Indicators

Max S&P 500 4X Leveraged Etns (NY: XXXX )

38.54 UNCHANGED

Last Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 28, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 27, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 26, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 25, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 22, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 21, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 20, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 19, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 18, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 15, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 14, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 13, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 12, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 11, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 08, 2005	11.66	11.66	11.66	11.66	0	+0.00(+0.00%)
Apr 07, 2005	12.00	12.05	11.65	11.66	3,615,000	-0.08(-0.68%)
Apr 06, 2005	11.45	11.77	11.44	11.74	2,485,300	+0.33(+2.89%)
Apr 05, 2005	11.32	11.59	11.27	11.41	1,789,400	+0.03(+0.26%)
Apr 04, 2005	11.62	11.70	11.14	11.38	2,187,200	-0.32(-2.74%)
Apr 01, 2005	11.73	11.83	11.69	11.70	1,526,800	+0.23(+2.01%)
Mar 31, 2005	11.15	11.69	11.15	11.47	2,156,100	+0.42(+3.80%)
Mar 30, 2005	10.55	11.06	10.55	11.05	2,339,200	+0.48(+4.54%)
Mar 29, 2005	10.48	10.74	10.44	10.57	4,749,400	-0.06(-0.56%)
Mar 28, 2005	10.87	11.12	10.45	10.63	4,838,900	-0.57(-5.09%)
Mar 24, 2005	11.42	11.45	11.13	11.20	2,020,900	-0.02(-0.18%)
Mar 23, 2005	11.51	11.51	11.17	11.22	1,473,200	-0.29(-2.52%)
Mar 22, 2005	11.62	11.80	11.49	11.51	1,366,400	-0.04(-0.35%)
Mar 21, 2005	11.60	11.71	11.38	11.55	1,196,900	-0.05(-0.43%)
Mar 18, 2005	11.70	11.74	11.39	11.60	2,608,400	-0.14(-1.19%)
Mar 17, 2005	12.01	12.01	11.68	11.74	1,257,200	-0.12(-1.01%)
Mar 16, 2005	12.02	12.08	11.76	11.86	1,396,600	-0.16(-1.33%)
Mar 15, 2005	12.36	12.45	12.00	12.02	1,722,200	-0.29(-2.36%)
Mar 14, 2005	12.08	12.33	12.02	12.31	1,910,800	+0.30(+2.50%)
Mar 11, 2005	11.90	12.37	11.90	12.01	1,261,500	-0.20(-1.64%)
Mar 10, 2005	12.50	12.50	11.98	12.21	2,821,900	-0.33(-2.63%)
Mar 09, 2005	12.67	12.90	12.50	12.54	2,470,100	-0.11(-0.87%)
Mar 08, 2005	12.75	13.08	12.41	12.65	5,396,500	-0.90(-6.64%)
Mar 07, 2005	14.10	14.10	13.41	13.55	1,777,900	-0.55(-3.90%)
Mar 04, 2005	14.10	14.11	13.93	14.10	887,300	+0.10(+0.71%)
Mar 03, 2005	13.72	14.25	13.69	14.00	1,095,100	+0.45(+3.32%)
