Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.815 9.825 9.731 9.733 1,677,826 -0.07(-0.76%)
Jun 29, 2005 9.815 9.823 9.730 9.808 1,365,071 +0.00(+0.02%)
Jun 28, 2005 9.633 9.823 9.633 9.806 1,871,240 +0.17(+1.80%)
Jun 27, 2005 9.687 9.687 9.602 9.633 3,057,006 -0.07(-0.68%)
Jun 24, 2005 9.832 9.835 9.692 9.699 2,205,160 -0.14(-1.38%)
Jun 23, 2005 9.976 10.02 9.806 9.835 2,178,705 -0.17(-1.67%)
Jun 22, 2005 10.02 10.05 9.971 10.00 2,090,522 +0.02(+0.15%)
Jun 21, 2005 10.04 10.04 9.965 9.987 1,675,474 -0.05(-0.49%)
Jun 20, 2005 10.02 10.06 9.982 10.04 2,172,826 -0.05(-0.52%)
Jun 17, 2005 10.12 10.13 10.05 10.09 3,955,884 +0.06(+0.64%)
Jun 16, 2005 9.976 10.06 9.956 10.02 1,984,115 +0.05(+0.55%)
Jun 15, 2005 9.866 9.987 9.864 9.970 2,458,539 +0.12(+1.24%)
Jun 14, 2005 9.837 9.917 9.834 9.847 2,259,245 +0.02(+0.16%)
Jun 13, 2005 9.827 9.922 9.805 9.832 2,494,987 -0.01(-0.12%)
Jun 10, 2005 9.783 9.866 9.783 9.844 1,767,772 +0.06(+0.63%)
Jun 09, 2005 9.806 9.832 9.725 9.783 3,343,307 -0.01(-0.12%)
Jun 08, 2005 9.769 9.862 9.742 9.794 2,023,503 -0.00(-0.03%)
Jun 07, 2005 9.747 9.827 9.738 9.798 2,503,218 +0.06(+0.61%)
Jun 06, 2005 9.743 9.757 9.675 9.738 1,863,010 -0.01(-0.05%)
Jun 03, 2005 9.721 9.776 9.672 9.743 2,674,293 +0.02(+0.23%)
Jun 02, 2005 9.645 9.742 9.645 9.721 2,400,926 +0.09(+0.88%)
Jun 01, 2005 9.599 9.709 9.578 9.636 1,784,233 +0.04(+0.39%)
May 31, 2005 9.635 9.667 9.566 9.599 2,243,960 -0.00(-0.02%)
May 27, 2005 9.614 9.657 9.592 9.601 1,713,099 -0.01(-0.14%)
May 26, 2005 9.662 9.713 9.565 9.614 1,592,582 -0.01(-0.11%)
May 25, 2005 9.718 9.752 9.594 9.624 2,044,079 -0.08(-0.79%)
May 24, 2005 9.478 9.747 9.478 9.701 3,424,435 +0.22(+2.37%)
May 23, 2005 9.492 9.517 9.449 9.476 2,995,866 +0.02(+0.25%)
May 20, 2005 9.495 9.502 9.340 9.453 3,262,766 -0.10(-1.07%)
May 19, 2005 9.611 9.611 9.512 9.555 3,353,889 -0.06(-0.62%)
May 18, 2005 9.590 9.640 9.548 9.614 3,432,665 +0.11(+1.15%)
May 17, 2005 9.493 9.563 9.417 9.505 3,333,901 -0.03(-0.32%)
May 16, 2005 9.376 9.539 9.376 9.536 1,289,821 +0.16(+1.71%)
May 13, 2005 9.444 9.500 9.288 9.376 1,677,826 -0.10(-1.08%)
May 12, 2005 9.570 9.645 9.453 9.478 2,799,512 -0.07(-0.78%)
May 11, 2005 9.444 9.578 9.444 9.553 2,566,710 +0.11(+1.15%)
