Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 7.907 7.945 7.841 7.899 5,870,209 -0.01(-0.15%)
Sep 29, 2005 7.746 7.941 7.707 7.910 13,439,181 +0.13(+1.63%)
Sep 28, 2005 7.784 7.895 7.684 7.784 7,950,588 -0.05(-0.64%)
Sep 27, 2005 7.826 7.853 7.788 7.834 7,126,621 +0.00(+0.05%)
Sep 26, 2005 7.834 7.891 7.807 7.830 7,984,474 +0.01(+0.15%)
Sep 23, 2005 7.845 7.930 7.742 7.818 7,047,118 +0.04(+0.49%)
Sep 22, 2005 7.680 7.803 7.623 7.780 8,673,155 +0.07(+0.85%)
Sep 21, 2005 7.795 7.845 7.646 7.715 9,841,463 -0.08(-1.03%)
Sep 20, 2005 7.826 7.884 7.772 7.795 7,552,029 -0.04(-0.49%)
Sep 19, 2005 7.834 7.891 7.776 7.834 6,311,778 -0.05(-0.63%)
Sep 16, 2005 7.861 8.010 7.838 7.884 13,479,584 +0.04(+0.49%)
Sep 15, 2005 7.864 7.895 7.784 7.845 4,733,963 -0.02(-0.29%)
Sep 14, 2005 7.891 7.891 7.711 7.868 16,983,724 +0.21(+2.70%)
Sep 13, 2005 7.864 7.953 7.642 7.661 15,777,881 -0.10(-1.24%)
Sep 12, 2005 7.749 7.788 7.669 7.757 18,130,656 +0.06(+0.75%)
Sep 09, 2005 7.634 7.738 7.623 7.699 8,458,888 +0.12(+1.52%)
Sep 08, 2005 7.857 7.857 7.573 7.584 7,200,390 -0.07(-0.90%)
Sep 07, 2005 7.749 7.822 7.630 7.653 7,717,552 -0.07(-0.84%)
Sep 06, 2005 7.665 7.749 7.634 7.719 9,027,662 +0.08(+1.05%)
Sep 02, 2005 7.638 7.880 7.588 7.638 14,035,847 +0.04(+0.50%)
Sep 01, 2005 7.550 7.669 7.546 7.600 6,066,490 +0.03(+0.35%)
Aug 31, 2005 7.515 7.584 7.389 7.573 7,726,415 +0.09(+1.18%)
Aug 30, 2005 7.535 7.596 7.396 7.485 5,436,199 -0.08(-1.01%)
Aug 29, 2005 7.416 7.600 7.408 7.561 7,473,568 +0.10(+1.34%)
Aug 26, 2005 7.558 7.561 7.370 7.462 9,135,056 -0.10(-1.27%)
Aug 25, 2005 7.657 7.669 7.512 7.558 8,463,319 -0.07(-0.91%)
Aug 24, 2005 7.653 7.723 7.615 7.627 8,213,600 -0.06(-0.75%)
Aug 23, 2005 7.638 7.707 7.577 7.684 6,102,202 +0.05(+0.70%)
Aug 22, 2005 7.607 7.673 7.577 7.630 8,055,376 +0.07(+0.96%)
Aug 19, 2005 7.581 7.630 7.496 7.558 7,939,118 +0.00(+0.00%)
Aug 18, 2005 7.519 7.588 7.481 7.558 5,825,113 +0.04(+0.51%)
Aug 17, 2005 7.419 7.538 7.419 7.519 5,584,518 +0.07(+0.98%)
Aug 16, 2005 7.442 7.469 7.400 7.446 5,431,768 -0.03(-0.41%)
Aug 15, 2005 7.389 7.496 7.324 7.477 4,947,449 +0.06(+0.83%)
Aug 12, 2005 7.511 7.558 7.385 7.416 4,345,310 -0.14(-1.88%)
Aug 11, 2005 7.554 7.607 7.481 7.558 4,246,257 +0.00(+0.00%)