Mar 02, 2005	13.31	13.59	13.25	13.55	922,500	+0.14(+1.04%)
Mar 01, 2005	13.75	14.00	13.39	13.41	721,800	-0.41(-2.97%)
Feb 28, 2005	14.04	14.15	13.40	13.82	809,500	-0.09(-0.65%)
Feb 25, 2005	13.75	14.01	13.70	13.91	1,748,400	+0.16(+1.16%)
Feb 24, 2005	13.90	14.13	13.62	13.75	2,435,300	+0.15(+1.10%)
Feb 23, 2005	12.94	13.63	12.85	13.60	1,870,400	+0.95(+7.51%)
Feb 22, 2005	12.99	13.00	12.57	12.65	492,000	-0.24(-1.86%)
Feb 18, 2005	12.72	12.93	12.55	12.89	293,300	+0.19(+1.50%)
Feb 17, 2005	13.00	13.01	12.60	12.70	1,034,600	-0.28(-2.16%)
Feb 16, 2005	12.76	13.06	12.62	12.98	887,200	+0.32(+2.53%)
Feb 15, 2005	12.85	13.00	12.58	12.66	574,200	-0.19(-1.48%)
Feb 14, 2005	13.00	13.00	12.71	12.85	465,100	-0.14(-1.08%)
Feb 11, 2005	12.95	13.16	12.83	12.99	518,600	+0.09(+0.70%)
Feb 10, 2005	12.68	12.98	12.60	12.90	433,800	+0.23(+1.82%)
Feb 09, 2005	12.83	12.91	12.67	12.67	433,600	-0.18(-1.40%)
Feb 08, 2005	12.46	12.85	12.46	12.85	587,300	+0.32(+2.55%)
Feb 07, 2005	12.84	12.85	12.38	12.53	690,800	-0.33(-2.57%)
Feb 04, 2005	12.84	12.95	12.72	12.86	390,000	+0.02(+0.16%)
Feb 03, 2005	12.60	12.84	12.52	12.84	506,000	+0.07(+0.55%)
Feb 02, 2005	12.40	12.81	12.37	12.77	394,500	+0.32(+2.57%)
Feb 01, 2005	12.41	12.53	12.26	12.45	654,000	+0.04(+0.32%)
Jan 31, 2005	12.16	12.45	11.95	12.41	485,100	+0.25(+2.06%)
Jan 28, 2005	12.25	12.29	12.00	12.16	545,900	-0.09(-0.73%)
Jan 27, 2005	12.15	12.44	12.05	12.25	816,300	+0.14(+1.16%)
Jan 26, 2005	12.24	12.30	12.00	12.11	926,400	-0.04(-0.33%)
Jan 25, 2005	11.98	12.15	11.81	12.15	1,966,000	+0.23(+1.93%)
Jan 24, 2005	11.82	12.00	11.80	11.92	964,300	+0.22(+1.88%)
Jan 21, 2005	11.51	11.85	11.45	11.70	1,273,700	+0.35(+3.08%)
Jan 20, 2005	11.41	11.62	11.14	11.35	1,020,800	-0.16(-1.39%)
Jan 19, 2005	11.72	11.73	11.50	11.51	458,300	-0.21(-1.79%)
Jan 18, 2005	11.74	11.87	11.65	11.72	594,100	-0.01(-0.09%)
Jan 14, 2005	11.62	11.75	11.52	11.73	350,400	+0.21(+1.82%)
Jan 13, 2005	11.40	11.68	11.39	11.52	580,200	+0.16(+1.41%)
Jan 12, 2005	11.00	11.39	10.87	11.36	744,900	+0.36(+3.27%)
Jan 11, 2005	11.00	11.06	10.82	11.00	561,000	-0.06(-0.54%)
Jan 10, 2005	11.08	11.37	10.68	11.06	2,693,200	+0.09(+0.82%)
Jan 07, 2005	10.94	10.99	10.81	10.97	1,365,200	+0.02(+0.18%)
Jan 06, 2005	10.75	10.99	10.70	10.95	1,636,800	+0.19(+1.77%)
Jan 05, 2005	11.00	11.05	10.73	10.76	1,376,800	-0.27(-2.45%)
Jan 04, 2005	11.20	11.34	11.03	11.03	630,600	-0.17(-1.52%)
Jan 03, 2005	11.72	11.72	11.12	11.20	1,014,000	-0.60(-5.08%)
Dec 31, 2004	11.75	11.96	11.69	11.80	439,800	+0.09(+0.77%)
