Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.594 3.603 3.444 3.484 77,849,120 -0.06(-1.71%)
Oct 28, 2005 3.511 3.587 3.498 3.545 58,682,356 +0.04(+1.21%)
Oct 27, 2005 3.587 3.608 3.461 3.503 84,363,544 -0.13(-3.55%)
Oct 26, 2005 3.737 3.883 3.614 3.631 117,294,664 -0.09(-2.33%)
Oct 25, 2005 3.679 3.821 3.678 3.718 92,051,264 -0.05(-1.23%)
Oct 24, 2005 3.547 3.776 3.474 3.764 150,917,504 +0.29(+8.28%)
Oct 21, 2005 3.464 3.503 3.395 3.476 104,397,152 +0.12(+3.48%)
Oct 20, 2005 3.586 3.586 3.335 3.360 136,575,248 -0.22(-6.19%)
Oct 19, 2005 3.477 3.632 3.457 3.581 90,921,752 +0.06(+1.81%)
Oct 18, 2005 3.650 3.665 3.497 3.518 61,134,020 -0.14(-3.95%)
Oct 17, 2005 3.648 3.753 3.600 3.662 78,383,232 +0.03(+0.94%)
Oct 14, 2005 3.693 3.714 3.549 3.628 91,543,424 +0.03(+0.85%)
Oct 13, 2005 3.644 3.664 3.445 3.598 119,877,664 -0.05(-1.25%)
Oct 12, 2005 3.744 3.764 3.540 3.643 153,053,952 -0.07(-1.81%)
Oct 11, 2005 3.883 3.900 3.666 3.710 124,789,752 -0.17(-4.42%)
Oct 10, 2005 3.830 3.927 3.781 3.882 83,216,520 +0.07(+1.93%)
Oct 07, 2005 3.861 3.950 3.753 3.809 87,121,672 -0.03(-0.81%)
Oct 06, 2005 4.078 4.100 3.715 3.840 191,440,016 -0.24(-5.85%)
Oct 05, 2005 4.224 4.361 4.074 4.078 181,055,472 -0.11(-2.62%)
Oct 04, 2005 4.139 4.284 4.125 4.188 104,983,800 +0.09(+2.21%)
Oct 03, 2005 4.091 4.185 4.080 4.097 57,342,696 -0.01(-0.36%)
Sep 30, 2005 4.228 4.265 4.110 4.112 72,131,488 -0.08(-1.89%)
Sep 29, 2005 4.021 4.226 3.969 4.191 151,381,568 +0.20(+5.04%)
Sep 28, 2005 4.033 4.089 3.963 3.990 98,985,976 -0.03(-0.72%)
Sep 27, 2005 4.192 4.386 4.000 4.019 338,137,152 -0.17(-4.13%)
Sep 26, 2005 3.800 4.204 3.769 4.192 217,786,656 +0.41(+10.86%)
Sep 23, 2005 3.815 3.815 3.746 3.781 22,064,986 -0.00(-0.12%)
Sep 22, 2005 3.792 3.856 3.760 3.786 76,045,400 +0.02(+0.53%)
Sep 21, 2005 3.569 3.814 3.563 3.766 186,168,944 +0.20(+5.53%)
Sep 20, 2005 3.839 4.001 3.539 3.568 199,022,672 -0.29(-7.61%)
Sep 19, 2005 3.870 3.899 3.776 3.862 88,496,352 +0.02(+0.55%)
Sep 16, 2005 3.825 3.872 3.783 3.841 65,765,916 +0.04(+1.17%)
Sep 15, 2005 3.833 3.852 3.787 3.797 68,812,984 -0.04(-1.06%)
Sep 14, 2005 3.785 3.926 3.780 3.837 144,849,632 -0.05(-1.23%)
Sep 13, 2005 3.783 3.956 3.746 3.885 185,862,480 +0.06(+1.55%)
