2005 13447 13507 13428 13477 0 +29.80(+0.22%)
Feb 05, 2005 13441 13626 13437 13447 102,612,000 +6.20(+0.05%)
Feb 04, 2005 13339 13446 13284 13441 105,022,000 +101.40(+0.76%)
Feb 03, 2005 13340 13401 13338 13339 140,109,408 -1.10(-0.01%)
Feb 02, 2005 13097 13358 13095 13340 118,572,200 +243.40(+1.86%)
Feb 01, 2005 13040 13167 13040 13097 76,139,800 +0.00(+0.00%)
Jan 31, 2005 13040 13167 13040 13097 0 +56.60(+0.43%)
Jan 29, 2005 12986 13043 12896 13040 82,964,200 +54.10(+0.42%)
Jan 28, 2005 13045 13164 12969 12986 95,702,200 -58.60(-0.45%)
Jan 27, 2005 12869 13047 12869 13045 87,792,600 +178.20(+1.38%)
Jan 26, 2005 12744 12894 12744 12867 64,266,000 +123.20(+0.97%)
Jan 25, 2005 12674 12799 12658 12744 49,234,200 +0.00(+0.00%)
Jan 24, 2005 12674 12799 12658 12744 0 +70.00(+0.55%)
Jan 22, 2005 12770 12788 12634 12674 64,560,200 -96.40(-0.75%)
Jan 21, 2005 13036 13036 12769 12770 76,917,800 -265.80(-2.04%)
Jan 20, 2005 13030 13145 12949 13036 106,730,000 +6.10(+0.05%)
Jan 19, 2005 12818 13030 12713 13030 111,548,000 +211.80(+1.65%)
Jan 18, 2005 12695 12864 12694 12818 50,812,600 +0.00(+0.00%)
Jan 17, 2005 12695 12864 12694 12818 0 +123.20(+0.97%)
Jan 15, 2005 12462 12703 12462 12695 70,935,400 +231.80(+1.86%)
Jan 14, 2005 12310 12528 12310 12463 0 +133.70(+1.08%)
Jan 13, 2005 12220 12329 12192 12329 67,754,800 +112.40(+0.92%)
Jan 12, 2005 12446 12448 12207 12217 90,828,000 -229.30(-1.84%)
Jan 11, 2005 12453 12559 12408 12446 50,723,000 +0.00(+0.00%)
Jan 10, 2005 12453 12559 12408 12446 0 -7.20(-0.06%)
Jan 08, 2005 12714 12728 12450 12453 58,496,800 -250.20(-1.97%)
Jan 07, 2005 12591 12704 12464 12704 114,575,000 +112.20(+0.89%)
Jan 06, 2005 12773 12779 12589 12591 94,758,800 -185.80(-1.45%)
Jan 05, 2005 13051 13053 12768 12777 86,978,200 -245.70(-1.89%)
Jan 04, 2005 12918 13067 12918 13023 44,432,200 +0.00(+0.00%)
Jan 03, 2005 12918 13067 12918 13023 0 +104.90(+0.81%)
Jan 01, 2005 12969 12972 12912 12918 13,224,800 -50.80(-0.39%)
Dec 31, 2004 13032 13032 12944 12969 21,450,800 -62.90(-0.48%)
Dec 30, 2004 12913 13033 12905 13032 43,484,200 +118.90(+0.92%)
Dec 29, 2004 12820 12915 12818 12913 42,630,400 +93.10(+0.73%)
Dec 28, 2004 12803 12820 12749 12820 35,829,000 +0.00(+0.00%)
Dec 27, 2004 12803 12820 12749 12820 0 +16.80(+0.13%)
Dec 25, 2004 12748 12804 12745 12803 15,111,000 +54.30(+0.43%)
Dec 24, 2004 12712 12770 12712 12748 69,198,200 +36.30(+0.29%)
Dec 23, 2004 12657 12742 12656 12712 58,151,600 +60.50(+0.48%)