May 10, 2005 9.512 9.539 9.396 9.444 2,106,983 -0.09(-0.89%)
May 09, 2005 9.548 9.573 9.507 9.529 3,521,436 +0.01(+0.07%)
May 06, 2005 9.616 9.682 9.473 9.522 3,266,294 -0.11(-1.11%)
May 05, 2005 9.580 9.730 9.580 9.629 4,050,534 +0.04(+0.39%)
May 04, 2005 9.704 9.713 9.538 9.592 5,026,424 -0.10(-0.98%)
May 03, 2005 9.706 9.742 9.633 9.687 2,827,731 -0.02(-0.18%)
May 02, 2005 9.686 9.781 9.658 9.704 2,288,052 +0.08(+0.81%)
Apr 29, 2005 9.878 9.891 9.524 9.626 6,896,489 -0.23(-2.38%)
Apr 28, 2005 9.849 10.08 9.789 9.861 4,932,950 +0.01(+0.14%)
Apr 27, 2005 9.973 9.975 9.723 9.847 3,031,727 -0.17(-1.68%)
Apr 26, 2005 9.794 10.19 9.794 10.02 3,026,436 +0.22(+2.24%)
Apr 25, 2005 9.696 9.856 9.696 9.796 2,565,534 +0.13(+1.37%)
Apr 22, 2005 9.759 9.760 9.573 9.663 1,613,746 -0.11(-1.15%)
Apr 21, 2005 9.633 9.777 9.619 9.776 1,851,252 +0.19(+2.02%)
Apr 20, 2005 9.740 9.760 9.560 9.582 1,728,384 -0.18(-1.80%)
Apr 19, 2005 9.686 9.874 9.686 9.757 2,119,328 +0.05(+0.56%)
Apr 18, 2005 9.730 9.764 9.580 9.703 1,751,312 +0.10(+1.05%)
Apr 15, 2005 9.931 9.931 9.601 9.602 2,089,346 -0.30(-3.07%)
Apr 14, 2005 9.976 10.04 9.893 9.907 4,738,948 -0.03(-0.31%)
Apr 13, 2005 9.849 9.968 9.849 9.937 3,581,988 +0.09(+0.93%)
Apr 12, 2005 9.849 9.878 9.735 9.845 1,419,744 -0.03(-0.28%)
Apr 11, 2005 9.869 9.876 9.806 9.873 1,404,459 +0.00(+0.02%)
Apr 08, 2005 9.900 9.958 9.847 9.871 1,708,396 -0.03(-0.29%)
Apr 07, 2005 9.985 9.985 9.840 9.900 2,383,877 -0.07(-0.72%)
Apr 06, 2005 10.05 10.06 9.954 9.971 1,380,944 -0.07(-0.73%)
Apr 05, 2005 9.908 10.07 9.908 10.04 2,016,448 +0.14(+1.39%)
Apr 04, 2005 9.900 9.932 9.817 9.907 3,744,833 +0.01(+0.07%)
Apr 01, 2005 10.07 10.15 9.832 9.900 2,659,595 -0.16(-1.59%)
Mar 31, 2005 9.919 10.09 9.864 10.06 2,667,238 +0.14(+1.41%)
Mar 30, 2005 9.823 9.920 9.810 9.920 2,439,138 +0.09(+0.90%)
Mar 29, 2005 9.927 10.01 9.769 9.832 3,453,241 -0.01(-0.10%)
Mar 28, 2005 9.798 9.885 9.791 9.842 2,796,573 +0.07(+0.71%)
Mar 24, 2005 9.670 9.776 9.670 9.772 3,711,323 +0.08(+0.81%)
Mar 23, 2005 9.781 9.781 9.645 9.694 2,978,818 -0.07(-0.70%)
Mar 22, 2005 9.840 9.931 9.740 9.762 2,725,439 -0.11(-1.14%)
Mar 21, 2005 9.934 9.956 9.854 9.874 2,353,895 -0.10(-1.02%)
