Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 2.260 2.282 2.225 2.252 210,964,064 -0.03(-1.16%)
Jul 28, 2005 2.172 2.285 2.163 2.279 504,366,464 +0.10(+4.65%)
Jul 27, 2005 2.096 2.182 2.087 2.177 924,099,712 +0.29(+15.66%)
Jul 26, 2005 1.907 1.933 1.882 1.883 322,180,832 -0.01(-0.55%)
Jul 25, 2005 1.896 1.947 1.888 1.893 109,656,840 +0.00(+0.00%)
Jul 22, 2005 1.890 1.907 1.858 1.893 117,774,304 +0.00(+0.00%)
Jul 21, 2005 1.943 1.983 1.884 1.893 221,987,616 -0.01(-0.58%)
Jul 20, 2005 1.870 1.908 1.861 1.904 128,063,440 +0.00(+0.00%)
Jul 19, 2005 1.865 1.904 1.830 1.904 117,390,344 +0.05(+2.63%)
Jul 18, 2005 1.843 1.855 1.834 1.855 59,609,604 +0.00(+0.11%)
Jul 15, 2005 1.863 1.871 1.833 1.853 104,553,464 -0.00(-0.11%)
Jul 14, 2005 1.855 1.867 1.840 1.855 117,590,672 +0.03(+1.86%)
Jul 13, 2005 1.809 1.823 1.805 1.821 64,223,128 +0.01(+0.55%)
Jul 12, 2005 1.770 1.823 1.769 1.811 117,821,512 +0.04(+2.02%)
Jul 11, 2005 1.732 1.780 1.726 1.775 104,846,712 +0.04(+2.45%)
Jul 08, 2005 1.702 1.733 1.689 1.733 85,373,608 +0.04(+2.30%)
Jul 07, 2005 1.686 1.721 1.686 1.694 85,277,200 -0.00(-0.29%)
Jul 06, 2005 1.697 1.716 1.689 1.699 88,149,864 -0.00(-0.06%)
Jul 05, 2005 1.671 1.720 1.669 1.700 148,027,280 +0.06(+3.55%)
Jul 01, 2005 1.658 1.660 1.636 1.642 58,821,996 -0.01(-0.54%)
Jun 30, 2005 1.670 1.674 1.643 1.651 114,721,560 -0.01(-0.78%)
Jun 29, 2005 1.681 1.700 1.660 1.664 97,308,384 -0.02(-1.07%)
Jun 28, 2005 1.726 1.727 1.676 1.682 141,038,320 -0.04(-2.29%)
Jun 27, 2005 1.741 1.748 1.704 1.721 91,743,208 -0.03(-1.48%)
Jun 24, 2005 1.761 1.768 1.740 1.747 74,558,680 -0.02(-1.16%)
Jun 23, 2005 1.753 1.774 1.751 1.767 106,602,872 +0.01(+0.60%)
Jun 22, 2005 1.771 1.788 1.753 1.757 50,279,736 -0.01(-0.45%)
Jun 21, 2005 1.776 1.786 1.760 1.765 89,445,200 -0.02(-0.87%)
Jun 20, 2005 1.748 1.794 1.748 1.780 102,250,104 +0.02(+1.08%)
Jun 17, 2005 1.790 1.799 1.754 1.761 96,757,112 -0.01(-0.76%)
Jun 16, 2005 1.756 1.786 1.754 1.775 87,543,320 +0.02(+0.96%)
Jun 15, 2005 1.763 1.766 1.722 1.758 103,595,176 +0.01(+0.57%)
Jun 14, 2005 1.737 1.754 1.735 1.748 72,993,120 +0.01(+0.49%)
Jun 13, 2005 1.729 1.766 1.728 1.739 78,477,912 -0.00(-0.23%)
Jun 10, 2005 1.758 1.760 1.719 1.743 69,511,136 -0.01(-0.71%)
Jun 09, 2005 1.742 1.760 1.716 1.756 77,728,592 +0.02(+1.06%)