Aug 10, 2005 7.646 7.673 7.508 7.558 5,751,866 -0.03(-0.45%)
Aug 09, 2005 7.508 7.611 7.500 7.592 4,844,747 +0.09(+1.23%)
Aug 08, 2005 7.458 7.500 7.362 7.500 5,615,798 +0.07(+0.93%)
Aug 05, 2005 7.446 7.508 7.412 7.431 4,682,352 -0.05(-0.72%)
Aug 04, 2005 7.619 7.642 7.469 7.485 4,806,689 -0.16(-2.16%)
Aug 03, 2005 7.577 7.669 7.523 7.650 6,059,452 +0.06(+0.81%)
Aug 02, 2005 7.630 7.673 7.538 7.588 8,813,915 -0.05(-0.60%)
Aug 01, 2005 7.653 7.673 7.615 7.634 7,498,853 +0.02(+0.25%)
Jul 29, 2005 7.607 7.669 7.592 7.615 6,630,312 -0.02(-0.30%)
Jul 28, 2005 7.604 7.669 7.588 7.638 8,293,625 +0.03(+0.40%)
Jul 27, 2005 7.584 7.646 7.546 7.607 7,024,700 -0.01(-0.10%)
Jul 26, 2005 7.500 7.653 7.489 7.615 11,229,772 +0.12(+1.53%)
Jul 25, 2005 7.462 7.538 7.450 7.500 8,155,732 +0.02(+0.26%)
Jul 22, 2005 7.423 7.515 7.416 7.481 6,208,554 +0.07(+0.98%)
Jul 21, 2005 7.469 7.473 7.385 7.408 5,631,438 -0.08(-1.13%)
Jul 20, 2005 7.446 7.542 7.439 7.492 6,467,135 +0.01(+0.10%)
Jul 19, 2005 7.550 7.604 7.465 7.485 7,024,179 -0.05(-0.66%)
Jul 18, 2005 7.492 7.604 7.473 7.535 6,328,721 +0.03(+0.36%)
Jul 15, 2005 7.481 7.531 7.469 7.508 6,236,445 +0.00(+0.05%)
Jul 14, 2005 7.450 7.554 7.450 7.504 7,156,337 +0.04(+0.57%)
Jul 13, 2005 7.347 7.473 7.347 7.462 5,279,538 +0.02(+0.26%)
Jul 12, 2005 7.439 7.481 7.408 7.442 5,676,794 -0.02(-0.31%)
Jul 11, 2005 7.523 7.538 7.439 7.465 7,282,500 -0.01(-0.15%)
Jul 08, 2005 7.373 7.500 7.327 7.477 6,385,807 +0.10(+1.40%)
Jul 07, 2005 7.289 7.408 7.251 7.373 6,058,931 -0.00(-0.05%)
Jul 06, 2005 7.347 7.442 7.331 7.377 11,804,542 +0.01(+0.10%)
Jul 05, 2005 7.208 7.400 7.178 7.370 10,845,289 +0.13(+1.86%)
Jul 01, 2005 7.277 7.289 7.228 7.235 7,385,984 -0.07(-0.89%)
Jun 30, 2005 7.316 7.347 7.281 7.301 10,399,810 -0.05(-0.63%)
Jun 29, 2005 7.412 7.431 7.312 7.347 10,822,350 -0.04(-0.52%)
Jun 28, 2005 7.442 7.485 7.289 7.385 11,089,273 -0.06(-0.77%)
Jun 27, 2005 7.485 7.558 7.431 7.442 11,752,408 -0.10(-1.37%)
Jun 24, 2005 7.442 7.657 7.431 7.546 14,551,445 +0.07(+0.98%)
Jun 23, 2005 7.473 7.596 7.442 7.473 18,140,300 +0.02(+0.26%)
Jun 22, 2005 7.327 7.565 7.212 7.454 32,240,010 -0.01(-0.10%)
Jun 21, 2005 7.189 7.531 7.189 7.462 42,794,396 +0.68(+9.95%)