Sep 12, 2005 3.586 3.872 3.579 3.826 298,139,968 +0.31(+8.96%)
Sep 09, 2005 3.439 3.536 3.439 3.511 86,666,360 +0.05(+1.56%)
Sep 08, 2005 3.409 3.480 3.381 3.457 62,561,240 -0.01(-0.16%)
Sep 07, 2005 3.312 3.498 3.291 3.463 134,771,536 +0.15(+4.41%)
Sep 06, 2005 3.280 3.355 3.278 3.317 25,015,740 +0.02(+0.48%)
Sep 02, 2005 3.305 3.337 3.289 3.301 13,466,646 -0.02(-0.63%)
Sep 01, 2005 3.343 3.353 3.307 3.322 28,141,612 +0.00(+0.06%)
Aug 31, 2005 3.326 3.375 3.292 3.320 73,760,096 +0.01(+0.39%)
Aug 30, 2005 3.272 3.326 3.254 3.307 35,654,216 +0.03(+0.88%)
Aug 29, 2005 3.245 3.317 3.237 3.278 31,573,944 +0.02(+0.49%)
Aug 26, 2005 3.244 3.330 3.215 3.262 39,962,140 +0.00(+0.08%)
Aug 25, 2005 3.264 3.316 3.244 3.260 35,487,852 +0.00(+0.01%)
Aug 24, 2005 3.253 3.302 3.203 3.259 92,909,352 -0.04(-1.08%)
Aug 23, 2005 3.312 3.344 3.256 3.295 39,445,540 -0.05(-1.50%)
Aug 22, 2005 3.246 3.360 3.244 3.345 45,434,608 +0.05(+1.43%)
Aug 19, 2005 3.307 3.376 3.230 3.298 73,523,680 -0.07(-1.98%)
Aug 18, 2005 3.424 3.427 3.359 3.365 56,388,296 -0.06(-1.87%)
Aug 17, 2005 3.454 3.481 3.407 3.429 43,998,632 -0.03(-0.85%)
Aug 16, 2005 3.563 3.608 3.419 3.458 96,534,312 -0.07(-1.96%)
Aug 15, 2005 3.536 3.600 3.484 3.527 87,086,648 -0.01(-0.19%)
Aug 12, 2005 3.431 3.584 3.426 3.534 208,461,584 +0.08(+2.22%)
Aug 11, 2005 3.359 3.540 3.321 3.457 92,471,552 +0.11(+3.39%)
Aug 10, 2005 3.348 3.375 3.312 3.344 71,658,664 -0.01(-0.19%)
Aug 09, 2005 3.381 3.421 3.315 3.350 98,609,472 -0.02(-0.57%)
Aug 08, 2005 3.517 3.580 3.358 3.369 155,601,920 -0.10(-2.78%)
Aug 05, 2005 3.371 3.717 3.309 3.466 244,098,288 +0.11(+3.38%)
Aug 04, 2005 3.334 3.467 3.305 3.352 170,381,968 +0.04(+1.20%)
Aug 03, 2005 3.381 3.420 3.228 3.312 702,699,712 +0.59(+21.46%)
Aug 02, 2005 2.764 2.764 2.717 2.727 82,437,240 -0.04(-1.31%)
Aug 01, 2005 2.680 2.787 2.678 2.763 59,391,588 +0.08(+2.82%)
Jul 29, 2005 2.682 2.707 2.659 2.688 25,006,984 +0.01(+0.19%)
Jul 28, 2005 2.633 2.741 2.609 2.683 43,359,448 +0.04(+1.59%)
Jul 27, 2005 2.615 2.661 2.578 2.640 36,468,516 +0.03(+1.12%)
Jul 26, 2005 2.649 2.668 2.569 2.611 42,720,264 -0.04(-1.35%)
Jul 25, 2005 2.605 2.671 2.600 2.647 43,482,032 +0.04(+1.54%)
Jul 22, 2005 2.598 2.615 2.568 2.607 22,826,752 +0.02(+0.64%)
Jul 21, 2005 2.521 2.638 2.521 2.590 79,976,816 +0.09(+3.54%)