Dec 30, 2004	11.78	11.78	11.62	11.71	281,200	-0.07(-0.59%)
Dec 29, 2004	11.68	11.81	11.57	11.78	339,600	+0.11(+0.94%)
Dec 28, 2004	11.42	11.68	11.42	11.67	499,800	+0.19(+1.66%)
Dec 27, 2004	11.79	11.83	11.35	11.48	540,000	-0.40(-3.37%)
Dec 23, 2004	11.75	11.91	11.72	11.88	320,600	+0.16(+1.37%)
Dec 22, 2004	11.99	12.04	11.62	11.72	998,800	-0.19(-1.60%)
Dec 21, 2004	11.74	11.95	11.68	11.91	693,400	+0.17(+1.45%)
Dec 20, 2004	11.69	11.88	11.67	11.74	325,200	+0.06(+0.51%)
Dec 17, 2004	11.68	11.82	11.65	11.68	730,700	+0.01(+0.09%)
Dec 16, 2004	11.84	11.92	11.63	11.67	650,300	-0.17(-1.44%)
Dec 15, 2004	11.85	11.94	11.63	11.84	884,500	+0.09(+0.77%)
Dec 14, 2004	11.60	11.80	11.59	11.75	769,400	+0.25(+2.17%)
Dec 13, 2004	11.41	11.56	11.37	11.50	1,039,600	+0.10(+0.88%)
Dec 10, 2004	11.50	11.52	11.34	11.40	1,048,500	-0.05(-0.44%)
Dec 09, 2004	11.43	11.45	11.22	11.45	1,273,000	+0.02(+0.17%)
Dec 08, 2004	11.52	11.66	11.30	11.43	1,960,100	-0.14(-1.21%)
Dec 07, 2004	11.93	11.99	11.53	11.57	666,700	-0.41(-3.42%)
Dec 06, 2004	12.11	12.20	11.85	11.98	521,100	-0.06(-0.50%)
Dec 03, 2004	11.79	12.13	11.77	12.04	531,200	+0.25(+2.12%)
Dec 02, 2004	11.85	12.06	11.69	11.79	924,800	-0.45(-3.68%)
Dec 01, 2004	12.55	12.55	12.09	12.24	1,005,400	-0.28(-2.24%)
Nov 30, 2004	12.40	12.61	12.40	12.52	795,100	+0.12(+0.97%)
Nov 29, 2004	12.44	12.45	12.09	12.40	676,600	+0.10(+0.81%)
Nov 26, 2004	12.39	12.50	12.26	12.30	141,300	+0.01(+0.08%)
Nov 24, 2004	12.05	12.39	11.90	12.29	786,900	+0.24(+1.99%)
Nov 23, 2004	11.97	12.15	11.88	12.05	882,500	+0.10(+0.84%)
Nov 22, 2004	11.89	11.95	11.66	11.95	866,000	+0.05(+0.42%)
Nov 19, 2004	11.78	11.94	11.68	11.90	899,000	+0.13(+1.10%)
Nov 18, 2004	11.59	11.83	11.54	11.77	901,800	+0.24(+2.08%)
Nov 17, 2004	11.44	11.62	11.37	11.53	765,200	+0.09(+0.79%)
Nov 16, 2004	11.52	11.60	11.40	11.44	759,900	-0.01(-0.09%)
Nov 15, 2004	12.20	12.20	11.40	11.45	1,996,600	-0.75(-6.15%)
Nov 12, 2004	11.90	12.23	11.81	12.20	1,685,300	+0.35(+2.95%)
Nov 11, 2004	11.95	11.97	11.62	11.85	1,505,900	-0.29(-2.39%)
Nov 10, 2004	11.50	12.14	11.45	12.14	2,695,900	+0.69(+6.03%)
Nov 09, 2004	11.34	11.55	11.21	11.45	585,700	+0.11(+0.97%)
Nov 08, 2004	11.78	11.78	11.24	11.34	655,700	-0.51(-4.30%)
Nov 05, 2004	12.10	12.10	11.75	11.85	1,486,900	+0.22(+1.89%)
Nov 04, 2004	11.40	11.68	11.40	11.63	732,700	+0.23(+2.02%)
Nov 03, 2004	11.45	11.78	11.32	11.40	805,500	+0.19(+1.69%)
Nov 02, 2004	11.38	11.44	11.01	11.21	1,253,200	-0.17(-1.49%)
Nov 01, 2004	11.58	11.75	11.32	11.38	792,600	-0.12(-1.04%)
