Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 29.03 29.05 28.39 28.48 10,726,163 -0.35(-1.20%)
Jul 28, 2005 28.60 28.87 28.42 28.83 13,338,698 +0.50(+1.75%)
Jul 27, 2005 28.32 28.39 28.03 28.33 12,437,892 +0.24(+0.86%)
Jul 26, 2005 28.41 28.41 27.98 28.09 13,936,452 -0.23(-0.80%)
Jul 25, 2005 27.78 28.70 27.78 28.32 15,710,813 +0.45(+1.60%)
Jul 22, 2005 27.51 28.04 27.48 27.87 12,431,959 +0.56(+2.03%)
Jul 21, 2005 27.54 27.71 27.07 27.32 7,707,067 -0.24(-0.86%)
Jul 20, 2005 27.51 27.82 27.27 27.55 11,663,449 -0.01(-0.03%)
Jul 19, 2005 27.00 27.58 26.95 27.56 10,592,108 +0.62(+2.31%)
Jul 18, 2005 26.89 27.08 26.67 26.94 9,402,974 -0.07(-0.25%)
Jul 15, 2005 27.30 27.35 26.80 27.01 14,132,920 -0.09(-0.32%)
Jul 14, 2005 27.99 28.31 26.85 27.09 16,052,544 -0.89(-3.19%)
Jul 13, 2005 28.14 28.26 27.89 27.98 11,744,322 -0.03(-0.11%)
Jul 12, 2005 27.85 28.24 27.68 28.02 11,487,640 +0.30(+1.08%)
Jul 11, 2005 27.10 27.85 27.03 27.72 15,451,714 +0.30(+1.11%)
Jul 08, 2005 27.76 27.90 27.27 27.41 15,349,524 -0.17(-0.61%)
Jul 07, 2005 26.98 27.67 26.92 27.58 13,196,512 +0.29(+1.05%)
Jul 06, 2005 28.01 28.19 27.25 27.29 14,549,589 -0.57(-2.06%)
Jul 05, 2005 27.32 27.95 27.19 27.87 15,751,250 +0.97(+3.62%)
Jul 01, 2005 26.53 27.04 26.41 26.89 10,633,203 +0.73(+2.80%)
Jun 30, 2005 26.29 26.70 26.03 26.16 13,662,408 -0.13(-0.48%)
Jun 29, 2005 26.46 26.87 26.01 26.29 17,719,002 -0.15(-0.57%)
Jun 28, 2005 27.12 27.23 26.40 26.44 14,552,666 -0.65(-2.39%)
Jun 27, 2005 26.80 27.26 26.74 27.08 16,113,198 +0.60(+2.25%)
Jun 24, 2005 26.67 26.82 26.37 26.49 11,815,525 +0.09(+0.34%)
Jun 23, 2005 26.82 26.87 26.30 26.40 12,655,457 -0.18(-0.68%)
Jun 22, 2005 26.56 26.85 26.21 26.58 14,700,346 +0.08(+0.31%)
Jun 21, 2005 27.30 27.39 26.39 26.50 14,416,193 -0.86(-3.14%)
Jun 20, 2005 27.67 27.92 27.31 27.36 16,630,959 -0.25(-0.92%)
Jun 17, 2005 27.30 27.64 27.03 27.61 24,449,006 +0.95(+3.55%)
Jun 16, 2005 26.16 26.67 26.09 26.67 12,046,056 +0.58(+2.22%)
Jun 15, 2005 25.89 26.13 25.69 26.09 11,063,278 +0.36(+1.38%)
Jun 14, 2005 25.62 25.87 25.42 25.73 8,027,041 +0.25(+0.98%)
Jun 13, 2005 25.35 25.66 25.16 25.48 9,037,948 +0.03(+0.11%)
Jun 10, 2005 25.55 25.71 24.92 25.45 9,833,049 -0.15(-0.57%)