Jun 20, 2005 6.671 6.809 6.618 6.786 8,461,234 +0.12(+1.73%)
Jun 17, 2005 6.790 6.794 6.652 6.671 8,299,881 -0.07(-1.02%)
Jun 16, 2005 6.698 6.840 6.660 6.740 8,821,475 +0.03(+0.46%)
Jun 15, 2005 6.503 6.790 6.483 6.710 17,637,476 +0.30(+4.73%)
Jun 14, 2005 6.330 6.457 6.326 6.407 4,697,731 +0.07(+1.15%)
Jun 13, 2005 6.361 6.380 6.315 6.334 4,432,894 -0.05(-0.78%)
Jun 10, 2005 6.422 6.422 6.338 6.384 5,686,960 -0.05(-0.83%)
Jun 09, 2005 6.414 6.437 6.334 6.437 4,349,480 +0.03(+0.42%)
Jun 08, 2005 6.779 6.779 6.353 6.410 6,269,028 -0.00(-0.06%)
Jun 07, 2005 6.464 6.629 6.391 6.414 9,713,475 -0.03(-0.54%)
Jun 06, 2005 6.380 6.453 6.368 6.449 3,463,475 +0.04(+0.66%)
Jun 03, 2005 6.418 6.418 6.338 6.407 5,102,285 -0.04(-0.60%)
Jun 02, 2005 6.384 6.460 6.330 6.445 6,849,272 +0.06(+0.90%)
Jun 01, 2005 6.403 6.464 6.349 6.387 7,862,482 -0.05(-0.72%)
May 31, 2005 6.476 6.476 6.414 6.434 5,897,318 -0.04(-0.65%)
May 27, 2005 6.453 6.533 6.434 6.476 3,843,266 +0.02(+0.24%)
May 26, 2005 6.453 6.499 6.437 6.460 3,911,561 +0.01(+0.12%)
May 25, 2005 6.426 6.472 6.407 6.453 4,429,505 +0.01(+0.18%)
May 24, 2005 6.441 6.495 6.418 6.441 3,602,671 -0.04(-0.59%)
May 23, 2005 6.529 6.545 6.434 6.480 4,830,149 -0.08(-1.23%)
May 20, 2005 6.468 6.575 6.403 6.560 6,316,209 +0.09(+1.42%)
May 19, 2005 6.476 6.483 6.410 6.468 4,971,431 -0.01(-0.12%)
May 18, 2005 6.499 6.522 6.418 6.476 6,553,676 -0.02(-0.24%)
May 17, 2005 6.234 6.518 6.230 6.491 12,189,285 +0.23(+3.68%)
May 16, 2005 6.146 6.280 6.119 6.261 5,194,561 +0.15(+2.51%)
May 13, 2005 6.203 6.211 6.042 6.107 5,313,164 -0.07(-1.12%)
May 12, 2005 6.230 6.284 6.165 6.176 3,927,461 -0.06(-0.92%)
May 11, 2005 6.226 6.246 6.096 6.234 6,507,799 +0.00(+0.00%)
May 10, 2005 6.173 6.261 6.157 6.234 3,945,969 +0.01(+0.18%)
May 09, 2005 6.119 6.295 6.119 6.223 4,553,582 +0.08(+1.38%)
May 06, 2005 6.303 6.303 6.130 6.138 4,186,824 -0.12(-1.84%)
May 05, 2005 6.230 6.349 6.223 6.253 6,416,044 -0.01(-0.18%)
May 04, 2005 6.065 6.288 6.031 6.265 7,765,254 +0.21(+3.55%)
May 03, 2005 6.100 6.130 6.004 6.050 9,179,891 -0.07(-1.07%)
May 02, 2005 6.023 6.119 5.996 6.115 8,159,642 +0.07(+1.08%)
Apr 29, 2005 6.023 6.119 5.977 6.050 9,566,720 +0.04(+0.64%)