Dec 22, 2004 12515 12657 12515 12652 60,605,600 +137.60(+1.10%)
Dec 21, 2004 12520 12539 12484 12514 188,686,208 +0.00(+0.00%)
Dec 20, 2004 12520 12539 12484 12514 0 -5.70(-0.05%)
Dec 18, 2004 12506 12531 12488 12520 46,590,000 +14.30(+0.11%)
Dec 17, 2004 12495 12516 12467 12506 56,396,600 +11.70(+0.09%)
Dec 16, 2004 12431 12500 12428 12494 70,886,800 +62.90(+0.51%)
Dec 15, 2004 12290 12469 12290 12431 73,106,200 +140.70(+1.14%)
Dec 14, 2004 12261 12338 12261 12290 43,286,600 +0.00(+0.00%)
Dec 13, 2004 12261 12338 12261 12290 0 +29.30(+0.24%)
Dec 11, 2004 12126 12263 12124 12261 50,150,600 +136.10(+1.12%)
Dec 10, 2004 12113 12127 12052 12125 40,857,000 +11.20(+0.09%)
Dec 09, 2004 12114 12138 12045 12114 65,062,200 -4.70(-0.04%)
Dec 08, 2004 12196 12258 12100 12118 86,672,200 -72.00(-0.59%)
Dec 07, 2004 12109 12196 12109 12190 39,467,800 +0.00(+0.00%)
Dec 06, 2004 12109 12196 12109 12190 0 +80.80(+0.67%)
Dec 04, 2004 12116 12187 12100 12110 55,512,800 -6.60(-0.05%)
Dec 03, 2004 12234 12249 12075 12116 94,628,400 -117.80(-0.96%)
Dec 02, 2004 12103 12269 12101 12234 105,637,000 +131.40(+1.09%)
Dec 01, 2004 12196 12261 12101 12102 96,454,400 -93.90(-0.77%)
Nov 30, 2004 12080 12237 12080 12196 75,165,400 +0.00(+0.00%)
Nov 29, 2004 12080 12237 12080 12196 0 +120.30(+1.00%)
Nov 27, 2004 11998 12079 11983 12076 47,025,200 +78.50(+0.65%)
Nov 26, 2004 11909 11998 11909 11998 36,468,200 +90.30(+0.76%)
Nov 25, 2004 11877 11918 11840 11907 73,250,600 +30.70(+0.26%)
Nov 24, 2004 11880 11913 11862 11877 54,716,600 -3.20(-0.03%)
Nov 23, 2004 11839 11883 11835 11880 46,259,400 +0.00(+0.00%)
Nov 22, 2004 11839 11883 11835 11880 0 +40.60(+0.34%)
Nov 20, 2004 12039 12041 11834 11839 85,789,800 -199.70(-1.66%)
Nov 19, 2004 12020 12057 11991 12039 57,537,800 +18.50(+0.15%)
Nov 18, 2004 11951 12068 11951 12020 81,889,800 +69.20(+0.58%)
Nov 17, 2004 11950 11958 11890 11951 45,757,200 -4.20(-0.04%)
Nov 16, 2004 11957 11976 11934 11955 39,577,600 +0.00(+0.00%)
Nov 15, 2004 11957 11976 11934 11955 0 -1.90(-0.02%)
Nov 13, 2004 11972 12045 11921 11957 76,905,800 -14.70(-0.12%)
Nov 12, 2004 11807 11985 11807 11972 92,626,800 +178.00(+1.51%)
Nov 11, 2004 11792 11879 11792 11794 79,164,200 +7.10(+0.06%)
Nov 10, 2004 11760 11797 11706 11787 55,034,000 +26.90(+0.23%)
Nov 09, 2004 11793 11806 11733 11760 52,661,200 +0.00(+0.00%)
Nov 08, 2004 11793 11806 11733 11760 0 -33.90(-0.29%)
