Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Resmed Inc
(NY:
RMD
)
206.33
-3.01 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
6.601
6.627
6.577
6.577
921,813
-0.07(-1.00%)
May 27, 2005
6.654
6.675
6.637
6.643
463,518
-0.04(-0.55%)
May 26, 2005
6.695
6.695
6.649
6.680
424,100
-0.00(-0.06%)
May 25, 2005
6.772
6.772
6.650
6.684
525,257
-0.09(-1.29%)
May 24, 2005
6.765
6.838
6.751
6.772
767,465
-0.00(-0.03%)
May 23, 2005
6.694
6.784
6.677
6.774
934,161
+0.06(+0.96%)
May 20, 2005
6.780
6.791
6.677
6.710
878,595
-0.04(-0.59%)
May 19, 2005
6.691
6.772
6.686
6.750
956,482
+0.08(+1.25%)
May 18, 2005
6.559
6.677
6.558
6.666
982,127
+0.14(+2.08%)
May 17, 2005
6.565
6.565
6.501
6.531
629,739
-0.03(-0.53%)
May 16, 2005
6.485
6.565
6.467
6.565
996,375
+0.03(+0.47%)
May 13, 2005
6.598
6.598
6.512
6.535
647,786
-0.09(-1.34%)
May 12, 2005
6.654
6.655
6.590
6.623
1,401,954
-0.03(-0.52%)
May 11, 2005
6.622
6.658
6.567
6.658
2,223,560
+0.03(+0.51%)
May 10, 2005
6.596
6.633
6.546
6.624
898,542
-0.07(-1.04%)
May 09, 2005
6.664
6.800
6.664
6.694
1,029,619
+0.06(+0.84%)
May 06, 2005
6.501
6.696
6.355
6.638
3,570,898
+0.01(+0.08%)
May 05, 2005
6.618
6.694
6.573
6.633
1,593,345
+0.01(+0.22%)
May 04, 2005
6.534
6.634
6.491
6.618
1,090,883
+0.09(+1.45%)
May 03, 2005
6.515
6.543
6.457
6.523
1,448,021
-0.05(-0.71%)
May 02, 2005
6.559
6.631
6.544
6.570
1,032,943
+0.03(+0.48%)
Apr 29, 2005
6.549
6.549
6.436
6.538
741,819
-0.01(-0.18%)
Apr 28, 2005
6.480
6.561
6.480
6.550
499,612
+0.00(+0.02%)
Apr 27, 2005
6.449
6.583
6.449
6.549
577,023
+0.04(+0.55%)
Apr 26, 2005
6.480
6.534
6.422
6.513
696,227
-0.03(-0.50%)
Apr 25, 2005
6.401
6.570
6.401
6.545
1,025,345
+0.09(+1.44%)
Apr 22, 2005
6.396
6.486
6.391
6.453
646,361
-0.02(-0.36%)
Apr 21, 2005
6.440
6.493
6.399
6.476
1,499,786
+0.04(+0.56%)
Apr 20, 2005
6.393
6.506
6.380
6.440
1,043,866
+0.05(+0.74%)
Apr 19, 2005
6.275
6.411
6.267
6.393
1,404,803
+0.10(+1.57%)
Apr 18, 2005
6.227
6.307
6.215
6.294
1,255,679
-0.03(-0.43%)
Apr 15, 2005
6.338
6.373
6.287
6.321
934,161
-0.09(-1.38%)
Apr 14, 2005
6.433
6.442
6.371
6.410
1,066,662
-0.05(-0.85%)
Apr 13, 2005
6.447
6.490
6.422
6.464
1,058,589
+0.02(+0.33%)
Apr 12, 2005
6.408
6.463
6.380
6.443
988,301
+0.03(+0.54%)
Apr 11, 2005
6.280
6.444
6.280
6.408
975,004
+0.05(+0.83%)
Apr 08, 2005
6.327
6.364
6.241
6.356
1,524,482
-0.05(-0.76%)
Apr 07, 2005
6.096
6.443
6.096
6.404
2,469,566
+0.31(+5.06%)
Apr 06, 2005
6.046
6.116
6.046
6.096
635,913
+0.05(+0.82%)
Apr 05, 2005
6.054
6.064
5.993
6.046
508,160
+0.08(+1.39%)
Apr 04, 2005
