Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 9.233 9.243 9.155 9.156 1,783,520 -0.07(-0.76%)
Jun 29, 2005 9.233 9.241 9.153 9.227 1,451,063 +0.00(+0.02%)
Jun 28, 2005 9.062 9.241 9.062 9.225 1,989,119 +0.16(+1.80%)
Jun 27, 2005 9.113 9.113 9.033 9.062 3,249,582 -0.06(-0.68%)
Jun 24, 2005 9.249 9.252 9.118 9.124 2,344,073 -0.13(-1.38%)
Jun 23, 2005 9.385 9.422 9.225 9.252 2,315,952 -0.16(-1.67%)
Jun 22, 2005 9.427 9.454 9.380 9.409 2,222,214 +0.01(+0.15%)
Jun 21, 2005 9.441 9.449 9.374 9.395 1,781,021 -0.05(-0.49%)
Jun 20, 2005 9.427 9.465 9.390 9.441 2,309,703 -0.05(-0.52%)
Jun 17, 2005 9.521 9.532 9.459 9.491 4,205,084 +0.06(+0.64%)
Jun 16, 2005 9.385 9.462 9.366 9.430 2,109,104 +0.05(+0.55%)
Jun 15, 2005 9.281 9.395 9.280 9.379 2,613,414 +0.12(+1.24%)
Jun 14, 2005 9.254 9.329 9.251 9.264 2,401,566 +0.01(+0.16%)
Jun 13, 2005 9.244 9.334 9.224 9.249 2,652,159 -0.01(-0.12%)
Jun 10, 2005 9.203 9.281 9.203 9.260 1,879,133 +0.06(+0.63%)
Jun 09, 2005 9.225 9.249 9.148 9.203 3,553,918 -0.01(-0.12%)
Jun 08, 2005 9.190 9.278 9.164 9.214 2,150,973 -0.00(-0.03%)
Jun 07, 2005 9.169 9.244 9.161 9.217 2,660,908 +0.06(+0.61%)
Jun 06, 2005 9.166 9.179 9.102 9.161 1,980,370 -0.00(-0.05%)
Jun 03, 2005 9.145 9.196 9.099 9.166 2,842,759 +0.02(+0.23%)
Jun 02, 2005 9.073 9.164 9.073 9.145 2,552,172 +0.08(+0.88%)
Jun 01, 2005 9.030 9.134 9.011 9.065 1,896,631 +0.04(+0.39%)
May 31, 2005 9.064 9.094 9.000 9.030 2,385,318 -0.00(-0.02%)
May 27, 2005 9.044 9.084 9.024 9.032 1,821,016 -0.01(-0.14%)
May 26, 2005 9.089 9.137 8.998 9.044 1,692,907 -0.01(-0.11%)
May 25, 2005 9.142 9.174 9.025 9.054 2,172,845 -0.07(-0.79%)
May 24, 2005 8.916 9.169 8.916 9.126 3,640,157 +0.21(+2.37%)
May 23, 2005 8.929 8.953 8.889 8.915 3,184,590 +0.02(+0.25%)
May 20, 2005 8.932 8.939 8.787 8.892 3,468,304 -0.10(-1.07%)
May 19, 2005 9.041 9.041 8.948 8.988 3,565,167 -0.06(-0.62%)
May 18, 2005 9.022 9.068 8.982 9.044 3,648,906 +0.10(+1.15%)
May 17, 2005 8.931 8.996 8.859 8.942 3,543,919 -0.03(-0.32%)
May 16, 2005 8.820 8.974 8.820 8.971 1,371,073 +0.15(+1.71%)
May 13, 2005 8.884 8.937 8.737 8.820 1,783,520 -0.10(-1.08%)
May 12, 2005 9.003 9.073 8.892 8.916 2,975,867 -0.07(-0.78%)
May 11, 2005 8.884 9.011 8.884 8.987 2,728,399 +0.10(+1.15%)
