Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 8.970 8.977 8.796 8.967 1,320,673 +0.03(+0.29%)
Apr 28, 2005 9.069 9.069 8.921 8.942 1,340,520 -0.13(-1.46%)
Apr 27, 2005 9.042 9.116 8.768 9.074 2,837,657 +0.03(+0.36%)
Apr 26, 2005 9.252 9.255 8.952 9.042 4,325,734 -0.21(-2.28%)
Apr 25, 2005 9.303 9.317 9.201 9.252 2,457,117 -0.05(-0.50%)
Apr 22, 2005 9.236 9.359 9.199 9.299 2,707,358 +0.07(+0.80%)
Apr 21, 2005 9.225 9.259 9.157 9.225 2,568,000 +0.09(+0.94%)
Apr 20, 2005 9.317 9.329 9.130 9.139 2,269,867 -0.13(-1.42%)
Apr 19, 2005 9.317 9.317 9.218 9.271 3,045,617 +0.03(+0.30%)
Apr 18, 2005 9.227 9.364 9.178 9.243 3,269,108 +0.02(+0.20%)
Apr 15, 2005 9.450 9.450 9.132 9.225 3,593,129 -0.22(-2.38%)
Apr 14, 2005 9.607 9.607 9.445 9.450 2,451,508 -0.11(-1.16%)
Apr 13, 2005 9.728 9.728 9.526 9.561 2,491,201 -0.22(-2.30%)
Apr 12, 2005 9.804 9.883 9.665 9.786 2,549,016 -0.01(-0.07%)
Apr 11, 2005 9.711 9.897 9.704 9.793 2,817,810 +0.10(+1.08%)
Apr 08, 2005 9.846 9.846 9.656 9.688 1,871,205 -0.14(-1.42%)
Apr 07, 2005 9.816 9.895 9.742 9.827 1,479,447 +0.09(+0.90%)
Apr 06, 2005 9.619 9.848 9.531 9.739 3,027,064 +0.09(+0.94%)
Apr 05, 2005 9.802 10.02 9.635 9.649 3,698,834 -0.13(-1.35%)
Apr 04, 2005 9.850 9.853 9.714 9.781 2,710,379 -0.09(-0.89%)
Apr 01, 2005 10.06 10.06 9.853 9.869 1,567,032 -0.16(-1.62%)
Mar 31, 2005 9.955 10.12 9.952 10.03 1,936,786 +0.03(+0.30%)
Mar 30, 2005 9.897 10.05 9.897 10.00 1,751,693 +0.13(+1.31%)
Mar 29, 2005 10.12 10.17 9.867 9.871 2,980,899 -0.32(-3.18%)
Mar 28, 2005 10.11 10.23 10.08 10.20 4,293,806 +0.23(+2.30%)
Mar 24, 2005 9.983 10.04 9.936 9.966 1,906,584 -0.01(-0.09%)
Mar 23, 2005 10.00 10.12 9.957 9.976 1,736,592 -0.08(-0.78%)
Mar 22, 2005 9.955 10.09 9.955 10.05 3,414,508 +0.05(+0.51%)
Mar 21, 2005 9.920 10.15 9.908 10.00 3,011,100 +0.00(+0.02%)
Mar 18, 2005 9.966 10.00 9.897 10.00 3,315,274 +0.04(+0.37%)
Mar 17, 2005 10.11 10.11 9.908 9.964 3,395,524 -0.15(-1.51%)
Mar 16, 2005 10.20 10.21 10.03 10.12 4,648,028 -0.08(-0.77%)
Mar 15, 2005 10.15 10.22 10.05 10.20 2,708,653 +0.09(+0.89%)
Mar 14, 2005 10.18 10.23 10.02 10.11 2,945,951 -0.11(-1.09%)
Mar 11, 2005 10.19 10.32 10.13 10.22 2,358,314 +0.06(+0.55%)
