Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 9.080 9.111 9.016 9.046 2,380,988 -0.00(-0.02%)
May 27, 2005 9.061 9.101 9.040 9.048 1,817,710 -0.01(-0.14%)
May 26, 2005 9.106 9.154 9.014 9.061 1,689,834 -0.01(-0.11%)
May 25, 2005 9.159 9.191 9.042 9.070 2,168,901 -0.07(-0.79%)
May 24, 2005 8.933 9.186 8.933 9.143 3,633,549 +0.21(+2.37%)
May 23, 2005 8.945 8.969 8.905 8.931 3,178,809 +0.02(+0.25%)
May 20, 2005 8.949 8.955 8.803 8.909 3,462,008 -0.10(-1.07%)
May 19, 2005 9.058 9.058 8.965 9.005 3,558,695 -0.06(-0.62%)
May 18, 2005 9.038 9.085 8.998 9.061 3,642,282 +0.10(+1.15%)
May 17, 2005 8.947 9.013 8.875 8.958 3,537,486 -0.03(-0.32%)
May 16, 2005 8.836 8.990 8.836 8.987 1,368,584 +0.15(+1.71%)
May 13, 2005 8.900 8.953 8.753 8.836 1,780,283 -0.10(-1.08%)
May 12, 2005 9.019 9.090 8.909 8.933 2,970,465 -0.07(-0.78%)
May 11, 2005 8.900 9.027 8.900 9.003 2,723,446 +0.10(+1.15%)
May 10, 2005 8.965 8.990 8.856 8.900 2,235,646 -0.08(-0.89%)
May 09, 2005 8.998 9.022 8.960 8.981 3,736,473 +0.01(+0.07%)
May 06, 2005 9.062 9.125 8.928 8.974 3,465,751 -0.10(-1.11%)
May 05, 2005 9.029 9.170 9.029 9.075 4,297,880 +0.04(+0.39%)
May 04, 2005 9.146 9.154 8.989 9.040 5,333,364 -0.09(-0.98%)
May 03, 2005 9.147 9.181 9.078 9.130 3,000,407 -0.02(-0.18%)
May 02, 2005 9.128 9.218 9.102 9.146 2,427,772 +0.07(+0.81%)
Apr 29, 2005 9.309 9.322 8.976 9.072 7,317,625 -0.22(-2.38%)
Apr 28, 2005 9.282 9.503 9.226 9.293 5,234,182 +0.01(+0.14%)
Apr 27, 2005 9.399 9.401 9.163 9.280 3,216,860 -0.16(-1.68%)
Apr 26, 2005 9.231 9.607 9.231 9.439 3,211,246 +0.21(+2.24%)
Apr 25, 2005 9.138 9.288 9.138 9.232 2,722,198 +0.13(+1.37%)
Apr 22, 2005 9.197 9.199 9.022 9.107 1,712,290 -0.11(-1.15%)
Apr 21, 2005 9.078 9.215 9.066 9.213 1,964,299 +0.18(+2.02%)
Apr 20, 2005 9.179 9.199 9.010 9.030 1,833,928 -0.17(-1.80%)
Apr 19, 2005 9.128 9.306 9.128 9.195 2,248,745 +0.05(+0.56%)
Apr 18, 2005 9.170 9.202 9.029 9.144 1,858,256 +0.09(+1.05%)
Apr 15, 2005 9.359 9.359 9.048 9.050 2,216,932 -0.29(-3.07%)
Apr 14, 2005 9.402 9.463 9.324 9.337 5,028,333 -0.03(-0.31%)
Apr 13, 2005 9.282 9.394 9.282 9.365 3,800,723 +0.09(+0.93%)
Apr 12, 2005 9.282 9.309 9.175 9.279 1,506,441 -0.03(-0.28%)
