Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 3.010 3.070 2.900 3.000 6,538,396 -0.03(-0.99%)
May 27, 2005 2.980 3.090 2.880 3.030 12,755,995 +0.07(+2.36%)
May 26, 2005 2.860 3.030 2.860 2.960 12,199,382 +0.10(+3.50%)
May 25, 2005 2.700 2.900 2.670 2.860 8,428,877 +0.13(+4.76%)
May 24, 2005 2.730 2.750 2.660 2.730 4,446,300 +0.00(+0.00%)
May 23, 2005 2.750 2.770 2.700 2.730 3,745,400 -0.01(-0.36%)
May 20, 2005 2.670 2.740 2.610 2.740 4,557,488 +0.04(+1.48%)
May 19, 2005 2.640 2.701 2.630 2.700 5,462,732 +0.08(+3.05%)
May 18, 2005 2.620 2.670 2.570 2.620 5,402,700 +0.00(+0.00%)
May 17, 2005 2.700 2.710 2.530 2.620 4,191,639 -0.06(-2.24%)
May 16, 2005 2.660 2.690 2.610 2.680 5,873,236 +0.03(+1.13%)
May 13, 2005 2.520 2.660 2.500 2.650 6,947,255 +0.14(+5.58%)
May 12, 2005 2.460 2.610 2.450 2.510 8,017,352 +0.03(+1.21%)
May 11, 2005 2.330 2.480 2.320 2.480 6,133,719 +0.18(+7.83%)
May 10, 2005 2.320 2.390 2.299 2.300 3,182,669 -0.05(-2.13%)
May 09, 2005 2.260 2.390 2.250 2.350 5,237,894 +0.07(+3.07%)
May 06, 2005 2.270 2.310 2.220 2.280 2,947,359 +0.05(+2.24%)
May 05, 2005 2.310 2.330 2.220 2.230 6,046,716 -0.04(-1.76%)
May 04, 2005 2.300 2.350 2.260 2.270 9,801,713 -0.03(-1.30%)
May 03, 2005 2.280 2.400 2.250 2.300 5,261,262 +0.03(+1.32%)
May 02, 2005 2.290 2.340 2.210 2.270 6,467,791 -0.04(-1.73%)
Apr 29, 2005 2.430 2.480 2.270 2.310 8,078,791 -0.09(-3.75%)
Apr 28, 2005 2.500 2.540 2.300 2.400 11,463,196 -0.16(-6.25%)
Apr 27, 2005 2.130 2.590 2.110 2.560 21,872,938 +0.49(+23.67%)
Apr 26, 2005 2.120 2.150 2.050 2.070 7,969,343 -0.05(-2.36%)
Apr 25, 2005 2.150 2.190 2.100 2.120 5,008,518 +0.00(+0.00%)
Apr 22, 2005 2.220 2.220 2.090 2.120 5,103,250 -0.11(-4.93%)
Apr 21, 2005 2.140 2.230 2.130 2.230 7,423,137 +0.14(+6.70%)
Apr 20, 2005 2.350 2.350 2.060 2.090 14,871,019 -0.20(-8.73%)
Apr 19, 2005 2.310 2.370 2.270 2.290 9,318,280 +0.02(+0.88%)
Apr 18, 2005 2.210 2.510 2.180 2.270 17,919,277 -0.12(-5.02%)
Apr 15, 2005 2.420 2.510 2.370 2.390 8,188,733 -0.07(-2.85%)
Apr 14, 2005 2.610 2.620 2.440 2.460 9,238,102 -0.14(-5.38%)
Apr 13, 2005 2.670 2.690 2.590 2.600 5,159,209 -0.11(-4.06%)
Apr 12, 2005 2.700 2.720 2.620 2.710 7,900,599 +0.00(+0.00%)