Jul 20, 2005 2.485 2.531 2.445 2.502 45,837,380 -0.02(-0.85%)
Jul 19, 2005 2.524 2.549 2.504 2.523 48,954,496 +0.02(+0.75%)
Jul 18, 2005 2.570 2.587 2.503 2.504 76,124,200 -0.07(-2.73%)
Jul 15, 2005 2.650 2.666 2.567 2.575 51,484,968 -0.08(-2.91%)
Jul 14, 2005 2.709 2.718 2.645 2.652 79,740,408 -0.05(-2.01%)
Jul 13, 2005 2.741 2.747 2.691 2.706 37,361,624 -0.03(-1.22%)
Jul 12, 2005 2.717 2.782 2.700 2.740 76,062,912 +0.02(+0.79%)
Jul 11, 2005 2.627 2.730 2.604 2.718 67,928,632 +0.10(+3.97%)
Jul 08, 2005 2.583 2.634 2.550 2.614 35,654,216 +0.05(+1.94%)
Jul 07, 2005 2.540 2.649 2.531 2.565 64,899,076 +0.01(+0.57%)
Jul 06, 2005 2.530 2.570 2.517 2.550 72,726,896 +0.00(+0.18%)
Jul 05, 2005 2.599 2.599 2.531 2.545 73,681,288 -0.06(-2.35%)
Jul 01, 2005 2.614 2.623 2.583 2.607 23,159,478 -0.00(-0.09%)
Jun 30, 2005 2.613 2.630 2.597 2.609 35,680,484 -0.01(-0.49%)
Jun 29, 2005 2.633 2.650 2.619 2.622 35,654,216 -0.03(-1.00%)
Jun 28, 2005 2.598 2.650 2.594 2.648 69,618,528 +0.06(+2.24%)
Jun 27, 2005 2.642 2.670 2.565 2.590 73,453,640 -0.08(-3.01%)
Jun 24, 2005 2.714 2.733 2.641 2.671 45,513,412 -0.04(-1.65%)
Jun 23, 2005 2.783 2.814 2.690 2.715 49,795,068 -0.07(-2.64%)
Jun 22, 2005 2.700 2.798 2.671 2.789 104,335,864 +0.06(+2.26%)
Jun 21, 2005 2.644 2.777 2.629 2.727 90,221,272 +0.09(+3.39%)
Jun 20, 2005 2.651 2.680 2.610 2.638 66,623,996 -0.01(-0.52%)
Jun 17, 2005 2.720 2.768 2.630 2.651 107,006,424 -0.04(-1.46%)
Jun 16, 2005 2.562 2.750 2.555 2.691 151,372,800 +0.13(+5.16%)
Jun 15, 2005 2.566 2.589 2.529 2.559 22,257,616 -0.00(-0.07%)
Jun 14, 2005 2.599 2.627 2.545 2.561 55,862,940 -0.06(-2.16%)
Jun 13, 2005 2.516 2.650 2.514 2.617 79,425,192 +0.10(+3.96%)
Jun 10, 2005 2.523 2.528 2.498 2.518 43,166,816 -0.01(-0.25%)
Jun 09, 2005 2.521 2.536 2.478 2.524 71,921,344 +0.00(+0.07%)
Jun 08, 2005 2.527 2.587 2.513 2.522 68,699,160 -0.02(-0.95%)
Jun 07, 2005 2.595 2.636 2.531 2.546 85,361,720 -0.04(-1.62%)
Jun 06, 2005 2.542 2.655 2.499 2.588 140,471,648 +0.04(+1.40%)
Jun 03, 2005 2.424 2.559 2.401 2.553 137,424,576 +0.13(+5.47%)
Jun 02, 2005 2.386 2.435 2.371 2.420 32,318,200 +0.04(+1.81%)
Jun 01, 2005 2.359 2.437 2.341 2.377 68,042,464 +0.02(+0.77%)
May 31, 2005 2.353 2.373 2.310 2.359 19,823,464 +0.02(+0.76%)