Apr 28, 2005 6.061 6.130 6.000 6.012 7,144,868 -0.05(-0.89%)
Apr 27, 2005 5.916 6.115 5.870 6.065 7,857,269 +0.13(+2.20%)
Apr 26, 2005 5.985 6.015 5.935 5.935 5,508,925 -0.06(-1.02%)
Apr 25, 2005 6.023 6.054 5.965 5.996 7,317,690 +0.02(+0.26%)
Apr 22, 2005 6.058 6.058 5.923 5.981 6,290,403 -0.08(-1.27%)
Apr 21, 2005 6.031 6.069 5.996 6.058 6,017,746 +0.09(+1.54%)
Apr 20, 2005 5.889 6.000 5.870 5.965 9,318,826 +0.07(+1.17%)
Apr 19, 2005 5.847 5.935 5.812 5.896 10,143,314 +0.04(+0.65%)
Apr 18, 2005 5.996 6.004 5.847 5.858 10,696,188 -0.15(-2.43%)
Apr 15, 2005 6.019 6.084 5.950 6.004 8,078,314 -0.09(-1.51%)
Apr 14, 2005 6.134 6.199 6.058 6.096 10,768,132 -0.02(-0.25%)
Apr 13, 2005 6.023 6.138 5.989 6.111 8,798,536 +0.07(+1.14%)
Apr 12, 2005 6.000 6.054 5.958 6.042 8,423,958 +0.01(+0.19%)
Apr 11, 2005 6.081 6.100 6.008 6.031 3,771,061 -0.08(-1.38%)
Apr 08, 2005 6.138 6.150 6.065 6.115 6,258,602 -0.02(-0.25%)
Apr 07, 2005 6.061 6.153 6.027 6.130 6,450,192 +0.05(+0.88%)
Apr 06, 2005 6.119 6.123 6.061 6.077 6,912,875 -0.01(-0.13%)
Apr 05, 2005 6.138 6.215 6.038 6.084 8,159,903 +0.05(+0.76%)
Apr 04, 2005 6.012 6.058 5.973 6.038 8,929,651 +0.03(+0.45%)
Apr 01, 2005 6.176 6.176 6.008 6.012 8,928,609 -0.14(-2.25%)
Mar 31, 2005 6.111 6.226 5.812 6.150 11,394,253 +0.03(+0.56%)
Mar 30, 2005 6.061 6.138 5.998 6.115 6,669,151 +0.09(+1.53%)
Mar 29, 2005 5.985 6.096 5.950 6.023 7,148,517 +0.05(+0.77%)
Mar 28, 2005 6.012 6.107 5.958 5.977 8,430,475 -0.05(-0.76%)
Mar 24, 2005 6.023 6.104 5.969 6.023 5,348,615 +0.03(+0.51%)
Mar 23, 2005 5.950 6.050 5.950 5.992 6,927,733 -0.02(-0.38%)
Mar 22, 2005 6.023 6.115 5.977 6.015 10,175,637 -0.02(-0.25%)
Mar 21, 2005 6.000 6.096 5.939 6.031 7,395,368 +0.04(+0.64%)
Mar 18, 2005 6.077 6.092 5.954 5.992 7,944,592 -0.05(-0.83%)
Mar 17, 2005 6.004 6.096 5.939 6.042 11,329,868 +0.16(+2.81%)
Mar 16, 2005 5.977 6.015 5.866 5.877 13,569,254 -0.12(-1.92%)
Mar 15, 2005 6.176 6.176 5.989 5.992 10,979,793 -0.15(-2.50%)
Mar 14, 2005 6.146 6.226 6.130 6.146 11,174,772 +0.02(+0.31%)
Mar 11, 2005 6.138 6.226 6.115 6.127 8,853,537 -0.04(-0.62%)
Mar 10, 2005 6.338 6.361 6.069 6.165 16,699,858 -0.16(-2.61%)
Mar 09, 2005 6.414 6.457 6.326 6.330 14,011,605 -0.13(-2.08%)
