Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 11.06 11.11 10.93 10.94 7,913,822 -0.17(-1.51%)
May 27, 2005 11.05 11.12 11.00 11.11 4,744,120 +0.09(+0.80%)
May 26, 2005 11.05 11.08 10.95 11.02 7,013,712 +0.04(+0.35%)
May 25, 2005 10.86 10.98 10.85 10.98 5,453,378 +0.04(+0.40%)
May 24, 2005 10.89 10.99 10.85 10.94 6,051,879 -0.03(-0.25%)
May 23, 2005 10.97 11.05 10.92 10.96 6,085,196 -0.01(-0.13%)
May 20, 2005 10.93 11.04 10.92 10.98 7,240,073 -0.02(-0.16%)
May 19, 2005 10.92 11.01 10.89 11.00 5,722,930 +0.01(+0.05%)
May 18, 2005 10.80 11.02 10.75 10.99 8,297,100 +0.20(+1.85%)
May 17, 2005 10.72 10.80 10.59 10.79 6,290,001 +0.05(+0.48%)
May 16, 2005 10.79 10.80 10.64 10.74 5,649,950 -0.04(-0.39%)
May 13, 2005 10.64 10.78 10.56 10.78 10,115,184 +0.17(+1.60%)
May 12, 2005 10.56 10.63 10.47 10.61 8,459,796 +0.04(+0.38%)
May 11, 2005 10.40 10.58 10.35 10.57 7,378,976 +0.21(+2.02%)
May 10, 2005 10.38 10.42 10.31 10.36 5,563,783 -0.07(-0.63%)
May 09, 2005 10.52 10.52 10.33 10.43 7,027,771 -0.04(-0.36%)
May 06, 2005 10.54 10.60 10.43 10.46 10,314,842 +0.04(+0.34%)
May 05, 2005 10.31 10.47 10.18 10.43 15,307,181 +0.33(+3.22%)
May 04, 2005 9.991 10.14 9.941 10.10 9,148,877 +0.12(+1.20%)
May 03, 2005 9.917 10.03 9.863 9.983 9,087,932 +0.04(+0.40%)
May 02, 2005 9.961 9.981 9.822 9.943 12,566,728 +0.06(+0.59%)
Apr 29, 2005 9.899 9.947 9.616 9.885 12,541,578 +0.19(+1.98%)
Apr 28, 2005 9.676 9.859 9.658 9.694 17,856,540 +0.43(+4.63%)
Apr 27, 2005 9.332 9.426 9.191 9.265 9,307,931 -0.04(-0.43%)
Apr 26, 2005 9.482 9.542 9.304 9.304 7,683,396 -0.17(-1.77%)
Apr 25, 2005 9.257 9.562 9.227 9.472 13,130,007 +0.38(+4.15%)
Apr 22, 2005 9.257 9.277 9.063 9.095 6,306,372 -0.17(-1.83%)
Apr 21, 2005 9.145 9.283 9.145 9.265 7,757,638 +0.15(+1.62%)
Apr 20, 2005 9.173 9.277 8.899 9.117 14,613,156 -0.11(-1.19%)
Apr 19, 2005 9.442 9.452 9.173 9.227 11,537,162 -0.16(-1.66%)
Apr 18, 2005 9.420 9.498 9.267 9.382 12,191,129 -0.07(-0.72%)
Apr 15, 2005 9.432 9.658 9.362 9.450 16,426,478 +0.09(+1.00%)
Apr 14, 2005 9.398 9.464 9.318 9.356 10,458,720 -0.05(-0.51%)
Apr 13, 2005 9.532 9.592 9.374 9.404 12,680,943 -0.17(-1.75%)
Apr 12, 2005 9.412 9.588 9.346 9.572 19,372,932 +0.09(+0.93%)