May 27, 2005 2.307 2.394 2.307 2.341 36,267,132 +0.02(+0.91%)
May 26, 2005 2.310 2.361 2.292 2.320 26,574,298 -0.00(-0.12%)
May 25, 2005 2.306 2.344 2.296 2.323 58,218,288 -0.04(-1.59%)
May 24, 2005 2.355 2.398 2.330 2.360 62,937,744 -0.00(-0.06%)
May 23, 2005 2.307 2.387 2.296 2.362 74,486,840 +0.08(+3.50%)
May 20, 2005 2.284 2.290 2.266 2.282 40,321,136 +0.01(+0.22%)
May 19, 2005 2.238 2.287 2.233 2.277 50,714,444 +0.04(+1.71%)
May 18, 2005 2.201 2.248 2.197 2.238 54,365,672 +0.03(+1.34%)
May 17, 2005 2.222 2.227 2.187 2.209 52,588,216 -0.02(-0.88%)
May 16, 2005 2.217 2.238 2.208 2.228 54,750,936 +0.01(+0.31%)
May 13, 2005 2.269 2.282 2.217 2.222 87,682,048 -0.05(-2.19%)
May 12, 2005 2.261 2.296 2.261 2.271 29,682,660 -0.02(-0.80%)
May 11, 2005 2.286 2.319 2.264 2.290 61,326,652 +0.02(+0.70%)
May 10, 2005 2.286 2.299 2.261 2.274 52,859,648 -0.03(-1.13%)
May 09, 2005 2.286 2.315 2.283 2.300 40,242,332 -0.00(-0.08%)
May 06, 2005 2.292 2.330 2.284 2.302 37,063,924 -0.00(-0.18%)
May 05, 2005 2.307 2.330 2.277 2.306 31,355,044 +0.02(+0.78%)
May 04, 2005 2.301 2.327 2.274 2.288 44,611,548 +0.00(+0.06%)
May 03, 2005 2.259 2.324 2.249 2.286 52,281,756 +0.03(+1.25%)
May 02, 2005 2.256 2.286 2.234 2.258 55,188,732 +0.00(+0.08%)
Apr 29, 2005 2.290 2.302 2.256 2.256 40,408,692 -0.02(-0.90%)
Apr 28, 2005 2.264 2.370 2.238 2.277 90,282,568 +0.01(+0.38%)
Apr 27, 2005 2.353 2.357 2.187 2.268 186,002,576 -0.02(-0.90%)
Apr 26, 2005 2.307 2.357 2.252 2.289 146,425,696 -0.10(-3.99%)
Apr 25, 2005 2.449 2.449 2.360 2.384 63,655,732 -0.04(-1.55%)
Apr 22, 2005 2.421 2.464 2.383 2.421 50,206,600 -0.00(-0.19%)
Apr 21, 2005 2.337 2.436 2.308 2.426 75,327,408 +0.10(+4.12%)
Apr 20, 2005 2.376 2.376 2.318 2.330 50,600,616 -0.01(-0.47%)
Apr 19, 2005 2.293 2.353 2.271 2.341 77,069,840 +0.06(+2.52%)
Apr 18, 2005 2.267 2.362 2.267 2.283 70,108,864 -0.00(-0.04%)
Apr 15, 2005 2.284 2.298 2.267 2.284 50,267,888 -0.00(-0.18%)
Apr 14, 2005 2.330 2.353 2.276 2.288 101,647,784 -0.03(-1.24%)
Apr 13, 2005 2.277 2.341 2.275 2.317 100,553,288 +0.04(+1.85%)
Apr 12, 2005 2.254 2.287 2.249 2.275 64,697,688 +0.01(+0.44%)
Apr 11, 2005 2.231 2.279 2.215 2.265 63,104,108 +0.03(+1.56%)
Apr 08, 2005 2.249 2.283 2.229 2.230 56,011,792 -0.02(-1.07%)