Mar 18, 2005 9.982 10.04 9.852 9.976 6,464,981 -0.01(-0.09%)
Mar 17, 2005 10.00 10.03 9.900 9.985 2,241,609 +0.01(+0.14%)
Mar 16, 2005 10.06 10.08 9.939 9.971 2,111,098 -0.10(-0.95%)
Mar 15, 2005 10.08 10.12 10.04 10.07 2,049,958 +0.02(+0.24%)
Mar 14, 2005 9.993 10.09 9.982 10.04 2,397,398 +0.02(+0.24%)
Mar 11, 2005 10.09 10.15 9.976 10.02 2,614,328 -0.03(-0.25%)
Mar 10, 2005 10.05 10.15 10.02 10.04 2,269,827 -0.03(-0.32%)
Mar 09, 2005 10.07 10.12 10.01 10.08 3,209,857 -0.04(-0.40%)
Mar 08, 2005 10.23 10.23 10.10 10.12 3,004,097 -0.09(-0.85%)
Mar 07, 2005 10.26 10.26 10.16 10.20 2,627,850 -0.04(-0.35%)
Mar 04, 2005 10.27 10.31 10.19 10.24 3,299,803 +0.00(+0.03%)
Mar 03, 2005 10.26 10.28 10.24 10.24 2,931,787 -0.02(-0.20%)
Mar 02, 2005 10.28 10.30 10.21 10.26 3,736,602 -0.03(-0.26%)
Mar 01, 2005 10.15 10.32 10.05 10.28 3,494,393 +0.12(+1.17%)
Feb 28, 2005 10.14 10.26 10.13 10.17 2,900,041 +0.00(+0.03%)
Feb 25, 2005 10.21 10.21 10.02 10.16 4,091,098 -0.03(-0.28%)
Feb 24, 2005 10.10 10.20 10.02 10.19 2,597,867 +0.07(+0.74%)
Feb 23, 2005 10.01 10.14 10.01 10.12 2,340,373 +0.08(+0.78%)
Feb 22, 2005 10.04 10.18 10.00 10.04 3,341,543 -0.04(-0.35%)
Feb 18, 2005 10.11 10.13 9.985 10.07 2,263,360 -0.02(-0.17%)
Feb 17, 2005 10.10 10.13 10.04 10.09 2,220,445 -0.05(-0.49%)
Feb 16, 2005 10.06 10.18 10.05 10.14 2,065,831 -0.01(-0.08%)
Feb 15, 2005 10.02 10.15 10.00 10.15 5,393,853 +0.20(+1.97%)
Feb 14, 2005 9.874 10.03 9.679 9.953 5,199,263 -0.32(-3.13%)
Feb 11, 2005 10.14 10.33 10.14 10.27 2,636,668 +0.14(+1.39%)
Feb 10, 2005 9.856 10.19 9.842 10.13 4,349,180 +0.28(+2.80%)
Feb 09, 2005 10.03 10.08 9.684 9.857 5,594,910 -0.19(-1.93%)
Feb 08, 2005 9.211 10.10 9.202 10.05 9,542,564 +0.69(+7.34%)
Feb 07, 2005 9.228 9.424 9.218 9.364 2,002,927 +0.12(+1.25%)
Feb 04, 2005 9.213 9.264 9.172 9.248 1,536,145 +0.03(+0.31%)
Feb 03, 2005 9.185 9.228 9.121 9.219 1,532,030 -0.01(-0.13%)
Feb 02, 2005 9.109 9.245 9.109 9.231 2,327,440 +0.12(+1.27%)
Feb 01, 2005 9.129 9.163 9.071 9.116 2,630,201 +0.07(+0.83%)
Jan 31, 2005 8.930 9.104 8.900 9.041 2,930,611 +0.11(+1.26%)
Jan 28, 2005 9.015 9.015 8.879 8.929 2,952,363 -0.06(-0.72%)
Jan 27, 2005 8.930 9.049 8.913 8.993 2,945,896 +0.08(+0.90%)