Mar 10, 2005 10.31 10.35 10.11 10.16 2,561,528 -0.15(-1.48%)
Mar 09, 2005 10.33 10.40 10.27 10.31 4,122,520 -0.03(-0.34%)
Mar 08, 2005 10.36 10.46 10.28 10.35 5,064,379 -0.04(-0.42%)
Mar 07, 2005 10.24 10.51 10.16 10.39 4,508,669 +0.16(+1.61%)
Mar 04, 2005 9.607 10.37 9.607 10.23 12,595,367 +0.68(+7.11%)
Mar 03, 2005 10.02 10.15 9.494 9.549 19,424,814 -0.89(-8.48%)
Mar 02, 2005 10.51 10.72 10.41 10.43 5,980,351 -0.13(-1.27%)
Mar 01, 2005 11.10 11.10 10.54 10.57 9,975,593 +0.25(+2.43%)
Feb 28, 2005 10.15 10.37 10.15 10.32 3,293,701 +0.17(+1.67%)
Feb 25, 2005 9.978 10.16 9.966 10.15 1,211,516 +0.14(+1.37%)
Feb 24, 2005 9.890 10.04 9.844 10.01 2,361,766 +0.12(+1.17%)
Feb 23, 2005 9.874 9.950 9.820 9.897 1,794,838 +0.05(+0.52%)
Feb 22, 2005 9.901 9.987 9.786 9.846 1,992,012 -0.10(-0.98%)
Feb 18, 2005 9.966 10.01 9.932 9.943 1,684,387 +0.00(+0.00%)
Feb 17, 2005 10.05 10.10 9.934 9.943 739,076 -0.08(-0.83%)
Feb 16, 2005 9.996 10.03 9.883 10.03 1,140,758 +0.04(+0.37%)
Feb 15, 2005 10.14 10.15 9.850 9.990 1,695,173 -0.17(-1.67%)
Feb 14, 2005 9.862 10.19 9.862 10.16 2,356,588 +0.27(+2.77%)
Feb 11, 2005 9.806 9.906 9.721 9.885 2,094,266 +0.08(+0.80%)
Feb 10, 2005 9.781 9.816 9.667 9.806 2,911,867 +0.00(+0.02%)
Feb 09, 2005 9.948 9.955 9.783 9.804 2,184,008 -0.14(-1.44%)
Feb 08, 2005 10.12 10.12 9.920 9.948 2,495,516 -0.17(-1.72%)
Feb 07, 2005 10.18 10.21 10.06 10.12 1,969,145 -0.12(-1.18%)
Feb 04, 2005 9.990 10.46 9.990 10.24 5,644,250 +0.23(+2.34%)
Feb 03, 2005 9.943 10.01 9.899 10.01 2,568,863 +0.02(+0.23%)
Feb 02, 2005 9.804 10.02 9.758 9.985 3,455,064 +0.23(+2.38%)
Feb 01, 2005 9.711 9.765 9.665 9.753 1,715,883 +0.04(+0.43%)
Jan 31, 2005 9.621 9.767 9.568 9.711 2,262,532 +0.09(+0.96%)
Jan 28, 2005 9.665 9.665 9.517 9.619 2,188,754 -0.06(-0.60%)
Jan 27, 2005 9.598 9.721 9.549 9.677 2,898,492 +0.08(+0.82%)
Jan 26, 2005 9.491 9.616 9.454 9.598 2,503,713 +0.13(+1.42%)
Jan 25, 2005 9.382 9.602 9.382 9.463 3,304,488 +0.08(+0.86%)
Jan 24, 2005 9.496 9.554 9.375 9.382 4,242,032 -0.11(-1.20%)
Jan 21, 2005 9.656 9.779 9.482 9.496 9,187,762 -0.16(-1.66%)
Jan 20, 2005 8.889 9.684 8.886 9.656 16,397,319 +0.78(+8.80%)
Jan 19, 2005 8.923 8.947 8.840 8.875 3,776,927 -0.07(-0.80%)