Jun 09, 2005 24.94 25.61 24.84 25.60 13,631,202 +0.80(+3.23%)
Jun 08, 2005 24.84 25.48 24.62 24.80 15,449,956 -0.06(-0.26%)
Jun 07, 2005 25.23 25.25 24.84 24.86 9,373,525 -0.25(-1.00%)
Jun 06, 2005 25.25 25.25 24.80 25.11 7,940,235 +0.08(+0.33%)
Jun 03, 2005 24.93 25.30 24.92 25.03 9,243,646 +0.04(+0.15%)
Jun 02, 2005 25.21 25.23 24.80 25.00 10,646,169 +12.46(+99.47%)
Jun 01, 2005 12.35 12.54 12.34 12.53 15,395,235 +0.26(+2.14%)
May 31, 2005 12.23 12.34 12.07 12.27 14,502,560 +0.03(+0.27%)
May 27, 2005 12.02 12.26 11.97 12.23 9,530,216 +0.28(+2.35%)
May 26, 2005 12.01 12.03 11.91 11.95 11,085,255 -0.03(-0.25%)
May 25, 2005 11.89 12.09 11.72 11.98 15,939,806 +0.11(+0.96%)
May 24, 2005 11.81 11.87 11.74 11.87 10,857,581 +0.11(+0.96%)
May 23, 2005 11.66 11.81 11.59 11.76 12,624,910 +0.25(+2.22%)
May 20, 2005 11.50 11.60 11.46 11.50 13,036,745 -0.03(-0.25%)
May 19, 2005 11.35 11.59 11.28 11.53 13,788,772 +0.18(+1.56%)
May 18, 2005 11.26 11.60 11.21 11.35 20,509,984 +0.10(+0.91%)
May 17, 2005 10.97 11.29 10.96 11.25 23,329,976 +0.24(+2.19%)
May 16, 2005 11.15 11.17 10.82 11.01 31,350,864 -0.20(-1.76%)
May 13, 2005 11.41 11.44 11.07 11.21 25,773,734 -0.21(-1.80%)
May 12, 2005 11.98 11.98 11.38 11.41 19,443,258 -0.64(-5.34%)
May 11, 2005 11.81 12.07 11.81 12.06 14,129,843 +0.12(+1.03%)
May 10, 2005 12.06 12.13 11.89 11.93 13,638,894 -0.21(-1.74%)
May 09, 2005 11.97 12.16 11.94 12.14 12,331,307 +0.21(+1.75%)
May 06, 2005 12.05 12.14 11.93 11.94 12,380,534 -0.01(-0.09%)
May 05, 2005 11.88 12.03 11.79 11.95 16,032,546 +0.11(+0.92%)
May 04, 2005 11.86 11.91 11.69 11.84 18,467,512 +0.06(+0.53%)
May 03, 2005 12.09 12.10 11.69 11.77 16,352,959 -0.36(-3.00%)
May 02, 2005 11.93 12.14 11.75 12.14 16,672,494 +0.21(+1.76%)
Apr 29, 2005 11.80 12.02 11.68 11.93 16,502,398 +0.24(+2.03%)
Apr 28, 2005 11.80 11.85 11.66 11.69 17,756,802 -0.11(-0.91%)
Apr 27, 2005 12.29 12.29 11.79 11.80 19,160,644 -0.35(-2.86%)
Apr 26, 2005 12.30 12.37 12.14 12.14 10,740,228 -0.22(-1.79%)
Apr 25, 2005 12.29 12.46 12.29 12.37 14,512,229 +0.20(+1.63%)
Apr 22, 2005 12.05 12.29 11.97 12.17 14,463,003 +0.14(+1.20%)
Apr 21, 2005 11.66 12.02 11.64 12.02 14,613,320 +0.28(+2.34%)
Apr 20, 2005 11.89 12.04 11.73 11.75 15,556,101 -0.15(-1.22%)
Apr 19, 2005 11.72 11.94 11.71 11.89 16,926,540 +0.21(+1.83%)
