Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 10.04 10.10 10.00 10.02 2,326,372 -0.01(-0.08%)
Jul 28, 2005 10.15 10.16 9.974 10.03 3,137,364 -0.07(-0.67%)
Jul 27, 2005 10.14 10.15 10.06 10.10 2,723,917 -0.10(-0.98%)
Jul 26, 2005 10.32 10.32 10.17 10.20 1,642,006 -0.11(-1.04%)
Jul 25, 2005 10.45 10.45 10.26 10.31 1,590,178 -0.08(-0.82%)
Jul 22, 2005 10.40 10.43 10.31 10.39 1,495,946 +0.01(+0.05%)
Jul 21, 2005 10.46 10.46 10.25 10.39 2,047,797 -0.06(-0.55%)
Jul 20, 2005 10.39 10.46 10.33 10.45 2,278,667 +0.06(+0.57%)
Jul 19, 2005 10.23 10.41 10.21 10.39 3,712,773 +0.15(+1.49%)
Jul 18, 2005 10.19 10.25 10.16 10.23 1,445,884 +0.05(+0.45%)
Jul 15, 2005 10.19 10.21 10.15 10.19 4,334,710 +0.00(+0.00%)
Jul 14, 2005 10.19 10.26 10.15 10.19 2,866,444 -0.01(-0.07%)
Jul 13, 2005 10.04 10.21 10.02 10.19 4,328,820 +0.17(+1.71%)
Jul 12, 2005 9.824 10.06 9.806 10.02 4,140,943 +0.19(+1.93%)
Jul 11, 2005 9.797 9.867 9.785 9.833 1,614,915 +0.09(+0.92%)
Jul 08, 2005 9.721 9.772 9.671 9.743 1,281,566 +0.02(+0.24%)
Jul 07, 2005 9.602 9.724 9.553 9.719 1,799,258 +0.02(+0.18%)
Jul 06, 2005 9.879 9.879 9.659 9.702 2,699,770 -0.19(-1.96%)
Jul 05, 2005 9.724 9.940 9.724 9.895 1,541,884 +0.15(+1.59%)
Jul 01, 2005 9.732 9.772 9.675 9.741 1,475,921 +0.03(+0.26%)
Jun 30, 2005 9.797 9.807 9.714 9.716 1,680,878 -0.07(-0.76%)
Jun 29, 2005 9.797 9.806 9.712 9.790 1,367,553 +0.00(+0.02%)
Jun 28, 2005 9.615 9.806 9.615 9.789 1,874,644 +0.17(+1.80%)
Jun 27, 2005 9.670 9.670 9.585 9.615 3,062,566 -0.07(-0.68%)
Jun 24, 2005 9.814 9.817 9.675 9.682 2,209,170 -0.14(-1.38%)
Jun 23, 2005 9.958 9.997 9.789 9.817 2,182,667 -0.17(-1.67%)
Jun 22, 2005 10.00 10.03 9.953 9.984 2,094,324 +0.02(+0.15%)
Jun 21, 2005 10.02 10.03 9.946 9.969 1,678,522 -0.05(-0.49%)
Jun 20, 2005 10.00 10.04 9.963 10.02 2,176,778 -0.05(-0.52%)
Jun 17, 2005 10.10 10.11 10.04 10.07 3,963,079 +0.06(+0.64%)
Jun 16, 2005 9.958 10.04 9.938 10.01 1,987,723 +0.05(+0.55%)
Jun 15, 2005 9.848 9.969 9.846 9.952 2,463,010 +0.12(+1.24%)
Jun 14, 2005 9.819 9.899 9.816 9.829 2,263,354 +0.02(+0.16%)
Jun 13, 2005 9.809 9.904 9.787 9.814 2,499,525 -0.01(-0.12%)
Jun 10, 2005 9.765 9.848 9.765 9.826 1,770,988 +0.06(+0.63%)
