Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.26 10.63 10.26 10.52 3,108,886 +0.18(+1.78%)
May 27, 2005 10.39 10.46 10.31 10.34 1,958,836 -0.04(-0.34%)
May 26, 2005 10.35 10.46 10.31 10.37 3,341,161 +0.09(+0.89%)
May 25, 2005 10.18 10.39 10.17 10.28 3,193,389 +0.12(+1.18%)
May 24, 2005 9.820 10.30 9.700 10.16 7,029,532 +0.47(+4.81%)
May 23, 2005 9.184 9.764 9.170 9.693 9,455,891 -0.19(-1.93%)
May 20, 2005 9.926 9.940 9.728 9.884 3,228,350 -0.04(-0.43%)
May 19, 2005 9.933 9.994 9.856 9.926 2,631,739 +0.00(+0.00%)
May 18, 2005 10.05 10.06 9.863 9.926 4,429,074 -0.03(-0.28%)
May 17, 2005 9.891 9.990 9.827 9.954 4,360,141 +0.04(+0.36%)
May 16, 2005 10.05 10.13 9.778 9.919 5,286,410 -0.08(-0.85%)
May 13, 2005 10.24 10.24 9.559 10.00 8,451,065 -0.16(-1.60%)
May 12, 2005 10.83 10.92 10.03 10.17 11,991,805 -0.64(-5.95%)
May 11, 2005 11.25 11.25 10.68 10.81 9,394,460 -0.42(-3.77%)
May 10, 2005 11.33 11.43 11.18 11.23 3,011,221 -0.21(-1.85%)
May 09, 2005 11.25 11.46 11.19 11.45 4,278,187 +0.19(+1.70%)
May 06, 2005 11.24 11.41 11.19 11.25 3,769,334 +0.11(+0.95%)
May 05, 2005 11.41 11.44 10.62 11.15 11,216,706 -0.21(-1.87%)
May 04, 2005 11.37 11.49 11.16 11.36 4,307,911 -0.01(-0.12%)
May 03, 2005 11.48 11.53 11.29 11.37 3,247,034 +0.01(+0.06%)
May 02, 2005 11.43 11.60 11.30 11.37 5,030,497 +0.01(+0.06%)
Apr 29, 2005 11.35 11.47 11.25 11.36 4,380,807 +0.04(+0.31%)
Apr 28, 2005 11.69 11.80 11.27 11.32 4,777,981 -0.35(-3.03%)
Apr 27, 2005 11.59 11.78 11.47 11.68 2,884,821 -0.07(-0.60%)
Apr 26, 2005 11.69 11.99 11.69 11.75 2,250,560 -0.06(-0.48%)
Apr 25, 2005 11.73 11.85 11.51 11.81 3,692,617 +0.08(+0.72%)
Apr 22, 2005 11.74 11.91 11.71 11.72 3,369,329 -0.08(-0.66%)
Apr 21, 2005 11.91 11.95 11.72 11.80 4,091,773 +0.01(+0.12%)
Apr 20, 2005 11.93 12.02 11.73 11.78 3,064,441 -0.20(-1.65%)
Apr 19, 2005 11.71 12.11 11.69 11.98 2,642,638 +0.30(+2.60%)
Apr 18, 2005 11.59 11.71 11.37 11.68 3,013,768 +0.01(+0.12%)
Apr 15, 2005 11.83 11.97 11.58 11.66 4,839,836 -0.35(-2.88%)
Apr 14, 2005 12.29 12.32 11.97 12.01 3,228,775 -0.25(-2.07%)
Apr 13, 2005 12.29 12.41 12.09 12.26 4,470,688 +0.00(+0.00%)
Apr 12, 2005 11.97 12.34 11.86 12.26 2,597,627 +0.28(+2.36%)