Apr 07, 2005 2.241 2.287 2.241 2.254 79,757,920 +0.00(+0.20%)
Apr 06, 2005 2.224 2.268 2.208 2.250 95,693,744 +0.04(+1.90%)
Apr 05, 2005 2.225 2.236 2.197 2.208 38,797,600 -0.01(-0.37%)
Apr 04, 2005 2.152 2.234 2.135 2.216 66,588,976 +0.05(+2.47%)
Apr 01, 2005 2.243 2.243 2.151 2.163 112,006,072 -0.04(-1.80%)
Mar 31, 2005 2.185 2.237 2.178 2.202 71,142,064 +0.02(+0.75%)
Mar 30, 2005 2.147 2.206 2.139 2.186 65,196,780 +0.04(+2.00%)
Mar 29, 2005 2.147 2.163 2.111 2.143 66,448,880 +0.00(+0.17%)
Mar 28, 2005 2.079 2.170 2.079 2.139 55,197,488 +0.06(+2.92%)
Mar 24, 2005 2.076 2.111 2.074 2.079 40,610,080 +0.00(+0.13%)
Mar 23, 2005 2.065 2.147 2.065 2.076 54,059,216 +0.00(+0.09%)
Mar 22, 2005 2.060 2.100 2.059 2.074 64,522,572 +0.01(+0.40%)
Mar 21, 2005 2.084 2.111 2.043 2.066 75,844,008 -0.01(-0.29%)
Mar 18, 2005 2.058 2.084 2.058 2.072 69,460,928 +0.01(+0.33%)
Mar 17, 2005 2.067 2.087 2.051 2.065 63,568,172 -0.00(-0.11%)
Mar 16, 2005 2.051 2.097 2.025 2.067 52,754,580 +0.02(+1.03%)
Mar 15, 2005 2.020 2.103 2.017 2.046 53,630,172 -0.00(-0.04%)
Mar 14, 2005 2.067 2.067 2.017 2.047 43,035,476 -0.02(-0.99%)
Mar 11, 2005 2.033 2.103 2.033 2.068 43,158,060 -0.01(-0.26%)
Mar 10, 2005 2.056 2.096 1.976 2.073 100,640,848 +0.01(+0.58%)
Mar 09, 2005 2.117 2.159 2.056 2.061 79,556,528 -0.08(-3.61%)
Mar 08, 2005 2.120 2.193 2.107 2.138 69,741,112 +0.03(+1.25%)
Mar 07, 2005 2.093 2.143 2.081 2.112 57,088,772 +0.02(+0.92%)
Mar 04, 2005 2.113 2.113 2.053 2.093 87,445,640 -0.01(-0.63%)
Mar 03, 2005 2.066 2.144 2.053 2.106 92,147,584 +0.03(+1.45%)
Mar 02, 2005 1.992 2.092 1.992 2.076 131,199,104 +0.06(+3.04%)
Mar 01, 2005 1.942 2.044 1.931 2.015 251,821,024 +0.08(+3.89%)
Feb 28, 2005 1.905 1.951 1.894 1.939 50,968,364 +0.03(+1.60%)
Feb 25, 2005 1.898 1.919 1.875 1.909 47,492,256 +0.03(+1.80%)
Feb 24, 2005 1.864 1.894 1.800 1.875 68,059,976 +0.01(+0.42%)
Feb 23, 2005 1.935 1.981 1.863 1.867 164,638,064 +0.01(+0.57%)
Feb 22, 2005 1.902 1.910 1.857 1.857 252,048,672 +0.03(+1.42%)
Feb 18, 2005 1.824 1.850 1.807 1.831 63,375,540 +0.03(+1.44%)
Feb 17, 2005 1.821 1.838 1.793 1.804 47,404,696 +0.00(+0.00%)
Feb 16, 2005 1.851 1.851 1.791 1.804 61,011,436 -0.04(-2.18%)
Feb 15, 2005 1.841 1.868 1.819 1.845 51,073,436 +0.01(+0.80%)
