Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 5.594 5.600 5.533 5.533 10,786,757 -0.06(-1.05%)
May 27, 2005 5.621 5.630 5.583 5.591 10,991,889 -0.02(-0.37%)
May 26, 2005 5.583 5.636 5.583 5.612 16,277,777 +0.03(+0.58%)
May 25, 2005 5.577 5.603 5.568 5.580 18,517,588 -0.01(-0.16%)
May 24, 2005 5.577 5.609 5.567 5.589 12,716,833 -0.01(-0.26%)
May 23, 2005 5.594 5.615 5.571 5.603 22,232,722 +0.02(+0.32%)
May 20, 2005 5.597 5.600 5.550 5.586 21,258,344 -0.01(-0.16%)
May 19, 2005 5.618 5.624 5.568 5.594 26,802,006 +0.00(+0.00%)
May 18, 2005 5.530 5.600 5.530 5.594 34,499,216 +0.07(+1.33%)
May 17, 2005 5.471 5.538 5.459 5.521 10,500,455 +0.01(+0.27%)
May 16, 2005 5.471 5.518 5.456 5.506 7,151,775 +0.05(+0.86%)
May 13, 2005 5.515 5.515 5.438 5.459 7,642,869 -0.04(-0.70%)
May 12, 2005 5.524 5.550 5.480 5.497 7,628,266 -0.04(-0.64%)
May 11, 2005 5.544 5.547 5.462 5.533 9,638,832 -0.02(-0.37%)
May 10, 2005 5.583 5.583 5.518 5.553 16,164,003 -0.02(-0.32%)
May 09, 2005 5.571 5.589 5.530 5.571 10,280,719 -0.01(-0.11%)
May 06, 2005 5.624 5.627 5.550 5.577 11,209,587 -0.03(-0.58%)
May 05, 2005 5.633 5.633 5.547 5.609 19,193,098 -0.02(-0.37%)
May 04, 2005 5.639 5.662 5.609 5.630 31,304,724 -0.01(-0.26%)
May 03, 2005 5.639 5.655 5.612 5.644 25,415,666 +0.04(+0.74%)
May 02, 2005 5.665 5.703 5.603 5.603 22,650,118 -0.03(-0.52%)
Apr 29, 2005 5.633 5.674 5.591 5.633 19,935,854 +0.02(+0.37%)
Apr 28, 2005 5.591 5.644 5.547 5.612 29,849,780 +0.02(+0.32%)
Apr 27, 2005 5.524 5.609 5.459 5.594 23,383,024 +0.06(+1.06%)
Apr 26, 2005 5.559 5.568 5.533 5.536 12,556,531 -0.01(-0.21%)
Apr 25, 2005 5.553 5.609 5.533 5.547 11,598,116 +0.03(+0.59%)
Apr 22, 2005 5.500 5.541 5.456 5.515 7,355,888 -0.01(-0.11%)
Apr 21, 2005 5.486 5.559 5.462 5.521 9,499,247 +0.09(+1.74%)
Apr 20, 2005 5.506 5.530 5.406 5.427 8,047,360 -0.08(-1.39%)
Apr 19, 2005 5.500 5.536 5.480 5.503 18,650,042 +0.00(+0.05%)
Apr 18, 2005 5.438 5.530 5.438 5.500 21,193,816 +0.06(+1.19%)
Apr 15, 2005 5.571 5.589 5.421 5.435 13,323,399 -0.15(-2.74%)
Apr 14, 2005 5.647 5.683 5.583 5.589 15,780,909 -0.06(-1.15%)
Apr 13, 2005 5.668 5.700 5.642 5.653 22,829,778 -0.01(-0.21%)
Apr 12, 2005 5.644 5.683 5.630 5.665 19,907,664 +0.03(+0.47%)