Apr 11, 2005 12.05 12.07 11.95 11.98 2,443,485 -0.01(-0.06%)
Apr 08, 2005 12.08 12.14 11.96 11.99 2,027,485 -0.11(-0.93%)
Apr 07, 2005 12.01 12.12 11.93 12.10 2,912,422 +0.08(+0.71%)
Apr 06, 2005 12.10 12.17 11.97 12.02 2,158,556 -0.09(-0.76%)
Apr 05, 2005 11.80 12.21 11.78 12.11 4,109,749 +0.42(+3.57%)
Apr 04, 2005 11.72 11.77 11.46 11.69 2,773,426 +0.01(+0.12%)
Apr 01, 2005 11.66 11.87 11.60 11.68 3,412,924 +0.11(+0.92%)
Mar 31, 2005 11.42 11.66 11.40 11.57 3,763,955 +0.01(+0.12%)
Mar 30, 2005 11.55 11.65 11.35 11.56 4,331,974 +0.01(+0.06%)
Mar 29, 2005 11.72 11.87 11.53 11.55 5,694,624 -0.15(-1.27%)
Mar 28, 2005 11.59 11.75 11.55 11.70 3,873,369 +0.19(+1.66%)
Mar 24, 2005 10.96 11.68 10.96 11.51 3,409,103 +0.18(+1.56%)
Mar 23, 2005 11.13 11.52 10.96 11.33 10,422,075 -0.64(-5.37%)
Mar 22, 2005 12.19 12.33 11.89 11.97 3,354,183 -0.19(-1.57%)
Mar 21, 2005 12.29 12.36 12.08 12.17 3,017,307 -0.12(-0.98%)
Mar 18, 2005 12.37 12.37 12.00 12.29 6,700,016 -0.08(-0.63%)
Mar 17, 2005 12.36 12.49 12.26 12.36 2,942,713 +0.01(+0.06%)
Mar 16, 2005 12.47 12.59 12.26 12.36 4,356,037 -0.11(-0.85%)
Mar 15, 2005 12.22 12.54 12.22 12.46 6,751,255 +0.24(+1.97%)
Mar 14, 2005 11.94 12.22 11.83 12.22 3,974,291 +0.45(+3.84%)
Mar 11, 2005 11.45 11.88 10.99 11.77 2,760,404 +0.11(+0.91%)
Mar 10, 2005 11.84 11.92 11.13 11.66 8,959,635 -0.18(-1.49%)
Mar 09, 2005 12.13 12.31 11.70 11.84 6,057,828 -0.38(-3.12%)
Mar 08, 2005 12.36 12.46 12.19 12.22 4,099,558 -0.25(-1.98%)
Mar 07, 2005 12.54 12.81 12.47 12.47 4,108,475 +0.09(+0.74%)
Mar 04, 2005 12.22 12.43 12.17 12.38 6,961,166 +0.33(+2.70%)
Mar 03, 2005 12.07 12.11 11.96 12.05 3,615,616 +0.05(+0.41%)
Mar 02, 2005 11.83 12.10 11.72 12.00 4,672,530 +0.08(+0.65%)
Mar 01, 2005 11.84 11.94 11.72 11.93 3,369,470 +0.10(+0.84%)
Feb 28, 2005 11.86 11.92 11.73 11.83 3,905,217 -0.05(-0.42%)
Feb 25, 2005 11.66 12.04 11.65 11.88 5,174,448 +0.23(+2.00%)
Feb 24, 2005 11.50 11.66 11.36 11.64 3,288,082 +0.18(+1.60%)
Feb 23, 2005 11.33 11.47 11.15 11.46 4,160,705 +0.11(+1.00%)
Feb 22, 2005 11.66 11.66 11.24 11.35 4,889,801 -0.37(-3.20%)
Feb 18, 2005 11.66 11.79 11.59 11.72 5,231,207 +0.08(+0.67%)
Feb 17, 2005 11.45 11.72 11.41 11.64 8,764,870 +0.30(+2.68%)