May 10, 2005 8.948 8.974 8.840 8.884 2,239,712 -0.08(-0.89%)
May 09, 2005 8.982 9.006 8.944 8.964 3,743,269 +0.01(+0.07%)
May 06, 2005 9.046 9.108 8.912 8.958 3,472,053 -0.10(-1.11%)
May 05, 2005 9.012 9.153 9.012 9.059 4,305,696 +0.04(+0.39%)
May 04, 2005 9.129 9.137 8.972 9.024 5,343,063 -0.09(-0.98%)
May 03, 2005 9.131 9.164 9.062 9.113 3,005,863 -0.02(-0.18%)
May 02, 2005 9.112 9.201 9.086 9.129 2,432,187 +0.07(+0.81%)
Apr 29, 2005 9.292 9.305 8.960 9.056 7,330,933 -0.22(-2.38%)
Apr 28, 2005 9.265 9.486 9.209 9.276 5,243,701 +0.01(+0.14%)
Apr 27, 2005 9.382 9.384 9.147 9.264 3,222,711 -0.16(-1.68%)
Apr 26, 2005 9.214 9.590 9.214 9.422 3,217,086 +0.21(+2.24%)
Apr 25, 2005 9.121 9.272 9.121 9.216 2,727,149 +0.12(+1.37%)
Apr 22, 2005 9.180 9.182 9.006 9.091 1,715,404 -0.11(-1.15%)
Apr 21, 2005 9.062 9.198 9.049 9.196 1,967,872 +0.18(+2.02%)
Apr 20, 2005 9.163 9.182 8.993 9.014 1,837,263 -0.16(-1.80%)
Apr 19, 2005 9.112 9.289 9.112 9.179 2,252,835 +0.05(+0.56%)
Apr 18, 2005 9.153 9.185 9.012 9.128 1,861,635 +0.09(+1.05%)
Apr 15, 2005 9.342 9.342 9.032 9.033 2,220,964 -0.29(-3.07%)
Apr 14, 2005 9.385 9.446 9.307 9.320 5,037,477 -0.03(-0.31%)
Apr 13, 2005 9.265 9.377 9.265 9.348 3,807,635 +0.09(+0.93%)
Apr 12, 2005 9.265 9.292 9.158 9.262 1,509,181 -0.03(-0.28%)
Apr 11, 2005 9.284 9.291 9.225 9.288 1,492,933 +0.00(+0.02%)
Apr 08, 2005 9.313 9.368 9.264 9.286 1,816,016 -0.03(-0.29%)
Apr 07, 2005 9.393 9.393 9.257 9.313 2,534,049 -0.07(-0.72%)
Apr 06, 2005 9.451 9.465 9.364 9.380 1,467,936 -0.07(-0.73%)
Apr 05, 2005 9.321 9.470 9.321 9.449 2,143,474 +0.13(+1.39%)
Apr 04, 2005 9.313 9.344 9.235 9.320 3,980,738 +0.01(+0.07%)
Apr 01, 2005 9.473 9.550 9.249 9.313 2,827,136 -0.15(-1.59%)
Mar 31, 2005 9.331 9.494 9.280 9.464 2,835,260 +0.13(+1.41%)
Mar 30, 2005 9.241 9.332 9.228 9.332 2,592,791 +0.08(+0.90%)
Mar 29, 2005 9.339 9.417 9.190 9.249 3,670,778 -0.01(-0.10%)
Mar 28, 2005 9.217 9.299 9.211 9.259 2,972,743 +0.07(+0.71%)
Mar 24, 2005 9.097 9.196 9.097 9.193 3,945,118 +0.07(+0.81%)
Mar 23, 2005 9.201 9.201 9.073 9.120 3,166,468 -0.06(-0.70%)
Mar 22, 2005 9.257 9.342 9.163 9.184 2,897,127 -0.11(-1.14%)
Mar 21, 2005 9.345 9.366 9.270 9.289 2,502,178 -0.10(-1.02%)