Apr 11, 2005 9.301 9.308 9.242 9.304 1,490,223 +0.00(+0.02%)
Apr 08, 2005 9.330 9.385 9.280 9.303 1,812,720 -0.03(-0.29%)
Apr 07, 2005 9.410 9.410 9.274 9.330 2,529,449 -0.07(-0.72%)
Apr 06, 2005 9.468 9.482 9.381 9.397 1,465,271 -0.07(-0.73%)
Apr 05, 2005 9.338 9.487 9.338 9.466 2,139,583 +0.13(+1.39%)
Apr 04, 2005 9.330 9.361 9.252 9.337 3,973,512 +0.01(+0.07%)
Apr 01, 2005 9.490 9.567 9.266 9.330 2,822,004 -0.15(-1.59%)
Mar 31, 2005 9.348 9.511 9.296 9.481 2,830,113 +0.13(+1.41%)
Mar 30, 2005 9.258 9.349 9.245 9.349 2,588,085 +0.08(+0.90%)
Mar 29, 2005 9.356 9.434 9.207 9.266 3,664,114 -0.01(-0.10%)
Mar 28, 2005 9.234 9.316 9.228 9.276 2,967,346 +0.07(+0.71%)
Mar 24, 2005 9.114 9.213 9.114 9.210 3,937,956 +0.07(+0.81%)
Mar 23, 2005 9.218 9.218 9.090 9.136 3,160,720 -0.06(-0.70%)
Mar 22, 2005 9.274 9.359 9.179 9.200 2,891,868 -0.11(-1.14%)
Mar 21, 2005 9.362 9.383 9.287 9.306 2,497,636 -0.10(-1.02%)
Mar 18, 2005 9.407 9.463 9.285 9.402 6,859,766 -0.01(-0.09%)
Mar 17, 2005 9.426 9.455 9.330 9.410 2,378,493 +0.01(+0.14%)
Mar 16, 2005 9.479 9.497 9.367 9.397 2,240,012 -0.09(-0.95%)
Mar 15, 2005 9.497 9.537 9.458 9.487 2,175,139 +0.02(+0.24%)
Mar 14, 2005 9.418 9.511 9.407 9.465 2,543,796 +0.02(+0.24%)
Mar 11, 2005 9.506 9.571 9.402 9.442 2,773,973 -0.02(-0.25%)
Mar 10, 2005 9.474 9.564 9.444 9.466 2,408,435 -0.03(-0.32%)
Mar 09, 2005 9.490 9.535 9.434 9.497 3,405,867 -0.04(-0.40%)
Mar 08, 2005 9.643 9.643 9.519 9.535 3,187,542 -0.08(-0.85%)
Mar 07, 2005 9.667 9.667 9.579 9.617 2,788,320 -0.03(-0.35%)
Mar 04, 2005 9.675 9.715 9.604 9.651 3,501,306 +0.00(+0.03%)
Mar 03, 2005 9.673 9.691 9.648 9.648 3,110,817 -0.02(-0.20%)
Mar 02, 2005 9.692 9.704 9.623 9.667 3,964,779 -0.03(-0.26%)
Mar 01, 2005 9.571 9.723 9.474 9.692 3,707,779 +0.11(+1.17%)
Feb 28, 2005 9.553 9.673 9.543 9.580 3,077,132 +0.00(+0.03%)
Feb 25, 2005 9.619 9.627 9.439 9.577 4,340,921 -0.03(-0.28%)
Feb 24, 2005 9.518 9.615 9.442 9.604 2,756,507 +0.07(+0.74%)
Feb 23, 2005 9.434 9.561 9.434 9.534 2,483,289 +0.07(+0.78%)
Feb 22, 2005 9.466 9.593 9.428 9.460 3,545,595 -0.03(-0.35%)
Feb 18, 2005 9.531 9.543 9.410 9.494 2,401,573 -0.02(-0.17%)
Feb 17, 2005 9.514 9.548 9.458 9.510 2,356,037 -0.05(-0.49%)
