Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 34.65 34.75 34.02 34.19 1,813,012 -0.46(-1.33%)
Jul 28, 2005 34.44 34.75 34.18 34.65 1,312,486 +0.36(+1.05%)
Jul 27, 2005 35.01 35.01 33.74 34.29 2,546,729 -0.61(-1.75%)
Jul 26, 2005 35.64 35.74 34.90 34.90 1,714,951 -0.70(-1.97%)
Jul 25, 2005 35.69 35.89 35.20 35.60 1,313,211 -0.29(-0.81%)
Jul 22, 2005 35.48 36.02 35.30 35.89 1,066,221 +0.40(+1.13%)
Jul 21, 2005 36.31 36.33 35.39 35.49 1,702,920 -1.00(-2.74%)
Jul 20, 2005 35.33 36.55 35.21 36.49 2,479,062 +1.00(+2.82%)
Jul 19, 2005 35.15 35.50 35.12 35.49 1,819,809 +0.44(+1.26%)
Jul 18, 2005 35.26 35.39 35.04 35.05 1,489,711 -0.27(-0.76%)
Jul 15, 2005 35.47 35.64 35.00 35.32 1,711,306 +0.02(+0.06%)
Jul 14, 2005 35.80 35.84 34.79 35.30 2,915,970 +0.02(+0.07%)
Jul 13, 2005 35.51 35.55 34.75 35.27 2,232,889 -0.02(-0.04%)
Jul 12, 2005 34.08 35.32 34.08 35.29 3,840,157 +1.22(+3.58%)
Jul 11, 2005 33.89 34.24 33.33 34.07 3,131,026 +0.35(+1.04%)
Jul 08, 2005 33.21 33.86 33.01 33.72 1,789,093 +0.46(+1.38%)
Jul 07, 2005 33.30 33.54 32.61 33.26 2,701,241 -0.47(-1.39%)
Jul 06, 2005 34.46 34.47 33.28 33.73 2,784,776 -0.40(-1.17%)
Jul 05, 2005 33.98 34.74 33.77 34.13 1,767,700 +0.27(+0.80%)
Jul 01, 2005 34.52 34.52 33.75 33.86 1,309,700 -0.48(-1.40%)
Jun 30, 2005 34.34 34.99 34.23 34.34 1,935,842 +0.00(+0.00%)
Jun 29, 2005 34.56 34.97 34.34 34.34 2,034,678 -0.47(-1.35%)
Jun 28, 2005 34.00 34.92 33.49 34.81 2,695,397 +0.86(+2.53%)
Jun 27, 2005 33.96 34.24 33.42 33.95 1,826,753 -0.03(-0.09%)
Jun 24, 2005 34.79 35.20 33.50 33.98 4,890,059 -1.02(-2.91%)
Jun 23, 2005 36.24 36.24 34.85 35.00 4,133,905 -0.82(-2.29%)
Jun 22, 2005 36.83 37.10 35.54 35.82 3,381,897 -1.01(-2.74%)
Jun 21, 2005 37.47 37.47 36.40 36.83 2,050,734 -0.18(-0.49%)
Jun 20, 2005 36.70 37.21 36.39 37.01 1,833,299 +0.15(+0.41%)
Jun 17, 2005 37.61 37.70 36.75 36.86 2,615,998 -0.19(-0.51%)
Jun 16, 2005 36.78 37.14 36.60 37.05 1,727,502 +0.24(+0.65%)
Jun 15, 2005 36.85 36.98 35.89 36.81 2,130,336 +0.26(+0.71%)
Jun 14, 2005 36.70 37.03 36.31 36.55 1,555,745 -0.45(-1.22%)
Jun 13, 2005 36.65 37.24 36.41 37.00 1,919,781 +0.43(+1.18%)
Jun 10, 2005 37.11 37.15 36.35 36.57 2,221,656 -0.69(-1.85%)