Mar 18, 2005 9.390 9.446 9.268 9.385 6,872,242 -0.01(-0.09%)
Mar 17, 2005 9.409 9.438 9.313 9.393 2,382,818 +0.01(+0.14%)
Mar 16, 2005 9.462 9.480 9.350 9.380 2,244,086 -0.09(-0.95%)
Mar 15, 2005 9.480 9.520 9.441 9.470 2,179,095 +0.02(+0.24%)
Mar 14, 2005 9.401 9.494 9.390 9.448 2,548,422 +0.02(+0.24%)
Mar 11, 2005 9.489 9.553 9.385 9.425 2,779,018 -0.02(-0.25%)
Mar 10, 2005 9.457 9.547 9.427 9.449 2,412,815 -0.03(-0.32%)
Mar 09, 2005 9.473 9.518 9.417 9.480 3,412,061 -0.04(-0.40%)
Mar 08, 2005 9.625 9.625 9.502 9.518 3,193,339 -0.08(-0.85%)
Mar 07, 2005 9.649 9.649 9.561 9.600 2,793,391 -0.03(-0.35%)
Mar 04, 2005 9.657 9.697 9.587 9.633 3,507,674 +0.00(+0.03%)
Mar 03, 2005 9.656 9.673 9.630 9.630 3,116,474 -0.02(-0.20%)
Mar 02, 2005 9.675 9.686 9.606 9.649 3,971,989 -0.03(-0.26%)
Mar 01, 2005 9.553 9.705 9.457 9.675 3,714,522 +0.11(+1.17%)
Feb 28, 2005 9.536 9.656 9.526 9.563 3,082,728 +0.00(+0.03%)
Feb 25, 2005 9.601 9.609 9.422 9.560 4,348,816 -0.03(-0.28%)
Feb 24, 2005 9.500 9.598 9.425 9.587 2,761,520 +0.07(+0.74%)
Feb 23, 2005 9.417 9.544 9.417 9.516 2,487,805 +0.07(+0.78%)
Feb 22, 2005 9.449 9.576 9.411 9.443 3,552,043 -0.03(-0.35%)
Feb 18, 2005 9.513 9.526 9.393 9.476 2,405,940 -0.02(-0.17%)
Feb 17, 2005 9.497 9.531 9.441 9.492 2,360,321 -0.05(-0.49%)
Feb 16, 2005 9.467 9.580 9.457 9.539 2,195,967 -0.01(-0.08%)
Feb 15, 2005 9.425 9.553 9.411 9.547 5,733,638 +0.18(+1.97%)
Feb 14, 2005 9.289 9.438 9.105 9.363 5,526,790 -0.30(-3.13%)
Feb 11, 2005 9.537 9.720 9.537 9.665 2,802,764 +0.13(+1.39%)
Feb 10, 2005 9.272 9.588 9.259 9.532 4,623,156 +0.26(+2.80%)
Feb 09, 2005 9.440 9.478 9.110 9.273 5,947,361 -0.18(-1.93%)
Feb 08, 2005 8.665 9.505 8.657 9.456 10,143,697 +0.65(+7.34%)
Feb 07, 2005 8.681 8.865 8.672 8.809 2,129,101 +0.11(+1.25%)
Feb 04, 2005 8.667 8.715 8.628 8.700 1,632,915 +0.03(+0.31%)
Feb 03, 2005 8.641 8.681 8.580 8.673 1,628,540 -0.01(-0.13%)
Feb 02, 2005 8.569 8.697 8.569 8.684 2,474,057 +0.11(+1.27%)
Feb 01, 2005 8.588 8.620 8.534 8.575 2,795,890 +0.07(+0.83%)
Jan 31, 2005 8.401 8.564 8.372 8.505 3,115,224 +0.11(+1.26%)
Jan 28, 2005 8.481 8.481 8.353 8.399 3,138,346 -0.06(-0.72%)
Jan 27, 2005 8.401 8.513 8.385 8.460 3,131,472 +0.08(+0.90%)