Feb 16, 2005 9.484 9.598 9.474 9.556 2,191,981 -0.01(-0.08%)
Feb 15, 2005 9.442 9.571 9.428 9.564 5,723,229 +0.18(+1.97%)
Feb 14, 2005 9.306 9.455 9.122 9.380 5,516,757 -0.30(-3.13%)
Feb 11, 2005 9.555 9.737 9.555 9.683 2,797,677 +0.13(+1.39%)
Feb 10, 2005 9.288 9.606 9.276 9.550 4,614,763 +0.26(+2.80%)
Feb 09, 2005 9.457 9.495 9.127 9.290 5,936,564 -0.18(-1.93%)
Feb 08, 2005 8.681 9.523 8.673 9.473 10,125,282 +0.65(+7.34%)
Feb 07, 2005 8.697 8.881 8.687 8.825 2,125,236 +0.11(+1.25%)
Feb 04, 2005 8.682 8.731 8.644 8.716 1,629,950 +0.03(+0.31%)
Feb 03, 2005 8.657 8.697 8.596 8.689 1,625,584 -0.01(-0.13%)
Feb 02, 2005 8.585 8.713 8.585 8.700 2,469,565 +0.11(+1.27%)
Feb 01, 2005 8.604 8.636 8.549 8.591 2,790,815 +0.07(+0.83%)
Jan 31, 2005 8.416 8.580 8.387 8.521 3,109,569 +0.11(+1.26%)
Jan 28, 2005 8.497 8.497 8.368 8.415 3,132,649 -0.06(-0.72%)
Jan 27, 2005 8.416 8.529 8.400 8.476 3,125,788 +0.08(+0.90%)
Jan 26, 2005 8.437 8.437 8.376 8.400 2,031,668 -0.05(-0.59%)
Jan 25, 2005 8.444 8.501 8.429 8.450 1,958,061 +0.00(+0.06%)
Jan 24, 2005 8.460 8.522 8.416 8.445 2,572,490 -0.01(-0.17%)
Jan 21, 2005 8.609 8.609 8.444 8.460 2,532,568 -0.17(-1.97%)
Jan 20, 2005 8.718 8.726 8.612 8.630 2,606,798 -0.09(-1.01%)
Jan 19, 2005 8.723 8.783 8.699 8.718 2,077,204 -0.04(-0.42%)
Jan 18, 2005 8.593 8.755 8.553 8.755 3,203,137 +0.17(+1.98%)
Jan 14, 2005 8.527 8.601 8.527 8.585 2,967,970 +0.08(+0.96%)
Jan 13, 2005 8.620 8.620 8.495 8.503 2,901,225 -0.15(-1.72%)
Jan 12, 2005 8.609 8.678 8.561 8.652 2,873,778 +0.03(+0.33%)
Jan 11, 2005 8.642 8.670 8.578 8.623 2,798,300 -0.04(-0.43%)
Jan 10, 2005 8.497 8.684 8.484 8.660 3,398,382 +0.10(+1.18%)
Jan 07, 2005 8.561 8.585 8.471 8.559 3,543,100 +0.01(+0.11%)
Jan 06, 2005 8.521 8.570 8.485 8.549 4,198,698 +0.01(+0.13%)
Jan 05, 2005 8.690 8.690 8.538 8.538 2,656,077 -0.12(-1.35%)
Jan 04, 2005 8.769 8.800 8.634 8.655 2,409,058 -0.07(-0.84%)
Jan 03, 2005 8.844 8.873 8.660 8.729 3,738,345 -0.15(-1.68%)
Dec 31, 2004 8.819 8.915 8.791 8.878 1,668,001 +0.04(+0.40%)
Dec 30, 2004 8.787 8.864 8.764 8.843 1,787,768 +0.03(+0.29%)
Dec 29, 2004 8.724 8.824 8.678 8.817 2,487,031 +0.09(+1.07%)
Dec 28, 2004 8.638 8.751 8.617 8.724 1,609,366 +0.07(+0.82%)
Dec 27, 2004 8.658 8.670 8.612 8.654 2,412,177 -0.00(-0.06%)