Apr 11, 2005 2.780 2.820 2.700 2.710 4,696,211 -0.07(-2.52%)
Apr 08, 2005 2.840 2.930 2.750 2.780 6,775,011 -0.09(-3.14%)
Apr 07, 2005 2.780 2.880 2.740 2.870 6,136,509 +0.09(+3.24%)
Apr 06, 2005 2.720 2.870 2.720 2.780 9,995,400 +0.09(+3.35%)
Apr 05, 2005 2.930 2.980 2.680 2.690 13,559,193 -0.23(-7.88%)
Apr 04, 2005 2.970 2.980 2.900 2.920 5,561,198 -0.02(-0.68%)
Apr 01, 2005 3.000 3.080 2.910 2.940 5,871,339 -0.01(-0.34%)
Mar 31, 2005 2.980 3.020 2.900 2.950 4,961,997 -0.06(-1.99%)
Mar 30, 2005 2.930 3.020 2.870 3.010 9,959,716 +0.11(+3.79%)
Mar 29, 2005 3.040 3.070 2.888 2.900 7,848,886 -0.12(-3.97%)
Mar 28, 2005 3.120 3.130 3.020 3.020 3,070,551 -0.06(-1.95%)
Mar 24, 2005 3.160 3.180 3.060 3.080 4,086,702 -0.04(-1.28%)
Mar 23, 2005 2.960 3.250 2.960 3.120 8,922,324 +0.14(+4.70%)
Mar 22, 2005 2.990 3.090 2.950 2.980 3,863,117 -0.01(-0.33%)
Mar 21, 2005 3.020 3.040 2.950 2.990 5,258,015 +0.00(+0.00%)
Mar 18, 2005 3.060 3.100 2.980 2.990 5,291,608 -0.06(-1.97%)
Mar 17, 2005 2.950 3.100 2.900 3.050 8,757,494 -0.04(-1.29%)
Mar 16, 2005 3.100 3.250 3.080 3.090 7,071,671 -0.06(-1.90%)
Mar 15, 2005 3.290 3.320 3.100 3.150 9,016,055 -0.14(-4.26%)
Mar 14, 2005 3.270 3.310 3.150 3.290 7,843,795 +0.02(+0.61%)
Mar 11, 2005 3.490 3.570 3.249 3.270 13,941,904 -0.22(-6.30%)
Mar 10, 2005 3.540 3.570 3.350 3.490 9,854,461 -0.06(-1.69%)
Mar 09, 2005 3.380 3.570 3.370 3.550 11,575,445 +0.17(+5.03%)
Mar 08, 2005 3.430 3.650 3.340 3.380 12,794,018 -0.10(-2.90%)
Mar 07, 2005 3.050 3.490 3.040 3.481 14,197,299 +0.44(+14.51%)
Mar 04, 2005 3.110 3.150 3.040 3.040 6,277,008 -0.06(-1.94%)
Mar 03, 2005 3.210 3.230 3.070 3.100 7,782,408 -0.09(-2.82%)
Mar 02, 2005 3.220 3.260 3.170 3.190 5,966,002 -0.06(-1.85%)
Mar 01, 2005 3.210 3.250 3.180 3.250 5,067,533 +0.10(+3.17%)
Feb 28, 2005 3.140 3.220 3.140 3.150 5,620,814 -0.02(-0.63%)
Feb 25, 2005 3.160 3.220 3.120 3.170 4,088,807 +0.00(+0.00%)
Feb 24, 2005 3.110 3.180 3.060 3.170 5,825,727 +0.04(+1.28%)
Feb 23, 2005 3.190 3.230 3.120 3.130 4,601,933 -0.05(-1.57%)
Feb 22, 2005 3.120 3.260 3.090 3.180 6,286,981 +0.04(+1.27%)
Feb 18, 2005 3.220 3.260 3.130 3.140 5,135,863 -0.06(-1.88%)
Feb 17, 2005 3.250 3.350 3.200 3.200 6,779,936 -0.03(-0.93%)
Feb 16, 2005 3.200 3.290 3.170 3.230 7,256,361 +0.03(+0.94%)
