Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 9.223 9.337 9.218 9.293 2,216,309 +0.06(+0.69%)
Sep 29, 2005 9.186 9.252 9.086 9.229 1,414,745 +0.02(+0.21%)
Sep 28, 2005 9.312 9.354 9.136 9.210 2,155,178 -0.10(-1.10%)
Sep 27, 2005 9.327 9.367 9.203 9.312 2,304,886 -0.01(-0.10%)
Sep 26, 2005 9.298 9.455 9.266 9.322 2,369,760 +0.06(+0.61%)
Sep 23, 2005 9.266 9.317 9.098 9.266 2,546,915 +0.11(+1.21%)
Sep 22, 2005 8.997 9.170 8.900 9.155 4,936,012 +0.12(+1.31%)
Sep 21, 2005 9.439 9.439 9.018 9.037 5,895,394 -0.40(-4.28%)
Sep 20, 2005 9.571 9.652 9.423 9.441 3,596,122 -0.13(-1.31%)
Sep 19, 2005 9.742 9.742 9.506 9.566 3,033,467 -0.14(-1.45%)
Sep 16, 2005 9.641 9.765 9.539 9.707 6,298,359 +0.10(+1.02%)
Sep 15, 2005 9.619 9.664 9.563 9.609 1,598,137 +0.00(+0.02%)
Sep 14, 2005 9.720 9.742 9.601 9.607 2,620,521 -0.13(-1.32%)
Sep 13, 2005 9.760 9.779 9.691 9.736 2,069,095 -0.01(-0.15%)
Sep 12, 2005 9.588 9.776 9.559 9.750 2,074,709 +0.13(+1.35%)
Sep 09, 2005 9.601 9.623 9.532 9.620 2,363,522 +0.01(+0.10%)
Sep 08, 2005 9.577 9.619 9.478 9.611 2,319,857 +0.00(+0.02%)
Sep 07, 2005 9.442 9.611 9.434 9.609 2,571,242 +0.08(+0.88%)
Sep 06, 2005 9.373 9.529 9.373 9.526 1,719,152 +0.14(+1.54%)
Sep 02, 2005 9.426 9.444 9.346 9.381 1,872,603 -0.04(-0.46%)
Sep 01, 2005 9.498 9.524 9.321 9.425 3,083,370 -0.08(-0.88%)
Aug 31, 2005 9.378 9.508 9.324 9.508 3,258,030 +0.14(+1.47%)
Aug 30, 2005 9.516 9.516 9.290 9.370 2,252,488 -0.15(-1.55%)
Aug 29, 2005 9.487 9.559 9.444 9.518 1,498,956 +0.03(+0.27%)
Aug 26, 2005 9.492 9.587 9.490 9.492 3,229,336 -0.08(-0.87%)
Aug 25, 2005 9.362 9.615 9.354 9.575 3,886,182 +0.22(+2.37%)
Aug 24, 2005 9.417 9.468 9.346 9.354 2,401,573 -0.06(-0.66%)
Aug 23, 2005 9.431 9.495 9.364 9.417 1,761,569 -0.00(-0.02%)
Aug 22, 2005 9.405 9.468 9.329 9.418 2,001,726 -0.03(-0.29%)
Aug 19, 2005 9.523 9.542 9.446 9.446 2,440,248 -0.12(-1.22%)
Aug 18, 2005 9.571 9.615 9.465 9.563 3,016,001 -0.02(-0.23%)
Aug 17, 2005 9.442 9.633 9.306 9.585 6,315,202 +0.41(+4.51%)
Aug 16, 2005 9.359 9.359 9.141 9.171 2,972,960 -0.19(-2.00%)
Aug 15, 2005 9.346 9.377 9.298 9.359 1,774,669 +0.00(+0.02%)
Aug 12, 2005 9.402 9.410 9.264 9.357 2,453,347 -0.10(-1.07%)
Aug 11, 2005 9.441 9.481 9.383 9.458 2,251,864 +0.02(+0.25%)
Aug 10, 2005 9.458 9.506 9.405 9.434 1,863,870 +0.02(+0.17%)
Aug 09, 2005 9.532 9.614 9.389 9.418 2,698,495 +0.02(+0.17%)
Aug 08, 2005 9.324 9.410 9.321 9.402 1,918,139 +0.02(+0.24%)
Aug 05, 2005 9.383 9.430 9.353 9.380 1,641,179 -0.02(-0.20%)
Aug 04, 2005 9.466 9.468 9.332 9.399 2,369,760 -0.10(-1.01%)
Aug 03, 2005 9.587 9.604 9.495 9.495 2,737,169 -0.11(-1.15%)
Aug 02, 2005 9.377 9.615 9.325 9.606 3,460,760 +0.23(+2.44%)
Aug 01, 2005 9.449 9.490 9.330 9.377 2,628,007 -0.09(-0.93%)