Feb 16, 2005 11.09 11.38 11.06 11.34 4,780,671 +0.24(+2.16%)
Feb 15, 2005 10.96 11.14 10.92 11.10 5,037,857 +0.10(+0.90%)
Feb 14, 2005 10.95 11.02 10.87 11.00 5,374,875 +0.03(+0.26%)
Feb 11, 2005 10.88 11.04 10.83 10.97 5,318,965 +0.12(+1.11%)
Feb 10, 2005 10.68 10.88 10.68 10.85 4,071,673 +0.18(+1.65%)
Feb 09, 2005 10.74 10.79 10.59 10.68 2,933,937 -0.08(-0.79%)
Feb 08, 2005 10.67 10.81 10.64 10.76 2,494,866 +0.12(+1.13%)
Feb 07, 2005 10.77 10.79 10.62 10.64 3,090,769 -0.09(-0.86%)
Feb 04, 2005 10.58 10.87 10.56 10.73 6,321,667 +0.18(+1.67%)
Feb 03, 2005 10.25 10.58 10.24 10.55 4,790,437 +0.32(+3.18%)
Feb 02, 2005 10.11 10.25 10.09 10.23 4,321,641 +0.13(+1.33%)
Feb 01, 2005 9.926 10.15 9.919 10.10 4,419,024 +0.17(+1.71%)
Jan 31, 2005 9.884 9.962 9.856 9.926 2,614,613 +0.18(+1.89%)
Jan 28, 2005 9.693 9.757 9.594 9.743 2,505,057 +0.05(+0.51%)
Jan 27, 2005 9.665 9.735 9.658 9.693 2,102,362 -0.02(-0.22%)
Jan 26, 2005 9.714 9.743 9.651 9.714 1,862,727 +0.07(+0.73%)
Jan 25, 2005 9.813 9.884 9.644 9.644 2,556,438 -0.17(-1.73%)
Jan 24, 2005 9.792 9.870 9.743 9.813 2,309,018 +0.06(+0.58%)
Jan 21, 2005 9.750 9.841 9.707 9.757 2,230,319 +0.00(+0.00%)
Jan 20, 2005 9.672 9.799 9.672 9.757 2,912,847 +0.08(+0.88%)
Jan 19, 2005 9.778 9.877 9.644 9.672 2,415,742 -0.09(-0.94%)
Jan 18, 2005 9.538 9.863 9.538 9.764 4,563,966 +0.26(+2.75%)
Jan 14, 2005 9.502 9.538 9.410 9.502 2,072,213 +0.10(+1.05%)
Jan 13, 2005 9.403 9.573 9.354 9.403 3,843,786 +0.00(+0.00%)
Jan 12, 2005 9.163 9.432 9.043 9.403 3,044,908 +0.23(+2.54%)
Jan 11, 2005 9.191 9.234 9.057 9.170 1,998,044 -0.10(-1.07%)
Jan 10, 2005 9.142 9.333 9.008 9.269 2,966,351 +0.20(+2.18%)
Jan 07, 2005 9.170 9.326 9.064 9.071 1,279,705 -0.13(-1.46%)
Jan 06, 2005 9.199 9.255 8.852 9.206 2,702,370 +0.01(+0.08%)
Jan 05, 2005 9.290 9.333 9.184 9.199 2,936,060 -0.02(-0.23%)
Jan 04, 2005 9.566 9.622 9.213 9.220 3,174,139 -0.35(-3.69%)
Jan 03, 2005 9.658 9.707 9.481 9.573 2,852,408 -0.08(-0.88%)
Dec 31, 2004 9.644 9.686 9.587 9.658 1,795,777 +0.04(+0.44%)
Dec 30, 2004 9.552 9.629 9.502 9.615 1,858,481 +0.11(+1.19%)
Dec 29, 2004 9.538 9.573 9.460 9.502 2,614,896 +0.01(+0.07%)
Dec 28, 2004 9.432 9.531 9.418 9.495 2,035,836 +0.10(+1.05%)
Dec 27, 2004 9.304 9.453 9.290 9.396 2,040,507 +0.02(+0.23%)