5.896
5.987
5.878
5.963
537,605
+0.04(+0.60%)
Apr 01, 2005
5.959
6.001
5.914
5.927
398,930
-0.01(-0.18%)
Mar 31, 2005
5.922
5.980
5.899
5.938
699,552
-0.00(-0.02%)
Mar 30, 2005
5.896
5.944
5.876
5.939
645,886
-0.03(-0.51%)
Mar 29, 2005
6.007
6.066
5.961
5.969
556,602
-0.05(-0.75%)
Mar 28, 2005
5.996
6.082
5.996
6.015
645,411
+0.02(+0.28%)
Mar 24, 2005
5.878
6.023
5.878
5.998
779,813
+0.14(+2.41%)
Mar 23, 2005
5.869
5.914
5.844
5.857
531,906
-0.10(-1.63%)
Mar 22, 2005
5.959
6.007
5.941
5.954
551,378
-0.00(-0.05%)
Mar 21, 2005
6.027
6.028
5.925
5.957
335,291
-0.07(-1.17%)
Mar 18, 2005
5.980
6.031
5.980
6.027
694,803
+0.05(+0.83%)
Mar 17, 2005
6.038
6.043
5.971
5.978
539,030
-0.03(-0.56%)
Mar 16, 2005
6.012
6.046
5.996
6.012
891,893
-0.01(-0.23%)
Mar 15, 2005
6.027
6.043
6.001
6.025
1,001,124
+0.04(+0.67%)
Mar 14, 2005
5.895
6.027
5.883
5.985
1,603,318
+0.09(+1.52%)
Mar 11, 2005
5.885
5.926
5.863
5.896
1,824,630
+0.05(+0.88%)
Mar 10, 2005
5.948
5.975
5.802
5.844
2,064,937
-0.09(-1.58%)
Mar 09, 2005
6.052
6.052
5.906
5.938
2,062,563
-0.13(-2.08%)
Mar 08, 2005
6.138
6.138
6.040
6.064
1,100,382
-0.08(-1.37%)
Mar 07, 2005
6.106
6.175
6.055
6.148
1,532,556
-0.06(-0.97%)
Mar 04, 2005
6.212
6.245
6.193
6.208
948,408
+0.01(+0.08%)
Mar 03, 2005
6.264
6.374
6.193
6.203
1,029,144
-0.01(-0.15%)
Mar 02, 2005
6.227
6.285
6.191
6.213
835,853
+0.01(+0.12%)
Mar 01, 2005
6.206
6.238
6.203
6.205
2,432,523
-0.00(-0.02%)
Feb 28, 2005
6.206
6.236
6.198
6.206
1,062,388
-0.02(-0.39%)
Feb 25, 2005
6.170
6.243
6.170
6.231
873,846
+0.02(+0.27%)
Feb 24, 2005
6.212
6.219
6.178
6.214
576,073
-0.00(-0.03%)
Feb 23, 2005
6.212
6.277
6.206
6.216
677,231
-0.01(-0.10%)
Feb 22, 2005
6.308
6.359
6.216
6.222
777,913
-0.06(-0.92%)
Feb 18, 2005
6.285
6.340
6.273
6.280
851,050
-0.02(-0.30%)
Feb 17, 2005
6.288
6.327
6.267
6.299
685,779
-0.02(-0.25%)
Feb 16, 2005
6.319
6.359
6.294
6.315
1,413,352
-0.02(-0.35%)
Feb 15, 2005
6.301
6.394
6.288
6.337
777,438
+0.01(+0.12%)
Feb 14, 2005
6.317
6.347
6.306
6.330
845,351
-0.04(-0.63%)
Feb 11, 2005
6.285
6.390
6.285
6.370
735,645
+0.04(+0.70%)
Feb 10, 2005
6.187
6.342
6.181
6.325
1,851,225
+0.11(+1.69%)
Feb 09, 2005
6.259
6.312
6.220
6.220
1,238,107
-0.09(-1.42%)
Feb 08, 2005
6.186
6.343
6.186
6.310
3,106,905
+0.01(+0.22%)
Feb 07, 2005
6.275
6.401
6.275
6.296
4,297,521
-0.07(-1.03%)
Feb 04, 2005
5.935
6.427
5.935
6.361
10,170,816
+0.78(+14.02%)
Feb 03, 2005
5.554
5.613
5.544
5.579
1,046,241
-0.06(-1.03%)
Feb 02, 2005
5.538
5.637
5.538
5.637
1,053,365
+0.13(+2.41%)
Feb 01, 2005
5.396
5.525
