Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 2.077 2.091 1.996 2.041 5,401,830 -0.04(-1.79%)
May 27, 2005 2.101 2.127 2.070 2.079 5,077,534 -0.01(-0.61%)
May 26, 2005 2.093 2.093 2.037 2.091 6,185,185 +0.01(+0.69%)
May 25, 2005 2.050 2.119 2.021 2.077 12,053,411 +0.01(+0.69%)
May 24, 2005 2.201 2.213 2.050 2.063 21,286,300 -0.16(-7.14%)
May 23, 2005 2.256 2.290 2.196 2.221 13,321,097 -0.05(-2.39%)
May 20, 2005 2.294 2.321 2.207 2.276 21,417,430 -0.03(-1.24%)
May 19, 2005 2.704 2.753 2.261 2.304 149,879,984 +0.09(+4.06%)
May 18, 2005 2.066 2.237 2.044 2.214 16,353,399 +0.15(+7.04%)
May 17, 2005 2.099 2.100 1.950 2.069 16,392,809 -0.05(-2.49%)
May 16, 2005 2.069 2.146 2.044 2.121 21,014,300 +0.08(+3.99%)
May 13, 2005 1.956 2.086 1.944 2.040 22,966,530 +0.06(+3.25%)
May 12, 2005 1.857 2.056 1.783 1.976 44,887,120 +0.13(+6.80%)
May 11, 2005 1.650 1.859 1.649 1.850 26,452,004 +0.20(+11.83%)
May 10, 2005 1.646 1.670 1.646 1.654 4,236,169 -0.00(-0.26%)
May 09, 2005 1.643 1.679 1.636 1.659 2,261,623 +0.01(+0.35%)
May 06, 2005 1.636 1.657 1.629 1.653 2,888,416 +0.02(+1.14%)
May 05, 2005 1.649 1.714 1.619 1.634 6,707,287 -0.02(-1.38%)
May 04, 2005 1.660 1.699 1.629 1.657 5,705,286 +0.01(+0.52%)
May 03, 2005 1.636 1.670 1.636 1.649 3,228,511 -0.00(-0.26%)
May 02, 2005 1.647 1.663 1.617 1.653 3,021,584 +0.00(+0.17%)
Apr 29, 2005 1.653 1.677 1.636 1.650 4,505,921 +0.01(+0.35%)
Apr 28, 2005 1.616 1.654 1.610 1.644 3,199,860 +0.00(+0.09%)
Apr 27, 2005 1.610 1.671 1.610 1.643 4,321,492 +0.03(+1.77%)
Apr 26, 2005 1.636 1.649 1.613 1.614 4,220,846 -0.03(-1.74%)
Apr 25, 2005 1.614 1.643 1.586 1.643 9,594,151 +0.04(+2.68%)
Apr 22, 2005 1.623 1.633 1.576 1.600 16,992,654 -0.14(-7.82%)
Apr 21, 2005 1.679 1.746 1.643 1.736 17,692,598 +0.10(+6.11%)
Apr 20, 2005 1.657 1.664 1.593 1.636 5,551,112 -0.02(-1.46%)
Apr 19, 2005 1.627 1.667 1.577 1.660 4,629,247 +0.04(+2.56%)
Apr 18, 2005 1.684 1.699 1.554 1.619 6,652,981 -0.05(-3.08%)
Apr 15, 2005 1.797 1.857 1.650 1.670 14,761,585 -0.04(-2.42%)
Apr 14, 2005 1.747 1.747 1.683 1.711 6,137,144 -0.02(-1.07%)
Apr 13, 2005 1.676 1.764 1.671 1.730 9,558,402 +0.06(+3.77%)
Apr 12, 2005 1.673 1.700 1.661 1.667 4,149,872 -0.03(-1.85%)