Dec 23, 2004 9.481 9.516 9.340 9.375 2,065,136 -0.02(-0.23%)
Dec 22, 2004 9.276 9.488 9.262 9.396 2,884,114 +0.16(+1.76%)
Dec 21, 2004 8.951 9.403 8.937 9.234 5,311,463 +0.23(+2.51%)
Dec 20, 2004 8.902 9.078 8.888 9.008 2,843,066 +0.18(+2.00%)
Dec 17, 2004 8.704 8.972 8.704 8.831 3,486,103 -0.02(-0.24%)
Dec 16, 2004 8.909 9.015 8.725 8.852 2,307,036 -0.06(-0.63%)
Dec 15, 2004 8.704 8.916 8.647 8.909 2,717,515 +0.16(+1.78%)
Dec 14, 2004 8.824 8.895 8.655 8.753 1,676,454 -0.05(-0.56%)
Dec 13, 2004 8.690 8.824 8.669 8.803 2,651,556 +0.10(+1.14%)
Dec 10, 2004 8.598 8.819 8.598 8.704 2,837,828 +0.11(+1.23%)
Dec 09, 2004 8.718 8.725 8.598 8.598 4,034,447 -0.08(-0.98%)
Dec 08, 2004 8.831 8.845 8.626 8.683 2,935,636 -0.14(-1.60%)
Dec 07, 2004 8.958 9.043 8.824 8.824 4,310,318 -0.09(-1.03%)
Dec 06, 2004 8.796 8.916 8.760 8.916 2,078,724 +0.14(+1.61%)
Dec 03, 2004 8.626 8.810 8.619 8.775 2,898,693 +0.14(+1.64%)
Dec 02, 2004 8.704 8.768 8.633 8.633 3,246,326 -0.07(-0.81%)
Dec 01, 2004 8.584 8.817 8.506 8.704 3,034,292 +0.06(+0.65%)
Nov 30, 2004 8.619 8.739 8.605 8.647 3,709,036 +0.03(+0.33%)
Nov 29, 2004 9.022 9.043 8.584 8.619 5,094,050 -0.40(-4.46%)
Nov 26, 2004 9.001 9.057 8.979 9.022 601,564 +0.05(+0.55%)
Nov 24, 2004 8.902 8.994 8.859 8.972 2,672,787 +0.02(+0.24%)
Nov 23, 2004 8.909 8.958 8.831 8.951 1,902,784 +0.05(+0.56%)
Nov 22, 2004 8.655 8.923 8.619 8.902 3,016,033 +0.26(+3.03%)
Nov 19, 2004 8.690 8.732 8.605 8.640 2,130,388 -0.05(-0.57%)
Nov 18, 2004 8.718 8.796 8.655 8.690 3,073,359 +0.01(+0.08%)
Nov 17, 2004 8.796 8.831 8.513 8.683 6,012,109 -0.07(-0.81%)
Nov 16, 2004 8.647 8.789 8.584 8.753 6,689,117 +0.11(+1.23%)
Nov 15, 2004 8.577 8.647 8.527 8.647 2,964,936 +0.07(+0.82%)
Nov 12, 2004 8.464 8.584 8.428 8.577 3,762,257 +0.12(+1.42%)
Nov 11, 2004 8.294 8.457 8.294 8.457 3,491,057 +0.19(+2.31%)
Nov 10, 2004 8.308 8.337 8.231 8.266 2,323,031 -0.01(-0.17%)
Nov 09, 2004 8.174 8.301 8.054 8.280 2,753,326 +0.13(+1.56%)
Nov 08, 2004 8.068 8.181 8.012 8.153 4,132,396 +0.14(+1.76%)
Nov 05, 2004 8.047 8.082 7.927 8.012 3,002,586 -0.04(-0.44%)
Nov 04, 2004 7.913 8.054 7.856 8.047 2,348,792 +0.20(+2.61%)
Nov 03, 2004 7.856 7.920 7.771 7.842 2,078,866 +0.06(+0.73%)