Feb 15, 2005 3.200 3.370 3.190 3.200 8,254,698 -0.02(-0.62%)
Feb 14, 2005 3.280 3.300 3.170 3.220 6,705,825 -0.07(-2.13%)
Feb 11, 2005 3.170 3.340 3.110 3.290 8,125,841 +0.10(+3.13%)
Feb 10, 2005 3.200 3.240 3.110 3.190 6,921,076 +0.04(+1.27%)
Feb 09, 2005 3.300 3.310 3.150 3.150 5,460,438 -0.15(-4.55%)
Feb 08, 2005 3.290 3.380 3.250 3.300 8,872,586 -0.01(-0.30%)
Feb 07, 2005 3.370 3.390 3.270 3.310 7,604,325 -0.04(-1.19%)
Feb 04, 2005 3.180 3.350 3.170 3.350 8,227,550 +0.14(+4.36%)
Feb 03, 2005 3.380 3.390 3.180 3.210 17,123,845 -0.20(-5.87%)
Feb 02, 2005 3.170 3.490 3.150 3.410 23,008,539 +0.23(+7.23%)
Feb 01, 2005 3.070 3.250 3.040 3.180 11,454,812 +0.12(+3.92%)
Jan 31, 2005 3.070 3.110 2.990 3.060 10,492,991 +0.03(+0.99%)
Jan 28, 2005 2.990 3.070 2.850 3.030 19,061,396 +0.04(+1.34%)
Jan 27, 2005 3.080 3.081 2.970 2.990 18,191,468 -0.09(-2.92%)
Jan 26, 2005 3.140 3.170 3.010 3.080 9,129,919 -0.03(-0.96%)
Jan 25, 2005 3.130 3.150 3.030 3.110 8,872,328 +0.01(+0.32%)
Jan 24, 2005 3.170 3.200 3.030 3.100 7,548,658 -0.04(-1.27%)
Jan 21, 2005 3.190 3.210 3.130 3.140 8,156,337 -0.02(-0.63%)
Jan 20, 2005 3.110 3.220 3.070 3.160 6,312,788 +0.02(+0.64%)
Jan 19, 2005 3.190 3.200 3.090 3.140 8,306,240 -0.09(-2.79%)
Jan 18, 2005 3.290 3.310 3.170 3.230 8,343,944 -0.09(-2.71%)
Jan 14, 2005 3.140 3.320 3.130 3.320 14,537,093 +0.19(+6.07%)
Jan 13, 2005 3.120 3.170 3.060 3.130 10,338,559 -0.01(-0.32%)
Jan 12, 2005 3.240 3.240 3.050 3.140 9,392,873 -0.01(-0.32%)
Jan 11, 2005 3.290 3.300 3.050 3.150 17,342,422 -0.21(-6.25%)
Jan 10, 2005 3.360 3.400 3.290 3.360 10,308,156 -0.05(-1.47%)
Jan 07, 2005 3.470 3.530 3.340 3.410 7,295,459 -0.02(-0.58%)
Jan 06, 2005 3.480 3.520 3.390 3.430 8,342,686 -0.02(-0.58%)
Jan 05, 2005 3.600 3.630 3.430 3.450 11,620,122 -0.16(-4.43%)
Jan 04, 2005 3.860 3.880 3.580 3.610 8,484,806 -0.22(-5.74%)
Jan 03, 2005 3.920 4.030 3.800 3.830 9,094,250 -0.09(-2.30%)
Dec 31, 2004 3.900 3.960 3.890 3.920 3,843,300 +0.00(+0.00%)
Dec 30, 2004 3.900 3.970 3.880 3.920 4,949,000 -0.01(-0.25%)
Dec 29, 2004 3.850 3.950 3.850 3.930 5,999,500 +0.06(+1.55%)
Dec 28, 2004 3.870 3.870 3.840 3.870 4,494,800 +0.01(+0.26%)
Dec 27, 2004 3.800 3.910 3.790 3.860 6,606,700 +0.05(+1.31%)