Jun 09, 2005 37.33 37.48 36.99 37.26 2,538,626 -0.40(-1.06%)
Jun 08, 2005 38.77 39.05 37.47 37.66 2,199,220 -0.92(-2.38%)
Jun 07, 2005 38.45 39.90 38.39 38.58 3,343,279 +0.60(+1.58%)
Jun 06, 2005 36.90 38.00 36.90 37.98 2,222,736 +1.06(+2.87%)
Jun 03, 2005 38.20 38.20 36.70 36.92 4,099,078 -1.11(-2.92%)
Jun 02, 2005 38.10 38.20 37.68 38.03 3,019,225 -0.09(-0.24%)
Jun 01, 2005 39.33 39.54 37.93 38.12 4,087,291 -1.46(-3.69%)
May 31, 2005 37.81 39.58 37.81 39.58 7,634,096 +1.43(+3.75%)
May 27, 2005 37.90 38.33 37.81 38.15 1,533,490 +0.16(+0.42%)
May 26, 2005 37.12 38.10 37.03 37.99 2,653,867 +0.91(+2.45%)
May 25, 2005 36.80 37.20 36.70 37.08 2,007,452 +0.33(+0.90%)
May 24, 2005 36.08 36.77 36.00 36.75 2,680,500 +0.73(+2.03%)
May 23, 2005 36.17 36.75 35.89 36.02 3,677,375 +0.14(+0.39%)
May 20, 2005 36.86 37.00 35.24 35.88 4,927,114 -0.68(-1.86%)
May 19, 2005 36.39 36.68 36.11 36.56 3,141,902 +0.14(+0.38%)
May 18, 2005 36.42 36.49 36.11 36.42 2,749,000 +0.00(+0.00%)
May 17, 2005 35.75 36.48 35.69 36.42 2,153,169 +0.42(+1.17%)
May 16, 2005 36.11 36.47 35.58 36.00 2,591,867 -0.40(-1.10%)
May 13, 2005 35.90 36.50 35.57 36.40 2,695,291 +0.87(+2.45%)
May 12, 2005 35.58 36.17 35.08 35.53 3,707,123 -0.02(-0.06%)
May 11, 2005 34.67 35.58 34.60 35.55 2,817,944 +1.03(+2.98%)
May 10, 2005 34.06 34.88 34.05 34.52 2,500,744 +0.18(+0.52%)
May 09, 2005 34.29 34.49 33.66 34.34 2,007,090 +0.28(+0.82%)
May 06, 2005 33.50 34.23 33.33 34.06 2,715,837 +0.98(+2.96%)
May 05, 2005 33.00 33.50 32.76 33.08 1,625,435 +0.10(+0.30%)
May 04, 2005 32.30 33.25 32.20 32.98 2,050,039 +0.86(+2.68%)
May 03, 2005 32.46 33.00 32.00 32.12 2,259,936 -0.30(-0.93%)
May 02, 2005 31.85 32.65 31.85 32.42 1,532,344 +0.59(+1.85%)
Apr 29, 2005 31.53 31.95 31.30 31.83 1,815,068 +0.52(+1.66%)
Apr 28, 2005 31.25 31.68 31.19 31.31 1,655,347 -0.39(-1.23%)
Apr 27, 2005 31.90 31.90 31.38 31.70 1,797,398 -0.22(-0.69%)
Apr 26, 2005 33.03 33.03 31.77 31.92 1,786,299 -1.04(-3.16%)
Apr 25, 2005 32.91 33.00 32.65 32.96 1,457,641 +0.34(+1.04%)
Apr 22, 2005 33.00 33.02 32.30 32.62 1,480,012 -0.40(-1.21%)
Apr 21, 2005 32.33 33.04 32.15 33.02 1,803,145 +1.28(+4.03%)
Apr 20, 2005 32.70 33.05 31.65 31.74 2,640,485 -0.51(-1.58%)
