Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.43 16.48 16.24 16.38 2,252,378 +0.09(+0.57%)
May 27, 2005 16.39 16.40 16.23 16.28 2,232,772 -0.06(-0.39%)
May 26, 2005 15.94 16.41 15.94 16.35 3,824,375 +0.67(+4.26%)
May 25, 2005 15.83 15.86 15.59 15.68 2,625,129 -0.17(-1.05%)
May 24, 2005 15.91 15.94 15.69 15.85 3,423,148 -0.04(-0.27%)
May 23, 2005 15.85 16.08 15.83 15.89 3,684,097 +0.14(+0.86%)
May 20, 2005 15.95 15.95 15.61 15.76 3,425,715 -0.19(-1.20%)
May 19, 2005 15.94 16.12 15.83 15.95 4,400,890 +0.01(+0.05%)
May 18, 2005 15.43 15.99 15.41 15.94 5,965,651 +0.63(+4.14%)
May 17, 2005 15.19 15.34 15.00 15.30 2,931,359 +0.07(+0.45%)
May 16, 2005 14.82 15.25 14.79 15.24 3,549,655 +0.44(+3.00%)
May 13, 2005 15.16 15.17 14.66 14.79 5,215,948 -0.36(-2.40%)
May 12, 2005 15.79 15.79 15.15 15.16 3,923,573 -0.58(-3.70%)
May 11, 2005 15.57 15.84 15.42 15.74 2,805,319 +0.17(+1.07%)
May 10, 2005 15.76 15.80 15.48 15.57 2,409,228 -0.22(-1.37%)
May 09, 2005 15.68 15.80 15.61 15.79 2,024,806 +0.08(+0.52%)
May 06, 2005 15.56 15.77 15.31 15.71 3,867,088 +0.13(+0.83%)
May 05, 2005 15.58 15.79 15.45 15.58 4,117,767 +0.04(+0.26%)
May 04, 2005 15.40 15.54 15.22 15.54 4,290,022 +0.14(+0.90%)
May 03, 2005 15.46 15.54 15.29 15.40 4,555,639 -0.01(-0.04%)
May 02, 2005 15.50 15.57 15.16 15.40 3,425,015 +0.10(+0.64%)
Apr 29, 2005 14.98 15.33 14.85 15.31 5,807,168 +0.50(+3.40%)
Apr 28, 2005 15.55 15.68 14.74 14.80 9,691,996 -0.45(-2.92%)
Apr 27, 2005 15.39 15.42 15.14 15.25 4,293,290 -0.13(-0.88%)
Apr 26, 2005 15.24 15.73 15.18 15.38 5,090,842 +0.12(+0.79%)
Apr 25, 2005 14.81 15.38 14.78 15.26 4,162,115 +0.48(+3.25%)
Apr 22, 2005 15.06 15.15 14.71 14.78 3,983,092 -0.28(-1.85%)
Apr 21, 2005 14.62 15.07 14.60 15.06 4,682,846 +0.57(+3.93%)
Apr 20, 2005 14.87 15.04 14.49 14.49 4,709,921 -0.59(-3.91%)
Apr 19, 2005 14.87 15.30 14.77 15.08 3,809,670 +0.09(+0.57%)
Apr 18, 2005 14.76 15.02 14.61 15.00 4,008,766 +0.45(+3.09%)
Apr 15, 2005 15.16 15.26 14.54 14.55 5,570,727 -0.57(-3.74%)
Apr 14, 2005 15.94 15.98 15.11 15.11 5,445,854 -0.85(-5.32%)
Apr 13, 2005 16.32 16.36 15.90 15.96 3,775,126 -0.36(-2.21%)
Apr 12, 2005 15.74 16.35 15.70 16.32 5,671,792 +0.51(+3.22%)
Apr 11, 2005 15.63 15.83 15.51 15.81 3,197,210 +0.19(+1.19%)