Apr 11, 2005 5.650 5.692 5.633 5.639 13,175,324 -0.02(-0.42%)
Apr 08, 2005 5.630 5.686 5.630 5.662 33,585,292 +0.03(+0.47%)
Apr 07, 2005 5.647 5.706 5.636 5.636 16,905,060 -0.01(-0.16%)
Apr 06, 2005 5.671 5.709 5.636 5.644 13,861,022 -0.01(-0.21%)
Apr 05, 2005 5.559 5.695 5.550 5.656 40,105,708 +0.13(+2.29%)
Apr 04, 2005 5.483 5.550 5.483 5.530 20,043,514 +0.04(+0.64%)
Apr 01, 2005 5.521 5.556 5.468 5.494 11,802,569 -0.03(-0.48%)
Mar 31, 2005 5.527 5.533 5.486 5.521 16,313,777 +0.01(+0.27%)
Mar 30, 2005 5.450 5.518 5.450 5.506 16,643,211 +0.07(+1.25%)
Mar 29, 2005 5.488 5.550 5.421 5.438 13,552,644 -0.10(-1.86%)
Mar 28, 2005 5.533 5.653 5.527 5.541 16,661,211 +0.03(+0.59%)
Mar 24, 2005 5.506 5.550 5.474 5.509 10,689,285 -0.01(-0.11%)
Mar 23, 2005 5.500 5.594 5.480 5.515 17,250,116 +0.04(+0.70%)
Mar 22, 2005 5.515 5.547 5.477 5.477 8,691,964 -0.04(-0.69%)
Mar 21, 2005 5.527 5.556 5.480 5.515 9,400,077 -0.04(-0.64%)
Mar 18, 2005 5.550 5.571 5.447 5.550 17,886,910 -0.01(-0.16%)
Mar 17, 2005 5.544 5.565 5.477 5.559 10,861,814 +0.02(+0.43%)
Mar 16, 2005 5.597 5.630 5.530 5.536 11,570,267 -0.08(-1.42%)
Mar 15, 2005 5.712 5.724 5.597 5.615 8,066,039 -0.10(-1.80%)
Mar 14, 2005 5.674 5.721 5.671 5.718 11,629,701 +0.02(+0.36%)
Mar 11, 2005 5.703 5.736 5.677 5.697 7,093,020 -0.01(-0.21%)
Mar 10, 2005 5.712 5.756 5.689 5.709 8,074,530 +0.00(+0.00%)
Mar 09, 2005 5.724 5.753 5.677 5.709 13,709,210 -0.03(-0.56%)
Mar 08, 2005 5.830 5.830 5.727 5.742 15,986,720 -0.06(-1.02%)
Mar 07, 2005 5.839 5.859 5.801 5.801 10,158,115 -0.04(-0.76%)
Mar 04, 2005 5.824 5.865 5.795 5.845 9,925,474 +0.02(+0.30%)
Mar 03, 2005 5.789 5.827 5.765 5.827 9,309,059 +0.05(+0.82%)
Mar 02, 2005 5.783 5.827 5.771 5.780 13,767,286 +0.00(+0.00%)
Mar 01, 2005 5.706 5.801 5.706 5.780 16,895,212 +0.06(+1.03%)
Feb 28, 2005 5.724 5.756 5.695 5.721 23,988,232 -0.01(-0.15%)
Feb 25, 2005 5.680 5.745 5.642 5.730 15,339,060 +0.02(+0.41%)
Feb 24, 2005 5.671 5.721 5.659 5.706 15,186,230 +0.02(+0.31%)
Feb 23, 2005 5.606 5.715 5.597 5.689 21,828,232 +0.13(+2.38%)
Feb 22, 2005 5.680 5.795 5.556 5.556 37,222,648 -0.16(-2.78%)
Feb 18, 2005 5.718 5.745 5.692 5.715 14,241,060 -0.00(-0.05%)
Feb 17, 2005 5.730 5.759 5.683 5.718 19,817,324 -0.01(-0.15%)
Feb 16, 2005 5.756 5.786 5.712 5.727 16,712,834 -0.03(-0.51%)