Jun 08, 2005 1.766 1.770 1.736 1.737 106,556,440 -0.03(-1.47%)
Jun 07, 2005 1.791 1.806 1.760 1.763 98,106,664 -0.02(-1.17%)
Jun 06, 2005 1.773 1.797 1.770 1.784 77,832,096 +0.01(+0.51%)
Jun 03, 2005 1.819 1.821 1.762 1.775 97,103,104 -0.04(-2.25%)
Jun 02, 2005 1.812 1.841 1.806 1.816 95,783,432 -0.00(-0.25%)
Jun 01, 2005 1.774 1.845 1.768 1.821 207,443,120 +0.05(+2.79%)
May 31, 2005 1.764 1.798 1.760 1.771 98,832,280 +0.00(+0.03%)
May 27, 2005 1.757 1.773 1.753 1.771 65,905,556 +0.00(+0.14%)
May 26, 2005 1.760 1.780 1.754 1.768 96,000,296 +0.01(+0.57%)
May 25, 2005 1.759 1.768 1.755 1.758 77,865,496 -0.01(-0.82%)
May 24, 2005 1.770 1.774 1.752 1.773 118,612,264 -0.01(-0.39%)
May 23, 2005 1.774 1.797 1.765 1.780 115,065,704 +0.01(+0.51%)
May 20, 2005 1.768 1.776 1.744 1.771 101,130,736 -0.00(-0.25%)
May 19, 2005 1.764 1.791 1.762 1.775 107,412,792 +0.01(+0.74%)
May 18, 2005 1.736 1.794 1.732 1.762 191,854,096 +0.03(+1.73%)
May 17, 2005 1.718 1.737 1.700 1.732 66,469,560 +0.01(+0.55%)
May 16, 2005 1.698 1.734 1.692 1.723 85,981,432 +0.03(+1.89%)
May 13, 2005 1.696 1.713 1.686 1.691 80,023,360 +0.00(+0.15%)
May 12, 2005 1.681 1.702 1.674 1.689 120,536,440 +0.00(+0.09%)
May 11, 2005 1.711 1.721 1.679 1.687 123,233,408 -0.02(-1.20%)
May 10, 2005 1.716 1.719 1.697 1.707 109,807,248 -0.02(-1.18%)
May 09, 2005 1.716 1.736 1.708 1.728 88,975,816 +0.01(+0.35%)
May 06, 2005 1.708 1.730 1.703 1.722 134,738,864 +0.03(+1.65%)
May 05, 2005 1.694 1.705 1.676 1.694 92,597,736 +0.00(+0.00%)
May 04, 2005 1.664 1.702 1.660 1.694 156,053,648 +0.04(+2.26%)
May 03, 2005 1.643 1.674 1.641 1.657 136,102,864 +0.01(+0.33%)
May 02, 2005 1.611 1.660 1.601 1.651 182,831,440 +0.04(+2.29%)
Apr 29, 2005 1.639 1.641 1.572 1.614 211,314,576 -0.01(-0.49%)
Apr 28, 2005 1.579 1.642 1.578 1.622 290,424,576 +0.04(+2.52%)
Apr 27, 2005 1.538 1.583 1.526 1.582 623,400,448 -0.05(-3.03%)
Apr 26, 2005 1.668 1.695 1.625 1.632 307,027,808 -0.04(-2.45%)
Apr 25, 2005 1.653 1.676 1.649 1.673 85,302,840 +0.02(+1.48%)
Apr 22, 2005 1.671 1.678 1.642 1.648 128,228,768 -0.03(-2.05%)
Apr 21, 2005 1.671 1.691 1.641 1.683 154,318,752 +0.02(+1.44%)
Apr 20, 2005 1.651 1.684 1.641 1.659 185,686,432 +0.02(+1.43%)
Apr 19, 2005 1.655 1.665 1.597 1.635 132,902,472 -0.01(-0.67%)