Apr 11, 2005 1.720 1.720 1.643 1.699 7,512,280 -0.02(-1.00%)
Apr 08, 2005 1.626 1.739 1.626 1.716 24,304,678 +0.11(+6.85%)
Apr 07, 2005 1.577 1.624 1.562 1.606 7,478,806 +0.02(+1.26%)
Apr 06, 2005 1.561 1.600 1.543 1.586 9,058,455 +0.04(+2.59%)
Apr 05, 2005 1.503 1.560 1.501 1.546 4,613,182 -0.02(-1.28%)
Apr 04, 2005 1.566 1.571 1.516 1.566 6,235,872 +0.02(+1.20%)
Apr 01, 2005 1.557 1.571 1.536 1.547 10,200,547 -0.00(-0.18%)
Mar 31, 2005 1.466 1.550 1.464 1.550 13,681,555 +0.09(+5.85%)
Mar 30, 2005 1.447 1.473 1.414 1.464 5,664,644 +0.02(+1.49%)
Mar 29, 2005 1.404 1.481 1.393 1.443 10,164,595 +0.05(+3.27%)
Mar 28, 2005 1.379 1.419 1.357 1.397 12,529,845 +0.11(+8.31%)
Mar 24, 2005 1.301 1.317 1.273 1.290 6,782,383 -0.02(-1.74%)
Mar 23, 2005 1.300 1.321 1.293 1.313 5,862,226 +0.01(+0.44%)
Mar 22, 2005 1.336 1.341 1.307 1.307 4,311,167 -0.02(-1.61%)
Mar 21, 2005 1.321 1.357 1.309 1.329 6,291,753 +0.01(+1.09%)
Mar 18, 2005 1.321 1.321 1.307 1.314 7,039,920 +0.00(+0.00%)
Mar 17, 2005 1.317 1.320 1.307 1.314 4,554,529 +0.00(+0.33%)
Mar 16, 2005 1.301 1.331 1.300 1.310 7,260,917 -0.00(-0.33%)
Mar 15, 2005 1.353 1.374 1.303 1.314 10,537,492 -0.04(-3.16%)
Mar 14, 2005 1.346 1.393 1.343 1.357 6,166,866 +0.01(+0.74%)
Mar 11, 2005 1.427 1.428 1.339 1.347 9,549,834 -0.07(-4.65%)
Mar 10, 2005 1.424 1.443 1.409 1.413 5,153,211 -0.02(-1.20%)
Mar 09, 2005 1.443 1.463 1.389 1.430 9,721,285 -0.02(-1.09%)
Mar 08, 2005 1.511 1.517 1.437 1.446 7,677,704 -0.07(-4.44%)
Mar 07, 2005 1.527 1.546 1.500 1.513 4,238,311 -0.02(-1.03%)
Mar 04, 2005 1.514 1.544 1.500 1.529 5,499,270 +0.02(+1.33%)
Mar 03, 2005 1.527 1.556 1.500 1.509 7,353,877 -0.02(-1.12%)
Mar 02, 2005 1.543 1.579 1.514 1.526 14,459,395 -0.02(-1.02%)
Mar 01, 2005 1.529 1.564 1.516 1.541 4,451,881 +0.01(+0.84%)
Feb 28, 2005 1.583 1.586 1.500 1.529 6,607,656 -0.04(-2.64%)
Feb 25, 2005 1.527 1.583 1.521 1.570 29,469,292 +0.08(+5.67%)
Feb 24, 2005 1.450 1.496 1.430 1.486 5,339,341 +0.03(+2.06%)
Feb 23, 2005 1.467 1.483 1.444 1.456 4,457,054 -0.00(-0.20%)
Feb 22, 2005 1.514 1.536 1.450 1.459 6,493,507 -0.07(-4.31%)
Feb 18, 2005 1.500 1.536 1.490 1.524 9,435,510 +0.02(+1.62%)
Feb 17, 2005 1.583 1.583 1.491 1.500 9,081,877 -0.06(-4.11%)