Apr 19, 2005 32.05 32.70 31.95 32.25 2,311,689 +0.56(+1.77%)
Apr 18, 2005 31.73 32.18 31.55 31.69 2,374,871 +0.03(+0.09%)
Apr 15, 2005 31.24 32.14 31.04 31.66 3,675,586 -0.01(-0.03%)
Apr 14, 2005 32.85 33.18 31.42 31.67 4,570,572 -1.15(-3.50%)
Apr 13, 2005 34.03 34.03 32.55 32.82 2,534,130 -1.15(-3.39%)
Apr 12, 2005 33.75 34.00 33.10 33.97 2,480,121 +0.25(+0.74%)
Apr 11, 2005 33.61 33.98 33.49 33.72 4,252,375 +0.09(+0.27%)
Apr 08, 2005 33.20 34.03 33.11 33.63 5,389,638 +0.42(+1.26%)
Apr 07, 2005 31.95 33.24 31.93 33.21 4,124,303 +1.14(+3.55%)
Apr 06, 2005 31.99 32.97 31.85 32.07 7,500,083 +1.18(+3.82%)
Apr 05, 2005 31.40 31.91 30.59 30.89 4,047,286 -0.43(-1.37%)
Apr 04, 2005 30.30 31.38 30.13 31.32 4,109,187 +1.21(+4.02%)
Apr 01, 2005 29.69 30.18 29.23 30.11 2,870,152 +0.35(+1.18%)
Mar 31, 2005 29.77 29.95 29.29 29.76 2,152,266 +0.20(+0.68%)
Mar 30, 2005 29.23 29.58 28.84 29.56 1,746,974 +0.60(+2.07%)
Mar 29, 2005 28.46 29.60 28.38 28.96 4,413,069 +0.38(+1.33%)
Mar 28, 2005 29.00 29.20 28.50 28.58 2,359,336 -0.22(-0.76%)
Mar 24, 2005 29.21 29.24 28.72 28.80 1,867,896 -0.36(-1.23%)
Mar 23, 2005 28.64 29.35 28.06 29.16 2,926,569 +0.25(+0.86%)
Mar 22, 2005 28.96 29.43 28.81 28.91 1,456,437 -0.19(-0.65%)
Mar 21, 2005 29.68 29.68 28.53 29.10 1,815,421 -0.58(-1.95%)
Mar 18, 2005 29.67 29.80 29.24 29.68 2,536,583 +0.03(+0.10%)
Mar 17, 2005 29.03 29.85 28.87 29.65 2,186,671 +0.46(+1.58%)
Mar 16, 2005 29.67 29.88 29.02 29.19 2,377,514 -0.80(-2.67%)
Mar 15, 2005 30.07 30.13 29.70 29.99 1,957,134 +0.10(+0.33%)
Mar 14, 2005 29.99 30.10 29.80 29.89 1,216,943 -0.02(-0.07%)
Mar 11, 2005 30.04 30.25 29.59 29.91 2,359,130 -0.24(-0.80%)
Mar 10, 2005 30.25 30.50 29.45 30.15 2,062,749 -0.01(-0.03%)
Mar 09, 2005 30.20 30.46 29.96 30.16 2,078,701 +0.06(+0.20%)
Mar 08, 2005 29.90 30.16 29.67 30.10 2,178,379 +0.35(+1.18%)
Mar 07, 2005 29.28 29.80 29.10 29.75 2,580,694 +0.61(+2.09%)
Mar 04, 2005 28.99 29.47 28.91 29.14 2,389,916 +0.27(+0.94%)
Mar 03, 2005 29.60 29.67 28.55 28.87 2,347,687 -0.68(-2.30%)
Mar 02, 2005 29.50 29.64 29.20 29.55 2,596,643 +0.00(+0.00%)
Mar 01, 2005 29.93 29.99 29.16 29.55 2,309,175 -0.17(-0.57%)
Feb 28, 2005 29.94 30.17 29.45 29.72 2,649,425 -0.22(-0.73%)
Feb 25, 2005 29.86 30.13 29.60 29.94 2,278,639 +0.15(+0.50%)