Nov 06, 2004 11865 11906 11785 11794 79,991,800 -70.50(-0.59%)
Nov 05, 2004 11766 11868 11701 11864 102,624,200 +98.60(+0.84%)
Nov 04, 2004 11610 11766 11610 11766 104,432,200 +155.40(+1.34%)
Nov 03, 2004 11678 11681 11593 11610 92,516,600 -12.00(-0.10%)
Nov 02, 2004 11565 11640 11559 11622 0 +0.00(+0.00%)
Nov 01, 2004 11565 11640 11559 11622 0 +58.10(+0.50%)
Oct 29, 2004 11440 11564 11440 11564 101,486,200 +121.80(+1.06%)
Oct 28, 2004 11522 11526 11434 11442 94,480,400 -75.20(-0.65%)
Oct 27, 2004 11342 11541 11342 11518 135,090,800 +176.10(+1.55%)
Oct 26, 2004 11179 11373 11179 11342 0 +163.60(+1.46%)
Oct 25, 2004 11226 11230 11160 11178 57,326,600 -48.10(-0.43%)
Oct 22, 2004 11168 11252 11168 11226 79,440,800 +59.20(+0.53%)
Oct 21, 2004 11077 11168 11077 11167 113,071,200 +90.10(+0.81%)
Oct 20, 2004 11024 11077 10987 11077 60,288,200 +53.00(+0.48%)
Oct 19, 2004 11056 11160 10987 11024 75,544,600 -32.00(-0.29%)
Oct 18, 2004 10991 11056 10962 11056 52,721,600 +64.40(+0.59%)
Oct 15, 2004 10876 11010 10876 10991 66,658,000 +115.40(+1.06%)
Oct 14, 2004 10942 10946 10862 10876 60,752,600 -66.40(-0.61%)
Oct 13, 2004 11023 11070 10890 10942 99,085,000 -80.80(-0.73%)
Oct 12, 2004 10972 11023 10885 11023 74,908,200 +47.90(+0.44%)
Oct 11, 2004 10920 10985 10920 10975 32,932,600 +54.30(+0.50%)
Oct 08, 2004 11098 11098 10917 10921 91,815,800 -177.00(-1.59%)
Oct 07, 2004 11091 11133 11084 11098 77,975,200 +7.10(+0.06%)
Oct 06, 2004 11117 11118 10961 11091 110,221,800 -26.40(-0.24%)
Oct 05, 2004 11184 11197 11112 11117 92,033,400 -64.30(-0.58%)
Oct 04, 2004 11078 11199 11078 11182 87,959,000 +103.30(+0.93%)
Oct 01, 2004 10962 11094 10962 11078 87,245,600 +120.90(+1.10%)
Sep 30, 2004 10980 11038 10942 10957 89,856,200 -22.90(-0.21%)
Sep 29, 2004 10844 11020 10844 10980 137,108,400 +136.90(+1.26%)
Sep 28, 2004 10685 10845 10660 10843 124,343,400 +155.80(+1.46%)
Sep 27, 2004 10853 10853 10648 10688 89,950,800 -168.80(-1.55%)
Sep 24, 2004 10815 10873 10810 10856 86,477,400 +45.00(+0.42%)
Sep 23, 2004 10778 10822 10772 10811 87,934,600 +34.20(+0.32%)
Sep 22, 2004 10850 10850 10732 10777 92,313,200 -73.20(-0.67%)
Sep 21, 2004 10803 10883 10801 10850 117,452,200 +46.70(+0.43%)
Sep 20, 2004 10790 10860 10749 10804 97,967,600 +13.20(+0.12%)
Sep 17, 2004 10661 10851 10661 10790 112,635,400 +129.60(+1.22%)
Sep 16, 2004 10701 10701 10648 10661 66,775,800 +0.00(+0.00%)
Sep 15, 2004 10701 10701 10648 10661 66,775,800 -40.10(-0.37%)