Apr 18, 2005 1.641 1.675 1.638 1.646 139,016,944 -0.00(-0.06%)
Apr 15, 2005 1.694 1.696 1.647 1.647 120,393,208 -0.05(-2.80%)
Apr 14, 2005 1.709 1.721 1.690 1.695 84,007,400 -0.02(-0.96%)
Apr 13, 2005 1.713 1.731 1.703 1.711 85,131,544 -0.02(-0.95%)
Apr 12, 2005 1.716 1.728 1.679 1.727 124,369,536 +0.00(+0.09%)
Apr 11, 2005 1.726 1.746 1.714 1.726 65,213,912 +0.00(+0.00%)
Apr 08, 2005 1.733 1.742 1.724 1.726 60,400,600 -0.01(-0.86%)
Apr 07, 2005 1.730 1.742 1.721 1.741 76,716,600 +0.00(+0.23%)
Apr 06, 2005 1.751 1.756 1.727 1.737 106,388,768 -0.02(-1.30%)
Apr 05, 2005 1.757 1.763 1.745 1.760 99,246,232 +0.01(+0.80%)
Apr 04, 2005 1.696 1.755 1.687 1.746 147,315,328 +0.05(+2.91%)
Apr 01, 2005 1.727 1.731 1.685 1.697 101,216,800 -0.01(-0.76%)
Mar 31, 2005 1.720 1.723 1.696 1.709 71,704,744 -0.00(-0.15%)
Mar 30, 2005 1.676 1.722 1.672 1.712 109,160,632 +0.04(+2.66%)
Mar 29, 2005 1.660 1.703 1.658 1.668 123,122,728 +0.00(+0.12%)
Mar 28, 2005 1.651 1.679 1.647 1.666 86,761,848 +0.03(+1.55%)
Mar 24, 2005 1.666 1.690 1.640 1.640 107,142,296 -0.01(-0.90%)
Mar 23, 2005 1.651 1.688 1.637 1.655 127,041,120 +0.00(+0.09%)
Mar 22, 2005 1.681 1.693 1.650 1.654 110,812,008 -0.03(-1.54%)
Mar 21, 2005 1.706 1.727 1.673 1.680 122,110,152 -0.02(-1.43%)
Mar 18, 2005 1.703 1.710 1.679 1.704 106,148,288 +0.01(+0.56%)
Mar 17, 2005 1.675 1.718 1.675 1.695 98,441,984 +0.00(+0.30%)
Mar 16, 2005 1.690 1.718 1.676 1.690 110,952,920 -0.02(-0.91%)
Mar 15, 2005 1.725 1.738 1.691 1.705 101,748,144 -0.02(-1.21%)
Mar 14, 2005 1.729 1.733 1.696 1.726 108,863,360 -0.01(-0.43%)
Mar 11, 2005 1.736 1.739 1.699 1.733 160,667,536 -0.01(-0.46%)
Mar 10, 2005 1.761 1.781 1.724 1.741 117,741,384 -0.02(-1.38%)
Mar 09, 2005 1.783 1.821 1.741 1.766 148,593,968 -0.02(-1.20%)
Mar 08, 2005 1.811 1.817 1.783 1.787 96,083,112 -0.02(-1.35%)
Mar 07, 2005 1.793 1.816 1.786 1.812 72,176,992 +0.02(+1.31%)
Mar 04, 2005 1.788 1.811 1.781 1.788 111,173,336 +0.01(+0.56%)
Mar 03, 2005 1.771 1.794 1.766 1.778 100,901,280 +0.01(+0.42%)
Mar 02, 2005 1.765 1.792 1.749 1.771 100,433,536 +0.01(+0.31%)
Mar 01, 2005 1.749 1.766 1.737 1.765 117,937,928 +0.01(+0.60%)
Feb 28, 2005 1.732 1.779 1.729 1.755 172,077,680 +0.01(+0.54%)
Feb 25, 2005 1.732 1.757 1.720 1.745 118,025,432 +0.01(+0.87%)