Nov 02, 2004 7.842 7.927 7.750 7.786 2,873,639 +0.01(+0.18%)
Nov 01, 2004 7.807 7.821 7.701 7.771 2,818,437 +0.07(+0.92%)
Oct 29, 2004 7.665 7.701 7.496 7.701 3,237,126 +0.17(+2.25%)
Oct 28, 2004 8.054 8.054 7.418 7.531 6,633,632 -0.51(-6.33%)
Oct 27, 2004 7.983 8.231 7.962 8.040 5,601,346 +0.06(+0.71%)
Oct 26, 2004 7.757 7.983 7.736 7.983 2,696,142 +0.18(+2.26%)
Oct 25, 2004 7.757 7.828 7.708 7.807 1,232,429 +0.01(+0.09%)
Oct 22, 2004 7.870 7.899 7.743 7.800 1,747,085 -0.04(-0.54%)
Oct 21, 2004 7.665 7.863 7.637 7.842 2,561,250 +0.13(+1.65%)
Oct 20, 2004 7.849 7.849 7.602 7.715 2,321,757 -0.13(-1.71%)
Oct 19, 2004 7.842 7.856 7.800 7.849 2,685,668 +0.04(+0.54%)
Oct 18, 2004 7.828 7.870 7.743 7.807 3,804,862 -0.02(-0.27%)
Oct 15, 2004 7.708 7.835 7.658 7.828 2,887,935 +0.19(+2.50%)
Oct 14, 2004 7.588 7.665 7.538 7.637 2,962,105 +0.12(+1.60%)
Oct 13, 2004 7.757 7.757 7.517 7.517 2,566,912 -0.22(-2.83%)
Oct 12, 2004 7.588 7.757 7.475 7.736 3,440,667 +0.08(+1.01%)
Oct 11, 2004 7.475 7.658 7.397 7.658 2,795,082 +0.23(+3.04%)
Oct 08, 2004 7.206 7.453 7.164 7.432 1,739,017 +0.11(+1.54%)
Oct 07, 2004 7.489 7.538 7.319 7.319 1,436,678 -0.13(-1.80%)
Oct 06, 2004 7.510 7.559 7.383 7.453 1,740,433 -0.06(-0.75%)
Oct 05, 2004 7.369 7.545 7.369 7.510 2,970,456 +0.14(+1.92%)
Oct 04, 2004 7.418 7.432 7.256 7.369 2,974,702 +0.20(+2.76%)
Oct 01, 2004 7.065 7.192 7.058 7.171 1,948,220 +0.11(+1.60%)
Sep 30, 2004 6.888 7.079 6.784 7.058 3,279,872 +0.13(+1.83%)
Sep 29, 2004 7.051 7.100 6.712 6.931 9,091,413 -0.16(-2.29%)
Sep 28, 2004 7.121 7.150 7.065 7.093 1,910,003 +0.01(+0.20%)
Sep 27, 2004 7.178 7.220 7.051 7.079 1,635,690 -0.16(-2.24%)
Sep 24, 2004 7.291 7.312 7.199 7.242 1,937,604 -0.01(-0.19%)
Sep 23, 2004 7.333 7.369 7.164 7.256 2,116,234 -0.08(-1.06%)
Sep 22, 2004 7.489 7.489 7.333 7.333 1,669,660 -0.19(-2.54%)
Sep 21, 2004 7.432 7.531 7.383 7.524 2,273,207 +0.08(+1.14%)
Sep 20, 2004 7.326 7.461 7.319 7.439 3,650,295 +0.11(+1.54%)
Sep 17, 2004 7.220 7.348 7.128 7.326 5,053,427 +0.19(+2.67%)
Sep 16, 2004 7.051 7.171 7.037 7.136 1,943,691 +0.08(+1.20%)
Sep 15, 2004 7.206 7.234 6.966 7.051 3,836,143 -0.30(-4.04%)
Sep 14, 2004 7.030 7.348 6.966 7.348 3,099,545 +0.32(+4.52%)