5.396
5.504
1,204,863
+0.10(+1.91%)
Jan 31, 2005
5.311
5.409
5.310
5.401
838,228
+0.09(+1.66%)
Jan 28, 2005
5.351
5.360
5.264
5.313
556,127
-0.04(-0.81%)
Jan 27, 2005
5.359
5.398
5.320
5.356
651,110
-0.01(-0.16%)
Jan 26, 2005
5.325
5.378
5.293
5.364
374,234
+0.05(+0.89%)
Jan 25, 2005
5.343
5.399
5.317
5.317
536,180
-0.03(-0.65%)
Jan 24, 2005
5.322
5.380
5.316
5.351
1,014,422
-0.07(-1.26%)
Jan 21, 2005
5.322
5.468
5.322
5.420
1,812,282
+0.10(+1.84%)
Jan 20, 2005
5.217
5.339
5.210
5.322
1,221,010
+0.07(+1.36%)
Jan 19, 2005
5.223
5.260
5.223
5.250
541,405
+0.00(+0.02%)
Jan 18, 2005
5.164
5.270
5.159
5.249
956,007
-0.01(-0.20%)
Jan 14, 2005
5.229
5.263
5.212
5.260
947,933
+0.02(+0.30%)
Jan 13, 2005
5.265
5.275
5.237
5.244
1,017,746
-0.04(-0.72%)
Jan 12, 2005
5.336
5.347
5.282
5.282
477,291
-0.05(-1.01%)
Jan 11, 2005
5.348
5.359
5.331
5.336
590,321
-0.01(-0.24%)
Jan 10, 2005
5.303
5.395
5.294
5.348
656,334
+0.04(+0.81%)
Jan 07, 2005
5.322
5.327
5.290
5.305
550,428
-0.02(-0.40%)
Jan 06, 2005
5.354
5.375
5.326
5.326
717,599
-0.00(-0.02%)
Jan 05, 2005
5.318
5.359
5.304
5.327
925,612
+0.01(+0.14%)
Jan 04, 2005
5.354
5.359
5.299
5.320
1,551,552
-0.03(-0.55%)
Jan 03, 2005
5.390
5.447
5.341
5.349
1,135,525
-0.03(-0.57%)
Dec 31, 2004
5.359
5.384
5.359
5.380
345,739
+0.02(+0.39%)
Dec 30, 2004
5.348
5.379
5.333
5.359
163,846
+0.00(+0.04%)
Dec 29, 2004
5.329
5.364
5.329
5.357
212,762
-0.01(-0.16%)
Dec 28, 2004
5.286
5.368
5.286
5.365
393,231
+0.08(+1.51%)
Dec 27, 2004
5.284
5.300
5.261
5.285
304,896
+0.00(+0.02%)
Dec 23, 2004
5.280
5.322
5.264
5.284
292,548
-0.04(-0.69%)
Dec 22, 2004
5.295
5.338
5.277
5.321
255,030
+0.02(+0.30%)
Dec 21, 2004
5.290
5.306
5.253
5.305
666,308
+0.00(+0.02%)
Dec 20, 2004
5.306
5.364
5.295
5.304
353,812
-0.06(-1.04%)
Dec 17, 2004
5.311
5.381
5.311
5.360
839,177
+0.05(+0.91%)
Dec 16, 2004
5.351
5.351
5.270
5.311
390,381
-0.04(-0.71%)
Dec 15, 2004
5.316
5.367
5.315
5.349
565,150
+0.03(+0.61%)
Dec 14, 2004
5.285
5.354
5.282
5.317
634,488
+0.01(+0.20%)
Dec 13, 2004
5.248
5.334
5.248
5.306
844,876
+0.04(+0.74%)
Dec 10, 2004
5.191
5.288
5.181
5.267
657,759
+0.04(+0.74%)
Dec 09, 2004
5.185
5.239
5.148
5.228
1,437,572
-0.01(-0.16%)
Dec 08, 2004
5.080
5.243
5.080
5.237
798,335
+0.09(+1.78%)
Dec 07, 2004
5.223
5.248
5.135
5.145
1,177,793
-0.08(-1.49%)
Dec 06, 2004
5.275
5.327
5.222
5.223
1,187,291
-0.16(-2.92%)
Dec 03, 2004
5.343
5.389
5.331
5.380
1,147,398
+0.05(+0.95%)
Dec 02, 2004
5.333
5.379
5.311
5.329
622,140
+0.00(+0.00%)
Dec 01, 2004
5.231
5.335
5.222
5.329
927,987
+0.06(+1.12%)