Mar 08, 2005 6.683 6.691 6.414 6.464 20,321,298 -0.33(-4.91%)
Mar 07, 2005 6.798 6.840 6.744 6.798 8,843,371 -0.05(-0.73%)
Mar 04, 2005 6.829 6.848 6.779 6.848 5,963,788 +0.05(+0.73%)
Mar 03, 2005 6.898 6.898 6.744 6.798 8,417,181 -0.07(-1.06%)
Mar 02, 2005 6.886 6.886 6.798 6.871 6,216,634 -0.05(-0.78%)
Mar 01, 2005 6.902 6.990 6.875 6.925 7,135,484 +0.02(+0.33%)
Feb 28, 2005 6.748 6.928 6.725 6.902 6,201,255 +0.13(+1.98%)
Feb 25, 2005 6.829 6.829 6.721 6.767 4,828,325 -0.02(-0.34%)
Feb 24, 2005 6.806 6.867 6.786 6.790 6,530,477 +0.01(+0.17%)
Feb 23, 2005 6.817 6.836 6.771 6.779 5,667,931 +0.01(+0.11%)
Feb 22, 2005 6.844 6.921 6.714 6.771 10,589,575 -0.13(-1.84%)
Feb 18, 2005 6.790 6.948 6.721 6.898 8,518,320 +0.12(+1.81%)
Feb 17, 2005 6.890 6.898 6.775 6.775 6,703,299 -0.13(-1.83%)
Feb 16, 2005 6.859 6.925 6.794 6.902 9,035,482 +0.04(+0.56%)
Feb 15, 2005 6.806 6.898 6.763 6.863 9,029,226 +0.17(+2.52%)
Feb 14, 2005 6.633 6.717 6.595 6.694 4,095,591 +0.07(+0.98%)
Feb 11, 2005 6.641 6.702 6.598 6.629 6,912,875 -0.01(-0.12%)
Feb 10, 2005 6.618 6.687 6.579 6.637 5,114,276 +0.02(+0.29%)
Feb 09, 2005 6.660 6.710 6.579 6.618 6,357,134 -0.07(-1.09%)
Feb 08, 2005 6.610 6.714 6.591 6.691 5,893,408 +0.13(+1.93%)
Feb 07, 2005 6.556 6.587 6.526 6.564 4,076,041 -0.03(-0.47%)
Feb 04, 2005 6.595 6.606 6.514 6.595 6,114,714 +0.00(+0.06%)
Feb 03, 2005 6.552 6.618 6.541 6.591 7,090,128 +0.00(+0.06%)
Feb 02, 2005 6.579 6.587 6.529 6.587 6,981,430 +0.00(+0.06%)
Feb 01, 2005 6.610 6.610 6.541 6.583 5,963,527 +0.02(+0.35%)
Jan 31, 2005 6.618 6.637 6.514 6.560 5,147,381 -0.05(-0.81%)
Jan 28, 2005 6.587 6.637 6.549 6.614 7,460,795 -0.02(-0.29%)
Jan 27, 2005 6.560 6.656 6.533 6.633 5,635,087 +0.09(+1.41%)
Jan 26, 2005 6.522 6.556 6.483 6.541 5,634,827 +0.03(+0.47%)
Jan 25, 2005 6.529 6.587 6.503 6.510 6,426,471 -0.01(-0.18%)
Jan 24, 2005 6.464 6.560 6.460 6.522 6,709,033 +0.07(+1.13%)
Jan 21, 2005 6.506 6.560 6.445 6.449 6,604,506 -0.06(-0.88%)
Jan 20, 2005 6.522 6.572 6.491 6.506 6,583,392 -0.02(-0.29%)
Jan 19, 2005 6.503 6.564 6.491 6.526 7,643,001 +0.00(+0.06%)
Jan 18, 2005 6.372 6.522 6.364 6.522 7,448,544 +0.08(+1.31%)
Jan 14, 2005 6.407 6.445 6.372 6.437 4,775,409 +0.08(+1.33%)