Dec 23, 2004 3.720 3.840 3.720 3.810 5,125,700 +0.06(+1.60%)
Dec 22, 2004 3.630 3.790 3.630 3.750 9,173,700 +0.08(+2.18%)
Dec 21, 2004 3.680 3.700 3.620 3.670 5,876,700 +0.02(+0.55%)
Dec 20, 2004 3.800 3.800 3.600 3.650 7,743,600 -0.12(-3.18%)
Dec 17, 2004 3.700 3.810 3.700 3.770 12,372,400 +0.03(+0.80%)
Dec 16, 2004 3.710 3.830 3.710 3.740 6,226,400 -0.04(-1.06%)
Dec 15, 2004 3.635 3.791 3.630 3.780 7,842,900 +0.13(+3.56%)
Dec 14, 2004 3.600 3.700 3.600 3.650 6,597,600 +0.05(+1.39%)
Dec 13, 2004 3.670 3.700 3.581 3.600 4,079,500 -0.01(-0.28%)
Dec 10, 2004 3.470 3.680 3.470 3.610 5,086,300 +0.09(+2.56%)
Dec 09, 2004 3.550 3.590 3.429 3.520 9,996,000 -0.10(-2.76%)
Dec 08, 2004 3.745 3.780 3.580 3.620 7,320,800 -0.13(-3.47%)
Dec 07, 2004 3.890 3.934 3.740 3.750 7,756,600 -0.14(-3.60%)
Dec 06, 2004 3.900 3.950 3.820 3.890 5,369,900 -0.01(-0.26%)
Dec 03, 2004 3.970 3.980 3.830 3.900 10,233,600 +0.09(+2.36%)
Dec 02, 2004 3.700 3.960 3.670 3.810 9,112,600 +0.07(+1.87%)
Dec 01, 2004 3.550 3.770 3.550 3.740 6,779,900 +0.19(+5.35%)
Nov 30, 2004 3.620 3.700 3.550 3.550 3,936,500 -0.11(-3.01%)
Nov 29, 2004 3.700 3.750 3.580 3.660 4,952,300 +0.00(+0.00%)
Nov 26, 2004 3.710 3.750 3.650 3.660 1,749,000 -0.04(-1.08%)
Nov 24, 2004 3.690 3.750 3.660 3.700 4,366,300 +0.05(+1.37%)
Nov 23, 2004 3.740 3.790 3.640 3.650 6,609,100 -0.05(-1.35%)
Nov 22, 2004 3.680 3.759 3.557 3.700 8,426,200 -0.01(-0.27%)
Nov 19, 2004 3.820 3.840 3.680 3.710 8,064,800 -0.11(-2.88%)
Nov 18, 2004 3.600 3.830 3.580 3.820 10,845,400 +0.19(+5.23%)
Nov 17, 2004 3.610 3.680 3.540 3.630 8,272,800 +0.13(+3.71%)
Nov 16, 2004 3.530 3.560 3.420 3.500 6,743,000 +0.00(+0.00%)
Nov 15, 2004 3.220 3.510 3.180 3.500 12,900,900 +0.28(+8.70%)
Nov 12, 2004 3.210 3.230 3.120 3.220 7,673,900 +0.09(+2.88%)
Nov 11, 2004 3.150 3.190 3.129 3.130 4,291,600 +0.00(+0.00%)
Nov 10, 2004 3.270 3.270 3.100 3.130 5,490,600 -0.13(-3.99%)
Nov 09, 2004 3.260 3.290 3.220 3.260 3,876,000 +0.01(+0.31%)
Nov 08, 2004 3.240 3.301 3.210 3.250 4,022,900 +0.00(+0.00%)
Nov 05, 2004 3.300 3.330 3.250 3.250 5,878,400 +0.05(+1.56%)
Nov 04, 2004 3.210 3.240 3.150 3.200 4,549,000 -0.01(-0.31%)
Nov 03, 2004 3.340 3.380 3.180 3.210 6,216,200 +0.02(+0.63%)