Feb 16, 2005 1.596 1.606 1.551 1.564 5,639,507 -0.04(-2.67%)
Feb 15, 2005 1.607 1.643 1.584 1.607 7,910,727 +0.01(+0.81%)
Feb 14, 2005 1.614 1.621 1.587 1.594 4,472,867 +0.00(+0.09%)
Feb 11, 2005 1.619 1.627 1.583 1.593 8,292,465 -0.03(-1.59%)
Feb 10, 2005 1.634 1.657 1.607 1.619 6,371,483 -0.02(-1.22%)
Feb 09, 2005 1.650 1.660 1.591 1.639 5,462,142 -0.00(-0.26%)
Feb 08, 2005 1.644 1.680 1.630 1.643 6,540,106 -0.00(-0.26%)
Feb 07, 2005 1.704 1.727 1.647 1.647 7,560,237 -0.07(-4.08%)
Feb 04, 2005 1.706 1.743 1.674 1.717 7,200,122 +0.02(+1.01%)
Feb 03, 2005 1.621 1.713 1.620 1.700 18,731,916 +0.10(+6.06%)
Feb 02, 2005 1.631 1.650 1.600 1.603 4,976,153 -0.04(-2.26%)
Feb 01, 2005 1.631 1.664 1.627 1.640 4,758,257 -0.00(-0.17%)
Jan 31, 2005 1.620 1.654 1.607 1.643 6,411,922 +0.01(+0.52%)
Jan 28, 2005 1.603 1.671 1.590 1.634 9,362,290 +0.03(+2.05%)
Jan 27, 2005 1.567 1.630 1.559 1.601 6,955,045 +0.03(+1.63%)
Jan 26, 2005 1.586 1.641 1.539 1.576 18,571,006 -0.04(-2.65%)
Jan 25, 2005 1.812 1.874 1.613 1.619 66,932,996 +0.03(+1.71%)
Jan 24, 2005 1.573 1.623 1.549 1.591 23,670,520 +0.01(+0.91%)
Jan 21, 2005 1.573 1.606 1.570 1.577 4,440,583 -0.01(-0.45%)
Jan 20, 2005 1.589 1.604 1.560 1.584 7,660,533 +0.00(+0.18%)
Jan 19, 2005 1.623 1.623 1.560 1.581 12,352,059 -0.03(-2.04%)
Jan 18, 2005 1.634 1.639 1.563 1.614 10,414,075 -0.00(-0.26%)
Jan 14, 2005 1.591 1.634 1.540 1.619 14,516,081 +0.07(+4.33%)
Jan 13, 2005 1.564 1.579 1.534 1.551 9,592,415 +0.02(+1.02%)
Jan 12, 2005 1.599 1.614 1.504 1.536 12,445,481 -0.04(-2.36%)
Jan 11, 2005 1.629 1.634 1.573 1.573 7,841,756 -0.04(-2.31%)
Jan 10, 2005 1.586 1.677 1.586 1.610 9,960,846 +0.02(+1.35%)
Jan 07, 2005 1.587 1.650 1.571 1.589 7,527,015 +0.01(+0.63%)
Jan 06, 2005 1.600 1.624 1.573 1.579 8,273,117 -0.02(-1.34%)
Jan 05, 2005 1.677 1.677 1.584 1.600 12,740,678 -0.07(-3.94%)
Jan 04, 2005 1.703 1.707 1.607 1.666 17,374,532 -0.04(-2.18%)
Jan 03, 2005 1.783 1.800 1.646 1.703 11,465,684 -0.06(-3.33%)
Dec 31, 2004 1.800 1.830 1.747 1.761 9,823,100 -0.05(-2.76%)
Dec 30, 2004 1.816 1.857 1.784 1.811 10,451,000 +0.01(+0.40%)
Dec 29, 2004 1.786 1.821 1.740 1.804 16,214,799 +0.08(+4.38%)
Dec 28, 2004 1.660 1.750 1.639 1.729 15,028,999 +0.07(+4.31%)