Nov 30, 2004
5.269
5.306
5.242
5.270
823,030
-0.04(-0.71%)
Nov 29, 2004
5.217
5.343
5.211
5.308
1,268,027
+0.05(+1.04%)
Nov 26, 2004
5.222
5.271
5.216
5.254
173,344
+0.02(+0.34%)
Nov 24, 2004
5.211
5.243
5.176
5.236
936,535
+0.01(+0.26%)
Nov 23, 2004
5.143
5.264
5.143
5.222
970,729
+0.08(+1.51%)
Nov 22, 2004
5.085
5.178
5.085
5.144
2,611,567
-0.05(-0.99%)
Nov 19, 2004
5.270
5.284
5.196
5.196
871,472
-0.06(-1.20%)
Nov 18, 2004
5.245
5.268
5.230
5.259
590,796
+0.01(+0.10%)
Nov 17, 2004
5.211
5.283
5.210
5.254
2,604,918
-0.01(-0.24%)
Nov 16, 2004
5.359
5.360
5.258
5.266
1,799,934
-0.10(-1.84%)
Nov 15, 2004
5.348
5.389
5.348
5.365
586,047
-0.00(-0.08%)
Nov 12, 2004
5.327
5.369
5.318
5.369
817,806
-0.01(-0.10%)
Nov 11, 2004
5.264
5.390
5.264
5.375
1,873,071
+0.11(+2.00%)
Nov 10, 2004
5.197
5.419
5.197
5.269
3,000,998
+0.07(+1.40%)
Nov 09, 2004
5.054
5.214
5.035
5.197
3,337,239
+0.16(+3.24%)
Nov 08, 2004
5.054
5.135
5.034
5.034
1,757,191
-0.01(-0.10%)
Nov 05, 2004
4.998
5.050
4.991
5.039
1,157,372
+0.05(+1.03%)
Nov 04, 2004
4.990
4.990
4.922
4.987
2,062,088
-0.03(-0.57%)
Nov 03, 2004
5.022
5.044
4.975
5.016
1,472,716
+0.07(+1.34%)
Nov 02, 2004
4.891
4.964
4.876
4.949
1,642,736
+0.06(+1.21%)
Nov 01, 2004
4.912
4.930
4.876
4.890
950,308
-0.06(-1.17%)
Oct 29, 2004
4.954
4.960
4.897
4.948
716,174
+0.01(+0.21%)
Oct 28, 2004
5.001
5.006
4.872
4.938
2,159,921
-0.03(-0.64%)
Oct 27, 2004
4.954
4.989
4.893
4.969
1,051,940
+0.07(+1.48%)
Oct 26, 2004
4.869
4.916
4.859
4.897
1,668,857
+0.08(+1.73%)
Oct 25, 2004
4.801
4.827
4.772
4.813
1,500,261
+0.02(+0.40%)
Oct 22, 2004
4.896
4.900
4.773
4.795
1,412,402
-0.05(-1.00%)
Oct 21, 2004
4.851
4.853
4.825
4.843
1,070,462
+0.02(+0.33%)
Oct 20, 2004
4.843
4.862
4.805
4.827
1,293,673
+0.08(+1.60%)
Oct 19, 2004
4.790
4.826
4.725
4.751
864,348
+0.01(+0.29%)
Oct 18, 2004
4.717
4.787
4.712
4.738
1,123,178
+0.02(+0.33%)
Oct 15, 2004
4.790
4.795
4.688
4.722
2,016,021
-0.05(-1.06%)
Oct 14, 2004
4.817
4.833
4.753
4.772
563,726
-0.02(-0.44%)
Oct 13, 2004
4.885
4.890
4.762
4.793
1,699,726
-0.02(-0.33%)
Oct 12, 2004
4.722
4.853
4.666
4.809
3,398,504
+0.20(+4.29%)
Oct 11, 2004
4.580
4.631
4.580
4.611
1,767,640
+0.04(+0.78%)
Oct 08, 2004
4.684
4.704
4.559
4.576
2,744,543
-0.04(-0.89%)
Oct 07, 2004
4.680
4.680
4.564
4.617
2,793,460
-0.04(-0.79%)
Oct 06, 2004
4.927
4.934
4.530
4.653
10,217,358
-0.28(-5.60%)
Oct 05, 2004
5.049
5.050
4.911
4.929
2,382,182
-0.12(-2.38%)
Oct 04, 2004
5.022
5.065
5.006
5.049
1,228,609
+0.02(+0.44%)
Oct 01, 2004
5.012
5.052
5.010
5.027
478,241
+0.01(+0.29%)