Feb 24, 2005 1.679 1.738 1.679 1.730 168,259,120 +0.03(+1.61%)
Feb 23, 2005 1.743 1.744 1.656 1.703 210,541,296 -0.03(-1.67%)
Feb 22, 2005 1.747 1.765 1.721 1.732 137,716,624 -0.03(-1.67%)
Feb 18, 2005 1.776 1.783 1.751 1.761 95,314,072 -0.02(-1.06%)
Feb 17, 2005 1.783 1.788 1.758 1.780 107,035,504 +0.00(+0.08%)
Feb 16, 2005 1.792 1.813 1.775 1.779 104,854,168 -0.02(-1.33%)
Feb 15, 2005 1.806 1.818 1.783 1.803 110,693,472 +0.01(+0.31%)
Feb 14, 2005 1.778 1.827 1.771 1.797 140,110,848 +0.01(+0.70%)
Feb 11, 2005 1.774 1.793 1.746 1.785 157,338,640 +0.00(+0.00%)
Feb 10, 2005 1.799 1.801 1.772 1.785 160,435,888 -0.01(-0.31%)
Feb 09, 2005 1.818 1.836 1.789 1.790 159,596,352 -0.02(-1.13%)
Feb 08, 2005 1.773 1.822 1.772 1.811 192,569,056 +0.03(+1.71%)
Feb 07, 2005 1.787 1.788 1.773 1.780 143,044,400 -0.00(-0.08%)
Feb 04, 2005 1.778 1.795 1.755 1.782 347,879,008 -0.00(-0.08%)
Feb 03, 2005 1.741 1.790 1.722 1.783 1,214,260,608 -0.31(-14.64%)
Feb 02, 2005 2.147 2.174 2.038 2.089 558,678,976 -0.03(-1.41%)
Feb 01, 2005 2.145 2.158 2.114 2.119 135,718,880 -0.04(-1.71%)
Jan 31, 2005 2.117 2.166 2.117 2.156 127,527,640 +0.05(+2.37%)
Jan 28, 2005 2.100 2.145 2.072 2.106 123,336,088 -0.00(-0.21%)
Jan 27, 2005 2.059 2.115 2.052 2.111 161,259,040 +0.05(+2.35%)
Jan 26, 2005 2.054 2.085 2.008 2.062 155,124,528 +0.02(+0.98%)
Jan 25, 2005 2.027 2.067 2.018 2.042 181,030,368 +0.03(+1.39%)
Jan 24, 2005 2.061 2.093 2.011 2.014 194,420,032 -0.04(-1.90%)
Jan 21, 2005 2.093 2.123 2.046 2.053 212,575,568 -0.06(-2.83%)
Jan 20, 2005 2.080 2.129 2.077 2.113 257,239,824 -0.08(-3.64%)
Jan 19, 2005 2.217 2.232 2.166 2.193 149,321,296 -0.03(-1.39%)
Jan 18, 2005 2.207 2.245 2.202 2.224 144,083,888 +0.00(+0.07%)
Jan 14, 2005 2.140 2.228 2.113 2.222 251,316,592 +0.10(+4.58%)
Jan 13, 2005 2.118 2.224 2.112 2.125 348,947,264 +0.01(+0.71%)
Jan 12, 2005 2.070 2.119 2.036 2.110 162,478,336 +0.03(+1.58%)
Jan 11, 2005 2.065 2.103 2.046 2.077 159,237,440 -0.01(-0.48%)
Jan 10, 2005 2.092 2.143 2.081 2.087 148,021,280 -0.02(-1.13%)
Jan 07, 2005 2.062 2.129 2.053 2.111 197,949,840 +0.06(+3.09%)
Jan 06, 2005 2.086 2.108 2.040 2.048 174,501,504 -0.04(-1.72%)
Jan 05, 2005 2.074 2.133 2.073 2.084 167,634,416 -0.02(-0.88%)
Jan 04, 2005 2.126 2.158 2.070 2.102 391,144,288 -0.12(-5.35%)