Jan 18, 2005 8.916 8.984 8.865 8.947 2,974,858 -0.02(-0.18%)
Jan 14, 2005 8.868 8.993 8.858 8.963 2,120,584 +0.10(+1.10%)
Jan 13, 2005 8.870 8.949 8.807 8.865 2,811,770 +0.03(+0.39%)
Jan 12, 2005 8.912 8.921 8.773 8.831 3,285,072 -0.06(-0.65%)
Jan 11, 2005 9.004 9.004 8.861 8.889 2,742,738 -0.12(-1.29%)
Jan 10, 2005 8.981 9.095 8.956 9.004 4,474,584 +0.02(+0.26%)
Jan 07, 2005 8.981 9.016 8.935 8.981 3,625,488 +0.05(+0.60%)
Jan 06, 2005 8.935 8.979 8.865 8.928 2,347,959 +0.05(+0.57%)
Jan 05, 2005 9.051 9.060 8.842 8.877 3,940,447 -0.16(-1.79%)
Jan 04, 2005 9.155 9.178 8.995 9.039 4,977,657 -0.09(-0.97%)
Jan 03, 2005 9.329 9.410 9.062 9.127 3,029,221 -0.16(-1.70%)
Dec 31, 2004 9.292 9.359 9.248 9.285 1,934,629 -0.05(-0.50%)
Dec 30, 2004 9.283 9.394 9.246 9.331 1,615,786 +0.01(+0.15%)
Dec 29, 2004 9.297 9.357 9.215 9.317 1,864,733 +0.02(+0.25%)
Dec 28, 2004 9.364 9.387 9.243 9.294 1,848,770 -0.02(-0.17%)
Dec 27, 2004 9.403 9.470 9.239 9.310 2,137,411 -0.08(-0.86%)
Dec 23, 2004 9.192 9.484 9.192 9.392 3,780,379 +0.16(+1.76%)
Dec 22, 2004 9.032 9.257 8.993 9.229 3,606,504 +0.18(+1.97%)
Dec 21, 2004 8.951 9.069 8.942 9.051 2,635,306 +0.10(+1.11%)
Dec 20, 2004 9.049 9.049 8.909 8.951 4,161,350 -0.10(-1.05%)
Dec 17, 2004 8.923 9.178 8.889 9.046 7,449,012 -0.34(-3.63%)
Dec 16, 2004 9.480 9.565 9.283 9.387 2,827,302 -0.11(-1.20%)
Dec 15, 2004 9.387 9.535 9.387 9.500 3,632,822 +0.08(+0.81%)
Dec 14, 2004 9.201 9.484 9.201 9.424 5,850,484 +0.21(+2.29%)
Dec 13, 2004 9.248 9.271 9.185 9.213 2,968,387 -0.03(-0.38%)
Dec 10, 2004 9.294 9.303 9.190 9.248 5,861,701 +0.03(+0.35%)
Dec 09, 2004 9.526 9.642 9.157 9.215 9,982,496 -0.06(-0.60%)
Dec 08, 2004 9.278 9.352 9.234 9.271 2,681,040 -0.11(-1.19%)
Dec 07, 2004 9.431 9.443 9.273 9.382 3,600,032 -0.08(-0.88%)
Dec 06, 2004 9.456 9.563 9.375 9.466 3,312,254 -0.01(-0.15%)
Dec 03, 2004 9.445 9.602 9.410 9.480 1,437,165 -0.02(-0.24%)
Dec 02, 2004 9.538 9.642 9.482 9.503 1,887,600 -0.08(-0.80%)
Dec 01, 2004 9.528 9.605 9.417 9.579 2,958,032 +0.05(+0.54%)
Nov 30, 2004 9.584 9.586 9.447 9.528 3,897,733 -0.13(-1.34%)
Nov 29, 2004 9.735 9.895 9.570 9.658 1,656,342 -0.07(-0.74%)
Nov 26, 2004 9.776 9.793 9.709 9.730 661,415 -0.04(-0.45%)