Dec 23, 2004 8.686 8.686 8.615 8.658 2,120,246 +0.00(+0.00%)
Dec 22, 2004 8.705 8.713 8.642 8.658 1,726,637 -0.03(-0.35%)
Dec 21, 2004 8.625 8.710 8.625 8.689 2,448,981 +0.10(+1.12%)
Dec 20, 2004 8.617 8.617 8.516 8.593 2,207,576 -0.05(-0.61%)
Dec 17, 2004 8.562 8.655 8.562 8.646 4,047,742 +0.02(+0.26%)
Dec 16, 2004 8.601 8.665 8.553 8.623 3,812,575 +0.02(+0.26%)
Dec 15, 2004 8.577 8.623 8.545 8.601 2,414,049 +0.02(+0.28%)
Dec 14, 2004 8.545 8.601 8.487 8.577 4,010,315 +0.05(+0.58%)
Dec 13, 2004 8.562 8.577 8.445 8.527 4,012,186 -0.04(-0.49%)
Dec 10, 2004 8.747 8.747 8.480 8.569 3,004,773 -0.02(-0.28%)
Dec 09, 2004 8.577 8.633 8.561 8.593 3,979,750 -0.01(-0.09%)
Dec 08, 2004 8.569 8.609 8.521 8.601 5,466,854 -0.05(-0.56%)
Dec 07, 2004 8.641 8.671 8.598 8.649 5,633,404 +0.08(+0.88%)
Dec 06, 2004 8.650 8.657 8.554 8.573 3,203,137 -0.11(-1.26%)
Dec 03, 2004 8.681 8.697 8.644 8.682 1,960,557 +0.02(+0.26%)
Dec 02, 2004 8.729 8.729 8.641 8.660 2,760,873 -0.08(-0.88%)
Dec 01, 2004 8.655 8.769 8.655 8.737 5,542,332 +0.08(+0.94%)
Nov 30, 2004 8.689 8.697 8.625 8.655 5,179,289 -0.03(-0.39%)
Nov 29, 2004 8.689 8.737 8.673 8.689 3,355,964 +0.02(+0.18%)
Nov 26, 2004 8.673 8.689 8.662 8.673 1,429,092 +0.00(+0.00%)
Nov 24, 2004 8.660 8.682 8.642 8.673 3,204,384 +0.02(+0.28%)
Nov 23, 2004 8.644 8.687 8.593 8.649 3,105,826 +0.00(+0.06%)
Nov 22, 2004 8.630 8.660 8.561 8.644 2,950,504 +0.02(+0.28%)
Nov 19, 2004 8.713 8.721 8.620 8.620 2,374,126 -0.09(-1.07%)
Nov 18, 2004 8.753 8.785 8.710 8.713 2,308,005 -0.05(-0.60%)
Nov 17, 2004 8.793 8.854 8.764 8.766 3,410,234 +0.01(+0.15%)
Nov 16, 2004 8.737 8.785 8.726 8.753 4,197,451 +0.03(+0.37%)
Nov 15, 2004 8.737 8.764 8.715 8.721 3,217,484 -0.02(-0.18%)
Nov 12, 2004 8.713 8.761 8.695 8.737 5,138,119 +0.04(+0.46%)
Nov 11, 2004 8.718 8.743 8.654 8.697 3,372,183 -0.02(-0.24%)
Nov 10, 2004 8.753 8.791 8.697 8.718 4,248,601 -0.02(-0.22%)
Nov 09, 2004 8.769 8.808 8.715 8.737 2,187,615 -0.06(-0.73%)
Nov 08, 2004 8.817 8.841 8.790 8.801 3,473,236 -0.03(-0.34%)
Nov 05, 2004 8.846 8.852 8.800 8.832 4,175,618 -0.02(-0.25%)
Nov 04, 2004 8.745 8.864 8.719 8.854 4,761,976 +0.11(+1.25%)
Nov 03, 2004 8.729 8.745 8.686 8.745 1,969,913 +0.06(+0.65%)