Sep 14, 2004 10620 10702 10602 10701 69,725,600 +80.60(+0.76%)
Sep 13, 2004 10662 10749 10616 10620 67,324,600 -41.10(-0.39%)
Sep 10, 2004 10553 10723 10553 10662 82,177,200 +108.10(+1.02%)
Sep 09, 2004 10539 10590 10518 10553 84,176,000 +15.40(+0.15%)
Sep 08, 2004 10487 10561 10487 10538 123,521,200 +51.20(+0.49%)
Sep 07, 2004 10378 10518 10378 10487 101,592,400 +110.70(+1.07%)
Sep 06, 2004 10335 10378 10335 10376 7,211,200 +41.10(+0.40%)
Sep 03, 2004 10423 10438 10335 10335 48,313,800 -87.60(-0.84%)
Sep 02, 2004 10330 10432 10312 10423 67,301,800 +92.80(+0.90%)
Sep 01, 2004 10264 10373 10261 10330 78,170,600 +65.50(+0.64%)
Aug 31, 2004 10200 10265 10182 10264 60,682,600 +64.80(+0.64%)
Aug 30, 2004 10225 10225 10171 10200 36,681,600 -25.60(-0.25%)
Aug 27, 2004 10199 10229 10194 10225 43,119,200 +26.70(+0.26%)
Aug 26, 2004 10236 10240 10197 10198 45,818,600 -39.50(-0.39%)
Aug 25, 2004 10223 10244 10173 10238 48,307,400 +15.20(+0.15%)
Aug 24, 2004 10170 10238 10170 10223 59,782,600 +53.50(+0.53%)
Aug 23, 2004 10143 10207 10143 10169 49,205,000 +25.80(+0.25%)
Aug 20, 2004 10098 10150 10090 10143 60,159,200 +43.80(+0.43%)
Aug 19, 2004 10080 10135 10071 10100 67,882,400 +19.10(+0.19%)
Aug 18, 2004 9994 10081 9974 10080 66,958,000 +83.47(+0.83%)
Aug 17, 2004 9903 10044 9903 9997 79,085,000 +97.51(+0.98%)
Aug 16, 2004 9790 9926 9789 9900 51,009,400 +108.90(+1.11%)
Aug 13, 2004 9815 9826 9789 9791 27,921,400 -22.04(-0.22%)
Aug 12, 2004 9847 9851 9808 9813 49,765,400 -37.27(-0.38%)
Aug 11, 2004 9911 9911 9815 9850 57,948,600 -60.91(-0.61%)
Aug 10, 2004 9814 9915 9814 9911 67,198,000 +96.78(+0.99%)
Aug 09, 2004 9866 9874 9809 9814 40,080,200 -52.07(-0.53%)
Aug 06, 2004 10067 10067 9864 9866 80,199,800 -200.77(-1.99%)
Aug 05, 2004 10076 10126 10066 10067 55,551,600 -8.90(-0.09%)
Aug 04, 2004 10204 10204 10016 10076 105,370,600 -129.80(-1.27%)
Aug 03, 2004 10174 10220 10115 10206 69,710,400 +31.70(+0.31%)
Aug 02, 2004 10116 10189 10097 10174 50,977,800 +57.50(+0.57%)
Jul 30, 2004 10060 10118 10039 10116 67,048,600 +56.10(+0.56%)
Jul 29, 2004 10092 10137 10057 10060 77,404,000 -30.30(-0.30%)
Jul 28, 2004 10120 10130 9966 10091 80,415,400 -29.40(-0.29%)
Jul 27, 2004 9928 10120 9928 10120 77,451,400 +198.60(+2.00%)
Jul 26, 2004 9908 9932 9902 9921 24,215,800 +13.73(+0.14%)
Jul 23, 2004 9989 9989 9908 9908 40,246,800 -79.66(-0.80%)
Jul 22, 2004 9988 10004 9952 9987 59,781,400 +0.27(+0.00%)