Nov 24, 2004 9.709 9.818 9.660 9.774 3,154,774 +0.06(+0.67%)
Nov 23, 2004 9.723 9.742 9.619 9.709 3,035,262 -0.01(-0.12%)
Nov 22, 2004 9.793 9.881 9.677 9.721 4,683,407 -0.12(-1.20%)
Nov 19, 2004 9.936 9.999 9.779 9.839 3,223,806 -0.14(-1.39%)
Nov 18, 2004 10.02 10.06 9.881 9.978 2,266,415 -0.01(-0.12%)
Nov 17, 2004 9.943 10.15 9.908 9.990 4,803,782 +0.05(+0.54%)
Nov 16, 2004 10.08 10.09 9.899 9.936 8,482,339 -0.31(-3.03%)
Nov 15, 2004 10.51 10.85 10.13 10.25 15,555,556 +0.28(+2.84%)
Nov 12, 2004 10.06 10.18 9.867 9.964 3,402,858 -0.09(-0.85%)
Nov 11, 2004 9.804 10.08 9.774 10.05 3,309,233 +0.29(+2.92%)
Nov 10, 2004 9.832 9.834 9.660 9.765 3,860,197 -0.10(-1.06%)
Nov 09, 2004 9.806 9.966 9.806 9.869 2,377,298 +0.06(+0.66%)
Nov 08, 2004 9.850 9.850 9.688 9.804 3,446,867 -0.05(-0.47%)
Nov 05, 2004 9.929 10.22 9.793 9.850 11,117,645 +0.11(+1.14%)
Nov 04, 2004 9.503 9.781 9.236 9.739 11,861,036 +0.73(+8.10%)
Nov 03, 2004 8.923 9.127 8.907 9.009 5,861,270 +0.29(+3.30%)
Nov 02, 2004 8.546 8.821 8.467 8.722 5,623,109 +0.15(+1.79%)
Nov 01, 2004 8.460 8.810 8.425 8.569 12,746,375 -0.32(-3.60%)
Oct 29, 2004 8.784 9.387 8.745 8.889 8,912,927 +0.16(+1.83%)
Oct 28, 2004 8.680 8.770 8.638 8.729 3,003,334 +0.05(+0.56%)
Oct 27, 2004 8.671 8.761 8.622 8.680 4,499,609 +0.01(+0.13%)
Oct 26, 2004 8.689 8.692 8.583 8.668 4,228,226 -0.02(-0.24%)
Oct 25, 2004 8.680 8.789 8.638 8.689 3,917,580 -0.04(-0.43%)
Oct 22, 2004 8.787 8.828 8.706 8.726 2,553,330 -0.06(-0.66%)
Oct 21, 2004 8.664 8.819 8.645 8.784 2,824,713 +0.12(+1.39%)
Oct 20, 2004 8.529 8.673 8.495 8.664 3,362,302 +0.13(+1.58%)
Oct 19, 2004 8.543 8.659 8.506 8.529 2,984,782 -0.01(-0.16%)
Oct 18, 2004 8.541 8.580 8.451 8.543 2,558,076 +0.05(+0.57%)
Oct 15, 2004 8.488 8.548 8.437 8.495 2,553,330 -0.02(-0.27%)
Oct 14, 2004 8.726 8.726 8.488 8.518 4,533,262 -0.21(-2.39%)
Oct 13, 2004 8.740 8.863 8.685 8.726 6,096,842 +0.01(+0.08%)
Oct 12, 2004 8.631 8.726 8.594 8.719 3,114,649 +0.09(+1.02%)
Oct 11, 2004 8.536 8.664 8.529 8.631 1,816,842 +0.10(+1.11%)
Oct 08, 2004 8.701 8.701 8.504 8.536 3,817,052 -0.16(-1.89%)
Oct 07, 2004 8.807 8.807 8.680 8.701 3,057,697 -0.14(-1.62%)
Oct 06, 2004 8.726 8.845 8.657 8.845 4,570,367 +0.20(+2.33%)