Apr 11, 2005 9.702 9.732 9.271 9.484 23,986,176 -0.22(-2.28%)
Apr 08, 2005 10.08 10.13 9.700 9.706 17,932,390 -0.38(-3.72%)
Apr 07, 2005 10.16 10.18 9.875 10.08 23,984,568 -0.33(-3.13%)
Apr 06, 2005 10.38 10.46 10.32 10.41 7,196,656 +0.08(+0.75%)
Apr 05, 2005 10.26 10.37 10.17 10.33 5,771,531 +0.07(+0.64%)
Apr 04, 2005 10.19 10.28 10.14 10.26 7,750,420 +0.03(+0.30%)
Apr 01, 2005 10.43 10.43 10.10 10.23 9,864,144 -0.08(-0.78%)
Mar 31, 2005 10.56 10.58 10.31 10.31 7,275,274 -0.23(-2.18%)
Mar 30, 2005 10.53 10.59 10.40 10.54 5,552,642 +0.05(+0.46%)
Mar 29, 2005 10.38 10.65 10.36 10.49 7,021,757 +0.08(+0.75%)
Mar 28, 2005 10.34 10.55 10.34 10.42 5,952,364 +0.07(+0.64%)
Mar 24, 2005 10.30 10.51 10.22 10.35 6,351,790 +0.08(+0.80%)
Mar 23, 2005 10.37 10.40 10.12 10.27 9,125,400 -0.04(-0.43%)
Mar 22, 2005 10.42 10.51 10.31 10.31 6,718,582 -0.10(-0.98%)
Mar 21, 2005 10.48 10.49 10.26 10.41 4,990,187 -0.07(-0.67%)
Mar 18, 2005 10.38 10.48 10.33 10.48 8,703,139 +0.08(+0.73%)
Mar 17, 2005 10.35 10.53 10.31 10.41 5,401,205 +0.02(+0.15%)
Mar 16, 2005 10.60 10.63 10.33 10.39 10,571,948 -0.26(-2.40%)
Mar 15, 2005 10.74 10.80 10.62 10.65 6,429,053 -0.07(-0.67%)
Mar 14, 2005 10.75 10.86 10.70 10.72 5,921,233 +0.04(+0.37%)
Mar 11, 2005 10.86 10.89 10.66 10.68 6,242,572 -0.16(-1.47%)
Mar 10, 2005 10.87 10.96 10.63 10.84 7,747,852 -0.05(-0.48%)
Mar 09, 2005 10.88 10.98 10.82 10.89 7,949,289 +0.00(+0.00%)
Mar 08, 2005 11.04 11.06 10.74 10.89 8,725,654 -0.12(-1.07%)
Mar 07, 2005 10.95 11.10 10.90 11.01 7,595,366 +0.14(+1.30%)
Mar 04, 2005 10.85 10.92 10.77 10.87 9,371,768 +0.17(+1.59%)
Mar 03, 2005 10.89 10.93 10.58 10.70 15,002,618 +0.16(+1.48%)
Mar 02, 2005 10.55 10.66 10.43 10.54 8,470,266 +0.05(+0.44%)
Mar 01, 2005 10.36 10.52 10.30 10.50 8,442,757 +0.15(+1.49%)
Feb 28, 2005 10.22 10.41 10.20 10.34 9,177,884 +0.13(+1.25%)
Feb 25, 2005 10.23 10.31 10.15 10.21 7,104,383 +0.00(+0.04%)
Feb 24, 2005 9.959 10.23 9.931 10.21 9,206,134 +0.25(+2.51%)
Feb 23, 2005 9.977 10.08 9.893 9.961 7,028,197 +0.05(+0.54%)
Feb 22, 2005 9.885 10.07 9.883 9.907 9,658,467 -0.06(-0.60%)
Feb 18, 2005 9.961 10.01 9.925 9.967 6,042,674 +0.03(+0.26%)
Feb 17, 2005 10.03 10.10 9.931 9.941 7,144,358 -0.12(-1.17%)