Jan 26, 2005 8.952 8.952 8.888 8.913 1,914,744 -0.05(-0.59%)
Jan 25, 2005 8.959 9.020 8.944 8.966 1,845,373 +0.01(+0.06%)
Jan 24, 2005 8.976 9.043 8.930 8.961 2,424,441 -0.02(-0.17%)
Jan 21, 2005 9.134 9.134 8.959 8.976 2,386,816 -0.18(-1.97%)
Jan 20, 2005 9.250 9.259 9.138 9.157 2,456,775 -0.09(-1.01%)
Jan 19, 2005 9.255 9.320 9.230 9.250 1,957,660 -0.04(-0.42%)
Jan 18, 2005 9.117 9.289 9.075 9.289 3,018,794 +0.18(+1.98%)
Jan 14, 2005 9.048 9.126 9.048 9.109 2,797,161 +0.09(+0.96%)
Jan 13, 2005 9.146 9.146 9.014 9.022 2,734,257 -0.16(-1.72%)
Jan 12, 2005 9.134 9.208 9.083 9.180 2,708,390 +0.03(+0.33%)
Jan 11, 2005 9.170 9.199 9.102 9.150 2,637,256 -0.04(-0.43%)
Jan 10, 2005 9.015 9.214 9.002 9.189 3,202,802 +0.11(+1.18%)
Jan 07, 2005 9.083 9.109 8.988 9.082 3,339,192 +0.01(+0.11%)
Jan 06, 2005 9.041 9.094 9.003 9.071 3,957,060 +0.01(+0.13%)
Jan 05, 2005 9.221 9.221 9.060 9.060 2,503,218 -0.12(-1.35%)
Jan 04, 2005 9.305 9.337 9.162 9.184 2,270,415 -0.08(-0.84%)
Jan 03, 2005 9.384 9.415 9.189 9.262 3,523,200 -0.16(-1.68%)
Dec 31, 2004 9.357 9.459 9.328 9.420 1,572,006 +0.04(+0.40%)
Dec 30, 2004 9.323 9.405 9.299 9.383 1,684,881 +0.03(+0.29%)
Dec 29, 2004 9.257 9.362 9.208 9.356 2,343,901 +0.10(+1.07%)
Dec 28, 2004 9.165 9.286 9.143 9.257 1,516,745 +0.07(+0.82%)
Dec 27, 2004 9.187 9.199 9.138 9.182 2,273,354 -0.01(-0.06%)
Dec 23, 2004 9.216 9.216 9.141 9.187 1,998,224 +0.00(+0.00%)
Dec 22, 2004 9.236 9.245 9.170 9.187 1,627,268 -0.03(-0.35%)
Dec 21, 2004 9.151 9.242 9.151 9.219 2,308,040 +0.10(+1.12%)
Dec 20, 2004 9.143 9.143 9.036 9.117 2,080,528 -0.06(-0.61%)
Dec 17, 2004 9.085 9.184 9.085 9.174 3,814,791 +0.02(+0.26%)
Dec 16, 2004 9.126 9.194 9.075 9.150 3,593,158 +0.02(+0.26%)
Dec 15, 2004 9.100 9.150 9.066 9.126 2,275,118 +0.03(+0.28%)
Dec 14, 2004 9.066 9.126 9.005 9.100 3,779,518 +0.05(+0.58%)
Dec 13, 2004 9.085 9.100 8.961 9.048 3,781,282 -0.04(-0.49%)
Dec 10, 2004 9.281 9.281 8.998 9.092 2,831,846 -0.03(-0.28%)
Dec 09, 2004 9.100 9.160 9.083 9.117 3,750,712 -0.01(-0.09%)
Dec 08, 2004 9.092 9.134 9.041 9.126 5,152,232 -0.05(-0.56%)
Dec 07, 2004 9.168 9.201 9.123 9.177 5,309,197 +0.08(+0.88%)
Dec 06, 2004 9.179 9.185 9.077 9.097 3,018,794 -0.12(-1.26%)