Jan 03, 2005 2.242 2.267 2.205 2.221 210,128,992 +0.01(+0.52%)
Dec 31, 2004 2.255 2.269 2.203 2.209 95,782,712 -0.03(-1.51%)
Dec 30, 2004 2.252 2.271 2.222 2.243 139,711,760 +0.01(+0.34%)
Dec 29, 2004 2.232 2.279 2.217 2.236 235,963,584 +0.01(+0.43%)
Dec 28, 2004 2.192 2.251 2.170 2.226 506,632,576 +0.12(+5.63%)
Dec 27, 2004 1.971 2.141 1.969 2.108 447,545,952 +0.17(+8.53%)
Dec 23, 2004 1.968 1.971 1.941 1.942 64,344,956 -0.03(-1.49%)
Dec 22, 2004 1.926 1.975 1.923 1.971 106,046,792 +0.01(+0.33%)
Dec 21, 2004 1.937 1.966 1.927 1.965 104,928,160 +0.02(+1.13%)
Dec 20, 2004 1.988 2.020 1.936 1.943 145,316,912 -0.05(-2.65%)
Dec 17, 2004 2.003 2.006 1.989 1.996 111,710,072 -0.00(-0.10%)
Dec 16, 2004 2.039 2.045 1.981 1.998 108,717,056 -0.05(-2.32%)
Dec 15, 2004 2.012 2.045 2.006 2.045 136,021,104 +0.03(+1.38%)
Dec 14, 2004 2.003 2.019 1.992 2.017 105,278,984 +0.03(+1.53%)
Dec 13, 2004 1.961 2.009 1.936 1.987 121,575,216 +0.04(+2.00%)
Dec 10, 2004 1.980 2.000 1.945 1.948 110,539,328 -0.04(-1.93%)
Dec 09, 2004 1.915 1.993 1.904 1.986 149,382,448 +0.05(+2.84%)
Dec 08, 2004 1.911 1.950 1.895 1.931 128,806,184 +0.03(+1.36%)
Dec 07, 2004 1.968 1.983 1.898 1.906 142,223,664 -0.06(-3.27%)
Dec 06, 2004 1.982 1.994 1.953 1.970 122,158,584 -0.03(-1.50%)
Dec 03, 2004 2.013 2.018 1.972 2.000 165,514,304 -0.00(-0.20%)
Dec 02, 2004 1.977 2.032 1.959 2.004 132,669,248 +0.01(+0.48%)
Dec 01, 2004 1.995 1.995 1.958 1.994 155,705,296 +0.01(+0.76%)
Nov 30, 2004 1.944 1.985 1.943 1.979 141,237,344 +0.04(+1.90%)
Nov 29, 2004 1.974 1.976 1.881 1.942 198,495,680 -0.01(-0.38%)
Nov 26, 2004 1.943 1.962 1.940 1.950 46,861,940 +0.02(+0.88%)
Nov 24, 2004 1.939 1.953 1.901 1.933 119,141,512 +0.02(+1.15%)
Nov 23, 2004 1.905 1.979 1.897 1.911 148,514,416 +0.01(+0.68%)
Nov 22, 2004 1.914 1.922 1.875 1.898 177,939,456 -0.02(-1.30%)
Nov 19, 2004 1.953 1.967 1.905 1.923 229,438,272 -0.09(-4.51%)
Nov 18, 2004 1.982 2.043 1.975 2.014 138,420,736 +0.02(+1.18%)
Nov 17, 2004 2.015 2.025 1.972 1.990 137,777,232 -0.01(-0.42%)
Nov 16, 2004 2.020 2.028 1.983 1.999 129,187,072 -0.04(-2.01%)
Nov 15, 2004 2.012 2.070 2.004 2.040 207,817,552 +0.02(+1.06%)
Nov 12, 2004 1.948 2.042 1.945 2.018 232,585,648 +0.08(+4.20%)
Nov 11, 2004 1.900 1.945 1.878 1.937 137,053,536 +0.04(+1.94%)