Jan 26, 2005 8.422 8.422 8.361 8.385 2,035,363 -0.05(-0.59%)
Jan 25, 2005 8.428 8.486 8.414 8.435 1,961,622 +0.00(+0.06%)
Jan 24, 2005 8.444 8.507 8.401 8.430 2,577,168 -0.01(-0.17%)
Jan 21, 2005 8.593 8.593 8.428 8.444 2,537,174 -0.17(-1.97%)
Jan 20, 2005 8.702 8.710 8.596 8.614 2,611,539 -0.09(-1.01%)
Jan 19, 2005 8.707 8.768 8.683 8.702 2,080,982 -0.04(-0.42%)
Jan 18, 2005 8.577 8.739 8.537 8.739 3,208,962 +0.17(+1.98%)
Jan 14, 2005 8.511 8.585 8.511 8.569 2,973,368 +0.08(+0.96%)
Jan 13, 2005 8.604 8.604 8.479 8.487 2,906,501 -0.15(-1.72%)
Jan 12, 2005 8.593 8.662 8.545 8.636 2,879,005 +0.03(+0.33%)
Jan 11, 2005 8.627 8.654 8.563 8.608 2,803,389 -0.04(-0.43%)
Jan 10, 2005 8.481 8.668 8.468 8.644 3,404,562 +0.10(+1.18%)
Jan 07, 2005 8.545 8.569 8.455 8.543 3,549,544 +0.01(+0.11%)
Jan 06, 2005 8.505 8.555 8.470 8.534 4,206,334 +0.01(+0.13%)
Jan 05, 2005 8.675 8.675 8.523 8.523 2,660,908 -0.12(-1.35%)
Jan 04, 2005 8.753 8.784 8.619 8.640 2,413,439 -0.07(-0.84%)
Jan 03, 2005 8.828 8.857 8.644 8.713 3,745,143 -0.15(-1.68%)
Dec 31, 2004 8.803 8.899 8.776 8.862 1,671,035 +0.04(+0.40%)
Dec 30, 2004 8.771 8.848 8.748 8.827 1,791,019 +0.03(+0.29%)
Dec 29, 2004 8.708 8.808 8.662 8.801 2,491,554 +0.09(+1.07%)
Dec 28, 2004 8.622 8.736 8.601 8.708 1,612,292 +0.07(+0.82%)
Dec 27, 2004 8.643 8.654 8.596 8.638 2,416,564 -0.00(-0.06%)
Dec 23, 2004 8.670 8.670 8.600 8.643 2,124,102 +0.00(+0.00%)
Dec 22, 2004 8.689 8.697 8.627 8.643 1,729,777 -0.03(-0.35%)
Dec 21, 2004 8.609 8.694 8.609 8.673 2,453,434 +0.10(+1.12%)
Dec 20, 2004 8.601 8.601 8.500 8.577 2,211,590 -0.05(-0.61%)
Dec 17, 2004 8.547 8.640 8.547 8.630 4,055,104 +0.02(+0.26%)
Dec 16, 2004 8.585 8.649 8.537 8.608 3,819,509 +0.02(+0.26%)
Dec 15, 2004 8.561 8.608 8.529 8.585 2,418,439 +0.02(+0.28%)
Dec 14, 2004 8.529 8.585 8.471 8.561 4,017,608 +0.05(+0.58%)
Dec 13, 2004 8.547 8.561 8.430 8.511 4,019,483 -0.04(-0.49%)
Dec 10, 2004 8.731 8.731 8.465 8.553 3,010,238 -0.02(-0.28%)
Dec 09, 2004 8.561 8.617 8.545 8.577 3,986,987 -0.01(-0.09%)
Dec 08, 2004 8.553 8.593 8.505 8.585 5,476,796 -0.05(-0.56%)
Dec 07, 2004 8.625 8.656 8.582 8.633 5,643,650 +0.08(+0.88%)
Dec 06, 2004 8.635 8.641 8.539 8.558 3,208,962 -0.11(-1.26%)