Feb 16, 2005 10.12 10.15 9.983 10.06 8,378,340 -0.02(-0.24%)
Feb 15, 2005 9.979 10.17 9.891 10.08 10,461,104 +0.13(+1.32%)
Feb 14, 2005 10.03 10.06 9.949 9.951 7,468,252 -0.07(-0.66%)
Feb 11, 2005 9.917 10.11 9.823 10.02 12,473,666 +0.00(+0.00%)
Feb 10, 2005 10.21 10.23 10.02 10.02 9,019,301 -0.07(-0.73%)
Feb 09, 2005 10.30 10.31 10.05 10.09 7,626,417 -0.20(-1.98%)
Feb 08, 2005 10.22 10.32 10.13 10.29 8,808,016 +0.11(+1.12%)
Feb 07, 2005 10.19 10.27 10.04 10.18 8,567,897 +0.07(+0.67%)
Feb 04, 2005 9.908 10.14 9.818 10.11 14,029,744 +0.22(+2.20%)
Feb 03, 2005 10.06 10.17 9.810 9.895 41,102,208 -0.88(-8.20%)
Feb 02, 2005 10.97 10.98 10.68 10.78 7,747,622 -0.07(-0.64%)
Feb 01, 2005 10.81 10.90 10.73 10.85 7,510,326 +0.07(+0.65%)
Jan 31, 2005 10.77 10.83 10.66 10.78 11,402,111 +0.06(+0.56%)
Jan 28, 2005 10.63 10.72 10.40 10.72 15,799,647 +0.13(+1.26%)
Jan 27, 2005 10.94 11.02 10.44 10.59 33,444,778 -0.46(-4.17%)
Jan 26, 2005 10.88 11.06 10.75 11.05 13,868,158 +0.27(+2.48%)
Jan 25, 2005 10.76 11.01 10.74 10.78 12,749,449 +0.02(+0.17%)
Jan 24, 2005 11.09 11.11 10.46 10.76 19,523,060 -0.35(-3.18%)
Jan 21, 2005 11.35 11.37 11.05 11.12 12,047,011 -0.19(-1.64%)
Jan 20, 2005 11.58 11.64 11.27 11.30 12,155,788 -0.23(-1.97%)
Jan 19, 2005 11.67 11.75 11.51 11.53 9,909,605 -0.04(-0.34%)
Jan 18, 2005 11.27 11.60 11.19 11.57 9,293,186 +0.35(+3.10%)
Jan 14, 2005 11.03 11.36 11.01 11.22 13,317,936 +0.17(+1.52%)
Jan 13, 2005 11.26 11.34 11.01 11.05 14,866,084 -0.33(-2.89%)
Jan 12, 2005 11.46 11.58 11.22 11.38 11,220,667 -0.07(-0.64%)
Jan 11, 2005 11.43 11.51 11.11 11.46 19,534,848 -0.09(-0.76%)
Jan 10, 2005 11.85 11.90 11.50 11.54 16,083,448 -0.37(-3.08%)
Jan 07, 2005 11.98 12.07 11.79 11.91 8,347,916 -0.01(-0.12%)
Jan 06, 2005 11.90 12.01 11.60 11.93 24,427,852 -0.37(-3.02%)
Jan 05, 2005 12.18 12.42 12.10 12.30 11,195,382 +0.10(+0.82%)
Jan 04, 2005 12.31 12.44 12.16 12.20 9,955,443 -0.01(-0.07%)
Jan 03, 2005 12.63 12.64 12.09 12.21 13,957,435 -0.24(-1.96%)
Dec 31, 2004 12.57 12.59 12.37 12.45 7,020,199 -0.06(-0.45%)
Dec 30, 2004 12.81 12.83 12.50 12.50 7,008,678 -0.25(-1.93%)
Dec 29, 2004 12.59 12.80 12.58 12.75 7,499,100 +0.16(+1.24%)
Dec 28, 2004 12.33 12.59 12.31 12.59 8,219,204 +0.34(+2.75%)