Nov 10, 2004 1.897 1.937 1.887 1.900 214,128,352 +0.03(+1.84%)
Nov 09, 2004 1.843 1.886 1.831 1.866 130,624,448 +0.00(+0.21%)
Nov 08, 2004 1.833 1.875 1.832 1.862 138,051,872 +0.04(+2.08%)
Nov 05, 2004 1.864 1.865 1.797 1.824 148,402,160 -0.02(-0.95%)
Nov 04, 2004 1.782 1.860 1.772 1.841 152,585,968 +0.05(+2.76%)
Nov 03, 2004 1.856 1.877 1.774 1.792 206,506,464 -0.02(-0.88%)
Nov 02, 2004 1.769 1.820 1.753 1.808 227,313,280 +0.06(+3.25%)
Nov 01, 2004 1.707 1.754 1.703 1.751 124,231,448 +0.05(+2.84%)
Oct 29, 2004 1.714 1.718 1.696 1.702 130,576,336 -0.02(-0.93%)
Oct 28, 2004 1.708 1.734 1.703 1.718 145,020,224 +0.01(+0.64%)
Oct 27, 2004 1.678 1.727 1.677 1.707 182,153,344 +0.02(+1.18%)
Oct 26, 2004 1.703 1.709 1.672 1.688 195,498,640 -0.01(-0.41%)
Oct 25, 2004 1.700 1.716 1.682 1.695 211,161,392 -0.03(-1.82%)
Oct 22, 2004 1.807 1.836 1.646 1.726 673,407,808 -0.24(-12.34%)
Oct 21, 2004 1.966 2.005 1.920 1.969 393,064,128 +0.06(+2.92%)
Oct 20, 2004 1.901 1.925 1.885 1.913 136,931,248 +0.00(+0.05%)
Oct 19, 2004 1.982 1.988 1.904 1.912 176,688,512 -0.05(-2.39%)
Oct 18, 2004 1.910 1.969 1.890 1.959 162,687,664 +0.04(+1.87%)
Oct 15, 2004 1.960 1.979 1.890 1.923 164,267,376 -0.03(-1.41%)
Oct 14, 2004 1.968 1.973 1.932 1.950 181,427,632 -0.04(-2.20%)
Oct 13, 2004 2.067 2.073 1.983 1.994 184,869,712 -0.01(-0.60%)
Oct 12, 2004 1.973 2.024 1.969 2.006 130,299,688 +0.00(+0.17%)
Oct 11, 2004 1.986 2.033 1.966 2.003 158,938,880 +0.01(+0.37%)
Oct 08, 2004 2.042 2.055 1.977 1.995 172,071,680 -0.06(-2.79%)
Oct 07, 2004 2.067 2.130 2.038 2.053 188,522,272 -0.01(-0.51%)
Oct 06, 2004 2.032 2.066 2.015 2.063 102,953,528 +0.02(+0.98%)
Oct 05, 2004 2.037 2.058 2.024 2.043 103,135,960 -0.00(-0.12%)
Oct 04, 2004 2.060 2.079 2.032 2.046 176,766,704 +0.03(+1.33%)
Oct 01, 2004 2.057 2.060 2.015 2.019 226,064,352 -0.02(-0.95%)
Sep 30, 2004 2.023 2.059 2.006 2.038 188,792,912 +0.00(+0.05%)
Sep 29, 2004 1.968 2.041 1.963 2.037 198,940,720 +0.07(+3.58%)
Sep 28, 2004 2.009 2.012 1.944 1.967 238,704,000 -0.02(-1.25%)
Sep 27, 2004 2.031 2.046 1.983 1.992 168,794,000 -0.05(-2.47%)
Sep 24, 2004 2.086 2.091 2.038 2.042 124,660,456 -0.04(-2.13%)
Sep 23, 2004 2.062 2.105 2.051 2.087 148,586,592 +0.02(+1.09%)
Sep 22, 2004 2.152 2.157 2.054 2.064 244,996,768 -0.10(-4.42%)
