Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 10.09 10.12 9.852 9.852 22,738,100 -0.27(-2.65%)
May 27, 2005 9.873 10.12 9.872 10.12 15,446,166 +0.26(+2.65%)
May 26, 2005 9.829 9.921 9.763 9.859 14,611,728 +0.12(+1.22%)
May 25, 2005 9.712 9.849 9.433 9.740 25,017,830 +0.06(+0.62%)
May 24, 2005 9.675 9.733 9.586 9.679 17,746,792 +0.20(+2.15%)
May 23, 2005 9.361 9.576 9.288 9.476 18,261,178 +0.12(+1.24%)
May 20, 2005 9.539 9.539 9.319 9.359 16,731,606 -0.14(-1.44%)
May 19, 2005 9.188 9.496 9.135 9.496 27,160,694 +0.42(+4.62%)
May 18, 2005 9.188 9.289 9.002 9.076 35,187,464 +0.05(+0.51%)
May 17, 2005 8.687 9.074 8.650 9.031 30,067,994 +0.32(+3.69%)
May 16, 2005 8.808 8.858 8.298 8.709 50,549,000 -0.17(-1.94%)
May 13, 2005 9.068 9.174 8.729 8.881 34,552,232 -0.02(-0.27%)
May 12, 2005 9.605 9.611 8.865 8.906 37,379,780 -0.74(-7.69%)
May 11, 2005 9.691 9.761 9.490 9.648 19,554,278 -0.10(-1.03%)
May 10, 2005 9.830 10.03 9.705 9.748 19,606,518 -0.11(-1.09%)
May 09, 2005 9.835 9.856 9.707 9.856 15,275,518 +0.13(+1.33%)
May 06, 2005 9.718 9.869 9.692 9.727 19,508,656 +0.09(+0.94%)
May 05, 2005 9.583 9.773 9.543 9.636 22,984,322 +0.07(+0.78%)
May 04, 2005 9.491 9.588 9.217 9.562 35,906,276 +0.11(+1.22%)
May 03, 2005 9.694 9.748 9.361 9.447 28,014,634 -0.39(-3.98%)
May 02, 2005 9.824 9.878 9.576 9.839 30,576,458 +0.00(+0.00%)
Apr 29, 2005 9.957 9.978 9.678 9.839 30,316,306 +0.15(+1.51%)
Apr 28, 2005 9.896 9.971 9.511 9.692 34,618,400 -0.20(-2.05%)
Apr 27, 2005 10.48 10.51 9.842 9.895 46,353,824 -0.62(-5.91%)
Apr 26, 2005 10.89 10.96 10.51 10.52 23,813,884 -0.38(-3.45%)
Apr 25, 2005 10.66 11.33 10.66 10.89 54,207,852 +0.12(+1.11%)
Apr 22, 2005 10.79 10.97 10.54 10.77 19,678,608 -0.01(-0.12%)
Apr 21, 2005 10.07 10.82 9.985 10.79 33,179,028 +0.24(+2.23%)
Apr 20, 2005 10.67 11.02 10.44 10.55 36,727,832 -0.08(-0.72%)
Apr 19, 2005 10.28 10.67 10.25 10.63 29,774,756 +0.55(+5.46%)
Apr 18, 2005 9.590 10.12 9.368 10.08 29,291,020 +0.37(+3.82%)
Apr 15, 2005 10.21 10.33 9.547 9.707 39,181,692 -0.66(-6.33%)
Apr 14, 2005 10.56 10.69 10.34 10.36 22,355,708 -0.13(-1.20%)
Apr 13, 2005 10.56 10.87 10.44 10.49 25,672,216 -0.20(-1.89%)
Apr 12, 2005 10.97 11.03 10.54 10.69 28,653,350 -0.29(-2.64%)