Oct 29, 2004	11.41	11.59	11.21	11.50	1,016,800	+0.09(+0.79%)
Oct 28, 2004	11.60	11.72	11.21	11.41	709,200	-0.19(-1.64%)
Oct 27, 2004	11.90	12.30	11.60	11.60	2,102,100	-0.20(-1.69%)
Oct 26, 2004	11.81	11.95	11.69	11.80	783,200	+0.00(+0.00%)
Oct 25, 2004	11.71	11.90	11.52	11.80	541,800	+0.09(+0.77%)
Oct 22, 2004	11.93	12.00	11.71	11.71	458,200	-0.21(-1.76%)
Oct 21, 2004	11.98	12.00	11.81	11.92	952,900	+0.10(+0.85%)
Oct 20, 2004	11.50	12.01	11.45	11.82	1,212,900	+0.32(+2.78%)
Oct 19, 2004	11.55	11.63	11.43	11.50	628,900	-0.05(-0.43%)
Oct 18, 2004	11.78	11.89	11.44	11.55	425,900	-0.22(-1.87%)
Oct 15, 2004	11.76	11.95	11.63	11.77	445,200	+0.04(+0.34%)
Oct 14, 2004	11.65	11.92	11.54	11.73	668,900	+0.19(+1.65%)
Oct 13, 2004	11.87	11.87	11.36	11.54	1,143,300	-0.41(-3.43%)
Oct 12, 2004	12.00	12.14	11.71	11.95	984,400	-0.13(-1.08%)
Oct 11, 2004	12.00	12.08	11.70	12.08	1,646,600	+0.31(+2.63%)
Oct 08, 2004	11.67	11.92	11.65	11.77	649,900	+0.03(+0.26%)
Oct 07, 2004	11.93	11.99	11.58	11.74	1,074,000	-0.16(-1.34%)
Oct 06, 2004	11.70	11.93	11.61	11.90	1,101,000	+0.25(+2.15%)
Oct 05, 2004	11.52	11.78	11.50	11.65	848,500	+0.22(+1.92%)
Oct 04, 2004	11.50	11.68	11.29	11.43	716,300	-0.07(-0.61%)
Oct 01, 2004	11.08	11.50	11.01	11.50	897,000	+0.45(+4.07%)
Sep 30, 2004	10.92	11.21	10.92	11.05	705,000	+0.05(+0.45%)
Sep 29, 2004	11.06	11.15	10.87	11.00	730,700	-0.01(-0.09%)
Sep 28, 2004	10.77	11.02	10.75	11.01	613,000	+0.30(+2.80%)
Sep 27, 2004	10.84	10.92	10.56	10.71	352,900	-0.10(-0.93%)
Sep 24, 2004	10.65	10.85	10.62	10.81	362,100	+0.21(+1.98%)
Sep 23, 2004	10.55	10.65	10.52	10.60	600,600	+0.07(+0.66%)
Sep 22, 2004	10.65	10.75	10.52	10.53	969,300	-0.26(-2.41%)
Sep 21, 2004	10.80	10.86	10.73	10.79	960,500	+0.07(+0.65%)
Sep 20, 2004	10.72	10.84	10.70	10.72	256,100	+0.04(+0.37%)
Sep 17, 2004	10.70	10.73	10.59	10.68	1,078,400	-0.02(-0.19%)
Sep 16, 2004	10.65	10.70	10.55	10.70	560,600	+0.05(+0.47%)
Sep 15, 2004	10.70	10.80	10.54	10.65	880,300	-0.09(-0.84%)
Sep 14, 2004	10.70	10.79	10.50	10.74	377,800	+0.06(+0.56%)
Sep 13, 2004	10.60	10.75	10.60	10.68	468,400	+0.14(+1.33%)
Sep 10, 2004	10.71	10.71	10.53	10.54	307,100	-0.15(-1.40%)
Sep 09, 2004	10.54	10.83	10.47	10.69	578,700	+0.16(+1.52%)
Sep 08, 2004	10.58	10.59	10.48	10.53	367,900	-0.08(-0.75%)
Sep 07, 2004	10.40	10.61	10.31	10.61	1,040,700	+0.19(+1.82%)
Sep 03, 2004	10.20	10.45	10.17	10.42	764,900	+0.17(+1.66%)
Sep 02, 2004	10.25	10.38	10.18	10.25	532,300	+0.06(+0.59%)
Sep 01, 2004	10.09	10.25	9.900	10.19	1,083,600	+0.10(+0.99%)