Apr 18, 2005 11.38 11.70 11.15 11.68 20,175,506 +0.30(+2.60%)
Apr 15, 2005 11.88 11.89 11.28 11.38 25,902,954 -0.55(-4.58%)
Apr 14, 2005 12.05 12.16 11.85 11.93 19,591,818 -0.05(-0.41%)
Apr 13, 2005 12.12 12.28 11.98 11.98 25,622,536 -0.34(-2.75%)
Apr 12, 2005 12.50 12.54 12.22 12.32 19,317,994 -0.23(-1.86%)
Apr 11, 2005 12.41 12.56 12.29 12.55 12,545,796 +0.14(+1.10%)
Apr 08, 2005 12.55 12.68 12.41 12.41 16,863,688 -0.14(-1.11%)
Apr 07, 2005 12.68 12.74 12.38 12.55 21,325,304 -0.06(-0.47%)
Apr 06, 2005 12.37 12.64 12.23 12.61 18,777,818 +0.29(+2.35%)
Apr 05, 2005 12.58 12.65 12.28 12.32 19,506,550 -0.26(-2.04%)
Apr 04, 2005 12.68 12.85 12.52 12.58 28,433,298 +0.03(+0.26%)
Apr 01, 2005 12.34 12.60 12.33 12.55 23,188,010 +0.28(+2.26%)
Mar 31, 2005 12.00 12.28 11.99 12.27 21,963,932 +0.27(+2.29%)
Mar 30, 2005 11.89 12.02 11.63 11.99 22,846,058 +0.20(+1.74%)
Mar 29, 2005 11.93 12.09 11.77 11.79 16,180,665 -0.18(-1.54%)
Mar 28, 2005 11.92 12.05 11.85 11.97 13,598,018 +0.05(+0.44%)
Mar 24, 2005 12.00 12.13 11.78 11.92 15,555,661 -0.04(-0.30%)
Mar 23, 2005 12.00 12.09 11.83 11.96 23,939,158 -0.22(-1.80%)
Mar 22, 2005 12.40 12.57 12.16 12.18 19,594,454 -0.24(-1.90%)
Mar 21, 2005 12.54 12.58 12.29 12.41 17,038,178 -0.13(-1.04%)
Mar 18, 2005 12.63 12.63 12.30 12.54 28,407,806 +0.26(+2.11%)
Mar 17, 2005 12.20 12.37 12.19 12.28 16,737,104 +0.17(+1.37%)
Mar 16, 2005 11.87 12.34 11.85 12.12 19,572,038 +0.20(+1.72%)
Mar 15, 2005 12.08 12.23 11.89 11.91 15,783,775 -0.18(-1.50%)
Mar 14, 2005 12.01 12.13 11.84 12.09 15,408,860 +0.08(+0.67%)
Mar 11, 2005 11.93 12.20 11.93 12.01 15,415,013 +0.00(+0.03%)
Mar 10, 2005 12.04 12.09 11.72 12.01 27,733,134 -0.12(-0.98%)
Mar 09, 2005 12.49 12.70 12.10 12.13 26,102,498 -0.34(-2.75%)
Mar 08, 2005 12.72 12.75 12.37 12.47 26,003,166 -0.25(-1.96%)
Mar 07, 2005 12.69 12.80 12.49 12.72 15,204,920 -0.05(-0.37%)
Mar 04, 2005 12.58 12.84 12.53 12.76 16,099,793 +0.18(+1.46%)
Mar 03, 2005 12.51 12.69 12.36 12.58 22,705,850 +0.13(+1.01%)
Mar 02, 2005 12.25 12.49 12.18 12.46 22,065,902 +0.11(+0.92%)
Mar 01, 2005 12.68 12.68 12.32 12.34 22,826,280 -0.27(-2.16%)
Feb 28, 2005 12.81 12.94 12.20 12.61 28,385,390 -0.16(-1.27%)
Feb 25, 2005 12.53 12.97 12.53 12.78 32,644,824 +0.24(+1.94%)