Sep 13, 2004 7.079 7.114 7.015 7.030 2,158,980 -0.14(-1.97%)
Sep 10, 2004 7.136 7.234 7.107 7.171 2,906,761 +0.01(+0.20%)
Sep 09, 2004 7.058 7.192 7.051 7.157 1,908,871 +0.09(+1.30%)
Sep 08, 2004 7.044 7.100 7.030 7.065 1,889,196 +0.02(+0.30%)
Sep 07, 2004 7.065 7.100 7.008 7.044 2,251,975 +0.02(+0.30%)
Sep 03, 2004 7.143 7.171 7.023 7.023 1,335,332 -0.10(-1.39%)
Sep 02, 2004 7.079 7.143 7.030 7.121 1,540,713 +0.11(+1.61%)
Sep 01, 2004 7.086 7.164 6.853 7.008 2,223,666 -0.12(-1.68%)
Aug 31, 2004 7.015 7.157 6.994 7.128 1,883,393 +0.11(+1.61%)
Aug 30, 2004 7.058 7.065 6.994 7.015 963,352 -0.05(-0.70%)
Aug 27, 2004 7.058 7.079 6.994 7.065 1,673,199 +0.04(+0.50%)
Aug 26, 2004 7.121 7.143 7.023 7.030 2,035,129 -0.06(-0.90%)
Aug 25, 2004 7.065 7.128 7.001 7.093 1,530,239 +0.04(+0.50%)
Aug 24, 2004 7.171 7.171 7.023 7.058 3,708,328 -0.08(-1.09%)
Aug 23, 2004 7.227 7.312 7.128 7.136 3,112,567 -0.11(-1.56%)
Aug 20, 2004 6.994 7.277 6.980 7.249 5,617,341 +0.23(+3.22%)
Aug 19, 2004 7.001 7.065 6.966 7.023 1,683,956 -0.01(-0.20%)
Aug 18, 2004 7.015 7.072 6.895 7.037 3,014,618 -0.05(-0.70%)
Aug 17, 2004 6.959 7.157 6.959 7.086 4,892,632 +0.15(+2.14%)
Aug 16, 2004 6.712 6.966 6.690 6.938 3,941,877 +0.18(+2.72%)
Aug 13, 2004 6.641 6.754 6.592 6.754 2,183,892 +0.07(+1.06%)
Aug 12, 2004 6.648 6.712 6.592 6.683 1,402,141 -0.04(-0.53%)
Aug 11, 2004 6.606 6.726 6.507 6.719 2,850,143 +0.10(+1.49%)
Aug 10, 2004 6.584 6.662 6.514 6.620 2,241,925 -0.02(-0.32%)
Aug 09, 2004 6.479 6.676 6.479 6.641 2,470,237 +0.14(+2.17%)
Aug 06, 2004 6.422 6.620 6.422 6.500 1,703,490 -0.03(-0.43%)
Aug 05, 2004 6.641 6.676 6.521 6.528 1,975,397 -0.16(-2.43%)
Aug 04, 2004 6.846 6.846 6.634 6.690 2,004,838 -0.13(-1.97%)
Aug 03, 2004 6.782 6.853 6.775 6.825 1,652,250 +0.01(+0.10%)
Aug 02, 2004 6.839 6.853 6.761 6.818 2,447,165 +0.00(+0.00%)
Jul 30, 2004 6.839 6.860 6.811 6.818 2,314,255 +0.00(+0.00%)
Jul 29, 2004 6.994 7.030 6.712 6.818 3,530,973 +0.01(+0.21%)
Jul 28, 2004 6.888 6.952 6.436 6.804 2,811,077 -0.08(-1.23%)
Jul 27, 2004 6.754 6.895 6.726 6.888 3,467,419 +0.13(+1.99%)
Jul 26, 2004 6.811 6.909 6.669 6.754 2,557,995 -0.01(-0.21%)
Jul 23, 2004 6.881 6.881 6.740 6.768 1,918,637 -0.11(-1.64%)