Oct 05, 2004 8.592 8.675 8.550 8.643 6,017,455 +0.05(+0.62%)
Oct 04, 2004 8.657 8.715 8.518 8.590 6,316,883 +0.15(+1.81%)
Oct 01, 2004 8.251 8.483 8.237 8.437 5,643,387 +0.23(+2.82%)
Sep 30, 2004 8.066 8.240 8.006 8.205 3,887,379 +0.18(+2.19%)
Sep 29, 2004 7.961 8.205 7.945 8.029 2,735,403 +0.05(+0.64%)
Sep 28, 2004 7.843 8.054 7.822 7.978 2,426,915 +0.14(+1.74%)
Sep 27, 2004 7.950 7.950 7.737 7.841 3,955,117 -0.09(-1.11%)
Sep 24, 2004 8.061 8.061 7.901 7.929 5,490,222 -0.18(-2.20%)
Sep 23, 2004 8.247 8.249 8.080 8.108 3,744,568 -0.17(-2.10%)
Sep 22, 2004 8.270 8.362 8.237 8.281 4,597,548 +0.02(+0.22%)
Sep 21, 2004 8.390 8.409 8.214 8.263 4,099,653 -0.10(-1.25%)
Sep 20, 2004 8.497 8.497 8.311 8.367 3,383,443 -0.13(-1.58%)
Sep 17, 2004 8.400 8.518 8.381 8.502 3,944,330 +0.10(+1.24%)
Sep 16, 2004 8.114 8.402 8.114 8.397 5,769,802 +0.28(+3.48%)
Sep 15, 2004 8.193 8.193 8.098 8.114 4,284,746 -0.08(-0.96%)
Sep 14, 2004 8.216 8.216 8.066 8.193 5,655,036 -0.05(-0.56%)
Sep 13, 2004 7.707 8.314 7.637 8.240 10,319,891 +0.39(+4.93%)
Sep 10, 2004 7.802 7.878 7.739 7.853 3,692,794 +0.05(+0.68%)
Sep 09, 2004 7.683 7.834 7.660 7.799 7,520,201 +0.08(+1.05%)
Sep 08, 2004 8.205 8.205 7.523 7.718 26,899,282 -0.74(-8.74%)
Sep 07, 2004 8.460 8.613 8.393 8.457 2,785,883 +0.09(+1.11%)
Sep 03, 2004 8.566 8.566 8.309 8.365 4,270,508 -0.21(-2.46%)
Sep 02, 2004 8.402 8.615 8.390 8.576 3,437,375 +0.19(+2.21%)
Sep 01, 2004 8.437 8.437 8.351 8.390 4,103,104 -0.07(-0.79%)
Aug 31, 2004 8.525 8.601 8.393 8.457 4,424,536 -0.06(-0.76%)
Aug 30, 2004 8.532 8.592 8.402 8.522 2,405,774 -0.01(-0.11%)
Aug 27, 2004 8.564 8.668 8.522 8.532 2,661,625 +0.01(+0.14%)
Aug 26, 2004 8.490 8.610 8.490 8.520 2,515,794 -0.04(-0.46%)
Aug 25, 2004 8.464 8.615 8.360 8.559 3,021,455 +0.12(+1.43%)
Aug 24, 2004 8.576 8.636 8.369 8.439 4,780,052 -0.11(-1.25%)
Aug 23, 2004 8.650 8.731 8.520 8.546 3,480,088 -0.07(-0.81%)
Aug 20, 2004 8.564 8.694 8.553 8.615 2,624,520 +0.06(+0.68%)
Aug 19, 2004 8.694 8.766 8.506 8.557 2,094,266 -0.16(-1.83%)
Aug 18, 2004 8.638 8.752 8.594 8.717 3,020,592 +0.06(+0.64%)
Aug 17, 2004 8.634 8.768 8.631 8.661 2,421,738 +0.06(+0.70%)
Aug 16, 2004 8.460 8.650 8.409 8.601 2,813,927 +0.14(+1.67%)