Dec 27, 2004 1.693 1.700 1.649 1.657 7,368,899 +0.01(+0.61%)
Dec 23, 2004 1.689 1.693 1.589 1.647 27,598,898 -0.02(-1.45%)
Dec 22, 2004 1.683 1.714 1.630 1.671 40,317,900 -0.13(-7.14%)
Dec 21, 2004 1.861 1.861 1.783 1.800 10,645,600 -0.01(-0.79%)
Dec 20, 2004 1.898 1.927 1.810 1.814 11,874,099 -0.04(-2.16%)
Dec 17, 2004 1.923 1.943 1.821 1.854 17,431,400 -0.05(-2.84%)
Dec 16, 2004 1.900 1.974 1.814 1.909 23,011,798 +0.08(+4.25%)
Dec 15, 2004 1.856 1.933 1.807 1.831 24,628,098 +0.03(+1.71%)
Dec 14, 2004 1.814 1.831 1.757 1.800 20,944,700 -0.03(-1.41%)
Dec 13, 2004 1.717 1.847 1.709 1.826 25,451,998 +0.15(+8.86%)
Dec 10, 2004 1.721 1.727 1.671 1.677 8,541,400 +0.00(+0.09%)
Dec 09, 2004 1.613 1.689 1.603 1.676 15,802,499 +0.06(+3.71%)
Dec 08, 2004 1.704 1.736 1.614 1.616 12,708,499 -0.05(-3.08%)
Dec 07, 2004 1.600 1.736 1.600 1.667 31,133,198 +0.07(+4.20%)
Dec 06, 2004 1.614 1.630 1.593 1.600 7,636,299 -0.01(-0.89%)
Dec 03, 2004 1.621 1.636 1.600 1.614 9,334,500 -0.01(-0.44%)
Dec 02, 2004 1.594 1.633 1.591 1.621 10,753,400 +0.01(+0.89%)
Dec 01, 2004 1.621 1.646 1.579 1.607 16,477,999 -0.02(-1.14%)
Nov 30, 2004 1.644 1.657 1.580 1.626 7,970,199 -0.01(-0.35%)
Nov 29, 2004 1.629 1.674 1.614 1.631 10,751,300 +0.01(+0.62%)
Nov 26, 2004 1.634 1.640 1.607 1.621 4,380,600 -0.00(-0.09%)
Nov 24, 2004 1.560 1.640 1.526 1.623 11,892,999 +0.06(+3.74%)
Nov 23, 2004 1.617 1.629 1.559 1.564 11,050,200 -0.05(-3.18%)
Nov 22, 2004 1.586 1.641 1.586 1.616 11,060,700 +0.01(+0.53%)
Nov 19, 2004 1.687 1.699 1.601 1.607 20,851,600 -0.10(-5.62%)
Nov 18, 2004 1.686 1.754 1.646 1.703 80,348,800 +0.21(+13.96%)
Nov 17, 2004 1.510 1.571 1.476 1.494 22,593,198 -0.05(-3.33%)
Nov 16, 2004 1.521 1.553 1.476 1.546 17,233,300 -0.06(-3.65%)
Nov 15, 2004 1.583 1.606 1.543 1.604 14,646,799 +0.05(+3.41%)
Nov 12, 2004 1.533 1.600 1.526 1.551 10,709,300 +0.02(+1.02%)
Nov 11, 2004 1.497 1.540 1.493 1.536 11,096,400 +0.05(+3.56%)
Nov 10, 2004 1.529 1.533 1.476 1.483 9,844,100 -0.04(-2.63%)
Nov 09, 2004 1.547 1.561 1.500 1.523 11,360,999 -0.03(-1.84%)
Nov 08, 2004 1.601 1.604 1.536 1.551 16,837,100 -0.01(-0.55%)
Nov 05, 2004 1.516 1.629 1.516 1.560 25,064,198 +0.05(+3.31%)
Nov 04, 2004 1.464 1.536 1.464 1.510 21,039,900 +0.06(+4.45%)