Dec 27, 2004 12.19 12.29 12.01 12.26 7,034,226 +0.16(+1.29%)
Dec 23, 2004 12.20 12.27 12.10 12.10 5,885,566 -0.10(-0.85%)
Dec 22, 2004 11.80 12.24 11.76 12.21 13,834,762 +0.44(+3.70%)
Dec 21, 2004 11.78 11.80 11.66 11.77 6,932,284 +0.04(+0.36%)
Dec 20, 2004 11.71 11.79 11.66 11.73 6,042,361 +0.11(+0.98%)
Dec 17, 2004 11.67 11.73 11.56 11.61 8,873,684 +0.03(+0.24%)
Dec 16, 2004 11.68 11.76 11.54 11.59 5,248,117 -0.13(-1.09%)
Dec 15, 2004 11.78 11.78 11.64 11.71 4,886,688 -0.01(-0.07%)
Dec 14, 2004 11.73 11.76 11.64 11.72 6,301,849 +0.01(+0.05%)
Dec 13, 2004 11.69 11.72 11.59 11.72 4,287,561 +0.13(+1.08%)
Dec 10, 2004 11.62 11.67 11.55 11.59 5,878,052 -0.12(-1.01%)
Dec 09, 2004 11.53 11.73 11.46 11.71 6,571,606 +0.09(+0.76%)
Dec 08, 2004 11.49 11.67 11.46 11.62 7,522,393 +0.19(+1.64%)
Dec 07, 2004 11.80 11.82 11.43 11.43 7,818,701 -0.29(-2.50%)
Dec 06, 2004 11.71 11.76 11.58 11.73 5,002,405 +0.03(+0.27%)
Dec 03, 2004 11.73 11.76 11.55 11.69 6,957,331 -0.01(-0.12%)
Dec 02, 2004 11.82 11.84 11.51 11.71 12,589,922 +0.22(+1.91%)
Dec 01, 2004 11.24 11.50 11.24 11.49 7,823,960 +0.26(+2.29%)
Nov 30, 2004 11.22 11.31 11.17 11.23 5,884,814 -0.03(-0.27%)
Nov 29, 2004 11.32 11.34 11.11 11.26 6,182,374 -0.04(-0.34%)
Nov 26, 2004 11.33 11.38 11.27 11.30 1,652,607 -0.03(-0.30%)
Nov 24, 2004 11.32 11.38 11.27 11.33 4,791,008 +0.07(+0.64%)
Nov 23, 2004 11.27 11.35 11.20 11.26 6,532,282 -0.02(-0.14%)
Nov 22, 2004 11.06 11.33 10.98 11.28 6,574,862 +0.26(+2.32%)
Nov 19, 2004 11.16 11.27 10.98 11.02 5,161,204 -0.11(-1.02%)
Nov 18, 2004 11.06 11.16 11.02 11.13 5,340,291 +0.04(+0.34%)
Nov 17, 2004 10.95 11.13 10.91 11.10 6,608,926 +0.19(+1.74%)
Nov 16, 2004 10.91 11.03 10.89 10.91 5,517,374 -0.10(-0.94%)
Nov 15, 2004 11.02 11.07 10.93 11.01 6,701,350 -0.03(-0.25%)
Nov 12, 2004 11.06 11.09 10.96 11.04 7,542,431 -0.03(-0.26%)
Nov 11, 2004 10.64 11.13 10.60 11.07 19,972,302 +0.03(+0.28%)
Nov 10, 2004 11.06 11.29 11.01 11.04 13,583,540 +0.09(+0.86%)
Nov 09, 2004 10.89 11.04 10.84 10.94 6,005,541 +0.08(+0.77%)
Nov 08, 2004 10.96 10.98 10.81 10.86 5,267,905 -0.02(-0.20%)
Nov 05, 2004 10.95 11.00 10.82 10.88 6,628,212 -0.03(-0.26%)
Nov 04, 2004 10.66 10.97 10.64 10.91 10,890,727 +0.23(+2.19%)