Apr 11, 2005 11.03 11.11 10.77 10.98 29,607,938 -0.10(-0.92%)
Apr 08, 2005 11.27 11.40 11.06 11.08 25,694,854 -0.19(-1.71%)
Apr 07, 2005 11.61 11.77 11.15 11.28 40,492,208 -0.23(-2.03%)
Apr 06, 2005 10.83 11.51 10.75 11.51 34,853,128 +0.69(+6.35%)
Apr 05, 2005 11.01 11.16 10.73 10.82 22,216,750 -0.18(-1.66%)
Apr 04, 2005 11.40 11.44 10.84 11.00 37,313,260 -0.16(-1.43%)
Apr 01, 2005 10.72 11.20 10.72 11.16 34,775,468 +0.64(+6.13%)
Mar 31, 2005 10.25 10.62 10.23 10.52 26,271,926 +0.41(+4.08%)
Mar 30, 2005 9.941 10.11 9.735 10.11 22,683,422 +0.21(+2.09%)
Mar 29, 2005 10.17 10.26 9.870 9.901 21,685,648 -0.27(-2.68%)
Mar 28, 2005 10.35 10.47 10.16 10.17 19,152,034 -0.20(-1.88%)
Mar 24, 2005 10.48 10.59 10.23 10.37 26,552,626 +0.04(+0.36%)
Mar 23, 2005 9.835 10.35 9.835 10.33 35,790,652 +0.42(+4.24%)
Mar 22, 2005 9.885 10.22 9.789 9.911 20,291,900 +0.05(+0.52%)
Mar 21, 2005 9.978 9.981 9.692 9.859 15,213,527 -0.12(-1.19%)
Mar 18, 2005 10.04 10.08 9.919 9.978 15,590,347 -0.06(-0.59%)
Mar 17, 2005 9.906 10.07 9.849 10.04 28,740,416 +0.32(+3.31%)
Mar 16, 2005 9.454 9.790 9.247 9.715 28,490,710 +0.20(+2.05%)
Mar 15, 2005 9.691 9.791 9.497 9.520 18,594,116 -0.17(-1.72%)
Mar 14, 2005 9.906 9.921 9.451 9.687 26,487,850 -0.21(-2.12%)
Mar 11, 2005 9.905 9.995 9.777 9.896 29,299,378 -0.01(-0.09%)
Mar 10, 2005 10.34 10.37 9.718 9.905 40,074,292 -0.48(-4.66%)
Mar 09, 2005 10.59 11.08 10.39 10.39 34,403,172 -0.15(-1.42%)
Mar 08, 2005 10.45 10.64 10.30 10.54 18,145,554 +0.09(+0.82%)
Mar 07, 2005 10.60 10.66 10.32 10.45 18,203,366 -0.15(-1.44%)
Mar 04, 2005 10.43 10.68 10.27 10.60 14,542,772 +0.22(+2.09%)
Mar 03, 2005 10.15 10.42 10.07 10.39 16,209,908 +0.37(+3.70%)
Mar 02, 2005 9.771 10.11 9.763 10.02 21,993,862 +0.25(+2.51%)
Mar 01, 2005 10.12 10.14 9.730 9.771 24,157,272 -0.46(-4.46%)
Feb 28, 2005 10.52 10.75 9.404 10.23 39,524,036 -0.24(-2.28%)
Feb 25, 2005 9.885 10.58 9.835 10.47 19,795,276 +0.58(+5.90%)
Feb 24, 2005 9.763 9.911 9.634 9.883 16,999,768 +0.24(+2.52%)
Feb 23, 2005 9.547 9.662 9.418 9.641 12,327,818 +0.10(+1.02%)
Feb 22, 2005 9.612 9.806 9.519 9.543 23,945,528 +0.17(+1.84%)
Feb 18, 2005 9.015 9.494 9.006 9.371 18,664,118 +0.41(+4.53%)
Feb 17, 2005 9.140 9.279 8.964 8.964 14,165,255 -0.14(-1.53%)