Sep 30, 2004
5.034
5.055
5.002
5.012
690,528
-0.04(-0.85%)
Sep 29, 2004
4.969
5.090
4.966
5.056
979,753
+0.09(+1.76%)
Sep 28, 2004
5.054
5.057
4.941
4.968
2,161,820
-0.08(-1.67%)
Sep 27, 2004
5.072
5.080
5.043
5.052
750,368
-0.02(-0.39%)
Sep 24, 2004
5.059
5.107
5.056
5.072
343,364
+0.01(+0.17%)
Sep 23, 2004
5.132
5.152
5.025
5.064
912,789
-0.05(-0.97%)
Sep 22, 2004
5.106
5.132
5.090
5.114
1,802,308
+0.06(+1.19%)
Sep 21, 2004
5.064
5.092
5.028
5.054
1,045,766
+0.04(+0.86%)
Sep 20, 2004
5.003
5.032
4.995
5.010
1,287,499
-0.03(-0.63%)
Sep 17, 2004
5.025
5.069
5.024
5.042
966,930
-0.01(-0.10%)
Sep 16, 2004
5.050
5.072
5.032
5.047
773,164
-0.05(-0.99%)
Sep 15, 2004
5.146
5.162
5.090
5.098
741,344
-0.11(-2.12%)
Sep 14, 2004
5.164
5.209
5.152
5.208
1,297,947
+0.04(+0.86%)
Sep 13, 2004
5.117
5.186
5.092
5.164
771,264
+0.04(+0.86%)
Sep 10, 2004
5.026
5.150
5.014
5.120
641,137
+0.07(+1.44%)
Sep 09, 2004
5.122
5.138
5.035
5.047
1,296,047
-0.09(-1.76%)
Sep 08, 2004
5.106
5.191
5.105
5.138
482,515
+0.04(+0.70%)
Sep 07, 2004
5.052
5.140
5.052
5.102
577,498
+0.03(+0.56%)
Sep 03, 2004
5.101
5.127
5.074
5.074
717,124
-0.05(-1.03%)
Sep 02, 2004
5.032
5.159
5.032
5.126
859,599
+0.07(+1.35%)
Sep 01, 2004
5.029
5.074
5.029
5.058
479,190
+0.03(+0.57%)
Aug 31, 2004
4.948
5.029
4.948
5.029
580,348
+0.04(+0.78%)
Aug 30, 2004
4.969
5.011
4.963
4.990
948,883
-0.05(-0.90%)
Aug 27, 2004
5.034
5.043
4.990
5.036
866,248
+0.10(+2.03%)
Aug 26, 2004
4.938
4.968
4.926
4.936
716,174
-0.01(-0.19%)
Aug 25, 2004
4.896
4.983
4.896
4.945
1,282,750
+0.03(+0.69%)
Aug 24, 2004
4.790
4.916
4.758
4.911
2,277,700
+0.03(+0.52%)
Aug 23, 2004
4.845
4.898
4.833
4.886
1,047,666
-0.00(-0.02%)
Aug 20, 2004
4.822
4.899
4.821
4.887
488,689
+0.09(+1.78%)
Aug 19, 2004
4.780
4.809
4.759
4.802
809,733
+0.02(+0.35%)
Aug 18, 2004
4.732
4.787
4.726
4.785
948,408
+0.03(+0.64%)
Aug 17, 2004
4.735
4.767
4.696
4.755
797,385
+0.02(+0.42%)
Aug 16, 2004
4.611
4.738
4.611
4.735
1,102,756
+0.09(+1.86%)
Aug 13, 2004
4.687
4.715
4.601
4.648
1,341,639
-0.06(-1.25%)
Aug 12, 2004
4.764
4.765
4.683
4.707
1,363,485
-0.08(-1.76%)
Aug 11, 2004
4.780
4.793
4.685
4.791
1,359,686
+0.01(+0.24%)
Aug 10, 2004
4.738
4.818
4.699
4.780
1,984,676
+0.13(+2.90%)
Aug 09, 2004
4.648
4.656
4.611
4.645
1,366,810
+0.02(+0.50%)
Aug 06, 2004
4.947
5.001
4.459
4.622
6,410,425
-0.43(-8.56%)
Aug 05, 2004
5.302
5.308
5.054
5.055
1,248,081
-0.25(-4.67%)
Aug 04, 2004
5.254
5.303
5.228
5.302
739,920
+0.04(+0.70%)
Aug 03, 2004
5.264
5.318
5.242
5.265
852,000
-0.02(-0.44%)
Aug 02, 2004
5.146