Jun 09, 2005 9.789 9.814 9.707 9.765 3,349,387 -0.01(-0.12%)
Jun 08, 2005 9.751 9.845 9.724 9.777 2,027,183 -0.00(-0.03%)
Jun 07, 2005 9.729 9.809 9.721 9.780 2,507,771 +0.06(+0.61%)
Jun 06, 2005 9.726 9.739 9.658 9.721 1,866,398 -0.01(-0.05%)
Jun 03, 2005 9.704 9.758 9.654 9.726 2,679,157 +0.02(+0.23%)
Jun 02, 2005 9.627 9.724 9.627 9.704 2,405,292 +0.08(+0.88%)
Jun 01, 2005 9.581 9.692 9.561 9.619 1,787,478 +0.04(+0.39%)
May 31, 2005 9.617 9.649 9.549 9.581 2,248,041 -0.00(-0.02%)
May 27, 2005 9.597 9.639 9.575 9.583 1,716,215 -0.01(-0.14%)
May 26, 2005 9.644 9.695 9.547 9.597 1,595,479 -0.01(-0.11%)
May 25, 2005 9.700 9.734 9.576 9.607 2,047,797 -0.08(-0.79%)
May 24, 2005 9.461 9.729 9.461 9.683 3,430,663 +0.22(+2.37%)
May 23, 2005 9.474 9.500 9.432 9.459 3,001,315 +0.02(+0.25%)
May 20, 2005 9.478 9.485 9.323 9.435 3,268,701 -0.10(-1.07%)
May 19, 2005 9.593 9.593 9.495 9.537 3,359,989 -0.06(-0.62%)
May 18, 2005 9.573 9.622 9.530 9.597 3,438,909 +0.11(+1.15%)
May 17, 2005 9.476 9.546 9.400 9.488 3,339,964 -0.03(-0.32%)
May 16, 2005 9.359 9.522 9.359 9.519 1,292,167 +0.16(+1.71%)
May 13, 2005 9.427 9.483 9.271 9.359 1,680,878 -0.10(-1.08%)
May 12, 2005 9.553 9.627 9.435 9.461 2,804,604 -0.07(-0.78%)
May 11, 2005 9.427 9.561 9.427 9.536 2,571,378 +0.11(+1.15%)
May 10, 2005 9.495 9.522 9.379 9.427 2,110,815 -0.08(-0.89%)
May 09, 2005 9.530 9.556 9.490 9.512 3,527,841 +0.01(+0.07%)
May 06, 2005 9.598 9.665 9.456 9.505 3,272,234 -0.11(-1.11%)
May 05, 2005 9.563 9.712 9.563 9.612 4,057,901 +0.04(+0.39%)
May 04, 2005 9.687 9.695 9.520 9.575 5,035,566 -0.10(-0.98%)
May 03, 2005 9.688 9.724 9.615 9.670 2,832,874 -0.02(-0.18%)
May 02, 2005 9.668 9.763 9.641 9.687 2,292,213 +0.08(+0.81%)
Apr 29, 2005 9.860 9.873 9.507 9.609 6,909,032 -0.23(-2.38%)
Apr 28, 2005 9.831 10.07 9.772 9.843 4,941,922 +0.01(+0.14%)
Apr 27, 2005 9.955 9.957 9.705 9.829 3,037,241 -0.17(-1.68%)
Apr 26, 2005 9.777 10.18 9.777 9.997 3,031,941 +0.22(+2.24%)
Apr 25, 2005 9.678 9.838 9.678 9.778 2,570,200 +0.13(+1.37%)
Apr 22, 2005 9.741 9.743 9.556 9.646 1,616,681 -0.11(-1.15%)
Apr 21, 2005 9.615 9.760 9.602 9.758 1,854,619 +0.19(+2.02%)
Apr 20, 2005 9.722 9.743 9.542 9.564 1,731,528 -0.17(-1.80%)