Jul 21, 2004 10021 10103 9982 9987 74,639,000 -38.04(-0.38%)
Jul 20, 2004 9922 10025 9901 10025 104,999,000 +103.94(+1.05%)
Jul 19, 2004 9919 9965 9910 9921 63,765,000 -2.76(-0.03%)
Jul 16, 2004 9881 9988 9881 9924 70,666,800 +48.35(+0.49%)
Jul 15, 2004 9843 9876 9817 9876 76,614,000 +32.55(+0.33%)
Jul 14, 2004 10031 10031 9838 9843 64,967,800 -190.88(-1.90%)
Jul 13, 2004 10090 10097 10025 10034 46,482,400 -56.50(-0.56%)
Jul 12, 2004 10043 10101 10032 10090 49,500,200 +48.10(+0.48%)
Jul 09, 2004 9989 10045 9989 10042 42,041,800 +67.18(+0.67%)
Jul 08, 2004 10031 10043 9975 9975 76,381,000 -66.88(-0.67%)
Jul 07, 2004 10121 10140 10038 10042 61,959,400 -79.10(-0.78%)
Jul 06, 2004 10222 10228 10118 10121 57,272,200 -101.40(-0.99%)
Jul 05, 2004 10236 10248 10222 10222 5,828,400 -18.30(-0.18%)
Jul 02, 2004 10263 10263 10194 10241 36,329,200 -20.20(-0.20%)
Jul 01, 2004 10282 10298 10232 10261 62,861,000 -20.80(-0.20%)
Jun 30, 2004 10137 10282 10137 10282 72,581,600 +144.40(+1.42%)
Jun 29, 2004 10136 10188 10114 10137 54,784,400 +0.40(+0.00%)
Jun 28, 2004 10145 10204 10130 10137 61,043,400 +8.20(+0.08%)
Jun 25, 2004 10182 10199 10119 10129 62,222,600 -53.70(-0.53%)
Jun 24, 2004 10138 10184 10137 10182 67,551,400 +44.60(+0.44%)
Jun 23, 2004 10140 10147 10066 10138 57,742,000 -2.30(-0.02%)
Jun 22, 2004 10188 10191 10139 10140 69,228,200 -47.70(-0.47%)
Jun 21, 2004 10217 10286 10186 10188 45,441,400 -36.50(-0.36%)
Jun 18, 2004 10175 10234 10158 10224 43,508,200 +49.10(+0.48%)
Jun 17, 2004 10152 10187 10106 10175 36,492,000 +23.70(+0.23%)
Jun 16, 2004 10236 10236 10145 10152 40,924,000 -69.10(-0.68%)
Jun 15, 2004 10094 10227 10094 10221 70,228,800 +127.70(+1.27%)
Jun 14, 2004 10214 10214 10083 10093 38,198,200 -121.50(-1.19%)
Jun 11, 2004 10230 10232 10207 10214 6,813,000 -16.00(-0.16%)
Jun 10, 2004 10219 10253 10204 10230 64,806,400 +11.50(+0.11%)
Jun 09, 2004 10336 10337 10206 10219 50,743,200 -117.10(-1.13%)
Jun 08, 2004 10368 10368 10276 10336 90,511,800 -32.50(-0.31%)
Jun 07, 2004 10058 10369 10058 10369 92,744,400 +311.00(+3.09%)
Jun 04, 2004 9908 10064 9908 10058 56,983,200 +150.01(+1.51%)
Jun 03, 2004 9981 9983 9900 9908 58,291,200 -74.30(-0.74%)
Jun 02, 2004 10044 10054 9982 9982 50,202,200 -61.41(-0.61%)
Jun 01, 2004 10036 10066 10028 10043 38,796,600 +7.00(+0.07%)
May 31, 2004 10028 10054 9994 10036 11,846,800 +7.90(+0.08%)
May 28, 2004 10154 10203 10024 10028 74,818,000 -125.20(-1.23%)
May 27, 2004 10063 10162 10063 10154 83,710,400 +91.00(+0.90%)