Nov 03, 2004 10.66 10.74 10.58 10.68 9,354,839 +0.10(+0.94%)
Nov 02, 2004 10.62 10.70 10.57 10.58 6,884,444 -0.06(-0.60%)
Nov 01, 2004 10.51 10.70 10.50 10.64 6,640,986 +0.08(+0.79%)
Oct 29, 2004 10.50 10.63 10.47 10.56 9,432,235 +0.01(+0.06%)
Oct 28, 2004 10.30 10.55 10.20 10.55 7,545,186 +0.21(+2.05%)
Oct 27, 2004 10.04 10.35 10.02 10.34 8,173,117 +0.26(+2.53%)
Oct 26, 2004 9.969 10.11 9.921 10.08 7,642,119 +0.17(+1.71%)
Oct 25, 2004 10.03 10.06 9.893 9.913 6,220,946 -0.10(-0.96%)
Oct 22, 2004 10.16 10.25 10.00 10.01 5,952,692 -0.12(-1.22%)
Oct 21, 2004 10.05 10.15 9.861 10.13 8,542,562 +0.10(+0.99%)
Oct 20, 2004 10.06 10.13 9.967 10.03 7,780,128 -0.01(-0.10%)
Oct 19, 2004 10.04 10.28 9.941 10.04 15,684,490 +0.00(+0.02%)
Oct 18, 2004 9.839 10.06 9.788 10.04 10,312,890 +0.17(+1.68%)
Oct 15, 2004 9.606 9.915 9.556 9.875 11,505,633 +0.34(+3.52%)
Oct 14, 2004 9.528 9.626 9.402 9.540 9,385,897 +0.03(+0.29%)
Oct 13, 2004 9.582 9.632 9.396 9.512 6,182,123 -0.08(-0.81%)
Oct 12, 2004 9.522 9.616 9.460 9.590 5,399,652 +0.05(+0.48%)
Oct 11, 2004 9.498 9.582 9.460 9.544 3,479,291 +0.08(+0.89%)
Oct 08, 2004 9.508 9.716 9.432 9.460 10,262,295 +0.06(+0.64%)
Oct 07, 2004 9.205 9.462 9.195 9.400 14,594,190 -0.18(-1.85%)
Oct 06, 2004 9.452 9.582 9.408 9.578 8,410,063 +0.11(+1.16%)
Oct 05, 2004 9.402 9.508 9.348 9.468 5,331,524 +0.08(+0.81%)
Oct 04, 2004 9.478 9.492 9.332 9.392 8,796,038 -0.03(-0.36%)
Oct 01, 2004 9.175 9.426 9.041 9.426 12,463,684 +0.35(+3.87%)
Sep 30, 2004 9.033 9.105 8.983 9.075 7,711,499 -0.01(-0.09%)
Sep 29, 2004 8.901 9.085 8.857 9.083 5,933,155 +0.18(+2.06%)
Sep 28, 2004 8.909 8.925 8.847 8.899 5,091,573 +0.04(+0.45%)
Sep 27, 2004 8.955 8.985 8.819 8.859 11,000,934 -0.13(-1.47%)
Sep 24, 2004 8.935 9.091 8.853 8.991 6,697,342 +0.07(+0.83%)
Sep 23, 2004 8.933 9.019 8.917 8.917 4,963,332 -0.02(-0.22%)
Sep 22, 2004 9.063 9.067 8.823 8.937 9,751,335 -0.19(-2.10%)
Sep 21, 2004 9.093 9.173 9.023 9.129 5,616,560 +0.03(+0.29%)
Sep 20, 2004 9.149 9.177 9.017 9.103 5,112,112 -0.09(-0.98%)
Sep 17, 2004 9.149 9.241 9.117 9.193 5,517,624 +0.09(+0.94%)
Sep 16, 2004 9.107 9.131 9.049 9.107 3,250,862 +0.04(+0.44%)
Sep 15, 2004 9.227 9.233 9.039 9.067 6,319,131 -0.11(-1.20%)
Sep 14, 2004 9.009 9.177 8.971 9.177 6,536,039 +0.19(+2.09%)