Nov 02, 2004 3.230 3.281 3.180 3.190 4,597,200 +0.02(+0.63%)
Nov 01, 2004 3.180 3.240 3.119 3.170 6,656,000 -0.01(-0.31%)
Oct 29, 2004 3.230 3.290 3.150 3.180 8,240,400 -0.06(-1.85%)
Oct 28, 2004 3.300 3.400 3.210 3.240 8,303,100 -0.06(-1.82%)
Oct 27, 2004 3.170 3.330 3.090 3.300 14,733,600 +0.31(+10.37%)
Oct 26, 2004 3.170 3.210 2.980 2.990 9,861,800 -0.17(-5.38%)
Oct 25, 2004 3.131 3.210 3.100 3.160 7,711,700 -0.02(-0.63%)
Oct 22, 2004 3.380 3.400 3.150 3.180 6,956,200 -0.20(-5.92%)
Oct 21, 2004 3.260 3.391 3.190 3.380 10,262,600 +0.18(+5.62%)
Oct 20, 2004 3.030 3.250 3.010 3.200 8,408,100 +0.11(+3.56%)
Oct 19, 2004 3.200 3.210 3.060 3.090 6,474,300 -0.01(-0.32%)
Oct 18, 2004 3.161 3.200 3.030 3.100 13,685,500 -0.08(-2.52%)
Oct 15, 2004 3.330 3.380 3.160 3.180 11,286,100 -0.15(-4.50%)
Oct 14, 2004 3.540 3.540 3.310 3.330 4,899,500 -0.14(-4.03%)
Oct 13, 2004 3.560 3.590 3.460 3.470 3,461,300 +0.05(+1.46%)
Oct 12, 2004 3.350 3.520 3.340 3.420 5,141,600 -0.03(-0.87%)
Oct 11, 2004 3.520 3.560 3.390 3.450 5,287,400 -0.08(-2.27%)
Oct 08, 2004 3.640 3.660 3.510 3.530 4,115,300 -0.13(-3.55%)
Oct 07, 2004 3.740 3.800 3.630 3.660 4,354,900 -0.11(-2.92%)
Oct 06, 2004 3.650 3.790 3.630 3.770 4,614,600 +0.07(+1.89%)
Oct 05, 2004 3.700 3.800 3.650 3.700 6,010,300 -0.09(-2.37%)
Oct 04, 2004 3.830 3.880 3.740 3.790 6,728,100 +0.05(+1.34%)
Oct 01, 2004 3.710 3.761 3.650 3.740 5,568,800 +0.12(+3.31%)
Sep 30, 2004 3.550 3.691 3.500 3.620 5,100,300 +0.12(+3.43%)
Sep 29, 2004 3.430 3.580 3.430 3.500 7,549,900 +0.03(+0.86%)
Sep 28, 2004 3.440 3.500 3.390 3.470 4,762,500 +0.03(+0.87%)
Sep 27, 2004 3.510 3.520 3.380 3.440 8,644,700 -0.11(-3.10%)
Sep 24, 2004 3.700 3.820 3.530 3.550 7,714,900 -0.17(-4.57%)
Sep 23, 2004 3.690 3.760 3.620 3.720 6,320,600 -0.01(-0.27%)
Sep 22, 2004 3.930 3.960 3.730 3.730 6,257,400 -0.26(-6.52%)
Sep 21, 2004 4.000 4.070 3.910 3.990 8,792,100 +0.08(+2.05%)
Sep 20, 2004 3.630 3.960 3.620 3.910 11,347,000 +0.22(+5.96%)
Sep 17, 2004 3.710 3.750 3.620 3.690 7,590,600 -0.01(-0.27%)
Sep 16, 2004 3.750 3.860 3.700 3.700 7,412,500 -0.09(-2.37%)
Sep 15, 2004 3.900 3.969 3.750 3.790 6,003,900 -0.20(-5.01%)
Sep 14, 2004 3.900 4.040 3.830 3.990 6,622,600 +0.01(+0.25%)