Dec 03, 2004 9.211 9.228 9.172 9.213 1,847,725 +0.02(+0.26%)
Dec 02, 2004 9.262 9.262 9.168 9.189 2,601,983 -0.08(-0.88%)
Dec 01, 2004 9.184 9.305 9.184 9.271 5,223,366 +0.09(+0.94%)
Nov 30, 2004 9.219 9.228 9.151 9.184 4,881,216 -0.04(-0.39%)
Nov 29, 2004 9.219 9.271 9.202 9.219 3,162,826 +0.02(+0.18%)
Nov 26, 2004 9.202 9.219 9.191 9.202 1,346,846 +0.00(+0.00%)
Nov 24, 2004 9.189 9.213 9.170 9.202 3,019,970 +0.03(+0.28%)
Nov 23, 2004 9.172 9.218 9.117 9.177 2,927,084 +0.01(+0.06%)
Nov 22, 2004 9.157 9.189 9.083 9.172 2,780,700 +0.03(+0.28%)
Nov 19, 2004 9.245 9.254 9.146 9.146 2,237,493 -0.10(-1.07%)
Nov 18, 2004 9.288 9.322 9.242 9.245 2,175,177 -0.06(-0.60%)
Nov 17, 2004 9.330 9.395 9.299 9.301 3,213,972 +0.01(+0.15%)
Nov 16, 2004 9.271 9.322 9.259 9.288 3,955,884 +0.03(+0.37%)
Nov 15, 2004 9.271 9.299 9.247 9.254 3,032,315 -0.02(-0.18%)
Nov 12, 2004 9.245 9.296 9.226 9.271 4,842,416 +0.04(+0.46%)
Nov 11, 2004 9.250 9.277 9.182 9.228 3,178,111 -0.02(-0.24%)
Nov 10, 2004 9.288 9.328 9.228 9.250 4,004,091 -0.02(-0.22%)
Nov 09, 2004 9.305 9.345 9.247 9.271 2,061,715 -0.07(-0.73%)
Nov 08, 2004 9.356 9.381 9.327 9.339 3,273,348 -0.03(-0.34%)
Nov 05, 2004 9.386 9.393 9.337 9.371 3,935,308 -0.02(-0.25%)
Nov 04, 2004 9.279 9.405 9.252 9.395 4,487,921 +0.12(+1.25%)
Nov 03, 2004 9.262 9.279 9.216 9.279 1,856,543 +0.06(+0.65%)
Nov 02, 2004 9.254 9.318 9.202 9.219 2,016,448 -0.05(-0.51%)
Nov 01, 2004 9.160 9.284 9.121 9.267 2,447,957 +0.11(+1.21%)
Oct 29, 2004 9.168 9.180 9.112 9.157 2,271,591 -0.01(-0.13%)
Oct 28, 2004 9.100 9.216 9.066 9.168 1,947,666 +0.05(+0.56%)
Oct 27, 2004 8.993 9.123 8.951 9.117 4,822,428 -0.06(-0.63%)
Oct 26, 2004 9.145 9.175 9.049 9.175 3,584,340 +0.03(+0.33%)
Oct 25, 2004 8.510 9.243 8.454 9.145 8,841,804 +0.64(+7.48%)
Oct 22, 2004 8.573 8.631 8.490 8.508 1,410,926 -0.06(-0.73%)
Oct 21, 2004 8.446 8.636 8.386 8.571 2,644,310 +0.10(+1.16%)
Oct 20, 2004 8.391 8.563 8.369 8.473 2,276,882 +0.11(+1.28%)
Oct 19, 2004 8.452 8.488 8.357 8.366 1,580,825 -0.11(-1.26%)
Oct 18, 2004 8.386 8.488 8.349 8.473 1,416,805 +0.07(+0.85%)
Oct 15, 2004 8.377 8.483 8.335 8.401 2,275,706 +0.20(+2.43%)
Oct 14, 2004 8.182 8.296 8.153 8.202 2,291,579 +0.02(+0.25%)