Sep 13, 2004 8.975 9.031 8.909 8.989 8,076,185 +0.03(+0.38%)
Sep 10, 2004 8.905 8.969 8.847 8.955 3,809,162 +0.05(+0.54%)
Sep 09, 2004 8.889 8.945 8.809 8.907 5,711,739 +0.06(+0.68%)
Sep 08, 2004 8.805 8.943 8.803 8.847 5,327,767 -0.01(-0.14%)
Sep 07, 2004 8.919 8.951 8.789 8.859 6,546,809 +0.00(+0.05%)
Sep 03, 2004 8.883 8.961 8.813 8.855 6,139,543 -0.01(-0.09%)
Sep 02, 2004 8.656 8.883 8.652 8.863 6,384,754 +0.23(+2.71%)
Sep 01, 2004 8.594 8.664 8.542 8.630 6,801,789 -0.00(-0.02%)
Aug 31, 2004 8.574 8.634 8.514 8.632 6,868,664 +0.10(+1.12%)
Aug 30, 2004 8.519 8.664 8.488 8.536 7,721,017 +0.04(+0.45%)
Aug 27, 2004 8.604 8.682 8.488 8.498 11,643,392 -0.10(-1.16%)
Aug 26, 2004 8.690 8.744 8.394 8.598 35,226,984 -0.59(-6.45%)
Aug 25, 2004 9.077 9.197 8.983 9.191 7,236,606 +0.08(+0.83%)
Aug 24, 2004 8.997 9.135 8.983 9.115 6,537,291 +0.13(+1.49%)
Aug 23, 2004 9.037 9.043 8.931 8.981 6,266,783 -0.01(-0.11%)
Aug 20, 2004 8.935 9.011 8.883 8.991 5,045,987 +0.08(+0.87%)
Aug 19, 2004 8.877 9.011 8.873 8.913 8,676,814 +0.03(+0.36%)
Aug 18, 2004 8.732 8.883 8.684 8.881 7,489,582 +0.16(+1.81%)
Aug 17, 2004 8.740 8.855 8.684 8.724 5,937,914 +0.02(+0.28%)
Aug 16, 2004 8.554 8.819 8.492 8.700 7,394,653 +0.08(+0.90%)
Aug 13, 2004 8.736 8.797 8.594 8.622 7,790,147 -0.11(-1.23%)
Aug 12, 2004 8.865 8.913 8.694 8.730 9,038,745 -0.17(-1.95%)
Aug 11, 2004 8.923 8.963 8.869 8.903 6,043,363 -0.10(-1.06%)
Aug 10, 2004 8.836 9.001 8.823 8.999 7,515,631 +0.22(+2.55%)
Aug 09, 2004 8.730 8.875 8.730 8.775 6,697,593 +0.06(+0.64%)
Aug 06, 2004 8.987 9.013 8.692 8.720 13,773,647 -0.32(-3.55%)
Aug 05, 2004 9.083 9.221 9.009 9.041 6,600,911 -0.03(-0.31%)
Aug 04, 2004 9.123 9.187 9.009 9.069 10,033,866 -0.08(-0.92%)
Aug 03, 2004 9.223 9.326 9.103 9.153 10,765,742 -0.12(-1.33%)
Aug 02, 2004 9.352 9.408 9.215 9.277 10,147,079 -0.10(-1.11%)
Jul 30, 2004 9.422 9.490 9.340 9.380 7,079,561 -0.11(-1.14%)
Jul 29, 2004 9.654 9.662 9.285 9.488 10,214,205 -0.07(-0.73%)
Jul 28, 2004 9.490 9.600 9.382 9.558 8,751,204 +0.02(+0.23%)
Jul 27, 2004 9.392 9.584 9.348 9.536 8,508,999 +0.21(+2.23%)
Jul 26, 2004 9.452 9.506 9.245 9.328 8,499,230 -0.07(-0.70%)
Jul 23, 2004 9.532 9.540 9.332 9.394 8,915,764 -0.14(-1.47%)