Jan 13, 2005 6.407 6.418 6.322 6.353 4,446,188 -0.05(-0.72%)
Jan 12, 2005 6.361 6.410 6.334 6.399 6,955,102 +0.02(+0.30%)
Jan 11, 2005 6.468 6.468 6.376 6.380 6,239,834 -0.09(-1.36%)
Jan 10, 2005 6.341 6.529 6.341 6.468 6,040,945 +0.09(+1.38%)
Jan 07, 2005 6.330 6.410 6.330 6.380 10,284,074 +0.08(+1.28%)
Jan 06, 2005 6.387 6.387 6.276 6.299 8,555,334 -0.05(-0.79%)
Jan 05, 2005 6.414 6.437 6.292 6.349 7,451,933 -0.05(-0.84%)
Jan 04, 2005 6.579 6.579 6.364 6.403 6,827,897 -0.18(-2.68%)
Jan 03, 2005 6.790 6.806 6.572 6.579 9,084,226 -0.15(-2.22%)
Dec 31, 2004 6.602 6.809 6.556 6.729 6,506,235 +0.13(+1.92%)
Dec 30, 2004 6.629 6.664 6.572 6.602 3,336,009 +0.01(+0.12%)
Dec 29, 2004 6.552 6.625 6.536 6.595 3,892,793 +0.02(+0.35%)
Dec 28, 2004 6.545 6.652 6.529 6.572 3,802,081 +0.00(+0.06%)
Dec 27, 2004 6.510 6.621 6.472 6.568 4,866,121 +0.03(+0.53%)
Dec 23, 2004 6.625 6.629 6.426 6.533 5,406,222 -0.06(-0.87%)
Dec 22, 2004 6.522 6.652 6.510 6.591 9,495,819 +0.07(+1.06%)
Dec 21, 2004 6.510 6.583 6.487 6.522 7,329,680 +0.02(+0.29%)
Dec 20, 2004 6.587 6.587 6.437 6.503 7,496,507 +0.01(+0.18%)
Dec 17, 2004 6.483 6.587 6.476 6.491 8,844,413 -0.13(-1.91%)
Dec 16, 2004 6.679 6.733 6.568 6.618 6,154,074 -0.09(-1.37%)
Dec 15, 2004 6.687 6.729 6.602 6.710 6,833,371 -0.01(-0.11%)
Dec 14, 2004 6.529 6.717 6.522 6.717 12,042,009 +0.18(+2.76%)
Dec 13, 2004 6.518 6.541 6.403 6.537 6,377,466 +0.03(+0.47%)
Dec 10, 2004 6.733 6.748 6.315 6.506 11,003,514 -0.03(-0.53%)
Dec 09, 2004 6.311 6.556 6.180 6.541 15,312,852 +0.19(+3.02%)
Dec 08, 2004 6.230 6.384 6.061 6.349 14,054,354 +0.12(+1.97%)
Dec 07, 2004 6.061 6.253 5.958 6.226 24,469,282 +0.09(+1.44%)
Dec 06, 2004 6.077 6.157 6.019 6.138 10,001,772 +0.03(+0.50%)
Dec 03, 2004 6.203 6.230 6.081 6.107 7,843,975 -0.10(-1.55%)
Dec 02, 2004 6.292 6.295 6.115 6.203 7,963,882 -0.14(-2.24%)
Dec 01, 2004 6.246 6.376 6.192 6.345 10,207,178 +0.14(+2.22%)
Nov 30, 2004 6.215 6.234 6.096 6.207 10,700,098 -0.02(-0.31%)
Nov 29, 2004 6.253 6.272 6.173 6.226 5,842,317 -0.01(-0.18%)
Nov 26, 2004 6.249 6.261 6.223 6.238 1,829,878 +0.00(+0.00%)
Nov 24, 2004 6.253 6.269 6.207 6.238 4,831,974 +0.03(+0.49%)
Nov 23, 2004 6.119 6.223 6.107 6.207 5,835,279 +0.06(+1.00%)
Nov 22, 2004 6.081 6.176 6.031 6.146 4,354,694 +0.04(+0.63%)