Feb 24, 2005 12.20 12.55 12.20 12.53 23,878,064 +0.34(+2.78%)
Feb 23, 2005 11.94 12.23 11.91 12.20 17,518,578 +0.14(+1.18%)
Feb 22, 2005 12.12 12.32 12.01 12.05 21,844,382 -0.03(-0.28%)
Feb 18, 2005 11.84 12.15 11.80 12.09 22,199,958 +0.26(+2.16%)
Feb 17, 2005 11.85 11.97 11.78 11.83 19,252,064 -0.04(-0.30%)
Feb 16, 2005 11.53 11.89 11.51 11.87 17,555,938 +0.33(+2.89%)
Feb 15, 2005 11.48 11.54 11.40 11.53 10,058,525 +0.05(+0.41%)
Feb 14, 2005 11.33 11.56 11.33 11.49 16,626,344 +0.22(+1.95%)
Feb 11, 2005 11.25 11.41 11.18 11.27 14,263,898 -0.05(-0.43%)
Feb 10, 2005 11.06 11.34 11.04 11.32 11,450,060 +0.30(+2.69%)
Feb 09, 2005 10.98 11.08 10.89 11.02 11,498,847 +0.02(+0.17%)
Feb 08, 2005 10.92 11.02 10.87 11.00 10,866,371 +0.07(+0.63%)
Feb 07, 2005 10.95 10.99 10.83 10.93 12,666,665 -0.01(-0.14%)
Feb 04, 2005 10.92 10.95 10.81 10.95 13,665,705 +0.04(+0.39%)
Feb 03, 2005 10.81 10.94 10.75 10.90 11,118,219 +0.09(+0.81%)
Feb 02, 2005 10.77 10.88 10.75 10.82 13,325,512 +0.05(+0.50%)
Feb 01, 2005 10.63 10.78 10.62 10.76 17,369,580 +0.21(+1.96%)
Jan 31, 2005 10.35 10.62 10.30 10.56 16,203,081 +0.20(+1.98%)
Jan 28, 2005 10.24 10.39 10.23 10.35 13,080,258 -0.00(-0.01%)
Jan 27, 2005 10.24 10.45 10.22 10.35 14,668,700 +0.06(+0.56%)
Jan 26, 2005 10.24 10.35 10.16 10.29 17,337,934 +0.18(+1.79%)
Jan 25, 2005 10.07 10.15 10.04 10.11 9,346,495 +0.05(+0.49%)
Jan 24, 2005 10.01 10.11 10.00 10.06 10,877,799 +0.13(+1.34%)
Jan 21, 2005 9.988 10.06 9.931 9.931 13,204,643 -0.05(-0.49%)
Jan 20, 2005 10.16 10.16 9.887 9.980 14,475,309 -0.18(-1.73%)
Jan 19, 2005 10.23 10.30 10.16 10.16 10,409,705 -0.10(-0.94%)
Jan 18, 2005 10.20 10.28 10.19 10.25 17,977,004 +0.13(+1.24%)
Jan 14, 2005 10.05 10.20 10.03 10.13 11,062,399 +0.05(+0.47%)
Jan 13, 2005 9.943 10.18 9.916 10.08 16,394,275 +0.15(+1.52%)
Jan 12, 2005 9.778 9.937 9.726 9.928 12,183,627 +0.19(+1.95%)
Jan 11, 2005 9.721 9.794 9.664 9.738 7,820,025 -0.00(-0.04%)
Jan 10, 2005 9.698 9.820 9.688 9.741 9,679,215 +0.09(+0.91%)
Jan 07, 2005 9.715 9.715 9.572 9.654 11,621,035 -0.06(-0.63%)
Jan 06, 2005 9.576 9.774 9.563 9.715 14,651,559 +0.14(+1.45%)
Jan 05, 2005 9.488 9.640 9.419 9.576 16,771,387 +0.07(+0.74%)
Jan 04, 2005 9.593 9.643 9.475 9.506 11,496,650 -0.06(-0.65%)