Feb 15, 2005 5.718 5.803 5.718 5.756 21,868,986 +0.04(+0.67%)
Feb 14, 2005 5.724 5.772 5.665 5.718 37,834,648 +0.01(+0.26%)
Feb 11, 2005 5.706 5.745 5.656 5.703 19,040,268 -0.00(-0.05%)
Feb 10, 2005 5.756 5.765 5.683 5.706 21,484,872 -0.06(-1.12%)
Feb 09, 2005 5.815 5.818 5.762 5.771 19,028,382 -0.05(-0.91%)
Feb 08, 2005 5.771 5.834 5.768 5.824 25,236,344 +0.04(+0.66%)
Feb 07, 2005 5.795 5.830 5.742 5.786 21,841,476 -0.04(-0.76%)
Feb 04, 2005 5.783 5.839 5.751 5.830 40,413,404 +0.01(+0.25%)
Feb 03, 2005 5.777 5.827 5.742 5.815 38,702,724 +0.04(+0.77%)
Feb 02, 2005 5.636 5.771 5.630 5.771 73,085,448 +0.14(+2.40%)
Feb 01, 2005 5.659 5.671 5.603 5.636 65,293,484 -0.01(-0.26%)
Jan 31, 2005 5.541 5.665 5.450 5.650 107,066,064 -0.15(-2.64%)
Jan 28, 2005 5.771 5.892 5.736 5.803 68,138,168 +0.03(+0.56%)
Jan 27, 2005 5.795 5.836 5.683 5.771 105,710,288 +0.34(+6.23%)
Jan 26, 2005 5.447 5.450 5.368 5.433 16,971,626 -0.03(-0.49%)
Jan 25, 2005 5.468 5.506 5.450 5.459 15,178,079 +0.01(+0.16%)
Jan 24, 2005 5.335 5.500 5.294 5.450 24,363,514 +0.13(+2.38%)
Jan 21, 2005 5.294 5.391 5.179 5.324 28,906,988 +0.00(+0.06%)
Jan 20, 2005 5.491 5.518 5.288 5.321 35,683,820 -0.13(-2.38%)
Jan 19, 2005 5.527 5.591 5.450 5.450 19,635,288 -0.08(-1.44%)
Jan 18, 2005 5.512 5.597 5.500 5.530 17,667,174 +0.03(+0.59%)
Jan 14, 2005 5.506 5.571 5.483 5.497 13,305,059 +0.00(+0.00%)
Jan 13, 2005 5.471 5.583 5.471 5.497 21,070,194 +0.01(+0.16%)
Jan 12, 2005 5.447 5.503 5.341 5.488 11,985,625 +0.03(+0.54%)
Jan 11, 2005 5.483 5.541 5.444 5.459 12,481,814 -0.03(-0.59%)
Jan 10, 2005 5.536 5.547 5.447 5.491 21,033,174 -0.04(-0.75%)
Jan 07, 2005 5.477 5.559 5.456 5.533 12,305,550 +0.06(+1.02%)
Jan 06, 2005 5.441 5.506 5.441 5.477 14,045,097 +0.03(+0.59%)
Jan 05, 2005 5.412 5.500 5.397 5.444 19,984,758 +0.05(+0.87%)
Jan 04, 2005 5.538 5.553 5.380 5.397 39,765,064 -0.14(-2.55%)
Jan 03, 2005 5.612 5.621 5.488 5.538 21,782,042 -0.07(-1.31%)
Dec 31, 2004 5.659 5.677 5.597 5.612 11,195,663 -0.05(-0.94%)
Dec 30, 2004 5.689 5.706 5.665 5.665 10,306,530 -0.05(-0.93%)
Dec 29, 2004 5.668 5.721 5.633 5.718 13,396,758 +0.01(+0.10%)
Dec 28, 2004 5.748 5.750 5.674 5.712 23,065,476 -0.03(-0.51%)
Dec 27, 2004 5.771 5.821 5.668 5.742 16,531,815 -0.04(-0.66%)