Nov 19, 2004 6.257 6.257 6.092 6.107 5,551,153 -0.15(-2.33%)
Nov 18, 2004 6.341 6.341 6.246 6.253 4,073,435 -0.07(-1.15%)
Nov 17, 2004 6.395 6.399 6.299 6.326 5,052,498 -0.02(-0.36%)
Nov 16, 2004 6.338 6.349 6.311 6.349 4,895,577 +0.01(+0.18%)
Nov 15, 2004 6.253 6.353 6.211 6.338 6,479,386 +0.08(+1.35%)
Nov 12, 2004 6.223 6.272 6.169 6.253 7,509,279 +0.00(+0.00%)
Nov 11, 2004 6.253 6.284 6.236 6.253 10,284,335 +0.05(+0.74%)
Nov 10, 2004 6.269 6.269 6.184 6.207 8,635,359 +0.01(+0.19%)
Nov 09, 2004 6.196 6.234 6.150 6.196 6,025,566 +0.02(+0.31%)
Nov 08, 2004 6.219 6.226 6.119 6.176 6,797,139 -0.04(-0.68%)
Nov 05, 2004 6.130 6.269 6.119 6.219 13,406,598 +0.14(+2.34%)
Nov 04, 2004 5.885 6.084 5.885 6.077 7,091,692 +0.17(+2.92%)
Nov 03, 2004 5.881 5.927 5.850 5.904 5,683,832 +0.05(+0.92%)
Nov 02, 2004 5.843 5.885 5.781 5.850 8,681,236 +0.03(+0.59%)
Nov 01, 2004 5.816 5.866 5.774 5.816 4,952,141 +0.02(+0.33%)
Oct 29, 2004 5.747 5.824 5.716 5.797 7,804,615 +0.03(+0.53%)
Oct 28, 2004 5.774 5.793 5.720 5.766 7,756,131 +0.00(+0.07%)
Oct 27, 2004 5.639 5.808 5.632 5.762 6,430,120 +0.11(+1.97%)
Oct 26, 2004 5.697 5.712 5.620 5.651 7,125,839 -0.05(-0.81%)
Oct 25, 2004 5.743 5.751 5.659 5.697 5,458,356 -0.05(-0.80%)
Oct 22, 2004 5.716 5.785 5.701 5.743 6,043,552 +0.01(+0.20%)
Oct 21, 2004 5.774 5.793 5.697 5.731 6,340,451 -0.02(-0.40%)
Oct 20, 2004 5.889 5.896 5.659 5.754 8,997,685 +0.04(+0.67%)
Oct 19, 2004 5.754 5.774 5.670 5.716 7,742,315 -0.09(-1.52%)
Oct 18, 2004 5.774 5.824 5.728 5.804 8,545,429 +0.04(+0.73%)
Oct 15, 2004 5.720 5.781 5.678 5.762 9,505,463 +0.05(+0.81%)
Oct 14, 2004 5.754 5.770 5.697 5.716 8,504,765 -0.05(-0.80%)
Oct 13, 2004 5.870 5.877 5.754 5.762 9,331,860 -0.03(-0.53%)
Oct 12, 2004 5.754 5.804 5.708 5.793 10,904,721 +0.01(+0.13%)
Oct 11, 2004 5.831 5.847 5.774 5.785 5,897,839 -0.04(-0.66%)
Oct 08, 2004 5.877 5.904 5.801 5.824 8,521,187 -0.08(-1.43%)
Oct 07, 2004 5.946 5.954 5.896 5.908 7,432,122 -0.06(-0.96%)
Oct 06, 2004 5.946 5.969 5.931 5.965 6,244,004 -0.00(-0.06%)
Oct 05, 2004 5.985 5.985 5.942 5.969 8,619,458 -0.02(-0.32%)
Oct 04, 2004 6.426 6.426 5.965 5.989 10,142,532 -0.07(-1.20%)
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.