Nov 03, 2004 1.454 1.506 1.440 1.446 35,303,100 +0.03(+2.12%)
Nov 02, 2004 1.340 1.477 1.340 1.416 40,415,900 +0.07(+5.09%)
Nov 01, 2004 1.354 1.371 1.336 1.347 13,180,299 -0.01(-0.42%)
Oct 29, 2004 1.364 1.386 1.343 1.353 15,796,899 -0.02(-1.25%)
Oct 28, 2004 1.407 1.409 1.357 1.370 10,280,900 -0.01(-0.93%)
Oct 27, 2004 1.333 1.406 1.321 1.383 25,549,298 +0.01(+0.73%)
Oct 26, 2004 1.420 1.420 1.364 1.373 16,727,899 -0.05(-3.80%)
Oct 25, 2004 1.413 1.450 1.390 1.427 21,847,700 +0.03(+1.94%)
Oct 22, 2004 1.443 1.450 1.389 1.400 20,034,700 -0.04(-2.68%)
Oct 21, 2004 1.470 1.479 1.424 1.439 20,360,200 -0.00(-0.30%)
Oct 20, 2004 1.427 1.471 1.421 1.443 21,674,800 +0.02(+1.71%)
Oct 19, 2004 1.427 1.441 1.381 1.419 55,055,696 +0.01(+0.61%)
Oct 18, 2004 1.514 1.523 1.407 1.410 86,211,296 -0.06(-4.17%)
Oct 15, 2004 1.431 1.641 1.423 1.471 323,579,872 -1.02(-40.91%)
Oct 14, 2004 2.491 2.529 2.429 2.490 156,902,896 +0.01(+0.46%)
Oct 13, 2004 2.529 2.531 2.450 2.479 14,431,199 +0.01(+0.41%)
Oct 12, 2004 2.559 2.567 2.443 2.469 19,377,400 -0.02(-0.86%)
Oct 11, 2004 2.404 2.493 2.370 2.490 11,899,999 +0.10(+4.00%)
Oct 08, 2004 2.471 2.531 2.393 2.394 15,325,099 -0.11(-4.45%)
Oct 07, 2004 2.546 2.593 2.486 2.506 13,985,999 -0.06(-2.28%)
Oct 06, 2004 2.496 2.607 2.484 2.564 26,807,198 -0.01(-0.55%)
Oct 05, 2004 2.756 2.800 2.557 2.579 137,592,688 +0.11(+4.64%)
Oct 04, 2004 2.456 2.540 2.407 2.464 38,298,400 +0.13(+5.63%)
Oct 01, 2004 2.486 2.516 2.273 2.333 50,056,996 +0.13(+5.90%)
Sep 30, 2004 2.320 2.320 2.133 2.203 20,393,100 -0.14(-5.86%)
Sep 29, 2004 2.299 2.386 2.249 2.340 10,157,700 -0.00(-0.06%)
Sep 28, 2004 2.326 2.364 2.274 2.341 7,802,899 +0.01(+0.31%)
Sep 27, 2004 2.356 2.371 2.293 2.334 7,326,899 -0.04(-1.86%)
Sep 24, 2004 2.426 2.450 2.371 2.379 14,012,599 -0.02(-0.89%)
Sep 23, 2004 2.410 2.459 2.357 2.400 5,261,900 -0.01(-0.30%)
Sep 22, 2004 2.520 2.530 2.380 2.407 8,579,200 -0.09(-3.77%)
Sep 21, 2004 2.574 2.586 2.476 2.501 9,396,800 -0.04(-1.41%)
Sep 20, 2004 2.471 2.571 2.417 2.537 16,701,999 +0.11(+4.53%)
Sep 17, 2004 2.456 2.507 2.393 2.427 13,881,699 -0.01(-0.59%)
Sep 16, 2004 2.309 2.536 2.284 2.441 24,628,098 +0.17(+7.48%)