Feb 24, 2005 28.33 29.95 28.10 29.79 4,617,090 +1.21(+4.23%)
Feb 23, 2005 30.56 30.70 28.08 28.58 8,618,161 -1.33(-4.45%)
Feb 22, 2005 29.07 29.96 28.55 29.91 6,500,181 +1.00(+3.46%)
Feb 18, 2005 29.04 29.54 28.65 28.91 2,568,366 +0.38(+1.33%)
Feb 17, 2005 29.54 29.62 28.49 28.53 2,822,710 -0.68(-2.33%)
Feb 16, 2005 29.16 29.34 29.05 29.21 3,151,097 +0.12(+0.41%)
Feb 15, 2005 29.98 30.02 29.03 29.09 3,230,398 -0.71(-2.38%)
Feb 14, 2005 29.64 30.13 29.29 29.80 2,310,218 +0.26(+0.88%)
Feb 11, 2005 29.51 29.81 28.32 29.54 5,429,277 +0.17(+0.58%)
Feb 10, 2005 30.74 30.77 29.30 29.37 3,018,005 -1.24(-4.05%)
Feb 09, 2005 31.69 31.85 30.45 30.61 2,273,162 -1.25(-3.92%)
Feb 08, 2005 32.10 32.10 31.27 31.86 1,688,906 +0.07(+0.22%)
Feb 07, 2005 31.90 31.95 31.39 31.79 2,293,383 +0.43(+1.37%)
Feb 04, 2005 31.17 31.43 30.38 31.36 3,347,808 +0.38(+1.23%)
Feb 03, 2005 29.57 31.04 29.34 30.98 4,581,559 +1.39(+4.70%)
Feb 02, 2005 28.96 29.66 28.67 29.59 3,343,943 +0.65(+2.25%)
Feb 01, 2005 29.16 29.30 28.74 28.94 2,868,543 -0.43(-1.46%)
Jan 31, 2005 29.23 29.51 28.75 29.37 2,956,889 +0.81(+2.84%)
Jan 28, 2005 29.75 29.90 28.23 28.56 3,463,526 -1.10(-3.71%)
Jan 27, 2005 29.74 29.90 28.92 29.66 2,518,973 +0.13(+0.44%)
Jan 26, 2005 29.64 29.89 28.77 29.53 3,665,132 +0.05(+0.17%)
Jan 25, 2005 27.93 29.77 26.83 29.48 11,892,586 +1.90(+6.89%)
Jan 24, 2005 30.03 30.29 26.20 27.58 18,303,464 -3.74(-11.94%)
Jan 21, 2005 31.80 32.31 31.07 31.32 2,928,196 -0.30(-0.95%)
Jan 20, 2005 31.47 32.08 31.11 31.62 3,423,345 +0.00(+0.00%)
Jan 19, 2005 32.38 32.48 31.39 31.62 3,597,809 -0.62(-1.92%)
Jan 18, 2005 30.62 32.78 29.67 32.24 6,224,689 +0.56(+1.77%)
Jan 14, 2005 31.96 32.15 31.01 31.68 3,395,837 -0.10(-0.31%)
Jan 13, 2005 31.76 32.27 31.46 31.78 3,611,565 -0.19(-0.59%)
Jan 12, 2005 32.95 32.97 30.70 31.97 7,604,458 -0.42(-1.30%)
Jan 11, 2005 34.35 34.41 31.76 32.39 6,835,535 -1.85(-5.40%)
Jan 10, 2005 34.60 35.18 33.91 34.24 4,160,192 -0.06(-0.17%)
Jan 07, 2005 35.50 35.56 33.43 34.30 4,267,399 -0.80(-2.28%)
Jan 06, 2005 35.58 35.74 34.99 35.10 2,730,826 -0.17(-0.48%)
Jan 05, 2005 35.00 35.97 34.94 35.27 3,198,424 +0.27(+0.77%)
Jan 04, 2005 37.47 38.04 34.52 35.00 6,875,280 -2.43(-6.49%)