Feb 16, 2005 8.937 9.131 8.880 9.104 13,233,303 +0.19(+2.11%)
Feb 15, 2005 8.863 9.009 8.838 8.916 10,007,341 +0.05(+0.60%)
Feb 14, 2005 8.830 8.972 8.798 8.863 11,952,391 +0.04(+0.49%)
Feb 11, 2005 8.809 8.911 8.718 8.819 10,105,203 +0.03(+0.31%)
Feb 10, 2005 8.498 8.812 8.452 8.792 11,708,955 +0.36(+4.26%)
Feb 09, 2005 8.499 8.624 8.354 8.433 10,573,269 -0.09(-1.03%)
Feb 08, 2005 8.376 8.540 8.277 8.521 16,551,902 +0.15(+1.73%)
Feb 07, 2005 8.722 8.746 8.318 8.376 21,269,822 -0.34(-3.95%)
Feb 04, 2005 8.788 8.832 8.634 8.720 15,914,580 -0.07(-0.77%)
Feb 03, 2005 8.471 8.861 8.372 8.788 20,055,430 +0.30(+3.54%)
Feb 02, 2005 8.251 8.643 8.234 8.488 23,144,872 +0.31(+3.79%)
Feb 01, 2005 7.753 8.188 7.703 8.178 29,096,340 +0.71(+9.48%)
Jan 31, 2005 7.265 7.491 7.189 7.470 8,985,189 +0.19(+2.66%)
Jan 28, 2005 7.349 7.372 7.206 7.276 5,555,145 -0.07(-1.00%)
Jan 27, 2005 7.164 7.351 7.133 7.349 9,673,705 +0.22(+3.06%)
Jan 26, 2005 7.025 7.147 6.967 7.131 10,019,182 +0.17(+2.50%)
Jan 25, 2005 7.049 7.127 6.906 6.957 9,335,193 -0.06(-0.82%)
Jan 24, 2005 7.171 7.174 7.015 7.015 8,154,233 +0.03(+0.39%)
Jan 21, 2005 6.980 7.105 6.962 6.988 9,749,626 +0.08(+1.14%)
Jan 20, 2005 6.963 7.028 6.820 6.909 9,352,955 -0.08(-1.13%)
Jan 19, 2005 7.035 7.173 6.969 6.988 9,024,194 -0.04(-0.55%)
Jan 18, 2005 6.977 7.213 6.970 7.026 17,820,972 +0.13(+1.92%)
Jan 14, 2005 6.742 6.910 6.690 6.894 14,574,464 +0.15(+2.24%)
Jan 13, 2005 6.453 6.825 6.453 6.743 18,220,082 +0.23(+3.55%)
Jan 12, 2005 6.366 6.532 6.280 6.512 11,101,236 +0.15(+2.30%)
Jan 11, 2005 6.316 6.396 6.297 6.366 8,307,120 +0.08(+1.23%)
Jan 10, 2005 6.285 6.415 6.247 6.288 9,253,351 +0.07(+1.20%)
Jan 07, 2005 6.238 6.245 6.066 6.214 8,816,629 -0.02(-0.32%)
Jan 06, 2005 6.054 6.264 6.031 6.234 11,436,961 +0.18(+2.99%)
Jan 05, 2005 6.219 6.304 6.041 6.053 12,419,063 -0.13(-2.11%)
Jan 04, 2005 6.209 6.293 6.178 6.184 9,119,618 +0.00(+0.02%)
Jan 03, 2005 6.501 6.502 6.156 6.182 10,254,608 -0.34(-5.15%)
Dec 31, 2004 6.432 6.560 6.418 6.518 4,620,755 +0.10(+1.59%)
Dec 30, 2004 6.429 6.451 6.389 6.416 3,264,967 -0.01(-0.18%)
Dec 29, 2004 6.392 6.455 6.339 6.428 4,696,676 +0.05(+0.81%)
Dec 28, 2004 6.298 6.432 6.294 6.376 5,153,249 +0.08(+1.30%)
Dec 27, 2004 6.481 6.497 6.281 6.294 6,367,295 -0.19(-2.86%)