Sep 15, 2004 2.341 2.397 2.257 2.271 13,435,099 -0.06(-2.57%)
Sep 14, 2004 2.293 2.336 2.214 2.331 11,990,299 +0.07(+3.16%)
Sep 13, 2004 2.157 2.279 2.153 2.260 12,112,099 +0.13(+5.89%)
Sep 10, 2004 2.164 2.203 2.124 2.134 10,673,600 -0.02(-0.93%)
Sep 09, 2004 2.143 2.206 2.143 2.154 6,567,399 +0.00(+0.07%)
Sep 08, 2004 2.221 2.234 2.124 2.153 14,307,299 -0.05(-2.21%)
Sep 07, 2004 2.394 2.454 2.166 2.201 92,884,392 +0.15(+7.31%)
Sep 03, 2004 2.127 2.143 2.029 2.051 14,432,599 -0.07(-3.30%)
Sep 02, 2004 2.014 2.157 1.983 2.121 15,357,999 +0.08(+4.06%)
Sep 01, 2004 2.001 2.074 1.986 2.039 12,442,499 +0.05(+2.29%)
Aug 31, 2004 2.056 2.086 1.979 1.993 9,816,100 -0.07(-3.46%)
Aug 30, 2004 2.157 2.157 2.007 2.064 8,482,600 -0.10(-4.62%)
Aug 27, 2004 2.196 2.196 2.151 2.164 2,498,300 -0.01(-0.59%)
Aug 26, 2004 2.229 2.241 2.111 2.177 6,768,299 -0.06(-2.74%)
Aug 25, 2004 2.221 2.279 2.180 2.239 7,522,899 +0.03(+1.36%)
Aug 24, 2004 2.276 2.303 2.179 2.209 7,219,799 -0.06(-2.83%)
Aug 23, 2004 2.310 2.321 2.236 2.273 5,950,699 +0.01(+0.44%)
Aug 20, 2004 2.264 2.286 2.221 2.263 7,657,999 -0.00(-0.06%)
Aug 19, 2004 2.274 2.307 2.200 2.264 5,968,899 +0.02(+0.70%)
Aug 18, 2004 2.241 2.279 2.193 2.249 11,514,999 +0.02(+1.09%)
Aug 17, 2004 2.244 2.379 2.211 2.224 9,686,600 +0.03(+1.24%)
Aug 16, 2004 2.126 2.226 2.101 2.197 8,034,599 +0.06(+2.67%)
Aug 13, 2004 2.186 2.207 2.094 2.140 15,285,899 -0.06(-2.60%)
Aug 12, 2004 2.270 2.284 2.186 2.197 13,948,899 -0.10(-4.53%)
Aug 11, 2004 2.334 2.406 2.266 2.301 18,865,700 -0.15(-6.01%)
Aug 10, 2004 2.390 2.513 2.346 2.449 18,316,200 +0.10(+4.39%)
Aug 09, 2004 2.376 2.454 2.224 2.346 21,903,700 -0.07(-2.90%)
Aug 06, 2004 2.376 2.464 2.180 2.416 35,904,400 -0.03(-1.11%)
Aug 05, 2004 2.511 2.576 2.420 2.443 21,088,200 -0.06(-2.45%)
Aug 04, 2004 2.717 2.730 2.433 2.504 36,989,400 -0.25(-8.93%)
Aug 03, 2004 2.893 2.896 2.750 2.750 7,211,399 -0.13(-4.51%)
Aug 02, 2004 2.834 2.914 2.796 2.880 10,023,300 -0.05(-1.66%)
Jul 30, 2004 2.870 2.957 2.867 2.929 5,052,600 +0.03(+0.99%)
Jul 29, 2004 2.920 2.957 2.823 2.900 7,384,299 +0.01(+0.35%)
Jul 28, 2004 2.933 2.934 2.751 2.890 10,969,700 -0.02(-0.64%)
Jul 27, 2004 2.743 2.927 2.734 2.909 14,306,599 +0.19(+6.82%)