Jan 03, 2005 38.30 38.52 37.16 37.43 3,192,524 -0.52(-1.37%)
Dec 31, 2004 38.07 38.33 37.84 37.95 1,163,800 -0.08(-0.21%)
Dec 30, 2004 38.50 38.50 37.70 38.03 1,864,700 -0.27(-0.70%)
Dec 29, 2004 38.53 38.79 38.05 38.30 2,475,500 -0.27(-0.70%)
Dec 28, 2004 37.48 38.59 37.20 38.57 2,116,900 +1.10(+2.94%)
Dec 27, 2004 38.14 38.14 37.30 37.47 2,664,000 -0.05(-0.13%)
Dec 23, 2004 38.62 38.98 37.41 37.52 2,786,500 -0.62(-1.63%)
Dec 22, 2004 38.45 38.95 37.64 38.14 4,785,400 -0.07(-0.18%)
Dec 21, 2004 36.44 38.28 36.00 38.21 4,776,900 +20.21(+112.25%)
Dec 20, 2004 17.94 18.12 17.81 18.00 7,417,800 -0.01(-0.06%)
Dec 17, 2004 17.30 18.01 17.20 18.01 11,550,400 +0.65(+3.74%)
Dec 16, 2004 17.50 17.55 17.18 17.36 2,502,000 -0.04(-0.23%)
Dec 15, 2004 17.27 17.51 17.22 17.40 4,586,400 +0.17(+0.97%)
Dec 14, 2004 17.24 17.36 16.91 17.23 2,592,200 +0.00(+0.00%)
Dec 13, 2004 16.70 17.23 16.63 17.23 3,717,200 +0.66(+3.97%)
Dec 10, 2004 16.41 16.61 16.39 16.58 2,544,400 +0.27(+1.62%)
Dec 09, 2004 16.07 16.32 16.01 16.31 2,760,200 +0.00(+0.00%)
Dec 08, 2004 16.39 16.61 16.16 16.31 3,765,200 -0.23(-1.41%)
Dec 07, 2004 16.81 16.88 16.52 16.55 3,323,000 -0.25(-1.49%)
Dec 06, 2004 16.79 16.84 16.62 16.80 2,276,800 +0.09(+0.55%)
Dec 03, 2004 16.74 16.80 16.56 16.70 3,464,600 +0.18(+1.06%)
Dec 02, 2004 16.65 16.65 16.45 16.53 3,166,400 -0.07(-0.42%)
Dec 01, 2004 16.47 16.61 16.38 16.60 2,310,200 +0.25(+1.50%)
Nov 30, 2004 16.50 16.66 16.16 16.35 3,687,600 -0.09(-0.52%)
Nov 29, 2004 15.99 16.51 15.88 16.44 3,166,800 +0.19(+1.15%)
Nov 26, 2004 16.21 16.33 16.19 16.25 567,600 +0.08(+0.48%)
Nov 24, 2004 16.24 16.25 16.09 16.17 1,822,800 -0.02(-0.11%)
Nov 23, 2004 15.85 16.23 15.76 16.19 3,806,200 +0.14(+0.86%)
Nov 22, 2004 15.97 16.12 15.76 16.05 4,282,600 +0.13(+0.80%)
Nov 19, 2004 16.21 16.61 15.92 15.93 12,100,800 +0.76(+5.03%)
Nov 18, 2004 15.16 15.23 14.79 15.16 4,749,600 +0.08(+0.55%)
Nov 17, 2004 15.14 15.25 15.02 15.08 2,085,600 +0.07(+0.45%)
Nov 16, 2004 15.01 15.05 14.84 15.01 2,042,200 -0.07(-0.48%)
Nov 15, 2004 15.18 15.38 15.04 15.09 3,285,600 -0.05(-0.35%)
Nov 12, 2004 14.80 15.21 14.61 15.14 3,741,600 +0.38(+2.57%)
Nov 11, 2004 14.35 14.85 14.27 14.76 3,052,600 +0.57(+4.00%)