Jul 29, 2005 9.478 9.539 9.442 9.465 2,463,951 -0.01(-0.08%)
Jul 28, 2005 9.585 9.593 9.417 9.473 3,322,904 -0.06(-0.67%)
Jul 27, 2005 9.571 9.579 9.494 9.537 2,885,006 -0.09(-0.98%)
Jul 26, 2005 9.741 9.741 9.604 9.632 1,739,113 -0.10(-1.04%)
Jul 25, 2005 9.864 9.864 9.684 9.733 1,684,220 -0.08(-0.82%)
Jul 22, 2005 9.819 9.845 9.736 9.813 1,584,414 +0.00(+0.05%)
Jul 21, 2005 9.877 9.877 9.681 9.808 2,168,901 -0.05(-0.55%)
Jul 20, 2005 9.808 9.874 9.749 9.862 2,413,425 +0.06(+0.57%)
Jul 19, 2005 9.662 9.829 9.636 9.806 3,932,342 +0.14(+1.49%)
Jul 18, 2005 9.619 9.673 9.591 9.662 1,531,392 +0.04(+0.45%)
Jul 15, 2005 9.619 9.641 9.585 9.619 4,591,059 +0.00(+0.00%)
Jul 14, 2005 9.620 9.683 9.579 9.619 3,035,962 -0.01(-0.07%)
Jul 13, 2005 9.479 9.644 9.458 9.625 4,584,821 +0.16(+1.71%)
Jul 12, 2005 9.276 9.497 9.258 9.463 4,385,834 +0.18(+1.93%)
Jul 11, 2005 9.250 9.316 9.239 9.284 1,710,419 +0.08(+0.92%)
Jul 08, 2005 9.178 9.226 9.131 9.199 1,357,356 +0.02(+0.24%)
Jul 07, 2005 9.066 9.181 9.019 9.176 1,905,664 +0.02(+0.18%)
Jul 06, 2005 9.327 9.327 9.120 9.160 2,859,431 -0.18(-1.96%)
Jul 05, 2005 9.181 9.385 9.181 9.343 1,633,069 +0.15(+1.59%)
Jul 01, 2005 9.189 9.226 9.135 9.197 1,563,205 +0.02(+0.26%)
Jun 30, 2005 9.250 9.260 9.171 9.173 1,780,283 -0.07(-0.76%)
Jun 29, 2005 9.250 9.258 9.170 9.244 1,448,429 +0.00(+0.02%)
Jun 28, 2005 9.078 9.258 9.078 9.242 1,985,508 +0.16(+1.80%)
Jun 27, 2005 9.130 9.130 9.050 9.078 3,243,683 -0.06(-0.68%)
Jun 24, 2005 9.266 9.269 9.135 9.141 2,339,818 -0.13(-1.38%)
Jun 23, 2005 9.402 9.439 9.242 9.269 2,311,748 -0.16(-1.67%)
Jun 22, 2005 9.444 9.471 9.397 9.426 2,218,180 +0.01(+0.15%)
Jun 21, 2005 9.458 9.466 9.391 9.412 1,777,788 -0.05(-0.49%)
Jun 20, 2005 9.444 9.482 9.407 9.458 2,305,510 -0.05(-0.52%)
Jun 17, 2005 9.539 9.550 9.476 9.508 4,197,451 +0.06(+0.64%)
Jun 16, 2005 9.402 9.479 9.383 9.447 2,105,275 +0.05(+0.55%)
Jun 15, 2005 9.298 9.412 9.296 9.396 2,608,670 +0.12(+1.24%)
Jun 14, 2005 9.271 9.346 9.268 9.280 2,397,206 +0.01(+0.16%)
Jun 13, 2005 9.261 9.351 9.240 9.266 2,647,344 -0.01(-0.12%)
Jun 10, 2005 9.220 9.298 9.220 9.277 1,875,722 +0.06(+0.63%)
Jun 09, 2005 9.242 9.266 9.165 9.220 3,547,466 -0.01(-0.12%)
Jun 08, 2005 9.207 9.295 9.181 9.231 2,147,068 -0.00(-0.03%)
Jun 07, 2005 9.186 9.261 9.178 9.234 2,656,077 +0.06(+0.61%)
Jun 06, 2005 9.183 9.195 9.119 9.178 1,976,775 -0.00(-0.05%)
Jun 03, 2005 9.162 9.213 9.115 9.183 2,837,599 +0.02(+0.23%)
Jun 02, 2005 9.090 9.181 9.090 9.162 2,547,539 +0.08(+0.88%)
Jun 01, 2005 9.046 9.151 9.027 9.082 1,893,188 +0.04(+0.39%)
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%)
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.