Dec 23, 2004 6.504 6.563 6.439 6.479 4,807,772 +0.03(+0.45%)
Dec 22, 2004 6.604 6.673 6.248 6.451 10,698,643 -0.14(-2.11%)
Dec 21, 2004 6.524 6.590 6.374 6.590 8,224,582 +0.12(+1.84%)
Dec 20, 2004 6.491 6.540 6.403 6.471 5,566,986 +0.02(+0.24%)
Dec 17, 2004 6.436 6.524 6.430 6.455 9,288,526 -0.02(-0.38%)
Dec 16, 2004 6.574 6.621 6.433 6.479 7,962,688 -0.09(-1.44%)
Dec 15, 2004 6.290 6.574 6.271 6.574 13,234,347 +0.30(+4.78%)
Dec 14, 2004 6.408 6.458 6.235 6.274 10,608,095 -0.10(-1.62%)
Dec 13, 2004 6.229 6.389 6.221 6.377 9,331,362 +0.20(+3.30%)
Dec 10, 2004 6.349 6.349 6.102 6.173 8,315,479 -0.01(-0.14%)
Dec 09, 2004 6.198 6.260 6.089 6.182 8,847,973 -0.01(-0.19%)
Dec 08, 2004 6.063 6.207 5.915 6.194 10,513,716 +0.13(+2.15%)
Dec 07, 2004 6.257 6.260 6.062 6.063 10,368,142 -0.22(-3.43%)
Dec 06, 2004 6.308 6.377 6.199 6.278 8,611,851 +0.03(+0.55%)
Dec 03, 2004 6.051 6.339 6.043 6.244 14,339,735 +0.08(+1.23%)
Dec 02, 2004 6.274 6.303 5.929 6.168 27,707,466 -0.24(-3.76%)
Dec 01, 2004 6.720 6.720 6.396 6.409 14,392,671 -0.31(-4.59%)
Nov 30, 2004 6.748 6.775 6.591 6.718 10,076,297 -0.03(-0.45%)
Nov 29, 2004 6.863 6.865 6.642 6.748 7,462,930 -0.09(-1.32%)
Nov 26, 2004 6.733 6.863 6.726 6.838 3,559,249 +0.14(+2.04%)
Nov 24, 2004 6.784 6.784 6.583 6.702 9,691,466 +0.03(+0.50%)
Nov 23, 2004 6.662 6.818 6.633 6.669 11,276,064 +0.03(+0.48%)
Nov 22, 2004 6.547 6.654 6.484 6.637 11,505,917 +0.17(+2.69%)
Nov 19, 2004 6.446 6.548 6.422 6.463 12,830,710 +0.06(+0.96%)
Nov 18, 2004 6.300 6.418 6.204 6.402 11,945,077 +0.13(+2.08%)
Nov 17, 2004 6.102 6.291 6.051 6.271 15,938,611 +0.25(+4.15%)
Nov 16, 2004 6.066 6.112 6.001 6.021 7,174,917 +0.04(+0.65%)
Nov 15, 2004 6.067 6.069 5.919 5.983 7,499,498 -0.08(-1.40%)
Nov 12, 2004 5.974 6.083 5.911 6.067 7,169,693 +0.11(+1.90%)
Nov 11, 2004 5.954 6.026 5.872 5.954 6,479,784 +0.00(+0.02%)
Nov 10, 2004 5.892 5.993 5.817 5.952 9,157,579 +0.09(+1.59%)
Nov 09, 2004 5.872 5.929 5.786 5.859 8,948,621 -0.03(-0.46%)
Nov 08, 2004 6.034 6.044 5.836 5.886 12,284,982 -0.24(-3.89%)
Nov 05, 2004 6.084 6.173 6.059 6.125 10,151,870 +0.04(+0.64%)
Nov 04, 2004 6.021 6.092 5.919 6.086 14,280,182 +0.06(+1.07%)
Nov 03, 2004 6.125 6.125 5.901 6.021 15,563,531 +0.04(+0.65%)