Dec 23, 2004 5.809 5.836 5.748 5.780 10,108,530 -0.06(-0.96%)
Dec 22, 2004 5.742 5.851 5.721 5.836 16,866,682 +0.09(+1.64%)
Dec 21, 2004 5.650 5.753 5.630 5.742 10,494,681 +0.09(+1.51%)
Dec 20, 2004 5.647 5.683 5.618 5.656 15,556,758 +0.04(+0.68%)
Dec 17, 2004 5.594 5.668 5.586 5.618 14,816,380 -0.03(-0.47%)
Dec 16, 2004 5.671 5.680 5.600 5.644 20,135,212 -0.03(-0.47%)
Dec 15, 2004 5.597 5.683 5.571 5.671 17,326,532 +0.07(+1.32%)
Dec 14, 2004 5.677 5.697 5.565 5.597 19,109,890 -0.09(-1.50%)
Dec 13, 2004 5.639 5.733 5.639 5.683 13,768,644 +0.04(+0.78%)
Dec 10, 2004 5.524 5.653 5.521 5.639 13,584,569 +0.11(+1.97%)
Dec 09, 2004 5.465 5.565 5.465 5.530 21,594,230 +0.08(+1.51%)
Dec 08, 2004 5.477 5.503 5.424 5.447 14,768,154 -0.01(-0.22%)
Dec 07, 2004 5.494 5.571 5.450 5.459 15,705,513 -0.01(-0.22%)
Dec 06, 2004 5.403 5.486 5.397 5.471 12,803,437 +0.02(+0.38%)
Dec 03, 2004 5.438 5.483 5.438 5.450 13,007,210 -0.01(-0.11%)
Dec 02, 2004 5.486 5.574 5.450 5.456 21,410,834 -0.02(-0.43%)
Dec 01, 2004 5.391 5.480 5.385 5.480 15,229,362 +0.09(+1.69%)
Nov 30, 2004 5.368 5.456 5.306 5.388 13,064,607 +0.01(+0.27%)
Nov 29, 2004 5.365 5.406 5.332 5.374 12,539,550 +0.01(+0.27%)
Nov 26, 2004 5.374 5.441 5.359 5.359 5,675,775 -0.04(-0.82%)
Nov 24, 2004 5.424 5.424 5.332 5.403 11,292,455 +0.01(+0.11%)
Nov 23, 2004 5.430 5.483 5.394 5.397 22,153,930 -0.03(-0.60%)
Nov 22, 2004 5.506 5.509 5.427 5.430 21,463,476 -0.08(-1.44%)
Nov 19, 2004 5.447 5.509 5.397 5.509 23,976,684 +0.06(+1.19%)
Nov 18, 2004 5.459 5.477 5.353 5.444 17,044,306 -0.04(-0.70%)
Nov 17, 2004 5.409 5.521 5.409 5.483 15,100,984 +0.07(+1.36%)
Nov 16, 2004 5.324 5.430 5.315 5.409 13,951,361 +0.07(+1.32%)
Nov 15, 2004 5.374 5.374 5.324 5.338 12,179,210 -0.04(-0.66%)
Nov 12, 2004 5.297 5.380 5.285 5.374 11,510,833 +0.08(+1.50%)
Nov 11, 2004 5.226 5.347 5.215 5.294 16,626,909 +0.06(+1.24%)
Nov 10, 2004 5.153 5.244 5.144 5.229 11,579,436 +0.01(+0.23%)
Nov 09, 2004 5.253 5.265 5.188 5.218 11,949,965 -0.05(-0.90%)
Nov 08, 2004 5.188 5.291 5.188 5.265 14,749,135 +0.04(+0.79%)
Nov 05, 2004 5.144 5.241 5.132 5.223 21,477,062 +0.05(+0.97%)
Nov 04, 2004 5.112 5.173 5.106 5.173 17,016,116 +0.04(+0.75%)
Nov 03, 2004 5.191 5.206 5.094 5.135 18,155,552 +0.03(+0.52%)