Oct 13, 2004 8.281 8.281 8.020 8.182 2,863,004 -0.10(-1.17%)
Oct 12, 2004 8.394 8.394 8.255 8.279 2,330,967 -0.19(-2.29%)
Oct 11, 2004 8.442 8.481 8.412 8.473 670,777 +0.02(+0.22%)
Oct 08, 2004 8.524 8.541 8.398 8.454 1,192,820 -0.07(-0.78%)
Oct 07, 2004 8.602 8.622 8.519 8.520 1,333,325 -0.10(-1.14%)
Oct 06, 2004 8.505 8.633 8.505 8.619 1,544,376 +0.13(+1.58%)
Oct 05, 2004 8.493 8.505 8.429 8.485 997,642 -0.01(-0.12%)
Oct 04, 2004 8.539 8.553 8.463 8.495 1,365,659 +0.03(+0.40%)
Oct 01, 2004 8.429 8.527 8.406 8.461 1,846,549 +0.05(+0.59%)
Sep 30, 2004 8.292 8.437 8.243 8.412 2,941,781 +0.12(+1.48%)
Sep 29, 2004 8.199 8.289 8.192 8.289 1,493,818 +0.08(+0.93%)
Sep 28, 2004 8.182 8.250 8.136 8.212 2,011,745 +0.02(+0.29%)
Sep 27, 2004 8.301 8.309 8.150 8.189 1,372,713 -0.13(-1.59%)
Sep 24, 2004 8.318 8.349 8.294 8.321 1,487,939 +0.03(+0.31%)
Sep 23, 2004 8.292 8.379 8.267 8.296 1,363,895 -0.02(-0.23%)
Sep 22, 2004 8.343 8.355 8.211 8.315 1,249,257 -0.07(-0.85%)
Sep 21, 2004 8.354 8.417 8.315 8.386 1,599,637 +0.03(+0.35%)
Sep 20, 2004 8.401 8.457 8.350 8.357 1,345,083 -0.04(-0.51%)
Sep 17, 2004 8.454 8.497 8.383 8.400 2,011,745 -0.03(-0.36%)
Sep 16, 2004 8.514 8.531 8.422 8.430 1,712,511 -0.08(-0.92%)
Sep 15, 2004 8.505 8.582 8.483 8.508 1,614,334 -0.03(-0.32%)
Sep 14, 2004 8.488 8.565 8.469 8.536 1,199,875 +0.01(+0.10%)
Sep 13, 2004 8.480 8.546 8.454 8.527 1,299,815 +0.04(+0.48%)
Sep 10, 2004 8.429 8.515 8.386 8.486 1,345,670 +0.07(+0.85%)
Sep 09, 2004 8.612 8.612 8.386 8.415 1,953,544 -0.20(-2.27%)
Sep 08, 2004 8.531 8.679 8.531 8.611 2,469,120 +0.05(+0.58%)
Sep 07, 2004 8.573 8.592 8.508 8.561 1,770,712 +0.07(+0.78%)
Sep 03, 2004 8.539 8.539 8.456 8.495 1,927,677 -0.07(-0.77%)
Sep 02, 2004 8.394 8.566 8.394 8.561 1,868,301 +0.17(+2.03%)
Sep 01, 2004 8.393 8.452 8.347 8.391 1,557,309 -0.00(-0.02%)
Aug 31, 2004 8.265 8.393 8.245 8.393 1,925,914 +0.15(+1.84%)
Aug 30, 2004 8.340 8.343 8.236 8.241 954,726 -0.10(-1.16%)
Aug 27, 2004 8.374 8.379 8.294 8.338 1,622,565 -0.05(-0.63%)
Aug 26, 2004 8.427 8.437 8.388 8.391 1,789,524 -0.03(-0.34%)
Aug 25, 2004 8.449 8.469 8.377 8.420 1,564,364 -0.05(-0.54%)
Aug 24, 2004 8.429 8.480 8.403 8.466 1,063,485 +0.07(+0.83%)
Aug 23, 2004 8.514 8.514 8.371 8.396 1,558,485 -0.12(-1.38%)