Jul 22, 2004 9.283 9.556 9.135 9.534 15,268,959 +0.42(+4.65%)
Jul 21, 2004 9.269 9.292 9.067 9.111 11,069,313 -0.16(-1.70%)
Jul 20, 2004 9.314 9.326 9.147 9.269 11,833,249 -0.03(-0.30%)
Jul 19, 2004 9.279 9.416 9.233 9.296 11,202,814 +0.08(+0.87%)
Jul 16, 2004 9.262 9.273 9.145 9.217 10,182,145 +0.03(+0.33%)
Jul 15, 2004 9.189 9.219 9.103 9.187 7,519,388 +0.01(+0.13%)
Jul 14, 2004 9.143 9.302 9.117 9.175 9,701,491 +0.03(+0.35%)
Jul 13, 2004 9.133 9.179 9.081 9.143 5,050,746 +0.04(+0.42%)
Jul 12, 2004 9.121 9.177 9.009 9.105 5,786,880 -0.01(-0.11%)
Jul 09, 2004 9.061 9.159 9.003 9.115 6,389,012 +0.10(+1.13%)
Jul 08, 2004 9.249 9.255 8.999 9.013 7,877,311 -0.20(-2.15%)
Jul 07, 2004 9.107 9.235 9.085 9.211 8,804,805 +0.15(+1.61%)
Jul 06, 2004 9.147 9.261 9.057 9.065 8,980,135 -0.03(-0.29%)
Jul 02, 2004 8.959 9.145 8.905 9.091 9,994,291 +0.18(+2.06%)
Jul 01, 2004 8.907 9.003 8.787 8.907 11,329,802 +0.23(+2.60%)
Jun 30, 2004 8.596 8.738 8.544 8.682 7,280,439 +0.06(+0.65%)
Jun 29, 2004 8.674 8.732 8.590 8.626 6,083,688 -0.01(-0.14%)
Jun 28, 2004 8.656 8.704 8.600 8.638 7,519,638 +0.01(+0.16%)
Jun 25, 2004 8.738 8.752 8.474 8.624 12,291,360 -0.09(-0.99%)
Jun 24, 2004 8.811 8.863 8.678 8.710 8,574,622 -0.11(-1.24%)
Jun 23, 2004 8.761 8.833 8.694 8.819 6,177,365 +0.08(+0.87%)
Jun 22, 2004 8.752 8.761 8.570 8.744 7,438,486 +0.01(+0.09%)
Jun 21, 2004 8.759 8.833 8.694 8.736 6,772,233 +0.01(+0.14%)
Jun 18, 2004 8.568 8.823 8.522 8.724 8,732,419 +0.13(+1.49%)
Jun 17, 2004 8.560 8.624 8.514 8.596 5,219,313 +0.03(+0.33%)
Jun 16, 2004 8.540 8.574 8.434 8.568 5,573,980 +0.03(+0.33%)
Jun 15, 2004 8.428 8.558 8.324 8.540 9,007,185 +0.16(+1.91%)
Jun 14, 2004 8.500 8.512 8.238 8.380 8,245,754 -0.13(-1.52%)
Jun 10, 2004 8.524 8.626 8.496 8.510 4,822,066 -0.02(-0.28%)
Jun 09, 2004 8.556 8.650 8.494 8.534 5,554,443 -0.07(-0.79%)
Jun 08, 2004 8.436 8.618 8.398 8.602 9,456,029 +0.15(+1.82%)
Jun 07, 2004 8.294 8.462 8.278 8.448 6,487,698 +0.19(+2.32%)
Jun 04, 2004 8.302 8.346 8.232 8.256 8,009,810 +0.03(+0.39%)
Jun 03, 2004 8.278 8.338 8.215 8.225 5,764,839 -0.04(-0.53%)
Jun 02, 2004 8.225 8.326 8.197 8.268 7,822,708 +0.07(+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.