Nov 02, 2004 5.085 5.147 5.073 5.109 17,699,438 +0.02(+0.46%)
Nov 01, 2004 5.026 5.120 5.020 5.085 21,542,948 +0.05(+0.94%)
Oct 29, 2004 4.935 5.070 4.935 5.038 19,712,042 +0.09(+1.78%)
Oct 28, 2004 4.861 5.011 4.861 4.950 23,787,854 +0.07(+1.51%)
Oct 27, 2004 4.791 4.888 4.744 4.876 15,951,060 +0.08(+1.60%)
Oct 26, 2004 4.738 4.841 4.738 4.799 19,890,004 +0.06(+1.24%)
Oct 25, 2004 4.655 4.755 4.611 4.741 21,893,778 +0.06(+1.32%)
Oct 22, 2004 4.682 4.726 4.664 4.679 18,622,872 +0.03(+0.57%)
Oct 21, 2004 4.741 4.770 4.543 4.652 34,579,704 +0.06(+1.41%)
Oct 20, 2004 4.493 4.629 4.493 4.587 19,290,910 +0.03(+0.65%)
Oct 19, 2004 4.617 4.620 4.511 4.558 31,460,610 -0.06(-1.34%)
Oct 18, 2004 4.552 4.643 4.540 4.620 24,076,534 +0.07(+1.49%)
Oct 15, 2004 4.526 4.602 4.461 4.552 19,912,758 +0.03(+0.59%)
Oct 14, 2004 4.593 4.617 4.517 4.526 13,696,984 -0.05(-1.03%)
Oct 13, 2004 4.620 4.649 4.570 4.573 33,070,762 -0.02(-0.38%)
Oct 12, 2004 4.558 4.590 4.481 4.590 23,130,684 +0.10(+2.30%)
Oct 11, 2004 4.499 4.529 4.476 4.487 14,652,003 +0.02(+0.40%)
Oct 08, 2004 4.517 4.590 4.458 4.470 20,681,664 +0.04(+0.93%)
Oct 07, 2004 4.470 4.496 4.428 4.428 11,764,531 -0.05(-1.05%)
Oct 06, 2004 4.484 4.490 4.405 4.476 14,964,796 +0.00(+0.00%)
Oct 05, 2004 4.490 4.508 4.437 4.476 23,942,382 +0.07(+1.54%)
Oct 04, 2004 4.269 4.423 4.266 4.408 26,699,440 +0.18(+4.25%)
Oct 01, 2004 4.219 4.243 4.196 4.228 16,982,494 +0.01(+0.28%)
Sep 30, 2004 4.199 4.240 4.181 4.216 16,373,890 +0.02(+0.42%)
Sep 29, 2004 4.219 4.255 4.178 4.199 16,342,305 -0.04(-0.97%)
Sep 28, 2004 4.122 4.255 4.054 4.240 25,754,610 +0.04(+0.91%)
Sep 27, 2004 4.299 4.328 4.199 4.202 24,304,760 -0.13(-2.93%)
Sep 24, 2004 4.405 4.408 4.302 4.328 15,268,758 -0.07(-1.54%)
Sep 23, 2004 4.361 4.417 4.340 4.396 16,992,344 +0.02(+0.40%)
Sep 22, 2004 4.490 4.490 4.370 4.378 17,815,250 -0.13(-2.81%)
Sep 21, 2004 4.582 4.605 4.490 4.505 21,638,382 -0.06(-1.23%)
Sep 20, 2004 4.614 4.635 4.552 4.561 9,455,096 -0.06(-1.34%)
Sep 17, 2004 4.587 4.667 4.576 4.623 17,539,136 +0.05(+1.16%)
Sep 16, 2004 4.502 4.585 4.484 4.570 11,162,719 +0.07(+1.50%)
Sep 15, 2004 4.493 4.514 4.426 4.502 13,035,399 +0.01(+0.20%)
Sep 14, 2004 4.470 4.511 4.443 4.493 8,469,511 +0.03(+0.73%)