5.306
5.138
5.288
931,786
+0.13(+2.51%)
Jul 30, 2004
5.119
5.185
5.119
5.159
1,355,887
+0.05(+1.03%)
Jul 29, 2004
4.967
5.106
4.954
5.106
888,569
+0.12(+2.36%)
Jul 28, 2004
5.022
5.027
4.941
4.988
1,123,652
-0.03(-0.67%)
Jul 27, 2004
5.032
5.066
5.000
5.022
1,104,181
+0.00(+0.00%)
Jul 26, 2004
5.101
5.101
5.011
5.022
401,304
-0.07(-1.41%)
Jul 23, 2004
5.080
5.101
5.063
5.094
347,639
+0.01(+0.27%)
Jul 22, 2004
5.127
5.128
5.056
5.080
1,032,943
-0.06(-1.11%)
Jul 21, 2004
5.132
5.178
5.127
5.137
467,318
-0.01(-0.22%)
Jul 20, 2004
5.138
5.148
5.097
5.148
623,565
+0.01(+0.10%)
Jul 19, 2004
5.175
5.185
5.115
5.143
509,585
-0.01(-0.24%)
Jul 16, 2004
5.171
5.180
5.145
5.156
523,833
-0.02(-0.33%)
Jul 15, 2004
5.202
5.220
5.143
5.172
898,542
-0.03(-0.59%)
Jul 14, 2004
5.196
5.245
5.196
5.203
458,294
-0.01(-0.10%)
Jul 13, 2004
5.159
5.230
5.159
5.208
634,963
+0.09(+1.79%)
Jul 12, 2004
5.159
5.188
5.112
5.117
1,130,776
-0.10(-1.84%)
Jul 09, 2004
5.290
5.306
5.189
5.212
518,609
-0.07(-1.37%)
Jul 08, 2004
5.390
5.390
5.274
5.285
1,496,937
-0.08(-1.49%)
Jul 07, 2004
5.422
5.433
5.343
5.365
757,017
-0.06(-1.05%)
Jul 06, 2004
5.317
5.436
5.267
5.422
1,905,840
+0.04(+0.68%)
Jul 02, 2004
5.380
5.407
5.366
5.385
412,702
+0.02(+0.39%)
Jul 01, 2004
5.380
5.387
5.343
5.364
705,726
-0.00(-0.02%)
Jun 30, 2004
5.348
5.388
5.344
5.365
724,247
+0.01(+0.12%)
Jun 29, 2004
5.285
5.361
5.285
5.359
825,405
+0.05(+0.99%)
Jun 28, 2004
5.284
5.316
5.264
5.306
388,481
-0.00(-0.04%)
Jun 25, 2004
5.311
5.340
5.263
5.308
705,251
-0.00(-0.04%)
Jun 24, 2004
5.357
5.381
5.290
5.310
1,069,512
-0.05(-0.86%)
Jun 23, 2004
5.422
5.422
5.324
5.357
667,732
-0.07(-1.20%)
Jun 22, 2004
5.422
5.438
5.339
5.422
747,518
-0.01(-0.12%)
Jun 21, 2004
5.433
5.474
5.427
5.428
712,849
+0.01(+0.17%)
Jun 18, 2004
5.384
5.449
5.384
5.419
829,679
+0.03(+0.65%)
Jun 17, 2004
5.354
5.410
5.295
5.384
555,652
+0.03(+0.59%)
Jun 16, 2004
5.369
5.369
5.301
5.353
746,094
-0.02(-0.31%)
Jun 15, 2004
5.317
5.389
5.317
5.369
505,311
+0.07(+1.39%)
Jun 14, 2004
5.296
5.306
5.265
5.296
434,548
-0.02(-0.32%)
Jun 10, 2004
5.253
5.338
5.253
5.313
488,689
+0.09(+1.65%)
Jun 09, 2004
5.278
5.323
5.223
5.226
317,719
-0.07(-1.37%)
Jun 08, 2004
5.264
5.299
5.251
5.299
347,164
+0.02(+0.46%)
Jun 07, 2004
5.251
5.280
5.232
5.275
371,859
+0.05(+0.95%)
Jun 04, 2004
5.243
5.264
5.225
5.225
536,180
+0.00(+0.06%)
Jun 03, 2004
5.238
5.290
5.210
5.222
974,054
-0.04(-0.68%)
Jun 02, 2004
5.298
5.298
5.212
5.258
584,147
-0.04(-0.76%)
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
.