Dec 03, 2004 8.665 8.681 8.628 8.667 1,964,122 +0.02(+0.26%)
Dec 02, 2004 8.713 8.713 8.625 8.644 2,765,894 -0.08(-0.88%)
Dec 01, 2004 8.640 8.753 8.640 8.721 5,552,411 +0.08(+0.94%)
Nov 30, 2004 8.673 8.681 8.609 8.640 5,188,708 -0.03(-0.39%)
Nov 29, 2004 8.673 8.721 8.657 8.673 3,362,068 +0.02(+0.18%)
Nov 26, 2004 8.657 8.673 8.646 8.657 1,431,691 +0.00(+0.00%)
Nov 24, 2004 8.644 8.667 8.627 8.657 3,210,212 +0.02(+0.28%)
Nov 23, 2004 8.628 8.672 8.577 8.633 3,111,475 +0.00(+0.06%)
Nov 22, 2004 8.614 8.644 8.545 8.628 2,955,870 +0.02(+0.28%)
Nov 19, 2004 8.697 8.705 8.604 8.604 2,378,444 -0.09(-1.07%)
Nov 18, 2004 8.737 8.769 8.694 8.697 2,312,203 -0.05(-0.60%)
Nov 17, 2004 8.777 8.838 8.748 8.750 3,416,436 +0.01(+0.15%)
Nov 16, 2004 8.721 8.769 8.710 8.737 4,205,084 +0.03(+0.37%)
Nov 15, 2004 8.721 8.748 8.699 8.705 3,223,335 -0.02(-0.18%)
Nov 12, 2004 8.697 8.745 8.680 8.721 5,147,463 +0.04(+0.46%)
Nov 11, 2004 8.702 8.728 8.638 8.681 3,378,316 -0.02(-0.24%)
Nov 10, 2004 8.737 8.776 8.681 8.702 4,256,328 -0.02(-0.22%)
Nov 09, 2004 8.753 8.792 8.699 8.721 2,191,593 -0.06(-0.73%)
Nov 08, 2004 8.801 8.825 8.774 8.785 3,479,553 -0.03(-0.34%)
Nov 05, 2004 8.830 8.836 8.784 8.816 4,183,212 -0.02(-0.25%)
Nov 04, 2004 8.729 8.848 8.704 8.838 4,770,637 +0.11(+1.25%)
Nov 03, 2004 8.713 8.729 8.670 8.729 1,973,496 +0.06(+0.65%)
Nov 02, 2004 8.705 8.766 8.657 8.673 2,143,474 -0.04(-0.51%)
Nov 01, 2004 8.617 8.734 8.580 8.718 2,602,165 +0.10(+1.21%)
Oct 29, 2004 8.625 8.636 8.572 8.614 2,414,689 -0.01(-0.13%)
Oct 28, 2004 8.561 8.670 8.529 8.625 2,070,359 +0.05(+0.56%)
Oct 27, 2004 8.460 8.582 8.420 8.577 5,126,216 -0.05(-0.63%)
Oct 26, 2004 8.603 8.632 8.513 8.632 3,810,135 +0.03(+0.33%)
Oct 25, 2004 8.006 8.696 7.953 8.603 9,398,792 +0.60(+7.48%)
Oct 22, 2004 8.065 8.119 7.987 8.004 1,499,807 -0.06(-0.73%)
Oct 21, 2004 7.945 8.124 7.889 8.063 2,810,888 +0.09(+1.16%)
Oct 20, 2004 7.894 8.055 7.873 7.971 2,420,314 +0.10(+1.28%)
Oct 19, 2004 7.951 7.985 7.862 7.870 1,680,409 -0.10(-1.26%)
Oct 18, 2004 7.889 7.985 7.854 7.971 1,506,056 +0.07(+0.85%)
Oct 15, 2004 7.881 7.980 7.841 7.903 2,419,064 +0.19(+2.43%)
Oct 14, 2004 7.697 7.804 7.670 7.716 2,435,937 +0.02(+0.25%)