Aug 31, 2004	9.870	10.09	9.870	10.09	610,400	+0.26(+2.64%)
Aug 30, 2004	10.20	10.22	9.830	9.830	463,800	-0.39(-3.82%)
Aug 27, 2004	10.07	10.23	10.01	10.22	502,800	+0.22(+2.20%)
Aug 26, 2004	10.06	10.11	9.860	10.00	838,400	-0.06(-0.60%)
Aug 25, 2004	9.850	10.12	9.850	10.06	852,200	+0.20(+2.03%)
Aug 24, 2004	9.810	9.950	9.730	9.860	1,090,400	+0.05(+0.51%)
Aug 23, 2004	9.830	9.900	9.750	9.810	1,002,200	-0.09(-0.91%)
Aug 20, 2004	9.730	10.00	9.730	9.900	1,265,900	+0.27(+2.80%)
Aug 19, 2004	9.330	9.940	9.300	9.630	1,050,600	+0.35(+3.77%)
Aug 18, 2004	9.010	9.320	8.980	9.280	679,300	+0.28(+3.11%)
Aug 17, 2004	9.300	9.320	8.950	9.000	724,000	-0.20(-2.17%)
Aug 16, 2004	8.990	9.280	8.980	9.200	608,000	+0.16(+1.77%)
Aug 13, 2004	9.010	9.110	8.760	9.040	1,083,600	+0.04(+0.44%)
Aug 12, 2004	9.050	9.170	8.990	9.000	1,093,700	-0.15(-1.64%)
Aug 11, 2004	9.100	9.200	8.970	9.150	517,400	-0.02(-0.22%)
Aug 10, 2004	9.140	9.320	9.070	9.170	608,400	+0.12(+1.33%)
Aug 09, 2004	9.140	9.220	8.910	9.050	982,500	-0.09(-0.98%)
Aug 06, 2004	9.260	9.360	9.040	9.140	948,800	-0.31(-3.28%)
Aug 05, 2004	9.730	9.770	9.440	9.450	920,600	-0.24(-2.48%)
Aug 04, 2004	10.00	10.00	9.690	9.690	888,700	-0.31(-3.10%)
Aug 03, 2004	9.910	10.09	9.910	10.00	954,100	+0.07(+0.70%)
Aug 02, 2004	10.03	10.08	9.840	9.930	524,700	-0.15(-1.49%)
Jul 30, 2004	10.04	10.10	9.920	10.08	384,300	+0.16(+1.61%)
Jul 29, 2004	9.920	9.970	9.670	9.920	617,100	+0.01(+0.10%)
Jul 28, 2004	9.950	10.10	9.790	9.910	475,200	-0.01(-0.10%)
Jul 27, 2004	9.590	9.920	9.520	9.920	782,200	+0.33(+3.44%)
Jul 26, 2004	9.790	9.900	9.500	9.590	572,500	-0.15(-1.54%)
Jul 23, 2004	10.07	10.10	9.730	9.740	564,500	-0.38(-3.75%)
Jul 22, 2004	9.780	10.30	9.730	10.12	1,011,000	+0.30(+3.05%)
Jul 21, 2004	10.21	10.30	9.790	9.820	1,090,200	-0.38(-3.73%)
Jul 20, 2004	10.45	10.45	10.18	10.20	978,500	-0.10(-0.97%)
Jul 19, 2004	10.40	10.48	10.17	10.30	692,800	-0.10(-0.96%)
Jul 16, 2004	10.42	10.75	10.31	10.40	1,486,400	+0.17(+1.66%)
Jul 15, 2004	10.16	10.44	10.00	10.23	889,900	+0.07(+0.69%)
Jul 14, 2004	9.440	10.16	9.440	10.16	1,446,400	+0.62(+6.50%)
Jul 13, 2004	9.650	9.690	9.480	9.540	544,800	-0.16(-1.65%)
Jul 12, 2004	9.730	9.740	9.550	9.700	915,400	-0.05(-0.51%)
Jul 09, 2004	9.500	9.760	9.450	9.750	470,200	+0.20(+2.09%)
Jul 08, 2004	9.500	9.630	9.470	9.550	771,800	-0.02(-0.21%)
Jul 07, 2004	9.460	9.640	9.350	9.570	471,700	+0.11(+1.16%)
Jul 06, 2004	9.670	9.720	9.420	9.460	711,700	-0.19(-1.97%)
Jul 02, 2004	9.570	9.750	9.460	9.650	495,300	+0.10(+1.05%)