Aug 13, 2004 8.652 8.694 8.425 8.460 5,223,584 -0.19(-2.22%)
Aug 12, 2004 8.801 8.807 8.557 8.652 5,171,810 -0.15(-1.66%)
Aug 11, 2004 8.831 8.868 8.634 8.798 4,408,141 -0.12(-1.35%)
Aug 10, 2004 8.807 8.986 8.801 8.919 3,811,012 +0.11(+1.26%)
Aug 09, 2004 8.495 8.831 8.495 8.807 6,363,911 +0.31(+3.68%)
Aug 06, 2004 8.448 8.534 8.337 8.495 5,562,274 -0.06(-0.68%)
Aug 05, 2004 8.483 8.564 8.462 8.553 8,208,798 +0.06(+0.68%)
Aug 04, 2004 8.460 8.506 8.288 8.495 10,281,492 -0.08(-0.95%)
Aug 03, 2004 8.576 8.652 8.460 8.576 9,391,839 -0.08(-0.94%)
Aug 02, 2004 9.329 9.331 8.557 8.657 20,345,964 -0.83(-8.79%)
Jul 30, 2004 9.646 9.730 9.491 9.491 5,339,645 -0.18(-1.89%)
Jul 29, 2004 9.723 9.753 9.596 9.674 2,426,915 -0.00(-0.02%)
Jul 28, 2004 9.735 9.737 9.568 9.677 2,547,721 -0.09(-0.90%)
Jul 27, 2004 9.788 9.869 9.681 9.765 3,082,721 -0.02(-0.24%)
Jul 26, 2004 9.746 9.850 9.702 9.788 1,826,766 +0.04(+0.38%)
Jul 23, 2004 9.820 9.883 9.707 9.751 1,056,193 -0.13(-1.29%)
Jul 22, 2004 9.839 9.943 9.762 9.878 2,521,403 +0.03(+0.28%)
Jul 21, 2004 10.02 10.12 9.846 9.850 3,479,225 -0.15(-1.53%)
Jul 20, 2004 9.888 10.02 9.874 10.00 2,149,923 +0.13(+1.31%)
Jul 19, 2004 9.915 9.939 9.790 9.874 1,161,467 -0.05(-0.47%)
Jul 16, 2004 10.04 10.06 9.855 9.920 1,469,524 -0.09(-0.93%)
Jul 15, 2004 10.05 10.10 9.987 10.01 2,908,415 -0.04(-0.41%)
Jul 14, 2004 9.908 10.10 9.885 10.05 2,369,963 +0.09(+0.88%)
Jul 13, 2004 10.04 10.04 9.962 9.966 2,910,141 -0.01(-0.14%)
Jul 12, 2004 9.897 10.01 9.823 9.980 2,210,758 +0.06(+0.63%)
Jul 09, 2004 9.695 9.920 9.656 9.918 5,765,919 +0.22(+2.29%)
Jul 08, 2004 9.911 9.911 9.480 9.695 10,487,294 -0.22(-2.17%)
Jul 07, 2004 10.33 10.33 9.827 9.911 8,025,863 -0.42(-4.08%)
Jul 06, 2004 10.41 10.44 10.31 10.33 2,413,108 -0.12(-1.15%)
Jul 02, 2004 10.52 10.52 10.41 10.45 1,711,568 -0.04(-0.38%)
Jul 01, 2004 10.73 10.98 10.49 10.49 2,464,020 -0.27(-2.52%)
Jun 30, 2004 10.71 10.79 10.68 10.76 4,385,705 +0.06(+0.52%)
Jun 29, 2004 10.45 10.78 10.41 10.71 3,376,108 +0.29(+2.83%)
Jun 28, 2004 10.42 10.53 10.38 10.41 2,035,588 +0.01(+0.13%)
Jun 25, 2004 10.44 10.56 10.36 10.40 2,262,100 -0.06(-0.55%)
Jun 24, 2004 10.38 10.53 10.35 10.46 1,798,290 +0.10(+0.94%)