Nov 10, 2004 14.30 14.34 14.08 14.19 2,270,200 -0.05(-0.39%)
Nov 09, 2004 14.40 14.41 14.03 14.24 2,946,800 -0.12(-0.80%)
Nov 08, 2004 14.43 14.56 14.28 14.36 2,889,600 -0.05(-0.36%)
Nov 05, 2004 14.52 14.55 14.12 14.41 4,199,800 +0.00(+0.02%)
Nov 04, 2004 13.93 14.46 13.81 14.41 4,539,200 +0.58(+4.17%)
Nov 03, 2004 13.90 14.11 13.74 13.83 6,654,400 +0.29(+2.12%)
Nov 02, 2004 13.44 13.64 13.38 13.54 4,031,800 +0.12(+0.91%)
Nov 01, 2004 13.34 13.57 13.22 13.42 4,064,600 +0.23(+1.78%)
Oct 29, 2004 13.05 13.24 12.99 13.19 5,780,000 +0.19(+1.42%)
Oct 28, 2004 12.89 13.10 12.81 13.00 3,168,200 +0.13(+0.99%)
Oct 27, 2004 12.58 12.94 12.54 12.88 2,577,800 +0.26(+2.08%)
Oct 26, 2004 12.51 12.62 12.37 12.61 2,133,400 +0.15(+1.18%)
Oct 25, 2004 12.31 12.61 12.25 12.46 1,760,000 +0.02(+0.12%)
Oct 22, 2004 12.72 12.82 12.44 12.45 1,907,000 -0.19(-1.50%)
Oct 21, 2004 12.51 12.73 12.47 12.64 2,339,000 +0.18(+1.40%)
Oct 20, 2004 12.42 12.57 12.13 12.46 3,325,600 +0.10(+0.77%)
Oct 19, 2004 12.49 12.63 12.32 12.37 2,529,200 +0.00(+0.00%)
Oct 18, 2004 12.44 12.47 12.31 12.37 2,466,400 -0.06(-0.44%)
Oct 15, 2004 12.22 12.53 12.18 12.43 3,900,400 +0.25(+2.03%)
Oct 14, 2004 11.75 12.21 11.63 12.18 3,721,200 +0.38(+3.22%)
Oct 13, 2004 12.23 12.25 11.75 11.80 2,730,400 -0.33(-2.70%)
Oct 12, 2004 12.12 12.16 11.96 12.12 2,368,000 -0.05(-0.39%)
Oct 11, 2004 12.03 12.25 11.94 12.17 2,477,600 +0.16(+1.35%)
Oct 08, 2004 12.71 12.73 11.92 12.01 4,870,200 -0.71(-5.62%)
Oct 07, 2004 12.78 12.86 12.71 12.72 3,226,400 -0.02(-0.18%)
Oct 06, 2004 12.61 12.75 12.42 12.75 2,127,400 +0.20(+1.57%)
Oct 05, 2004 12.60 12.64 12.47 12.55 2,488,000 -0.07(-0.59%)
Oct 04, 2004 12.49 12.75 12.40 12.62 4,554,400 +0.15(+1.20%)
Oct 01, 2004 11.94 12.50 11.86 12.47 4,489,800 +0.32(+2.61%)
Sep 30, 2004 12.35 12.36 12.12 12.16 4,283,000 -0.19(-1.52%)
Sep 29, 2004 12.04 12.37 11.97 12.35 3,068,000 +0.35(+2.92%)
Sep 28, 2004 12.07 12.10 11.99 11.99 3,141,200 -0.04(-0.29%)
Sep 27, 2004 11.90 12.13 11.75 12.03 3,140,400 +0.09(+0.77%)
Sep 24, 2004 11.85 12.04 11.78 11.94 3,347,400 +0.12(+1.06%)
Sep 23, 2004 11.91 11.94 11.63 11.81 3,772,200 -0.03(-0.27%)
Sep 22, 2004 12.11 12.12 11.78 11.85 3,769,600 -0.26(-2.17%)