Feb 14, 2005 1.759 1.881 1.729 1.830 91,569,688 +0.06(+3.43%)
Feb 11, 2005 1.763 1.804 1.715 1.769 80,808,632 -0.01(-0.44%)
Feb 10, 2005 1.817 1.837 1.761 1.777 91,412,080 -0.03(-1.62%)
Feb 09, 2005 1.887 1.904 1.772 1.806 95,825,080 -0.08(-4.10%)
Feb 08, 2005 1.770 1.889 1.769 1.884 130,542,408 -0.02(-1.06%)
Feb 07, 2005 1.945 1.964 1.862 1.904 103,425,240 -0.08(-4.18%)
Feb 04, 2005 2.067 2.067 1.969 1.987 74,802,056 -0.01(-0.59%)
Feb 03, 2005 2.019 2.031 1.984 1.999 90,965,528 +0.01(+0.44%)
Feb 02, 2005 2.010 2.028 1.969 1.990 90,589,024 +0.06(+3.17%)
Feb 01, 2005 1.932 1.964 1.910 1.929 56,799,824 +0.00(+0.17%)
Jan 31, 2005 1.896 1.974 1.896 1.926 98,154,160 +0.04(+2.33%)
Jan 28, 2005 1.952 1.992 1.852 1.882 151,635,488 -0.10(-5.22%)
Jan 27, 2005 2.038 2.041 1.951 1.985 89,074,248 -0.05(-2.42%)
Jan 26, 2005 2.025 2.056 2.008 2.035 54,637,108 +0.01(+0.41%)
Jan 25, 2005 1.964 2.047 1.954 2.027 96,604,360 +0.07(+3.84%)
Jan 24, 2005 2.043 2.079 1.887 1.952 140,541,696 -0.11(-5.15%)
Jan 21, 2005 2.181 2.188 2.032 2.058 145,620,144 -0.12(-5.46%)
Jan 20, 2005 2.261 2.302 2.135 2.176 179,566,960 -0.13(-5.63%)
Jan 19, 2005 2.344 2.401 2.295 2.306 62,246,024 -0.03(-1.08%)
Jan 18, 2005 2.302 2.349 2.291 2.331 64,478,792 -0.01(-0.27%)
Jan 14, 2005 2.313 2.371 2.313 2.338 53,096,060 +0.01(+0.63%)
Jan 13, 2005 2.275 2.360 2.275 2.323 63,323,008 +0.04(+1.70%)
Jan 12, 2005 2.285 2.306 2.217 2.284 89,477,016 +0.00(+0.06%)
Jan 11, 2005 2.334 2.358 2.262 2.283 123,029,808 -0.09(-3.63%)
Jan 10, 2005 2.376 2.398 2.333 2.369 58,445,944 -0.00(-0.15%)
Jan 07, 2005 2.353 2.404 2.353 2.372 46,353,980 +0.00(+0.10%)
Jan 06, 2005 2.339 2.385 2.296 2.370 66,895,432 +0.03(+1.23%)
Jan 05, 2005 2.366 2.419 2.339 2.341 73,549,952 -0.03(-1.16%)
Jan 04, 2005 2.400 2.409 2.356 2.369 56,204,420 -0.03(-1.16%)
Jan 03, 2005 2.450 2.458 2.371 2.397 70,949,432 -0.02(-0.87%)
Dec 31, 2004 2.454 2.483 2.404 2.418 63,909,656 -0.05(-1.89%)
Dec 30, 2004 2.482 2.488 2.454 2.464 42,238,688 +0.01(+0.45%)
Dec 29, 2004 2.445 2.494 2.435 2.453 55,889,208 +0.02(+0.81%)
Dec 28, 2004 2.397 2.455 2.355 2.434 49,707,508 +0.06(+2.36%)
Dec 27, 2004 2.331 2.397 2.330 2.377 43,096,768 +0.06(+2.44%)
Dec 23, 2004 2.296 2.323 2.281 2.321 19,709,636 +0.01(+0.32%)
Dec 22, 2004 2.283 2.318 2.255 2.313 63,892,144 +0.02(+0.68%)