Nov 02, 2004 8.721 8.782 8.673 8.689 2,139,583 -0.04(-0.51%)
Nov 01, 2004 8.633 8.750 8.596 8.734 2,597,441 +0.10(+1.21%)
Oct 29, 2004 8.641 8.652 8.588 8.630 2,410,306 -0.01(-0.13%)
Oct 28, 2004 8.577 8.686 8.545 8.641 2,066,600 +0.05(+0.56%)
Oct 27, 2004 8.476 8.598 8.436 8.593 5,116,910 -0.05(-0.63%)
Oct 26, 2004 8.618 8.647 8.529 8.647 3,803,218 +0.03(+0.33%)
Oct 25, 2004 8.020 8.711 7.967 8.618 9,381,730 +0.60(+7.48%)
Oct 22, 2004 8.080 8.134 8.001 8.019 1,497,084 -0.06(-0.73%)
Oct 21, 2004 7.959 8.139 7.903 8.078 2,805,786 +0.09(+1.16%)
Oct 20, 2004 7.908 8.070 7.887 7.985 2,415,920 +0.10(+1.28%)
Oct 19, 2004 7.966 8.000 7.876 7.884 1,677,358 -0.10(-1.26%)
Oct 18, 2004 7.903 8.000 7.868 7.985 1,503,322 +0.07(+0.85%)
Oct 15, 2004 7.895 7.995 7.855 7.918 2,414,672 +0.19(+2.43%)
Oct 14, 2004 7.711 7.818 7.684 7.730 2,431,515 +0.02(+0.25%)
Oct 13, 2004 7.804 7.804 7.559 7.711 3,037,834 -0.09(-1.17%)
Oct 12, 2004 7.911 7.911 7.780 7.802 2,473,308 -0.18(-2.29%)
Oct 11, 2004 7.956 7.993 7.927 7.985 711,739 +0.02(+0.22%)
Oct 08, 2004 8.033 8.049 7.915 7.967 1,265,660 -0.06(-0.78%)
Oct 07, 2004 8.107 8.126 8.028 8.030 1,414,745 -0.09(-1.14%)
Oct 06, 2004 8.016 8.136 8.016 8.123 1,638,683 +0.13(+1.58%)
Oct 05, 2004 8.004 8.016 7.943 7.996 1,058,563 -0.01(-0.12%)
Oct 04, 2004 8.048 8.060 7.976 8.006 1,449,053 +0.03(+0.40%)
Oct 01, 2004 7.943 8.036 7.923 7.974 1,959,309 +0.05(+0.59%)
Sep 30, 2004 7.815 7.951 7.769 7.927 3,121,421 +0.12(+1.48%)
Sep 29, 2004 7.727 7.812 7.721 7.812 1,585,038 +0.07(+0.93%)
Sep 28, 2004 7.711 7.775 7.668 7.740 2,134,593 +0.02(+0.29%)
Sep 27, 2004 7.823 7.831 7.681 7.717 1,456,538 -0.13(-1.59%)
Sep 24, 2004 7.839 7.868 7.817 7.842 1,578,800 +0.02(+0.31%)
Sep 23, 2004 7.815 7.897 7.791 7.818 1,447,181 -0.02(-0.22%)
Sep 22, 2004 7.863 7.875 7.738 7.836 1,325,543 -0.07(-0.85%)
Sep 21, 2004 7.873 7.932 7.836 7.903 1,697,319 +0.03(+0.35%)
Sep 20, 2004 7.918 7.971 7.870 7.876 1,427,220 -0.04(-0.51%)
Sep 17, 2004 7.967 8.008 7.900 7.916 2,134,593 -0.03(-0.36%)
Sep 16, 2004 8.024 8.040 7.937 7.945 1,817,086 -0.07(-0.92%)
Sep 15, 2004 8.016 8.088 7.995 8.019 1,712,914 -0.03(-0.32%)
Sep 14, 2004 8.000 8.072 7.982 8.044 1,273,145 +0.01(+0.10%)