Nov 02, 2004 6.102 6.151 5.945 5.983 12,947,727 -0.09(-1.56%)
Nov 01, 2004 6.310 6.310 6.033 6.077 12,636,380 -0.09(-1.49%)
Oct 29, 2004 6.030 6.173 6.016 6.169 9,350,865 +0.16(+2.73%)
Oct 28, 2004 6.159 6.201 5.921 6.006 13,042,803 -0.16(-2.65%)
Oct 27, 2004 6.281 6.386 6.090 6.169 20,553,794 -0.04(-0.65%)
Oct 26, 2004 6.254 6.280 6.073 6.209 11,608,655 +0.07(+1.19%)
Oct 25, 2004 6.242 6.242 6.066 6.136 9,274,944 -0.02(-0.28%)
Oct 22, 2004 6.195 6.281 6.133 6.153 9,108,474 -0.03(-0.44%)
Oct 21, 2004 6.102 6.207 6.057 6.181 15,510,595 +0.15(+2.50%)
Oct 20, 2004 5.823 6.063 5.787 6.030 14,719,690 +0.22(+3.75%)
Oct 19, 2004 5.674 5.850 5.635 5.812 12,162,393 +0.07(+1.23%)
Oct 18, 2004 5.889 5.944 5.718 5.741 11,307,756 -0.13(-2.25%)
Oct 15, 2004 5.973 5.977 5.783 5.873 10,915,611 -0.05(-0.85%)
Oct 14, 2004 5.809 5.984 5.800 5.924 13,431,116 +0.14(+2.36%)
Oct 13, 2004 5.886 5.888 5.575 5.787 18,152,172 -0.19(-3.15%)
Oct 12, 2004 6.016 6.097 5.865 5.975 10,634,911 -0.02(-0.26%)
Oct 11, 2004 6.123 6.129 5.937 5.991 11,271,188 -0.04(-0.60%)
Oct 08, 2004 6.105 6.217 5.984 6.027 14,761,829 +2.96(+96.40%)
Oct 07, 2004 3.133 3.166 3.044 3.069 22,710,936 -0.03(-1.12%)
Oct 06, 2004 3.013 3.109 2.969 3.104 20,249,412 +0.10(+3.31%)
Oct 05, 2004 2.943 3.021 2.943 3.004 22,999,298 +0.10(+3.59%)
Oct 04, 2004 2.918 2.943 2.894 2.900 13,369,822 -0.02(-0.55%)
Oct 01, 2004 2.921 2.921 2.861 2.916 12,493,592 +0.04(+1.30%)
Sep 30, 2004 2.828 2.914 2.822 2.879 17,255,046 +0.06(+2.11%)
Sep 29, 2004 2.860 2.860 2.790 2.819 17,530,870 -0.02(-0.68%)
Sep 28, 2004 2.818 2.868 2.802 2.839 25,827,890 +0.07(+2.65%)
Sep 27, 2004 2.797 2.801 2.746 2.766 13,043,847 -0.02(-0.80%)
Sep 24, 2004 2.722 2.802 2.717 2.788 24,967,680 +0.07(+2.75%)
Sep 23, 2004 2.715 2.740 2.660 2.713 12,481,054 -0.00(-0.08%)
Sep 22, 2004 2.723 2.744 2.709 2.715 17,405,494 -0.02(-0.88%)
Sep 21, 2004 2.633 2.748 2.615 2.739 18,398,742 +0.14(+5.28%)
Sep 20, 2004 2.609 2.619 2.589 2.602 10,588,592 +0.01(+0.54%)
Sep 17, 2004 2.568 2.602 2.567 2.588 13,559,277 +0.03(+0.98%)
Sep 16, 2004 2.575 2.575 2.549 2.563 10,182,517 -0.02(-0.64%)
Sep 15, 2004 2.620 2.645 2.575 2.579 18,696,854 -0.02(-0.88%)
Sep 14, 2004 2.548 2.617 2.548 2.602 19,841,944 +0.05(+2.01%)