Jan 03, 2005 9.865 9.865 9.546 9.568 14,337,738 -0.31(-3.13%)
Dec 31, 2004 9.862 9.902 9.839 9.878 6,141,919 +0.00(+0.05%)
Dec 30, 2004 9.912 9.976 9.871 9.873 6,349,814 -0.06(-0.60%)
Dec 29, 2004 9.869 9.958 9.824 9.932 7,167,770 +0.09(+0.88%)
Dec 28, 2004 9.814 9.890 9.814 9.846 8,275,372 +0.06(+0.58%)
Dec 27, 2004 9.915 9.941 9.789 9.789 8,922,353 -0.13(-1.26%)
Dec 23, 2004 9.889 9.974 9.878 9.914 6,137,084 +0.03(+0.26%)
Dec 22, 2004 10.03 10.06 9.757 9.888 12,909,283 -0.11(-1.15%)
Dec 21, 2004 10.06 10.06 9.943 10.00 9,640,976 -0.01(-0.08%)
Dec 20, 2004 9.954 10.10 9.927 10.01 8,641,936 +0.11(+1.16%)
Dec 17, 2004 9.904 9.971 9.824 9.896 15,240,961 -0.01(-0.08%)
Dec 16, 2004 9.941 9.943 9.829 9.904 8,630,509 -0.05(-0.55%)
Dec 15, 2004 9.874 10.04 9.811 9.958 11,464,125 +0.10(+1.03%)
Dec 14, 2004 9.783 9.874 9.701 9.857 11,347,651 +0.10(+0.98%)
Dec 13, 2004 9.641 9.776 9.613 9.762 13,917,552 +0.12(+1.25%)
Dec 10, 2004 9.742 9.812 9.617 9.641 12,036,386 -0.10(-1.04%)
Dec 09, 2004 9.726 9.767 9.584 9.742 12,151,102 +0.00(+0.02%)
Dec 08, 2004 9.610 9.832 9.475 9.740 15,004,058 +0.10(+1.03%)
Dec 07, 2004 9.852 9.883 9.640 9.641 14,055,563 -0.21(-2.14%)
Dec 06, 2004 9.871 9.893 9.781 9.852 10,736,711 +0.01(+0.12%)
Dec 03, 2004 9.766 9.919 9.761 9.840 12,559,421 +0.06(+0.64%)
Dec 02, 2004 10.08 10.08 9.704 9.778 21,444,414 -0.38(-3.73%)
Dec 01, 2004 10.35 10.38 10.05 10.16 19,807,624 -0.19(-1.88%)
Nov 30, 2004 10.20 10.36 10.20 10.35 12,809,071 +0.11(+1.07%)
Nov 29, 2004 10.27 10.32 10.18 10.24 10,753,413 -0.04(-0.37%)
Nov 26, 2004 10.30 10.33 10.23 10.28 6,884,716 +0.05(+0.52%)
Nov 24, 2004 10.24 10.25 10.12 10.23 15,569,726 +0.02(+0.21%)
Nov 23, 2004 10.14 10.25 10.12 10.20 16,567,447 +0.09(+0.93%)
Nov 22, 2004 9.920 10.13 9.920 10.11 11,913,759 +0.16(+1.65%)
Nov 19, 2004 9.830 9.962 9.798 9.946 11,166,127 +0.13(+1.36%)
Nov 18, 2004 9.865 9.895 9.738 9.813 16,956,426 -0.05(-0.53%)
Nov 17, 2004 9.852 9.937 9.832 9.865 14,094,681 +0.07(+0.69%)
Nov 16, 2004 9.894 9.920 9.795 9.798 13,299,581 -0.04(-0.43%)
Nov 15, 2004 9.965 9.966 9.792 9.840 13,762,840 -0.16(-1.58%)
Nov 12, 2004 9.871 10.01 9.849 9.998 12,326,473 +0.13(+1.30%)
Nov 11, 2004 9.928 9.990 9.870 9.870 12,689,960 -0.06(-0.58%)