Sep 21, 2004 2.170 2.183 2.133 2.160 134,289,040 +0.00(+0.05%)
Sep 20, 2004 2.137 2.194 2.126 2.158 184,883,744 +0.02(+0.72%)
Sep 17, 2004 2.137 2.158 2.115 2.143 158,149,024 +0.02(+0.92%)
Sep 16, 2004 2.118 2.209 2.113 2.124 232,419,264 +0.02(+0.85%)
Sep 15, 2004 2.095 2.154 2.089 2.106 223,456,240 -0.02(-1.08%)
Sep 14, 2004 2.006 2.132 1.990 2.128 328,502,688 +0.13(+6.65%)
Sep 13, 2004 1.952 1.997 1.936 1.996 162,278,704 +0.07(+3.73%)
Sep 10, 2004 1.906 1.935 1.891 1.924 92,549,120 +0.02(+1.31%)
Sep 09, 2004 1.907 1.911 1.864 1.899 139,593,488 +0.00(+0.16%)
Sep 08, 2004 1.916 1.936 1.881 1.896 132,472,784 -0.02(-1.30%)
Sep 07, 2004 1.947 1.963 1.901 1.921 116,818,056 -0.01(-0.59%)
Sep 03, 2004 1.946 1.996 1.927 1.932 104,868,024 -0.02(-1.12%)
Sep 02, 2004 1.897 1.977 1.891 1.954 114,803,328 +0.05(+2.46%)
Sep 01, 2004 1.907 1.946 1.897 1.908 105,373,208 +0.00(+0.26%)
Aug 31, 2004 1.920 1.938 1.889 1.903 123,311,288 -0.01(-0.44%)
Aug 30, 2004 1.988 1.993 1.908 1.911 154,710,960 -0.08(-3.98%)
Aug 27, 2004 2.011 2.015 1.975 1.990 85,019,456 -0.01(-0.72%)
Aug 26, 2004 2.004 2.037 1.980 2.005 139,936,288 -0.01(-0.27%)
Aug 25, 2004 1.946 2.020 1.904 2.010 145,515,376 +0.06(+3.20%)
Aug 24, 2004 1.983 1.992 1.911 1.948 154,185,728 -0.02(-1.01%)
Aug 23, 2004 1.990 1.995 1.951 1.968 110,900,176 -0.00(-0.15%)
Aug 20, 2004 1.918 1.991 1.901 1.971 136,071,232 +0.04(+2.28%)
Aug 19, 2004 2.012 2.019 1.813 1.927 254,697,520 -0.04(-1.85%)
Aug 18, 2004 1.892 1.972 1.867 1.963 191,409,056 +0.06(+2.96%)
Aug 17, 2004 1.920 1.967 1.891 1.907 223,797,040 +0.01(+0.74%)
Aug 16, 2004 1.803 1.915 1.795 1.893 163,852,400 +0.09(+5.04%)
Aug 13, 2004 1.824 1.846 1.789 1.802 99,854,264 -0.01(-0.44%)
Aug 12, 2004 1.806 1.863 1.804 1.810 182,889,056 -0.01(-0.74%)
Aug 11, 2004 1.816 1.841 1.776 1.824 189,432,416 -0.03(-1.46%)
Aug 10, 2004 1.780 1.856 1.773 1.851 202,563,216 +0.09(+5.04%)
Aug 09, 2004 1.763 1.811 1.738 1.762 183,847,312 -0.01(-0.48%)
Aug 06, 2004 1.758 1.829 1.738 1.770 230,917,744 -0.01(-0.34%)
Aug 05, 2004 1.870 1.870 1.765 1.776 168,479,264 -0.08(-4.07%)
Aug 04, 2004 1.839 1.869 1.816 1.852 195,833,424 -0.02(-1.30%)
Aug 03, 2004 1.910 1.949 1.857 1.876 155,779,456 -0.03(-1.80%)
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.