Jun 23, 2004 10.20 10.41 10.19 10.36 2,326,387 +0.10(+1.02%)
Jun 22, 2004 10.28 10.37 10.24 10.26 2,313,012 -0.05(-0.45%)
Jun 21, 2004 10.30 10.38 10.24 10.30 1,165,782 -0.04(-0.40%)
Jun 18, 2004 10.26 10.42 10.21 10.34 2,363,492 -0.02(-0.22%)
Jun 17, 2004 10.36 10.38 10.21 10.37 2,158,121 -0.04(-0.36%)
Jun 16, 2004 10.49 10.49 10.36 10.40 1,790,955 -0.09(-0.90%)
Jun 15, 2004 10.45 10.57 10.43 10.50 3,181,955 +0.11(+1.05%)
Jun 14, 2004 10.31 10.46 10.29 10.39 3,408,467 -0.01(-0.11%)
Jun 10, 2004 10.38 10.56 10.38 10.40 1,737,024 -0.00(-0.04%)
Jun 09, 2004 10.51 10.56 10.40 10.41 1,942,826 -0.15(-1.43%)
Jun 08, 2004 10.34 10.59 10.34 10.56 2,518,383 +0.12(+1.18%)
Jun 07, 2004 10.25 10.51 10.22 10.43 3,001,177 +0.22(+2.15%)
Jun 04, 2004 10.31 10.32 10.18 10.21 1,738,318 -0.01(-0.07%)
Jun 03, 2004 10.29 10.33 10.19 10.22 2,631,423 -0.10(-1.01%)
Jun 02, 2004 10.28 10.39 10.21 10.33 2,310,854 +0.10(+0.97%)
Jun 01, 2004 10.11 10.26 10.05 10.23 2,212,915 +0.09(+0.91%)
May 28, 2004 9.990 10.16 9.978 10.13 2,467,040 +0.12(+1.18%)
May 27, 2004 9.973 10.16 9.955 10.02 2,377,729 +0.04(+0.42%)
May 26, 2004 9.816 10.02 9.816 9.973 1,491,528 +0.09(+0.89%)
May 25, 2004 9.776 9.908 9.653 9.885 1,921,254 +0.14(+1.43%)
May 24, 2004 9.769 9.855 9.684 9.746 1,496,274 +0.09(+0.91%)
May 21, 2004 9.642 9.781 9.584 9.658 1,898,387 +0.13(+1.41%)
May 20, 2004 9.538 9.619 9.500 9.524 1,917,802 +0.02(+0.24%)
May 19, 2004 9.700 9.839 9.491 9.500 3,109,903 -0.14(-1.47%)
May 18, 2004 9.596 9.697 9.542 9.642 1,771,971 +0.08(+0.85%)
May 17, 2004 9.549 9.646 9.484 9.561 2,700,887 -0.17(-1.72%)
May 14, 2004 9.748 9.897 9.653 9.728 1,773,266 -0.07(-0.69%)
May 13, 2004 9.723 9.823 9.670 9.795 5,243,431 +0.02(+0.17%)
May 12, 2004 9.897 9.927 9.688 9.779 4,780,484 -0.10(-1.03%)
May 11, 2004 9.897 9.966 9.774 9.881 2,907,552 +0.11(+1.09%)
May 10, 2004 9.959 10.14 9.711 9.774 4,900,859 -0.18(-1.84%)
May 07, 2004 10.00 10.18 9.915 9.957 2,841,971 -0.11(-1.10%)
May 06, 2004 10.19 10.23 10.01 10.07 4,504,355 -0.16(-1.54%)
May 05, 2004 10.28 10.28 10.16 10.23 3,026,201 -0.00(-0.02%)
May 04, 2004 10.27 10.35 10.17 10.23 5,217,976 -0.05(-0.45%)
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.