Jul 01, 2004	9.470	9.640	9.400	9.550	906,400	+0.11(+1.17%)
Jun 30, 2004	9.100	9.490	9.000	9.440	2,578,500	+0.58(+6.55%)
Jun 29, 2004	9.100	9.120	8.760	8.860	2,183,200	-0.27(-2.96%)
Jun 28, 2004	9.350	9.390	9.050	9.130	1,286,700	-0.02(-0.22%)
Jun 25, 2004	9.600	9.740	9.150	9.150	4,827,000	-0.50(-5.18%)
Jun 24, 2004	9.620	9.850	9.490	9.650	686,600	-0.12(-1.23%)
Jun 23, 2004	9.460	9.780	9.450	9.770	1,049,900	+0.33(+3.50%)
Jun 22, 2004	9.190	9.470	9.100	9.440	1,051,400	+0.32(+3.51%)
Jun 21, 2004	9.200	9.260	9.040	9.120	514,400	-0.06(-0.65%)
Jun 18, 2004	9.100	9.220	8.980	9.180	761,400	+0.08(+0.88%)
Jun 17, 2004	9.160	9.210	8.980	9.100	950,000	-0.04(-0.44%)
Jun 16, 2004	9.050	9.250	9.020	9.140	679,400	+0.14(+1.56%)
Jun 15, 2004	8.700	9.100	8.620	9.000	1,034,100	+0.34(+3.93%)
Jun 14, 2004	9.000	9.000	8.570	8.660	2,121,800	-0.37(-4.10%)
Jun 10, 2004	9.350	9.530	9.000	9.030	1,508,400	-0.30(-3.22%)
Jun 09, 2004	8.890	9.440	8.680	9.330	4,325,200	+0.43(+4.83%)
Jun 08, 2004	8.750	9.190	8.750	8.900	4,136,100	+0.23(+2.65%)
Jun 07, 2004	8.870	9.060	7.000	8.670	13,964,300	-0.95(-9.88%)
Jun 04, 2004	9.800	9.900	9.600	9.620	522,900	-0.16(-1.64%)
Jun 03, 2004	9.970	10.07	9.750	9.780	926,100	-0.18(-1.81%)
Jun 02, 2004	9.920	9.990	9.760	9.960	559,800	+0.05(+0.50%)
Jun 01, 2004	9.800	10.00	9.760	9.910	710,600	+0.23(+2.38%)
May 28, 2004	9.530	9.880	9.530	9.680	468,800	+0.10(+1.04%)
May 27, 2004	9.760	9.850	9.520	9.580	716,700	-0.20(-2.04%)
May 26, 2004	9.920	10.05	9.700	9.780	556,800	-0.17(-1.71%)
May 25, 2004	9.780	10.01	9.750	9.950	871,100	+0.20(+2.05%)
May 24, 2004	9.440	9.820	9.310	9.750	1,486,600	+0.30(+3.17%)
May 21, 2004	9.520	9.580	9.390	9.450	494,700	+0.02(+0.21%)
May 20, 2004	9.670	9.780	9.380	9.430	1,087,400	-0.24(-2.48%)
May 19, 2004	9.820	9.950	9.490	9.670	1,225,200	-0.18(-1.83%)
May 18, 2004	10.07	10.07	9.830	9.850	430,300	-0.17(-1.70%)
May 17, 2004	10.00	10.25	9.930	10.02	446,600	+0.02(+0.20%)
May 14, 2004	10.03	10.27	9.930	10.00	449,600	-0.10(-0.99%)
May 13, 2004	10.05	10.17	10.01	10.10	619,800	+0.10(+1.00%)
May 12, 2004	10.10	10.25	9.820	10.00	1,120,600	-0.05(-0.50%)
May 11, 2004	9.790	10.16	9.790	10.05	1,284,300	+0.36(+3.72%)
May 10, 2004	10.03	10.03	9.650	9.690	1,219,300	-0.31(-3.10%)
May 07, 2004	10.55	10.57	9.970	10.00	1,160,400	-0.65(-6.10%)
May 06, 2004	10.69	10.78	10.55	10.65	485,900	-0.03(-0.28%)
May 05, 2004	11.00	11.00	10.55	10.68	2,486,800	-0.32(-2.91%)
May 04, 2004	11.07	11.21	10.94	11.00	728,200	-0.01(-0.09%)

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.