Dec 21, 2004 2.255 2.306 2.230 2.298 64,470,036 +0.06(+2.91%)
Dec 20, 2004 2.284 2.302 2.219 2.233 70,774,320 -0.05(-1.98%)
Dec 17, 2004 2.277 2.316 2.274 2.278 47,457,232 -0.01(-0.40%)
Dec 16, 2004 2.364 2.364 2.280 2.287 53,919,120 -0.06(-2.57%)
Dec 15, 2004 2.331 2.408 2.319 2.348 53,113,572 +0.03(+1.36%)
Dec 14, 2004 2.306 2.353 2.295 2.316 48,026,368 +0.00(+0.12%)
Dec 13, 2004 2.353 2.353 2.245 2.313 87,900,952 -0.03(-1.48%)
Dec 10, 2004 2.339 2.425 2.318 2.348 76,299,320 +0.02(+0.67%)
Dec 09, 2004 2.269 2.363 2.244 2.333 94,502,936 +0.04(+1.67%)
Dec 08, 2004 2.302 2.307 2.244 2.294 74,443,056 -0.01(-0.55%)
Dec 07, 2004 2.444 2.490 2.296 2.307 106,095,808 -0.15(-5.98%)
Dec 06, 2004 2.434 2.471 2.398 2.454 38,184,684 +0.03(+1.07%)
Dec 03, 2004 2.456 2.474 2.428 2.428 48,595,504 -0.02(-0.91%)
Dec 02, 2004 2.490 2.546 2.417 2.450 86,132,248 -0.04(-1.69%)
Dec 01, 2004 2.444 2.537 2.444 2.492 133,029,096 +0.07(+3.08%)
Nov 30, 2004 2.394 2.421 2.385 2.418 41,599,504 +0.02(+0.70%)
Nov 29, 2004 2.404 2.450 2.394 2.401 44,550,256 -0.02(-0.87%)
Nov 26, 2004 2.379 2.432 2.376 2.422 21,285,706 +0.01(+0.34%)
Nov 24, 2004 2.399 2.438 2.392 2.413 46,931,872 +0.01(+0.34%)
Nov 23, 2004 2.360 2.432 2.355 2.405 60,205,888 +0.05(+2.13%)
Nov 22, 2004 2.386 2.392 2.273 2.355 66,834,140 -0.04(-1.64%)
Nov 19, 2004 2.440 2.460 2.392 2.394 111,095,448 -0.00(-0.08%)
Nov 18, 2004 2.365 2.408 2.331 2.396 69,933,744 +0.01(+0.21%)
Nov 17, 2004 2.367 2.414 2.360 2.391 96,770,720 +0.02(+0.94%)
Nov 16, 2004 2.344 2.386 2.344 2.369 64,969,124 -0.03(-1.37%)
Nov 15, 2004 2.336 2.441 2.335 2.402 89,363,192 +0.03(+1.21%)
Nov 12, 2004 2.326 2.387 2.323 2.373 103,889,304 +0.03(+1.43%)
Nov 11, 2004 2.307 2.365 2.307 2.339 135,104,256 +0.03(+1.17%)
Nov 10, 2004 2.339 2.357 2.309 2.312 88,207,408 -0.03(-1.13%)
Nov 09, 2004 2.369 2.420 2.335 2.339 156,617,616 -0.03(-1.29%)
Nov 08, 2004 2.318 2.398 2.286 2.370 252,171,264 +0.14(+6.38%)
Nov 05, 2004 2.285 2.302 2.173 2.228 116,191,408 -0.06(-2.52%)
Nov 04, 2004 2.136 2.301 2.079 2.285 255,323,408 +0.05(+2.42%)
Nov 03, 2004 2.208 2.268 2.205 2.231 206,535,264 +0.03(+1.54%)
Nov 02, 2004 2.192 2.209 2.181 2.197 103,845,528 +0.02(+0.92%)
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.