Nov 10, 2004 9.869 9.972 9.766 9.928 11,023,282 +0.09(+0.90%)
Nov 09, 2004 9.852 9.937 9.783 9.839 10,539,804 -0.03(-0.32%)
Nov 08, 2004 10.03 10.04 9.814 9.871 13,538,242 -0.18(-1.80%)
Nov 05, 2004 9.938 10.09 9.879 10.05 14,655,514 +0.11(+1.16%)
Nov 04, 2004 9.726 9.956 9.710 9.937 17,023,234 +0.21(+2.16%)
Nov 03, 2004 9.610 9.740 9.505 9.726 14,274,446 +0.24(+2.48%)
Nov 02, 2004 9.556 9.601 9.467 9.491 13,327,271 -0.06(-0.63%)
Nov 01, 2004 9.641 9.723 9.493 9.551 14,677,930 -0.04(-0.42%)
Oct 29, 2004 9.442 9.596 9.425 9.591 11,883,432 +0.15(+1.60%)
Oct 28, 2004 9.613 9.648 9.346 9.440 17,203,000 -0.22(-2.28%)
Oct 27, 2004 9.800 9.871 9.580 9.660 20,210,228 -0.17(-1.75%)
Oct 26, 2004 9.657 9.832 9.629 9.832 11,044,818 +0.17(+1.78%)
Oct 25, 2004 9.647 9.746 9.641 9.660 12,522,940 +0.01(+0.14%)
Oct 22, 2004 9.576 9.687 9.516 9.647 15,841,352 +0.12(+1.28%)
Oct 21, 2004 9.522 9.647 9.464 9.525 15,371,061 +0.02(+0.20%)
Oct 20, 2004 9.342 9.513 9.319 9.506 12,404,269 +0.18(+1.90%)
Oct 19, 2004 9.336 9.392 9.270 9.328 11,789,813 -0.02(-0.22%)
Oct 18, 2004 9.519 9.573 9.324 9.349 13,146,626 -0.21(-2.16%)
Oct 15, 2004 9.567 9.594 9.482 9.555 12,670,181 +0.08(+0.80%)
Oct 14, 2004 9.509 9.607 9.465 9.478 15,039,220 +0.04(+0.37%)
Oct 13, 2004 9.590 9.612 9.350 9.443 21,971,404 -0.27(-2.80%)
Oct 12, 2004 9.869 9.973 9.704 9.715 14,756,166 -0.20(-2.01%)
Oct 11, 2004 10.02 10.04 9.840 9.914 11,552,469 -0.11(-1.06%)
Oct 08, 2004 9.956 10.10 9.898 10.02 14,216,429 +0.11(+1.08%)
Oct 07, 2004 10.12 10.21 9.877 9.913 24,587,896 -0.19(-1.92%)
Oct 06, 2004 9.874 10.13 9.874 10.11 16,992,028 +0.24(+2.48%)
Oct 05, 2004 9.670 9.867 9.664 9.863 15,692,793 +0.23(+2.40%)
Oct 04, 2004 9.565 9.652 9.526 9.632 14,873,079 +0.07(+0.71%)
Oct 01, 2004 9.425 9.580 9.386 9.564 13,702,625 +0.14(+1.47%)
Sep 30, 2004 9.362 9.435 9.326 9.425 13,734,271 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.202 9.279 17,765,152 -0.19(-1.97%)
Sep 28, 2004 9.278 9.482 9.278 9.466 14,571,126 +0.24(+2.65%)
Sep 27, 2004 9.309 9.354 9.213 9.221 11,068,992 -0.07(-0.78%)
Sep 24, 2004 9.271 9.359 9.253 9.294 10,363,555 +0.06(+0.60%)
Sep 23, 2004 9.243 9.310 9.117 9.238 13,100,915 -0.03(-0.36%)
Sep 22, 2004 9.310 9.360 9.226 9.271 15,244,917 -0.08(-0.83%)