Sep 13, 2004 4.431 4.493 4.417 4.461 12,628,871 +0.01(+0.13%)
Sep 10, 2004 4.408 4.476 4.372 4.455 14,520,229 +0.03(+0.60%)
Sep 09, 2004 4.364 4.458 4.340 4.428 12,494,040 +0.04(+0.87%)
Sep 08, 2004 4.411 4.449 4.387 4.390 9,549,511 -0.04(-1.00%)
Sep 07, 2004 4.367 4.443 4.364 4.434 10,473,964 +0.08(+1.76%)
Sep 03, 2004 4.390 4.408 4.358 4.358 5,940,680 -0.05(-1.14%)
Sep 02, 2004 4.381 4.417 4.375 4.408 9,015,964 +0.01(+0.20%)
Sep 01, 2004 4.352 4.408 4.328 4.399 12,943,701 +0.05(+1.08%)
Aug 31, 2004 4.299 4.361 4.299 4.352 10,505,210 +0.05(+1.23%)
Aug 30, 2004 4.414 4.414 4.299 4.299 6,393,058 -0.05(-1.22%)
Aug 27, 2004 4.352 4.375 4.325 4.352 8,153,662 -0.02(-0.40%)
Aug 26, 2004 4.328 4.372 4.290 4.370 12,329,663 +0.02(+0.41%)
Aug 25, 2004 4.261 4.352 4.243 4.352 13,407,286 +0.10(+2.28%)
Aug 24, 2004 4.261 4.317 4.225 4.255 12,520,531 -0.01(-0.21%)
Aug 23, 2004 4.261 4.269 4.211 4.264 7,960,077 +0.05(+1.26%)
Aug 20, 2004 4.193 4.255 4.166 4.211 8,895,398 +0.01(+0.21%)
Aug 19, 2004 4.225 4.255 4.134 4.202 10,302,455 -0.05(-1.25%)
Aug 18, 2004 4.190 4.269 4.166 4.255 8,712,002 +0.03(+0.77%)
Aug 17, 2004 4.187 4.261 4.172 4.222 12,399,286 +0.04(+0.91%)
Aug 16, 2004 4.063 4.196 4.060 4.184 11,711,889 +0.15(+3.72%)
Aug 13, 2004 4.078 4.110 4.002 4.034 10,206,002 -0.05(-1.30%)
Aug 12, 2004 4.125 4.149 4.063 4.087 13,538,380 -0.04(-0.93%)
Aug 11, 2004 4.149 4.190 4.125 4.125 12,054,229 -0.02(-0.57%)
Aug 10, 2004 4.122 4.172 4.122 4.149 10,021,247 +0.03(+0.64%)
Aug 09, 2004 4.178 4.193 4.122 4.122 11,299,587 -0.06(-1.34%)
Aug 06, 2004 4.158 4.334 4.152 4.178 20,682,684 +0.00(+0.07%)
Aug 05, 2004 4.343 4.381 4.169 4.175 32,310,006 -0.17(-3.93%)
Aug 04, 2004 4.393 4.428 4.343 4.346 12,249,172 -0.10(-2.25%)
Aug 03, 2004 4.473 4.490 4.428 4.446 15,135,286 -0.02(-0.40%)
Aug 02, 2004 4.414 4.470 4.402 4.464 17,259,966 +0.02(+0.40%)
Jul 30, 2004 4.396 4.446 4.350 4.446 18,675,174 +0.03(+0.67%)
Jul 29, 2004 4.434 4.458 4.355 4.417 17,890,984 +0.00(+0.00%)
Jul 28, 2004 4.458 4.523 4.343 4.417 18,085,250 -0.01(-0.27%)
Jul 27, 2004 4.358 4.434 4.346 4.428 27,745,138 +0.09(+2.10%)
Jul 26, 2004 4.228 4.375 4.181 4.337 40,743,180 +0.21(+5.06%)
Jul 23, 2004 4.193 4.193 4.069 4.128 24,734,042 -0.06(-1.54%)