Sep 13, 2004 2.493 2.552 2.484 2.551 16,461,702 +0.09(+3.46%)
Sep 10, 2004 2.494 2.494 2.452 2.465 16,080,702 -0.04(-1.53%)
Sep 09, 2004 2.389 2.509 2.388 2.504 20,522,450 +0.11(+4.59%)
Sep 08, 2004 2.401 2.432 2.388 2.394 13,376,090 -0.03(-1.26%)
Sep 07, 2004 2.358 2.428 2.308 2.425 26,800,242 +0.05(+2.04%)
Sep 03, 2004 2.410 2.413 2.369 2.376 11,043,424 -0.03(-1.40%)
Sep 02, 2004 2.425 2.447 2.384 2.410 12,772,202 -0.01(-0.42%)
Sep 01, 2004 2.373 2.434 2.372 2.420 17,288,478 +0.05(+2.11%)
Aug 31, 2004 2.331 2.376 2.318 2.370 9,817,538 +0.04(+1.82%)
Aug 30, 2004 2.364 2.385 2.313 2.328 8,745,584 -0.04(-1.80%)
Aug 27, 2004 2.353 2.379 2.336 2.370 8,005,176 +0.01(+0.38%)
Aug 26, 2004 2.328 2.366 2.299 2.361 12,286,723 +0.03(+1.45%)
Aug 25, 2004 2.356 2.357 2.291 2.328 13,663,756 +0.01(+0.39%)
Aug 24, 2004 2.312 2.338 2.282 2.319 17,122,008 +0.01(+0.31%)
Aug 23, 2004 2.364 2.376 2.307 2.311 14,413,915 -0.05(-1.96%)
Aug 20, 2004 2.363 2.408 2.347 2.358 14,924,468 -0.00(-0.06%)
Aug 19, 2004 2.381 2.387 2.343 2.359 17,612,364 +0.02(+0.97%)
Aug 18, 2004 2.315 2.355 2.286 2.337 30,468,846 +0.03(+1.15%)
Aug 17, 2004 2.440 2.440 2.304 2.310 28,935,790 -0.13(-5.31%)
Aug 16, 2004 2.387 2.456 2.372 2.440 15,444,077 +0.05(+2.10%)
Aug 13, 2004 2.342 2.428 2.342 2.389 11,638,257 +0.05(+2.23%)
Aug 12, 2004 2.367 2.390 2.332 2.337 16,688,073 -0.01(-0.34%)
Aug 11, 2004 2.454 2.454 2.320 2.345 36,649,124 -0.11(-4.42%)
Aug 10, 2004 2.495 2.500 2.448 2.454 22,359,886 -0.05(-1.92%)
Aug 09, 2004 2.441 2.519 2.435 2.502 17,400,620 +0.07(+2.95%)
Aug 06, 2004 2.423 2.448 2.396 2.430 26,070,282 +0.01(+0.30%)
Aug 05, 2004 2.596 2.615 2.410 2.423 48,529,772 -0.17(-6.68%)
Aug 04, 2004 2.691 2.697 2.591 2.596 21,806,148 -0.10(-3.82%)
Aug 03, 2004 2.687 2.715 2.678 2.699 9,800,821 +0.03(+1.01%)
Aug 02, 2004 2.696 2.696 2.652 2.672 14,476,602 -0.02(-0.63%)
Jul 30, 2004 2.728 2.733 2.685 2.689 13,196,387 -0.01(-0.27%)
Jul 29, 2004 2.674 2.724 2.643 2.696 38,513,724 +0.06(+2.15%)
Jul 28, 2004 2.643 2.663 2.607 2.640 17,770,474 +0.01(+0.34%)
Jul 27, 2004 2.584 2.642 2.540 2.631 18,647,402 +0.03(+1.27%)
Jul 26, 2004 2.657 2.659 2.579 2.598 11,480,146 -0.05(-1.92%)
Jul 23, 2004 2.632 2.651 2.613 2.648 9,375,940 +0.02(+0.61%)