Apr 19, 2005 9.668 9.856 9.668 9.739 2,123,183 +0.05(+0.56%)
Apr 18, 2005 9.712 9.746 9.563 9.685 1,754,497 +0.10(+1.05%)
Apr 15, 2005 9.912 9.912 9.583 9.585 2,093,146 -0.30(-3.07%)
Apr 14, 2005 9.958 10.02 9.875 9.889 4,747,567 -0.03(-0.31%)
Apr 13, 2005 9.831 9.950 9.831 9.919 3,588,503 +0.09(+0.93%)
Apr 12, 2005 9.831 9.860 9.717 9.828 1,422,326 -0.03(-0.28%)
Apr 11, 2005 9.851 9.858 9.789 9.855 1,407,013 +0.00(+0.02%)
Apr 08, 2005 9.882 9.940 9.829 9.853 1,711,503 -0.03(-0.29%)
Apr 07, 2005 9.967 9.967 9.822 9.882 2,388,213 -0.07(-0.72%)
Apr 06, 2005 10.03 10.04 9.936 9.953 1,383,455 -0.07(-0.73%)
Apr 05, 2005 9.890 10.05 9.890 10.03 2,020,116 +0.14(+1.39%)
Apr 04, 2005 9.882 9.914 9.799 9.889 3,751,644 +0.01(+0.07%)
Apr 01, 2005 10.05 10.13 9.814 9.882 2,664,433 -0.16(-1.59%)
Mar 31, 2005 9.901 10.07 9.846 10.04 2,672,089 +0.14(+1.41%)
Mar 30, 2005 9.806 9.902 9.792 9.902 2,443,574 +0.09(+0.90%)
Mar 29, 2005 9.909 9.992 9.751 9.814 3,459,522 -0.01(-0.10%)
Mar 28, 2005 9.780 9.867 9.773 9.824 2,801,659 +0.07(+0.71%)
Mar 24, 2005 9.653 9.758 9.653 9.755 3,718,073 +0.08(+0.81%)
Mar 23, 2005 9.763 9.763 9.627 9.676 2,984,235 -0.07(-0.70%)
Mar 22, 2005 9.822 9.912 9.722 9.744 2,730,396 -0.11(-1.14%)
Mar 21, 2005 9.916 9.938 9.836 9.856 2,358,176 -0.10(-1.02%)
Mar 18, 2005 9.963 10.02 9.834 9.958 6,476,739 -0.01(-0.09%)
Mar 17, 2005 9.984 10.01 9.882 9.967 2,245,686 +0.01(+0.14%)
Mar 16, 2005 10.04 10.06 9.921 9.953 2,114,938 -0.10(-0.95%)
Mar 15, 2005 10.06 10.10 10.02 10.05 2,053,686 +0.02(+0.24%)
Mar 14, 2005 9.975 10.07 9.963 10.02 2,401,759 +0.02(+0.24%)
Mar 11, 2005 10.07 10.14 9.958 10.00 2,619,083 -0.03(-0.25%)
Mar 10, 2005 10.03 10.13 10.00 10.03 2,273,955 -0.03(-0.32%)
Mar 09, 2005 10.05 10.10 9.992 10.06 3,215,695 -0.04(-0.40%)
Mar 08, 2005 10.21 10.21 10.08 10.10 3,009,560 -0.09(-0.85%)
Mar 07, 2005 10.24 10.24 10.15 10.19 2,632,629 -0.04(-0.35%)
Mar 04, 2005 10.25 10.29 10.17 10.22 3,305,805 +0.00(+0.03%)
Mar 03, 2005 10.25 10.26 10.22 10.22 2,937,119 -0.02(-0.20%)
Mar 02, 2005 10.27 10.28 10.19 10.24 3,743,398 -0.03(-0.26%)
Mar 01, 2005 10.14 10.30 10.03 10.27 3,500,749 +0.12(+1.17%)
Feb 28, 2005 10.12 10.25 10.11 10.15 2,905,315 +0.00(+0.03%)
Feb 25, 2005 10.19 10.20 9.997 10.14 4,098,538 -0.03(-0.28%)