Sep 13, 2004 7.992 8.054 7.967 8.036 1,379,189 +0.04(+0.48%)
Sep 10, 2004 7.943 8.025 7.903 7.998 1,427,844 +0.07(+0.85%)
Sep 09, 2004 8.117 8.117 7.903 7.931 2,072,838 -0.18(-2.27%)
Sep 08, 2004 8.040 8.179 8.040 8.115 2,619,898 +0.05(+0.58%)
Sep 07, 2004 8.080 8.097 8.019 8.068 1,878,841 +0.06(+0.78%)
Sep 03, 2004 8.048 8.048 7.969 8.006 2,045,391 -0.06(-0.77%)
Sep 02, 2004 7.911 8.073 7.911 8.068 1,982,389 +0.16(+2.03%)
Sep 01, 2004 7.910 7.966 7.866 7.908 1,652,407 -0.00(-0.02%)
Aug 31, 2004 7.790 7.910 7.770 7.910 2,043,520 +0.14(+1.84%)
Aug 30, 2004 7.860 7.863 7.762 7.767 1,013,027 -0.09(-1.16%)
Aug 27, 2004 7.892 7.897 7.817 7.858 1,721,647 -0.05(-0.63%)
Aug 26, 2004 7.942 7.951 7.905 7.908 1,898,802 -0.03(-0.34%)
Aug 25, 2004 7.963 7.982 7.895 7.935 1,659,892 -0.04(-0.54%)
Aug 24, 2004 7.943 7.992 7.919 7.979 1,128,427 +0.07(+0.83%)
Aug 23, 2004 8.024 8.024 7.889 7.913 1,653,654 -0.11(-1.38%)
Aug 20, 2004 7.943 8.028 7.895 8.024 2,068,471 +0.08(+1.01%)
Aug 19, 2004 7.895 7.953 7.847 7.943 1,508,312 +0.04(+0.47%)
Aug 18, 2004 7.854 7.908 7.799 7.907 1,282,502 +0.05(+0.69%)
Aug 17, 2004 7.833 7.950 7.830 7.852 1,512,055 +0.05(+0.66%)
Aug 16, 2004 7.581 7.806 7.581 7.801 1,598,137 +0.19(+2.53%)
Aug 13, 2004 7.623 7.623 7.533 7.608 1,697,943 -0.01(-0.11%)
Aug 12, 2004 7.738 7.738 7.568 7.616 1,479,618 -0.12(-1.59%)
Aug 11, 2004 7.782 7.782 7.676 7.740 1,496,460 -0.04(-0.54%)
Aug 10, 2004 7.661 7.788 7.650 7.782 1,089,129 +0.12(+1.59%)
Aug 09, 2004 7.671 7.706 7.562 7.660 1,369,208 +0.03(+0.38%)
Aug 06, 2004 7.647 7.663 7.564 7.631 2,195,724 -0.08(-1.00%)
Aug 05, 2004 7.892 7.892 7.697 7.708 2,453,971 -0.17(-2.22%)
Aug 04, 2004 8.000 8.000 7.785 7.883 2,870,036 -0.14(-1.70%)
Aug 03, 2004 8.040 8.059 7.959 8.019 2,242,508 -0.04(-0.50%)
Aug 02, 2004 8.040 8.091 7.982 8.059 2,445,862 +0.04(+0.52%)
Jul 30, 2004 7.996 8.033 7.927 8.017 2,322,352 +0.05(+0.60%)
Jul 29, 2004 7.849 8.033 7.839 7.969 3,525,634 +0.12(+1.55%)
Jul 28, 2004 7.759 7.868 7.692 7.847 2,055,996 +0.06(+0.78%)
Jul 27, 2004 7.807 7.838 7.732 7.786 2,158,297 +0.00(+0.02%)
Jul 26, 2004 7.729 7.871 7.729 7.785 2,528,825 +0.06(+0.73%)
Jul 23, 2004 7.583 7.754 7.535 7.729 3,515,653 +0.15(+2.01%)