May 26, 2004 9991 10069 9976 10063 80,802,000 +71.40(+0.71%)
May 25, 2004 9897 9991 9883 9991 68,228,000 +99.71(+1.01%)
May 24, 2004 9824 9909 9824 9891 53,540,800 +69.10(+0.70%)
May 21, 2004 9827 9862 9821 9822 50,507,800 +11.61(+0.12%)
May 20, 2004 9761 9827 9753 9811 68,158,400 +43.15(+0.44%)
May 19, 2004 9743 9962 9730 9768 106,441,200 +37.47(+0.39%)
May 18, 2004 9606 9749 9606 9730 95,781,400 +124.54(+1.30%)
May 17, 2004 9779 9779 9590 9606 88,120,200 -180.70(-1.85%)
May 14, 2004 9775 9856 9763 9786 81,081,200 +2.23(+0.02%)
May 13, 2004 9691 9830 9672 9784 83,225,000 +93.42(+0.96%)
May 12, 2004 9648 9717 9579 9691 88,194,800 +42.57(+0.44%)
May 11, 2004 9441 9741 9441 9648 106,413,400 +207.53(+2.20%)
May 10, 2004 9777 9777 9424 9441 133,019,400 -350.42(-3.58%)
May 07, 2004 9852 9852 9710 9791 97,285,800 -61.42(-0.62%)
May 06, 2004 10114 10114 9840 9852 130,252,000 -262.09(-2.59%)
May 05, 2004 10333 10346 10114 10114 67,632,600 -218.70(-2.12%)
May 04, 2004 10192 10351 10188 10333 86,749,200 +141.70(+1.39%)
May 03, 2004 9948 10292 9948 10192 102,267,800 +243.37(+2.45%)
Apr 30, 2004 9983 10104 9948 9948 96,399,000 -32.38(-0.32%)
Apr 29, 2004 10240 10254 9959 9981 143,886,000 -260.39(-2.54%)
Apr 28, 2004 10606 10606 10238 10241 148,286,000 -365.70(-3.45%)
Apr 27, 2004 10649 10677 10570 10607 69,808,200 -42.20(-0.40%)
Apr 26, 2004 10723 10740 10627 10649 53,749,800 -72.80(-0.68%)
Apr 23, 2004 10646 10766 10646 10722 80,533,600 +76.40(+0.72%)
Apr 22, 2004 10543 10646 10532 10645 85,110,400 +105.80(+1.00%)
Apr 21, 2004 10661 10662 10520 10539 86,872,200 -124.00(-1.16%)
Apr 20, 2004 10647 10722 10647 10663 86,466,000 +16.60(+0.16%)
Apr 19, 2004 10677 10701 10583 10647 82,451,600 -30.30(-0.28%)
Apr 16, 2004 10610 10678 10590 10677 84,649,400 +66.70(+0.63%)
Apr 15, 2004 10610 10610 10550 10610 91,615,200 +0.50(+0.00%)
Apr 14, 2004 10685 10703 10610 10610 76,757,200 -76.70(-0.72%)
Apr 13, 2004 10844 10894 10685 10687 90,436,800 -157.40(-1.45%)
Apr 12, 2004 10742 10851 10742 10844 79,604,000 +97.40(+0.91%)
Apr 07, 2004 10714 10781 10675 10747 53,650,600 +32.30(+0.30%)
Apr 06, 2004 10749 10749 10700 10714 48,189,600 -34.90(-0.32%)
Apr 05, 2004 10714 10749 10684 10749 43,986,900 +35.70(+0.33%)
Apr 03, 2004 10612 10777 10612 10714 119,179,600 +101.60(+0.96%)
Apr 02, 2004 10518 10673 10518 10612 127,376,800 +94.40(+0.90%)
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.