Feb 24, 2005 10.08 10.18 10.00 10.17 2,602,592 +0.07(+0.74%)
Feb 23, 2005 9.992 10.13 9.992 10.10 2,344,630 +0.08(+0.78%)
Feb 22, 2005 10.03 10.16 9.985 10.02 3,347,621 -0.04(-0.36%)
Feb 18, 2005 10.09 10.11 9.967 10.06 2,267,477 -0.02(-0.17%)
Feb 17, 2005 10.08 10.11 10.02 10.07 2,224,483 -0.05(-0.49%)
Feb 16, 2005 10.04 10.17 10.03 10.12 2,069,588 -0.01(-0.08%)
Feb 15, 2005 10.00 10.14 9.985 10.13 5,403,663 +0.20(+1.97%)
Feb 14, 2005 9.856 10.01 9.661 9.935 5,208,719 -0.32(-3.13%)
Feb 11, 2005 10.12 10.31 10.12 10.26 2,641,463 +0.14(+1.39%)
Feb 10, 2005 9.838 10.17 9.824 10.11 4,357,090 +0.28(+2.80%)
Feb 09, 2005 10.02 10.06 9.666 9.839 5,605,086 -0.19(-1.93%)
Feb 08, 2005 9.194 10.09 9.186 10.03 9,559,920 +0.69(+7.34%)
Feb 07, 2005 9.211 9.406 9.201 9.347 2,006,570 +0.12(+1.25%)
Feb 04, 2005 9.196 9.247 9.155 9.232 1,538,939 +0.03(+0.31%)
Feb 03, 2005 9.169 9.211 9.104 9.203 1,534,817 -0.01(-0.13%)
Feb 02, 2005 9.092 9.228 9.092 9.215 2,331,673 +0.12(+1.27%)
Feb 01, 2005 9.113 9.147 9.055 9.099 2,634,985 +0.07(+0.83%)
Jan 31, 2005 8.914 9.087 8.884 9.024 2,935,941 +0.11(+1.26%)
Jan 28, 2005 8.999 8.999 8.863 8.912 2,957,732 -0.06(-0.72%)
Jan 27, 2005 8.914 9.033 8.897 8.977 2,951,254 +0.08(+0.90%)
Jan 26, 2005 8.936 8.936 8.872 8.897 1,918,226 -0.05(-0.59%)
Jan 25, 2005 8.943 9.004 8.928 8.950 1,848,730 +0.01(+0.06%)
Jan 24, 2005 8.960 9.026 8.914 8.945 2,428,851 -0.02(-0.17%)
Jan 21, 2005 9.118 9.118 8.943 8.960 2,391,157 -0.18(-1.97%)
Jan 20, 2005 9.233 9.242 9.121 9.140 2,461,243 -0.09(-1.01%)
Jan 19, 2005 9.238 9.303 9.213 9.233 1,961,220 -0.04(-0.42%)
Jan 18, 2005 9.101 9.272 9.058 9.272 3,024,284 +0.18(+1.98%)
Jan 14, 2005 9.031 9.109 9.031 9.092 2,802,248 +0.09(+0.96%)
Jan 13, 2005 9.130 9.130 8.997 9.006 2,739,230 -0.16(-1.72%)
Jan 12, 2005 9.118 9.191 9.067 9.164 2,713,316 +0.03(+0.33%)
Jan 11, 2005 9.153 9.182 9.086 9.133 2,642,052 -0.04(-0.43%)
Jan 10, 2005 8.999 9.198 8.985 9.172 3,208,627 +0.11(+1.18%)
Jan 07, 2005 9.067 9.092 8.972 9.065 3,345,265 +0.01(+0.11%)
Jan 06, 2005 9.024 9.077 8.987 9.055 3,964,257 +0.01(+0.13%)
Jan 05, 2005 9.204 9.204 9.043 9.043 2,507,771 -0.12(-1.35%)
Jan 04, 2005 9.288 9.320 9.145 9.167 2,274,544 -0.08(-0.84%)