Jul 22, 2004 4.240 4.284 4.081 4.193 31,447,366 -0.02(-0.56%)
Jul 21, 2004 4.216 4.325 4.199 4.216 20,395,024 +0.00(+0.07%)
Jul 20, 2004 4.305 4.322 4.211 4.213 23,881,590 -0.09(-2.19%)
Jul 19, 2004 4.355 4.414 4.305 4.308 13,986,682 -0.04(-1.01%)
Jul 16, 2004 4.328 4.414 4.299 4.352 14,514,456 +0.05(+1.23%)
Jul 15, 2004 4.393 4.434 4.296 4.299 24,013,704 -0.11(-2.41%)
Jul 14, 2004 4.361 4.405 4.319 4.405 22,894,986 +0.04(+1.01%)
Jul 13, 2004 4.505 4.514 4.314 4.361 28,828,534 -0.12(-2.76%)
Jul 12, 2004 4.343 4.505 4.308 4.484 45,296,160 +0.25(+5.98%)
Jul 09, 2004 4.196 4.240 4.184 4.231 9,418,077 +0.06(+1.34%)
Jul 08, 2004 4.278 4.305 4.158 4.175 24,182,836 -0.11(-2.68%)
Jul 07, 2004 4.261 4.325 4.228 4.290 16,148,720 +0.04(+0.83%)
Jul 06, 2004 4.261 4.284 4.240 4.255 15,566,947 -0.00(-0.07%)
Jul 02, 2004 4.269 4.314 4.234 4.258 20,974,760 -0.04(-0.89%)
Jul 01, 2004 4.311 4.381 4.290 4.296 21,995,326 -0.01(-0.27%)
Jun 30, 2004 4.305 4.381 4.290 4.308 23,191,136 -0.01(-0.27%)
Jun 29, 2004 4.231 4.328 4.196 4.319 29,991,062 +0.07(+1.73%)
Jun 28, 2004 4.331 4.358 4.228 4.246 29,036,724 -0.13(-2.96%)
Jun 25, 2004 4.331 4.378 4.290 4.375 46,986,124 +0.01(+0.34%)
Jun 24, 2004 4.470 4.534 4.243 4.361 97,071,304 -0.47(-9.75%)
Jun 23, 2004 4.814 4.867 4.788 4.832 15,252,456 +0.02(+0.43%)
Jun 22, 2004 4.752 4.814 4.738 4.811 14,329,022 +0.07(+1.43%)
Jun 21, 2004 4.811 4.817 4.720 4.744 17,701,816 -0.06(-1.35%)
Jun 18, 2004 4.744 4.826 4.741 4.808 13,438,871 +0.05(+0.99%)
Jun 17, 2004 4.785 4.791 4.746 4.761 11,355,625 -0.02(-0.43%)
Jun 16, 2004 4.794 4.794 4.735 4.782 17,874,344 +0.02(+0.37%)
Jun 15, 2004 4.726 4.788 4.717 4.764 19,398,910 +0.07(+1.44%)
Jun 14, 2004 4.817 4.829 4.688 4.696 19,222,986 -0.12(-2.45%)
Jun 10, 2004 4.876 4.879 4.779 4.814 25,263,176 -0.06(-1.27%)
Jun 09, 2004 4.991 4.991 4.755 4.876 34,114,084 -0.11(-2.30%)
Jun 08, 2004 4.914 4.997 4.902 4.991 14,025,739 +0.05(+1.07%)
Jun 07, 2004 4.873 4.953 4.858 4.938 16,341,966 +0.09(+1.95%)
Jun 04, 2004 4.802 4.911 4.788 4.844 20,190,910 +0.08(+1.73%)
Jun 03, 2004 4.776 4.870 4.726 4.761 21,045,740 -0.01(-0.31%)
Jun 02, 2004 4.696 4.858 4.696 4.776 27,089,326 +0.11(+2.27%)
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.