Sep 21, 2004 9.078 9.383 9.060 9.349 16,001,339 +0.31(+3.42%)
Sep 20, 2004 9.044 9.100 9.028 9.039 10,899,775 +0.04(+0.42%)
Sep 17, 2004 8.959 9.053 8.919 9.002 13,001,143 +0.10(+1.07%)
Sep 16, 2004 8.897 8.924 8.828 8.906 12,474,592 +0.01(+0.12%)
Sep 15, 2004 8.930 8.995 8.878 8.896 12,762,481 -0.02(-0.23%)
Sep 14, 2004 8.907 8.970 8.878 8.916 9,942,930 +0.08(+0.85%)
Sep 13, 2004 8.850 8.910 8.817 8.841 9,081,022 +0.00(+0.05%)
Sep 10, 2004 8.875 8.883 8.804 8.837 10,583,317 -0.04(-0.44%)
Sep 09, 2004 8.722 8.902 8.722 8.875 13,585,711 +0.15(+1.76%)
Sep 08, 2004 8.680 8.748 8.629 8.722 13,403,748 +0.04(+0.43%)
Sep 07, 2004 8.668 8.693 8.629 8.684 13,070,588 +0.02(+0.20%)
Sep 03, 2004 8.676 8.683 8.639 8.667 10,521,784 -0.01(-0.10%)
Sep 02, 2004 8.657 8.693 8.620 8.676 17,641,206 +0.06(+0.69%)
Sep 01, 2004 8.467 8.622 8.438 8.617 12,644,689 +0.15(+1.77%)
Aug 31, 2004 8.331 8.469 8.331 8.467 8,154,064 +0.14(+1.71%)
Aug 30, 2004 8.367 8.422 8.293 8.325 9,445,388 -0.02(-0.20%)
Aug 27, 2004 8.325 8.386 8.278 8.342 8,113,188 +0.07(+0.87%)
Aug 26, 2004 8.197 8.289 8.109 8.270 14,644,087 +0.07(+0.89%)
Aug 25, 2004 8.213 8.293 8.179 8.197 14,182,586 -0.03(-0.40%)
Aug 24, 2004 8.359 8.359 8.185 8.230 14,394,437 -0.13(-1.54%)
Aug 23, 2004 8.418 8.497 8.351 8.359 8,058,687 -0.08(-0.92%)
Aug 20, 2004 8.447 8.536 8.410 8.436 11,571,369 +0.02(+0.27%)
Aug 19, 2004 8.327 8.434 8.310 8.414 14,475,749 +0.09(+1.11%)
Aug 18, 2004 8.333 8.384 8.262 8.321 13,337,380 +0.09(+1.06%)
Aug 17, 2004 8.447 8.448 8.217 8.234 14,441,026 -0.21(-2.53%)
Aug 16, 2004 8.378 8.458 8.334 8.448 8,374,266 +0.09(+1.08%)
Aug 13, 2004 8.261 8.418 8.261 8.358 8,987,842 +0.10(+1.24%)
Aug 12, 2004 8.333 8.390 8.256 8.256 9,870,408 -0.08(-0.93%)
Aug 11, 2004 8.443 8.455 8.248 8.333 16,250,110 -0.11(-1.31%)
Aug 10, 2004 8.583 8.583 8.412 8.443 13,412,978 -0.10(-1.16%)
Aug 09, 2004 8.414 8.605 8.414 8.542 10,383,773 +0.13(+1.58%)
Aug 06, 2004 8.612 8.639 8.381 8.409 13,306,173 -0.23(-2.61%)
Aug 05, 2004 8.759 8.779 8.607 8.634 12,744,900 -0.09(-1.04%)
Aug 04, 2004 8.970 8.977 8.709 8.725 12,871,923 -0.27(-2.95%)
Aug 03, 2004 9.007 9.093 8.990 8.990 10,091,929 +0.01(+0.15%)
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.