Aug 20, 2004 8.429 8.519 8.377 8.514 1,949,429 +0.09(+1.01%)
Aug 19, 2004 8.377 8.439 8.326 8.429 1,421,508 +0.04(+0.47%)
Aug 18, 2004 8.333 8.391 8.275 8.389 1,208,693 +0.06(+0.69%)
Aug 17, 2004 8.311 8.435 8.308 8.332 1,425,035 +0.05(+0.66%)
Aug 16, 2004 8.044 8.282 8.044 8.277 1,506,163 +0.20(+2.53%)
Aug 13, 2004 8.088 8.088 7.993 8.073 1,600,225 -0.01(-0.11%)
Aug 12, 2004 8.211 8.211 8.030 8.082 1,394,465 -0.13(-1.59%)
Aug 11, 2004 8.257 8.257 8.144 8.212 1,410,338 -0.04(-0.54%)
Aug 10, 2004 8.129 8.264 8.117 8.257 1,026,448 +0.13(+1.59%)
Aug 09, 2004 8.139 8.177 8.024 8.127 1,290,409 +0.03(+0.38%)
Aug 06, 2004 8.114 8.131 8.025 8.097 2,069,358 -0.08(-1.00%)
Aug 05, 2004 8.374 8.374 8.167 8.178 2,312,743 -0.19(-2.22%)
Aug 04, 2004 8.488 8.488 8.260 8.364 2,704,863 -0.14(-1.70%)
Aug 03, 2004 8.531 8.551 8.446 8.508 2,113,449 -0.04(-0.50%)
Aug 02, 2004 8.531 8.585 8.469 8.551 2,305,100 +0.04(+0.52%)
Jul 30, 2004 8.485 8.524 8.412 8.507 2,188,699 +0.05(+0.60%)
Jul 29, 2004 8.328 8.524 8.318 8.456 3,322,731 +0.13(+1.55%)
Jul 28, 2004 8.233 8.349 8.161 8.326 1,937,672 +0.06(+0.78%)
Jul 27, 2004 8.284 8.316 8.204 8.262 2,034,085 +0.00(+0.02%)
Jul 26, 2004 8.201 8.352 8.201 8.260 2,383,289 +0.06(+0.73%)
Jul 23, 2004 8.046 8.228 7.995 8.201 3,313,325 +0.16(+2.01%)
Jul 22, 2004 8.095 8.095 7.803 8.039 3,463,236 -0.05(-0.67%)
Jul 21, 2004 8.206 8.241 8.087 8.093 1,666,656 -0.08(-0.96%)
Jul 20, 2004 8.073 8.201 8.063 8.172 1,696,050 +0.12(+1.54%)
Jul 19, 2004 8.138 8.153 8.020 8.047 1,847,725 -0.10(-1.21%)
Jul 16, 2004 8.284 8.299 8.134 8.146 2,075,237 -0.06(-0.73%)
Jul 15, 2004 8.233 8.277 8.204 8.206 1,141,674 -0.02(-0.21%)
Jul 14, 2004 8.292 8.301 8.189 8.223 1,669,008 -0.07(-0.84%)
Jul 13, 2004 8.189 8.292 8.165 8.292 944,732 +0.10(+1.16%)
Jul 12, 2004 8.189 8.219 8.143 8.197 830,682 +0.02(+0.21%)
Jul 09, 2004 8.201 8.231 8.133 8.180 1,580,825 -0.02(-0.25%)
Jul 08, 2004 8.335 8.335 8.117 8.201 1,994,109 -0.14(-1.65%)
Jul 07, 2004 8.207 8.379 8.207 8.338 1,997,048 +0.13(+1.60%)
Jul 06, 2004 8.224 8.233 8.178 8.207 1,703,693 -0.03(-0.31%)
Jul 02, 2004 8.277 8.301 8.207 8.233 1,380,944 -0.04(-0.53%)
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.