Oct 13, 2004 7.790 7.790 7.545 7.697 3,043,359 -0.09(-1.17%)
Oct 12, 2004 7.897 7.897 7.766 7.788 2,477,806 -0.18(-2.29%)
Oct 11, 2004 7.942 7.979 7.913 7.971 713,033 +0.02(+0.22%)
Oct 08, 2004 8.019 8.035 7.900 7.953 1,267,962 -0.06(-0.78%)
Oct 07, 2004 8.092 8.111 8.014 8.015 1,417,317 -0.09(-1.14%)
Oct 06, 2004 8.001 8.121 8.001 8.108 1,641,664 +0.13(+1.58%)
Oct 05, 2004 7.990 8.001 7.929 7.982 1,060,488 -0.01(-0.12%)
Oct 04, 2004 8.033 8.046 7.961 7.991 1,451,688 +0.03(+0.40%)
Oct 01, 2004 7.929 8.022 7.908 7.959 1,962,872 +0.05(+0.59%)
Sep 30, 2004 7.801 7.937 7.755 7.913 3,127,098 +0.12(+1.48%)
Sep 29, 2004 7.713 7.798 7.707 7.798 1,587,921 +0.07(+0.93%)
Sep 28, 2004 7.697 7.761 7.654 7.726 2,138,475 +0.02(+0.29%)
Sep 27, 2004 7.809 7.817 7.667 7.703 1,459,187 -0.12(-1.59%)
Sep 24, 2004 7.825 7.854 7.803 7.828 1,581,671 +0.02(+0.31%)
Sep 23, 2004 7.801 7.883 7.777 7.804 1,449,813 -0.02(-0.23%)
Sep 22, 2004 7.849 7.860 7.724 7.822 1,327,954 -0.07(-0.85%)
Sep 21, 2004 7.859 7.918 7.822 7.889 1,700,406 +0.03(+0.35%)
Sep 20, 2004 7.903 7.956 7.855 7.862 1,429,816 -0.04(-0.51%)
Sep 17, 2004 7.953 7.993 7.886 7.902 2,138,475 -0.03(-0.36%)
Sep 16, 2004 8.009 8.025 7.923 7.931 1,820,391 -0.07(-0.92%)
Sep 15, 2004 8.001 8.073 7.980 8.004 1,716,029 -0.03(-0.32%)
Sep 14, 2004 7.985 8.057 7.967 8.030 1,275,461 +0.01(+0.10%)
Sep 13, 2004 7.977 8.039 7.953 8.022 1,381,697 +0.04(+0.48%)
Sep 10, 2004 7.929 8.011 7.889 7.983 1,430,441 +0.07(+0.85%)
Sep 09, 2004 8.102 8.102 7.889 7.916 2,076,608 -0.18(-2.27%)
Sep 08, 2004 8.025 8.164 8.025 8.100 2,624,662 +0.05(+0.58%)
Sep 07, 2004 8.065 8.083 8.004 8.054 1,882,258 +0.06(+0.78%)
Sep 03, 2004 8.033 8.033 7.955 7.991 2,049,111 -0.06(-0.77%)
Sep 02, 2004 7.897 8.059 7.897 8.054 1,985,994 +0.16(+2.03%)
Sep 01, 2004 7.895 7.951 7.852 7.894 1,655,412 -0.00(-0.02%)
Aug 31, 2004 7.775 7.895 7.756 7.895 2,047,236 +0.14(+1.84%)
Aug 30, 2004 7.846 7.849 7.748 7.753 1,014,869 -0.09(-1.16%)
Aug 27, 2004 7.878 7.883 7.803 7.844 1,724,778 -0.05(-0.63%)
Aug 26, 2004 7.927 7.937 7.891 7.894 1,902,255 -0.03(-0.34%)
Aug 25, 2004 7.948 7.967 7.881 7.921 1,662,911 -0.04(-0.54%)
Aug 24, 2004 7.929 7.977 7.905 7.964 1,130,479 +0.07(+0.83%)