Jul 22, 2004 6.676 6.938 6.676 6.881 4,205,008 +0.13(+1.99%)
Jul 21, 2004 7.242 7.270 6.712 6.747 5,016,484 -0.52(-7.10%)
Jul 20, 2004 7.192 7.263 7.143 7.263 2,170,304 +0.04(+0.59%)
Jul 19, 2004 7.199 7.242 7.100 7.220 1,577,798 +0.03(+0.39%)
Jul 16, 2004 7.256 7.256 7.150 7.192 2,074,053 -0.01(-0.10%)
Jul 15, 2004 7.270 7.305 7.178 7.199 2,306,611 -0.08(-1.16%)
Jul 14, 2004 7.206 7.333 7.114 7.284 3,811,373 +0.07(+0.98%)
Jul 13, 2004 7.065 7.227 7.051 7.213 2,912,564 +0.14(+2.00%)
Jul 12, 2004 6.994 7.079 6.917 7.072 2,220,835 +0.06(+0.81%)
Jul 09, 2004 6.987 7.044 6.959 7.015 2,241,925 +0.03(+0.40%)
Jul 08, 2004 7.058 7.065 6.959 6.987 1,366,330 -0.07(-1.00%)
Jul 07, 2004 6.931 7.065 6.931 7.058 1,515,377 +0.13(+1.83%)
Jul 06, 2004 6.980 6.994 6.874 6.931 1,798,041 -0.03(-0.41%)
Jul 02, 2004 6.881 7.001 6.874 6.959 2,601,732 +0.08(+1.23%)
Jul 01, 2004 6.973 7.051 6.825 6.874 3,061,327 -0.14(-2.01%)
Jun 30, 2004 6.917 7.015 6.853 7.015 2,744,551 +0.05(+0.71%)
Jun 29, 2004 7.065 7.107 6.949 6.966 2,373,987 -0.07(-1.00%)
Jun 28, 2004 7.178 7.234 7.015 7.037 3,339,746 -0.13(-1.87%)
Jun 25, 2004 7.051 7.171 7.015 7.171 11,038,643 +0.19(+2.73%)
Jun 24, 2004 7.030 7.100 6.980 6.980 2,507,322 -0.04(-0.60%)
Jun 23, 2004 7.051 7.093 7.015 7.023 2,814,049 -0.02(-0.30%)
Jun 22, 2004 6.888 7.079 6.881 7.044 2,627,635 +0.13(+1.84%)
Jun 21, 2004 6.938 7.008 6.881 6.917 3,184,896 -0.01(-0.20%)
Jun 18, 2004 7.023 7.065 6.931 6.931 5,270,132 -0.08(-1.21%)
Jun 17, 2004 6.726 7.037 6.720 7.015 5,671,977 +0.26(+3.87%)
Jun 16, 2004 6.811 6.832 6.726 6.754 1,998,610 -0.03(-0.42%)
Jun 15, 2004 6.592 6.867 6.592 6.782 4,558,304 +0.21(+3.23%)
Jun 14, 2004 6.450 6.592 6.436 6.570 2,899,259 +0.05(+0.76%)
Jun 10, 2004 6.641 6.662 6.486 6.521 2,380,073 -0.12(-1.81%)
Jun 09, 2004 6.712 6.719 6.577 6.641 2,566,912 -0.05(-0.74%)
Jun 08, 2004 6.726 6.726 6.620 6.690 1,936,189 -0.04(-0.53%)
Jun 07, 2004 6.549 6.740 6.549 6.726 2,934,645 +0.18(+2.70%)
Jun 04, 2004 6.401 6.599 6.401 6.549 1,796,201 +0.15(+2.32%)
Jun 03, 2004 6.570 6.655 6.394 6.401 3,729,701 -0.20(-3.00%)
Jun 02, 2004 6.542 6.768 6.521 6.599 4,906,221 +0.08(+1.19%)
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.