Sep 13, 2004 3.760 4.000 3.700 3.980 11,383,500 +0.27(+7.28%)
Sep 10, 2004 3.550 3.770 3.530 3.710 11,712,100 -0.04(-1.07%)
Sep 09, 2004 3.440 3.880 3.430 3.750 11,103,700 +0.37(+10.95%)
Sep 08, 2004 3.330 3.510 3.330 3.380 6,323,300 +0.00(+0.00%)
Sep 07, 2004 3.500 3.500 3.310 3.380 5,475,000 +0.00(+0.00%)
Sep 03, 2004 3.490 3.600 3.330 3.380 8,466,800 -0.20(-5.59%)
Sep 02, 2004 3.510 3.590 3.460 3.580 2,762,900 +0.03(+0.85%)
Sep 01, 2004 3.500 3.610 3.440 3.550 4,403,200 +0.06(+1.72%)
Aug 31, 2004 3.520 3.650 3.420 3.490 7,079,600 -0.08(-2.24%)
Aug 30, 2004 3.670 3.710 3.510 3.570 4,477,200 -0.14(-3.77%)
Aug 27, 2004 3.780 3.780 3.680 3.710 3,328,700 -0.02(-0.54%)
Aug 26, 2004 3.850 3.890 3.710 3.730 3,496,200 -0.11(-2.86%)
Aug 25, 2004 3.700 3.880 3.670 3.840 5,233,200 +0.11(+2.95%)
Aug 24, 2004 3.950 3.990 3.660 3.730 7,257,800 -0.20(-5.09%)
Aug 23, 2004 3.930 4.050 3.900 3.930 4,677,300 +0.06(+1.55%)
Aug 20, 2004 3.720 3.920 3.700 3.870 7,156,600 +0.13(+3.48%)
Aug 19, 2004 4.000 4.000 3.670 3.740 8,347,600 -0.20(-5.08%)
Aug 18, 2004 3.570 4.000 3.480 3.940 11,946,200 +0.41(+11.61%)
Aug 17, 2004 3.460 3.660 3.400 3.530 8,166,200 +0.16(+4.75%)
Aug 16, 2004 3.180 3.410 3.160 3.370 4,701,300 +0.11(+3.37%)
Aug 13, 2004 3.400 3.430 3.240 3.260 6,785,700 -0.11(-3.26%)
Aug 12, 2004 3.480 3.550 3.350 3.370 6,240,700 -0.22(-6.13%)
Aug 11, 2004 3.440 3.660 3.410 3.590 7,957,100 -0.05(-1.37%)
Aug 10, 2004 3.710 3.740 3.610 3.640 5,840,800 -0.05(-1.36%)
Aug 09, 2004 3.590 3.740 3.560 3.690 5,023,900 +0.07(+1.93%)
Aug 06, 2004 3.600 3.800 3.510 3.620 6,979,000 -0.08(-2.16%)
Aug 05, 2004 3.930 3.990 3.680 3.700 9,972,400 -0.22(-5.61%)
Aug 04, 2004 3.971 4.030 3.890 3.920 7,357,300 -0.09(-2.24%)
Aug 03, 2004 4.200 4.240 4.000 4.010 5,209,000 -0.23(-5.42%)
Aug 02, 2004 4.200 4.350 4.040 4.240 7,791,400 -0.04(-0.93%)
Jul 30, 2004 4.160 4.350 4.120 4.280 5,752,100 +0.02(+0.47%)
Jul 29, 2004 4.070 4.280 4.050 4.260 6,086,300 +0.22(+5.45%)
Jul 28, 2004 4.010 4.090 3.909 4.040 5,574,400 -0.03(-0.74%)
Jul 27, 2004 4.010 4.090 3.960 4.070 9,982,900 +0.07(+1.75%)
Jul 26, 2004 4.240 4.350 3.940 4.000 9,495,500 -0.22(-5.21%)
Jul 23, 2004 4.310 4.400 4.130 4.220 7,748,200 -0.16(-3.65%)