Aug 23, 2004 8.009 8.009 7.875 7.899 1,656,662 -0.11(-1.38%)
Aug 20, 2004 7.929 8.014 7.881 8.009 2,072,233 +0.08(+1.01%)
Aug 19, 2004 7.881 7.939 7.833 7.929 1,511,055 +0.04(+0.47%)
Aug 18, 2004 7.839 7.894 7.785 7.892 1,284,834 +0.05(+0.69%)
Aug 17, 2004 7.819 7.935 7.815 7.838 1,514,805 +0.05(+0.66%)
Aug 16, 2004 7.567 7.791 7.567 7.787 1,601,044 +0.19(+2.53%)
Aug 13, 2004 7.609 7.609 7.519 7.595 1,701,031 -0.01(-0.11%)
Aug 12, 2004 7.724 7.724 7.555 7.603 1,482,309 -0.12(-1.59%)
Aug 11, 2004 7.767 7.767 7.662 7.726 1,499,182 -0.04(-0.54%)
Aug 10, 2004 7.647 7.774 7.636 7.767 1,091,109 +0.12(+1.59%)
Aug 09, 2004 7.657 7.692 7.548 7.646 1,371,698 +0.03(+0.38%)
Aug 06, 2004 7.633 7.649 7.550 7.617 2,199,717 -0.08(-1.00%)
Aug 05, 2004 7.878 7.878 7.683 7.694 2,458,434 -0.17(-2.22%)
Aug 04, 2004 7.985 7.985 7.771 7.868 2,875,255 -0.14(-1.70%)
Aug 03, 2004 8.025 8.044 7.945 8.004 2,246,586 -0.04(-0.50%)
Aug 02, 2004 8.025 8.076 7.967 8.044 2,450,310 +0.04(+0.52%)
Jul 30, 2004 7.982 8.019 7.913 8.003 2,326,576 +0.05(+0.60%)
Jul 29, 2004 7.835 8.019 7.825 7.955 3,532,046 +0.12(+1.55%)
Jul 28, 2004 7.745 7.854 7.678 7.833 2,059,735 +0.06(+0.78%)
Jul 27, 2004 7.793 7.823 7.718 7.772 2,162,222 +0.00(+0.02%)
Jul 26, 2004 7.715 7.857 7.715 7.771 2,533,424 +0.06(+0.73%)
Jul 23, 2004 7.569 7.740 7.521 7.715 3,522,047 +0.15(+2.01%)
Jul 22, 2004 7.615 7.615 7.340 7.563 3,681,402 -0.05(-0.67%)
Jul 21, 2004 7.719 7.753 7.607 7.614 1,771,647 -0.07(-0.96%)
Jul 20, 2004 7.595 7.715 7.585 7.687 1,802,893 +0.12(+1.54%)
Jul 19, 2004 7.655 7.670 7.545 7.571 1,964,122 -0.09(-1.21%)
Jul 16, 2004 7.793 7.807 7.652 7.663 2,205,966 -0.06(-0.73%)
Jul 15, 2004 7.745 7.787 7.718 7.719 1,213,594 -0.02(-0.21%)
Jul 14, 2004 7.801 7.809 7.703 7.735 1,774,147 -0.07(-0.84%)
Jul 13, 2004 7.703 7.801 7.681 7.801 1,004,245 +0.09(+1.16%)
Jul 12, 2004 7.703 7.732 7.660 7.711 883,011 +0.02(+0.21%)
Jul 09, 2004 7.715 7.743 7.651 7.695 1,680,409 -0.02(-0.25%)
Jul 08, 2004 7.841 7.841 7.636 7.715 2,119,727 -0.13(-1.65%)
Jul 07, 2004 7.721 7.883 7.721 7.844 2,122,852 +0.12(+1.60%)
Jul 06, 2004 7.737 7.745 7.694 7.721 1,811,017 -0.02(-0.31%)
Jul 02, 2004 7.787 7.809 7.721 7.745 1,467,936 -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.