Jul 26, 2004 2.881 2.890 2.643 2.723 19,456,500 -0.17(-5.97%)
Jul 23, 2004 2.877 2.929 2.836 2.896 14,596,399 +0.00(+0.15%)
Jul 22, 2004 2.819 2.939 2.801 2.891 17,721,900 +0.03(+1.20%)
Jul 21, 2004 3.057 3.071 2.846 2.857 18,486,300 -0.22(-7.24%)
Jul 20, 2004 2.959 3.170 2.886 3.080 36,603,000 +0.20(+6.89%)
Jul 19, 2004 3.128 3.160 2.844 2.881 84,049,696 -0.41(-12.38%)
Jul 16, 2004 3.836 3.871 3.266 3.289 183,851,488 -1.26(-27.70%)
Jul 13, 2004 4.676 4.761 4.537 4.549 10,507,700 -0.11(-2.27%)
Jul 12, 2004 4.761 4.777 4.573 4.654 7,228,899 -0.12(-2.54%)
Jul 09, 2004 4.620 4.776 4.614 4.776 6,635,299 +0.22(+4.76%)
Jul 08, 2004 4.641 4.771 4.539 4.559 15,152,899 -0.21(-4.32%)
Jul 07, 2004 4.800 4.981 4.679 4.764 13,267,099 -0.02(-0.51%)
Jul 06, 2004 4.511 4.850 4.489 4.789 15,731,799 +0.17(+3.75%)
Jul 02, 2004 4.957 4.970 4.557 4.616 33,605,600 -0.52(-10.13%)
Jul 01, 2004 5.100 5.153 5.056 5.136 23,120,998 -0.01(-0.14%)
Jun 30, 2004 5.030 5.224 4.980 5.143 29,510,598 +0.26(+5.32%)
Jun 29, 2004 4.979 5.037 4.866 4.883 15,224,999 +0.03(+0.53%)
Jun 28, 2004 4.577 5.000 4.574 4.857 30,274,298 +0.29(+6.28%)
Jun 25, 2004 4.467 5.013 4.450 4.570 19,391,400 +0.13(+2.89%)
Jun 24, 2004 4.464 4.557 4.436 4.441 18,513,600 +0.06(+1.30%)
Jun 23, 2004 4.126 4.401 4.126 4.384 16,680,299 +0.24(+5.86%)
Jun 22, 2004 4.179 4.179 4.050 4.141 11,758,599 +0.01(+0.24%)
Jun 21, 2004 4.221 4.240 4.107 4.131 7,959,699 -0.09(-2.13%)
Jun 18, 2004 4.270 4.311 4.194 4.221 7,858,899 -0.04(-0.91%)
Jun 17, 2004 4.324 4.327 4.226 4.260 8,263,499 -0.06(-1.39%)
Jun 16, 2004 4.243 4.461 4.243 4.320 8,957,200 +0.07(+1.72%)
Jun 15, 2004 4.251 4.357 4.226 4.247 7,201,599 +0.03(+0.61%)
Jun 14, 2004 4.356 4.357 4.080 4.221 16,151,799 -0.23(-5.26%)
Jun 10, 2004 4.486 4.521 4.400 4.456 3,893,399 -0.02(-0.35%)
Jun 09, 2004 4.516 4.517 4.369 4.471 15,129,799 -0.10(-2.22%)
Jun 08, 2004 4.570 4.636 4.553 4.573 3,675,699 -0.01(-0.28%)
Jun 07, 2004 4.531 4.610 4.503 4.586 8,119,299 +0.10(+2.23%)
Jun 04, 2004 4.483 4.550 4.459 4.486 4,724,300 +0.04(+0.80%)
Jun 03, 2004 4.629 4.630 4.423 4.450 9,279,900 -0.19(-4.07%)
Jun 02, 2004 4.700 4.706 4.607 4.639 6,904,099 -0.02(-0.40%)
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.