Jan 03, 2005 9.367 9.398 9.172 9.245 3,529,608 -0.16(-1.68%)
Dec 31, 2004 9.340 9.442 9.311 9.403 1,574,866 +0.04(+0.40%)
Dec 30, 2004 9.306 9.388 9.283 9.366 1,687,945 +0.03(+0.29%)
Dec 29, 2004 9.240 9.345 9.191 9.339 2,348,164 +0.10(+1.07%)
Dec 28, 2004 9.148 9.269 9.126 9.240 1,519,504 +0.07(+0.82%)
Dec 27, 2004 9.170 9.182 9.121 9.165 2,277,489 -0.01(-0.06%)
Dec 23, 2004 9.199 9.199 9.125 9.170 2,001,858 +0.00(+0.00%)
Dec 22, 2004 9.220 9.228 9.153 9.170 1,630,227 -0.03(-0.35%)
Dec 21, 2004 9.135 9.225 9.135 9.203 2,312,237 +0.10(+1.12%)
Dec 20, 2004 9.126 9.126 9.019 9.101 2,084,312 -0.06(-0.61%)
Dec 17, 2004 9.069 9.167 9.069 9.157 3,821,730 +0.02(+0.26%)
Dec 16, 2004 9.109 9.177 9.058 9.133 3,599,693 +0.02(+0.26%)
Dec 15, 2004 9.084 9.133 9.050 9.109 2,279,256 +0.03(+0.28%)
Dec 14, 2004 9.050 9.109 8.989 9.084 3,786,392 +0.05(+0.58%)
Dec 13, 2004 9.069 9.084 8.945 9.031 3,788,159 -0.04(-0.49%)
Dec 10, 2004 9.264 9.264 8.982 9.075 2,836,997 -0.03(-0.28%)
Dec 09, 2004 9.084 9.143 9.067 9.101 3,757,533 -0.01(-0.09%)
Dec 08, 2004 9.075 9.118 9.024 9.109 5,161,603 -0.05(-0.56%)
Dec 07, 2004 9.152 9.184 9.106 9.160 5,318,854 +0.08(+0.88%)
Dec 06, 2004 9.162 9.169 9.060 9.080 3,024,284 -0.12(-1.26%)
Dec 03, 2004 9.194 9.211 9.155 9.196 1,851,086 +0.02(+0.26%)
Dec 02, 2004 9.245 9.245 9.152 9.172 2,606,715 -0.08(-0.88%)
Dec 01, 2004 9.167 9.288 9.167 9.254 5,232,866 +0.09(+0.94%)
Nov 30, 2004 9.203 9.211 9.135 9.167 4,890,094 -0.04(-0.39%)
Nov 29, 2004 9.203 9.254 9.186 9.203 3,168,578 +0.02(+0.18%)
Nov 26, 2004 9.186 9.203 9.174 9.186 1,349,296 +0.00(+0.00%)
Nov 24, 2004 9.172 9.196 9.153 9.186 3,025,462 +0.03(+0.28%)
Nov 23, 2004 9.155 9.201 9.101 9.160 2,932,407 +0.01(+0.06%)
Nov 22, 2004 9.140 9.172 9.067 9.155 2,785,757 +0.03(+0.28%)
Nov 19, 2004 9.228 9.237 9.130 9.130 2,241,563 -0.10(-1.07%)
Nov 18, 2004 9.271 9.305 9.225 9.228 2,179,134 -0.06(-0.60%)
Nov 17, 2004 9.313 9.378 9.283 9.284 3,219,817 +0.01(+0.15%)
Nov 16, 2004 9.254 9.305 9.242 9.271 3,963,079 +0.03(+0.37%)
Nov 15, 2004 9.254 9.283 9.230 9.237 3,037,830 -0.02(-0.18%)
Nov 12, 2004 9.228 9.279 9.210 9.254 4,851,223 +0.04(+0.46%)
Nov 11, 2004 9.233 9.260 9.165 9.211 3,183,891 -0.02(-0.24%)