Jul 22, 2004 2.663 2.682 2.602 2.632 15,318,006 -0.03(-1.04%)
Jul 21, 2004 2.775 2.783 2.645 2.660 18,645,312 -0.11(-4.00%)
Jul 20, 2004 2.796 2.798 2.759 2.771 10,333,664 -0.02(-0.64%)
Jul 19, 2004 2.813 2.820 2.778 2.789 11,648,009 -0.02(-0.85%)
Jul 16, 2004 2.809 2.830 2.795 2.813 18,972,678 +0.07(+2.48%)
Jul 15, 2004 2.760 2.762 2.719 2.745 13,780,076 -0.01(-0.30%)
Jul 14, 2004 2.723 2.780 2.719 2.753 14,584,564 +0.02(+0.78%)
Jul 13, 2004 2.722 2.742 2.706 2.732 8,018,410 +0.01(+0.37%)
Jul 12, 2004 2.754 2.768 2.703 2.722 11,525,420 -0.01(-0.51%)
Jul 09, 2004 2.735 2.759 2.733 2.736 8,521,999 +0.01(+0.32%)
Jul 08, 2004 2.785 2.803 2.724 2.727 16,015,228 -0.06(-2.06%)
Jul 07, 2004 2.720 2.785 2.698 2.785 11,586,714 +0.06(+2.39%)
Jul 06, 2004 2.721 2.764 2.713 2.720 11,845,822 +0.02(+0.84%)
Jul 02, 2004 2.683 2.714 2.666 2.697 7,392,930 +0.01(+0.44%)
Jul 01, 2004 2.651 2.687 2.640 2.685 10,192,965 +0.04(+1.42%)
Jun 30, 2004 2.607 2.657 2.599 2.647 9,743,706 +0.06(+2.22%)
Jun 29, 2004 2.573 2.604 2.570 2.590 9,982,614 +0.01(+0.50%)
Jun 28, 2004 2.638 2.643 2.563 2.577 13,209,621 -0.05(-1.87%)
Jun 25, 2004 2.624 2.660 2.614 2.626 8,033,734 -0.01(-0.48%)
Jun 24, 2004 2.665 2.688 2.638 2.639 11,517,062 -0.03(-1.04%)
Jun 23, 2004 2.566 2.669 2.566 2.666 20,977,978 +0.10(+4.00%)
Jun 22, 2004 2.520 2.566 2.520 2.564 13,087,032 +0.04(+1.77%)
Jun 21, 2004 2.571 2.581 2.517 2.519 19,469,302 +0.00(+0.07%)
Jun 18, 2004 2.493 2.523 2.487 2.517 14,914,717 +0.02(+0.92%)
Jun 17, 2004 2.447 2.498 2.434 2.495 14,219,584 +0.05(+2.04%)
Jun 16, 2004 2.422 2.472 2.417 2.445 13,424,151 +0.04(+1.60%)
Jun 15, 2004 2.367 2.421 2.367 2.406 13,530,023 +0.06(+2.62%)
Jun 14, 2004 2.354 2.374 2.331 2.345 11,349,199 -0.01(-0.37%)
Jun 10, 2004 2.382 2.387 2.339 2.353 14,330,331 -0.02(-0.97%)
Jun 09, 2004 2.324 2.387 2.292 2.376 30,382,476 +0.06(+2.43%)
Jun 08, 2004 2.403 2.437 2.317 2.320 20,043,936 -0.08(-3.44%)
Jun 07, 2004 2.337 2.404 2.317 2.403 12,828,621 +0.07(+3.05%)
Jun 04, 2004 2.386 2.386 2.305 2.332 20,926,436 -0.05(-1.93%)
Jun 03, 2004 2.410 2.437 2.374 2.378 16,738,919 -0.03(-1.13%)
Jun 02, 2004 2.468 2.475 2.403 2.405 12,795,884 -0.06(-2.38%)
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.