Sep 21, 2004 12.13 12.30 12.09 12.11 3,697,200 -0.03(-0.25%)
Sep 20, 2004 12.12 12.24 12.00 12.14 3,213,200 -0.03(-0.25%)
Sep 17, 2004 12.04 12.20 12.04 12.17 2,410,000 +0.12(+1.00%)
Sep 16, 2004 11.85 12.05 11.78 12.05 2,310,600 +0.23(+1.99%)
Sep 15, 2004 11.80 11.89 11.76 11.81 2,096,800 -0.00(-0.02%)
Sep 14, 2004 11.72 11.86 11.70 11.81 2,715,200 +0.09(+0.79%)
Sep 13, 2004 11.80 11.80 11.64 11.72 2,618,200 -0.03(-0.23%)
Sep 10, 2004 11.47 11.75 11.41 11.75 3,534,400 +0.27(+2.37%)
Sep 09, 2004 11.26 11.51 11.24 11.48 3,397,800 +0.22(+1.98%)
Sep 08, 2004 11.19 11.29 11.11 11.26 2,181,600 +0.11(+1.01%)
Sep 07, 2004 11.08 11.23 11.07 11.14 2,482,800 +0.09(+0.81%)
Sep 03, 2004 11.22 11.25 10.99 11.05 2,354,400 -0.18(-1.58%)
Sep 02, 2004 10.99 11.25 10.97 11.23 2,552,800 +0.23(+2.09%)
Sep 01, 2004 11.05 11.12 10.95 11.00 3,632,000 -0.10(-0.92%)
Aug 31, 2004 10.93 11.13 10.88 11.10 3,923,200 +0.20(+1.86%)
Aug 30, 2004 10.98 11.01 10.63 10.90 3,161,000 -0.13(-1.18%)
Aug 27, 2004 10.96 11.09 10.89 11.03 2,201,600 +0.08(+0.78%)
Aug 26, 2004 10.92 11.10 10.88 10.95 4,727,000 -0.06(-0.55%)
Aug 25, 2004 10.59 11.04 10.54 11.01 7,423,600 +0.41(+3.87%)
Aug 24, 2004 10.62 10.63 10.43 10.60 4,948,200 -0.01(-0.14%)
Aug 23, 2004 10.53 10.72 10.38 10.61 5,499,600 +0.09(+0.90%)
Aug 20, 2004 10.09 10.61 10.06 10.52 14,385,200 +1.18(+12.58%)
Aug 19, 2004 9.455 9.535 9.305 9.340 6,229,400 -0.13(-1.42%)
Aug 18, 2004 9.203 9.475 9.098 9.475 4,754,800 +0.27(+2.96%)
Aug 17, 2004 9.450 9.467 9.203 9.203 2,555,800 -0.03(-0.32%)
Aug 16, 2004 9.117 9.352 9.012 9.232 2,875,000 +0.14(+1.54%)
Aug 13, 2004 9.113 9.210 9.060 9.092 2,733,200 -0.05(-0.55%)
Aug 12, 2004 9.312 9.320 9.120 9.143 4,059,200 -0.20(-2.14%)
Aug 11, 2004 9.477 9.500 9.125 9.342 4,023,000 -0.24(-2.48%)
Aug 10, 2004 9.400 9.598 9.370 9.580 2,932,000 +0.22(+2.32%)
Aug 09, 2004 9.092 9.410 9.075 9.363 2,857,800 +0.29(+3.22%)
Aug 06, 2004 9.418 9.615 9.005 9.070 6,700,600 -0.57(-5.89%)
Aug 05, 2004 10.04 10.09 9.588 9.637 2,505,400 -0.34(-3.43%)
Aug 04, 2004 10.01 10.06 9.900 9.980 2,284,600 -0.01(-0.10%)
Aug 03, 2004 9.908 10.10 9.850 9.990 2,448,000 +0.12(+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.