Nov 10, 2004 9.271 9.311 9.211 9.233 4,011,373 -0.02(-0.22%)
Nov 09, 2004 9.288 9.328 9.230 9.254 2,065,465 -0.07(-0.73%)
Nov 08, 2004 9.339 9.364 9.310 9.322 3,279,302 -0.03(-0.34%)
Nov 05, 2004 9.369 9.376 9.320 9.354 3,942,465 -0.02(-0.25%)
Nov 04, 2004 9.262 9.388 9.235 9.378 4,496,083 +0.12(+1.25%)
Nov 03, 2004 9.245 9.262 9.199 9.262 1,859,920 +0.06(+0.65%)
Nov 02, 2004 9.237 9.301 9.186 9.203 2,020,116 -0.05(-0.51%)
Nov 01, 2004 9.143 9.267 9.104 9.250 2,452,409 +0.11(+1.21%)
Oct 29, 2004 9.152 9.164 9.096 9.140 2,275,722 -0.01(-0.13%)
Oct 28, 2004 9.084 9.199 9.050 9.152 1,951,208 +0.05(+0.56%)
Oct 27, 2004 8.977 9.106 8.934 9.101 4,831,199 -0.06(-0.63%)
Oct 26, 2004 9.128 9.159 9.033 9.159 3,590,859 +0.03(+0.33%)
Oct 25, 2004 8.495 9.227 8.439 9.128 8,857,885 +0.64(+7.48%)
Oct 22, 2004 8.558 8.615 8.474 8.493 1,413,492 -0.06(-0.73%)
Oct 21, 2004 8.430 8.620 8.371 8.556 2,649,120 +0.10(+1.16%)
Oct 20, 2004 8.376 8.547 8.354 8.457 2,281,023 +0.11(+1.28%)
Oct 19, 2004 8.437 8.473 8.342 8.350 1,583,700 -0.11(-1.26%)
Oct 18, 2004 8.371 8.473 8.333 8.457 1,419,381 +0.07(+0.85%)
Oct 15, 2004 8.362 8.468 8.320 8.386 2,279,845 +0.20(+2.43%)
Oct 14, 2004 8.167 8.281 8.138 8.187 2,295,747 +0.02(+0.25%)
Oct 13, 2004 8.265 8.265 8.006 8.167 2,868,211 -0.10(-1.17%)
Oct 12, 2004 8.379 8.379 8.240 8.264 2,335,207 -0.19(-2.29%)
Oct 11, 2004 8.427 8.466 8.396 8.457 671,997 +0.02(+0.22%)
Oct 08, 2004 8.508 8.525 8.383 8.439 1,194,990 -0.07(-0.78%)
Oct 07, 2004 8.586 8.607 8.503 8.505 1,335,750 -0.10(-1.14%)
Oct 06, 2004 8.490 8.617 8.490 8.603 1,547,185 +0.13(+1.58%)
Oct 05, 2004 8.478 8.490 8.413 8.469 999,456 -0.01(-0.12%)
Oct 04, 2004 8.524 8.537 8.447 8.479 1,368,142 +0.03(+0.40%)
Oct 01, 2004 8.413 8.512 8.391 8.445 1,849,908 +0.05(+0.59%)
Sep 30, 2004 8.277 8.422 8.228 8.396 2,947,131 +0.12(+1.48%)
Sep 29, 2004 8.184 8.274 8.177 8.274 1,496,535 +0.08(+0.93%)
Sep 28, 2004 8.167 8.235 8.121 8.198 2,015,404 +0.02(+0.29%)
Sep 27, 2004 8.286 8.294 8.135 8.174 1,375,210 -0.13(-1.59%)
Sep 24, 2004 8.303 8.333 8.279 8.306 1,490,645 +0.03(+0.31%)
Sep 23, 2004 8.277 8.364 8.252 8.281 1,366,375 -0.02(-0.22%)
Sep 22, 2004 8.328 8.340 8.196 8.299 1,251,529 -0.07(-0.85%)