Jul 22, 2004 4.110 4.520 4.090 4.380 21,692,100 -0.15(-3.31%)
Jul 21, 2004 5.020 5.040 4.520 4.530 12,477,900 -0.30(-6.21%)
Jul 20, 2004 4.570 4.850 4.540 4.830 10,529,900 +0.28(+6.15%)
Jul 19, 2004 4.420 4.560 4.370 4.550 11,709,200 +0.15(+3.41%)
Jul 16, 2004 4.560 4.630 4.370 4.400 10,993,200 -0.10(-2.22%)
Jul 15, 2004 4.630 4.660 4.420 4.500 11,939,500 -0.03(-0.66%)
Jul 14, 2004 4.600 4.730 4.490 4.530 14,731,400 -0.27(-5.62%)
Jul 13, 2004 4.810 4.850 4.690 4.800 9,829,100 +0.10(+2.13%)
Jul 12, 2004 4.840 4.870 4.560 4.700 15,020,400 -0.20(-4.08%)
Jul 09, 2004 4.910 5.040 4.849 4.900 8,653,400 +0.03(+0.62%)
Jul 08, 2004 4.860 5.020 4.750 4.870 18,974,000 -0.14(-2.79%)
Jul 07, 2004 5.000 5.230 4.980 5.010 14,579,300 -0.01(-0.20%)
Jul 06, 2004 5.470 5.550 4.960 5.020 11,258,000 -0.50(-9.06%)
Jul 02, 2004 5.590 5.670 5.470 5.520 7,218,200 -0.13(-2.30%)
Jul 01, 2004 5.830 5.910 5.620 5.650 8,246,400 -0.27(-4.56%)
Jun 30, 2004 5.830 5.930 5.770 5.920 7,880,300 +0.05(+0.85%)
Jun 29, 2004 5.680 5.880 5.650 5.870 6,965,400 +0.17(+2.98%)
Jun 28, 2004 5.910 5.960 5.680 5.700 8,112,500 -0.12(-2.06%)
Jun 25, 2004 5.850 5.910 5.790 5.820 10,622,200 -0.04(-0.68%)
Jun 24, 2004 5.780 5.940 5.760 5.860 10,031,700 +0.02(+0.34%)
Jun 23, 2004 5.629 5.850 5.580 5.840 8,632,100 +0.27(+4.85%)
Jun 22, 2004 5.460 5.590 5.390 5.570 10,081,900 +0.18(+3.34%)
Jun 21, 2004 5.490 5.560 5.370 5.390 8,957,800 -0.04(-0.74%)
Jun 18, 2004 5.400 5.580 5.300 5.430 10,467,100 +0.00(+0.00%)
Jun 17, 2004 5.470 5.530 5.380 5.430 12,117,900 -0.11(-1.99%)
Jun 16, 2004 5.630 5.690 5.490 5.540 6,269,100 -0.07(-1.25%)
Jun 15, 2004 5.700 5.780 5.610 5.610 9,484,700 +0.00(+0.00%)
Jun 14, 2004 5.620 5.720 5.550 5.610 11,544,200 -0.19(-3.28%)
Jun 10, 2004 6.030 6.040 5.750 5.800 12,677,300 -0.17(-2.85%)
Jun 09, 2004 6.280 6.320 5.800 5.970 13,188,900 -0.33(-5.24%)
Jun 08, 2004 6.260 6.350 6.240 6.300 5,905,000 -0.05(-0.79%)
Jun 07, 2004 6.170 6.351 6.160 6.350 4,839,900 +0.29(+4.79%)
Jun 04, 2004 6.270 6.300 6.060 6.060 4,783,400 +0.09(+1.51%)
Jun 03, 2004 6.190 6.220 5.950 5.970 7,429,200 -0.25(-4.02%)
Jun 02, 2004 6.350 6.400 6.120 6.220 7,282,400 -0.11(-1.74%)
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.