Jul 22, 2004 7.629 7.629 7.353 7.576 3,674,719 -0.05(-0.67%)
Jul 21, 2004 7.733 7.767 7.621 7.628 1,768,431 -0.07(-0.96%)
Jul 20, 2004 7.608 7.729 7.599 7.701 1,799,620 +0.12(+1.54%)
Jul 19, 2004 7.669 7.684 7.559 7.584 1,960,557 -0.09(-1.21%)
Jul 16, 2004 7.807 7.822 7.666 7.677 2,201,962 -0.06(-0.73%)
Jul 15, 2004 7.759 7.801 7.732 7.733 1,211,391 -0.02(-0.21%)
Jul 14, 2004 7.815 7.823 7.717 7.749 1,770,926 -0.07(-0.84%)
Jul 13, 2004 7.717 7.815 7.695 7.815 1,002,422 +0.09(+1.16%)
Jul 12, 2004 7.717 7.746 7.674 7.725 881,408 +0.02(+0.21%)
Jul 09, 2004 7.729 7.757 7.665 7.709 1,677,358 -0.02(-0.25%)
Jul 08, 2004 7.855 7.855 7.650 7.729 2,115,879 -0.13(-1.65%)
Jul 07, 2004 7.735 7.897 7.735 7.858 2,118,998 +0.12(+1.60%)
Jul 06, 2004 7.751 7.759 7.708 7.735 1,807,729 -0.02(-0.31%)
Jul 02, 2004 7.801 7.823 7.735 7.759 1,465,271 -0.04(-0.53%)
Jul 01, 2004 7.807 7.841 7.740 7.801 3,171,324 -0.01(-0.08%)
Jun 30, 2004 7.847 7.875 7.794 7.807 2,904,968 -0.05(-0.61%)
Jun 29, 2004 7.992 7.992 7.842 7.855 2,677,286 -0.15(-1.90%)
Jun 28, 2004 8.016 8.088 7.980 8.008 2,775,220 +0.03(+0.40%)
Jun 25, 2004 7.935 8.033 7.926 7.976 2,762,745 -0.00(-0.06%)
Jun 24, 2004 7.834 8.075 7.834 7.980 3,977,254 +0.15(+1.92%)
Jun 23, 2004 7.727 7.834 7.705 7.830 1,553,225 +0.11(+1.43%)
Jun 22, 2004 7.647 7.740 7.605 7.719 2,290,539 +0.08(+1.03%)
Jun 21, 2004 7.663 7.676 7.624 7.640 1,231,975 +0.00(+0.02%)
Jun 18, 2004 7.629 7.692 7.626 7.639 2,137,088 +0.01(+0.13%)
Jun 17, 2004 7.615 7.671 7.583 7.629 1,658,645 +0.00(+0.00%)
Jun 16, 2004 7.637 7.656 7.589 7.629 1,499,579 -0.00(-0.06%)
Jun 15, 2004 7.604 7.703 7.596 7.634 2,051,629 +0.06(+0.83%)
Jun 14, 2004 7.631 7.639 7.555 7.572 1,296,225 -0.09(-1.19%)
Jun 10, 2004 7.608 7.689 7.602 7.663 1,800,244 +0.12(+1.57%)
Jun 09, 2004 7.687 7.689 7.528 7.544 2,437,129 -0.20(-2.59%)
Jun 08, 2004 7.631 7.751 7.631 7.745 2,944,890 +0.09(+1.24%)
Jun 07, 2004 7.591 7.661 7.567 7.650 1,343,633 +0.09(+1.17%)
Jun 04, 2004 7.554 7.581 7.519 7.562 1,835,800 +0.01(+0.11%)
Jun 03, 2004 7.527 7.572 7.432 7.554 3,021,615 +0.04(+0.47%)
Jun 02, 2004 7.471 7.522 7.454 7.519 1,784,025 +0.06(+0.84%)
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.