Sep 21, 2004 8.338 8.401 8.299 8.371 1,602,546 +0.03(+0.35%)
Sep 20, 2004 8.386 8.442 8.335 8.342 1,347,529 -0.04(-0.51%)
Sep 17, 2004 8.439 8.481 8.367 8.384 2,015,404 -0.03(-0.36%)
Sep 16, 2004 8.498 8.515 8.406 8.415 1,715,626 -0.08(-0.92%)
Sep 15, 2004 8.490 8.566 8.468 8.493 1,617,270 -0.03(-0.32%)
Sep 14, 2004 8.473 8.549 8.454 8.520 1,202,057 +0.01(+0.10%)
Sep 13, 2004 8.464 8.530 8.439 8.512 1,302,179 +0.04(+0.48%)
Sep 10, 2004 8.413 8.500 8.371 8.471 1,348,118 +0.07(+0.85%)
Sep 09, 2004 8.597 8.597 8.371 8.400 1,957,097 -0.20(-2.27%)
Sep 08, 2004 8.515 8.663 8.515 8.595 2,473,611 +0.05(+0.58%)
Sep 07, 2004 8.558 8.576 8.493 8.546 1,773,932 +0.07(+0.78%)
Sep 03, 2004 8.524 8.524 8.440 8.479 1,931,183 -0.07(-0.77%)
Sep 02, 2004 8.379 8.551 8.379 8.546 1,871,699 +0.17(+2.03%)
Sep 01, 2004 8.378 8.437 8.332 8.376 1,560,142 -0.00(-0.02%)
Aug 31, 2004 8.250 8.378 8.230 8.378 1,929,417 +0.15(+1.84%)
Aug 30, 2004 8.325 8.328 8.221 8.226 956,463 -0.10(-1.16%)
Aug 27, 2004 8.359 8.364 8.279 8.323 1,625,516 -0.05(-0.63%)
Aug 26, 2004 8.412 8.422 8.372 8.376 1,792,779 -0.03(-0.34%)
Aug 25, 2004 8.434 8.454 8.362 8.405 1,567,209 -0.05(-0.54%)
Aug 24, 2004 8.413 8.464 8.388 8.451 1,065,419 +0.07(+0.83%)
Aug 23, 2004 8.498 8.498 8.355 8.381 1,561,320 -0.12(-1.38%)
Aug 20, 2004 8.413 8.503 8.362 8.498 1,952,975 +0.08(+1.01%)
Aug 19, 2004 8.362 8.423 8.311 8.413 1,424,093 +0.04(+0.47%)
Aug 18, 2004 8.318 8.376 8.260 8.374 1,210,891 +0.06(+0.69%)
Aug 17, 2004 8.296 8.420 8.293 8.316 1,427,627 +0.05(+0.66%)
Aug 16, 2004 8.029 8.267 8.029 8.262 1,508,903 +0.20(+2.53%)
Aug 13, 2004 8.074 8.074 7.979 8.058 1,603,135 -0.01(-0.11%)
Aug 12, 2004 8.196 8.196 8.016 8.067 1,397,001 -0.13(-1.59%)
Aug 11, 2004 8.242 8.242 8.130 8.198 1,412,903 -0.04(-0.54%)
Aug 10, 2004 8.114 8.249 8.102 8.242 1,028,315 +0.13(+1.59%)
Aug 09, 2004 8.125 8.162 8.009 8.113 1,292,756 +0.03(+0.38%)
Aug 06, 2004 8.099 8.116 8.011 8.082 2,073,122 -0.08(-1.00%)
Aug 05, 2004 8.359 8.359 8.152 8.164 2,316,949 -0.19(-2.22%)
Aug 04, 2004 8.473 8.473 8.245 8.349 2,709,782 -0.14(-1.70%)
Aug 03, 2004 8.515 8.535 8.430 8.493 2,117,293 -0.04(-0.50%)
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.