Apr 08, 2005 15.83 15.83 15.57 15.62 3,860,786 -0.09(-0.57%)
Apr 07, 2005 15.62 15.87 15.57 15.71 3,550,588 +0.12(+0.78%)
Apr 06, 2005 15.91 15.91 15.54 15.59 4,419,096 -0.30(-1.90%)
Apr 05, 2005 15.99 16.17 15.87 15.89 2,848,033 -0.08(-0.47%)
Apr 04, 2005 15.90 16.09 15.66 15.97 2,833,562 +0.06(+0.39%)
Apr 01, 2005 16.01 16.26 15.82 15.91 4,181,721 +0.13(+0.84%)
Mar 31, 2005 15.61 15.88 15.61 15.77 4,355,143 +0.22(+1.42%)
Mar 30, 2005 15.43 15.74 15.25 15.55 4,319,431 +0.08(+0.51%)
Mar 29, 2005 15.53 15.84 15.44 15.47 5,106,480 -0.10(-0.65%)
Mar 28, 2005 15.47 15.63 15.26 15.57 5,557,656 +0.14(+0.89%)
Mar 24, 2005 15.38 15.70 15.25 15.44 3,700,902 +0.12(+0.81%)
Mar 23, 2005 15.56 15.56 15.26 15.31 3,686,665 -0.26(-1.69%)
Mar 22, 2005 15.67 16.00 15.54 15.58 4,986,275 +0.07(+0.47%)
Mar 21, 2005 15.40 15.80 15.23 15.50 4,055,681 +0.06(+0.39%)
Mar 18, 2005 15.52 15.79 15.42 15.44 4,550,504 -0.04(-0.24%)
Mar 17, 2005 15.79 15.80 15.39 15.48 3,928,708 -0.21(-1.35%)
Mar 16, 2005 15.70 15.95 15.48 15.69 4,861,636 +0.08(+0.52%)
Mar 15, 2005 15.84 16.16 15.54 15.61 5,442,820 -0.06(-0.37%)
Mar 14, 2005 15.80 15.85 15.47 15.67 2,899,849 -0.13(-0.83%)
Mar 11, 2005 15.74 15.92 15.48 15.80 3,802,201 +0.06(+0.37%)
Mar 10, 2005 16.16 16.33 15.49 15.74 9,566,890 -0.42(-2.61%)
Mar 09, 2005 16.60 16.60 16.12 16.16 6,638,331 -0.54(-3.26%)
Mar 08, 2005 16.92 16.93 16.55 16.71 4,760,104 -0.23(-1.34%)
Mar 07, 2005 17.06 17.12 16.84 16.93 3,768,590 -0.13(-0.74%)
Mar 04, 2005 16.58 17.07 16.52 17.06 6,468,644 +0.74(+4.51%)
Mar 03, 2005 16.67 16.74 16.32 16.32 4,503,589 -0.17(-1.04%)
Mar 02, 2005 16.47 16.61 16.39 16.49 3,939,678 -0.15(-0.89%)
Mar 01, 2005 16.71 16.90 16.46 16.64 4,867,238 -0.07(-0.42%)
Feb 28, 2005 16.84 16.84 16.39 16.71 7,494,001 -0.13(-0.76%)
Feb 25, 2005 15.89 16.92 15.79 16.84 12,585,777 +1.11(+7.04%)
Feb 24, 2005 14.55 15.79 14.50 15.73 9,283,300 +1.29(+8.91%)
Feb 23, 2005 14.53 14.65 14.14 14.45 4,440,803 +0.13(+0.88%)
Feb 22, 2005 14.89 14.89 14.32 14.32 4,056,848 -0.57(-3.85%)
Feb 18, 2005 14.91 14.95 14.58 14.89 3,326,051 -0.16(-1.07%)
Feb 17, 2005 14.97 15.25 14.97 15.06 3,364,329 +0.05(+0.31%)
Feb 16, 2005 14.89 15.03 14.59 15.01 4,618,426 +0.33(+2.28%)
Feb 15, 2005 14.65 14.71 14.38 14.67 5,154,095 -0.03(-0.19%)
Feb 14, 2005 14.97 15.08 14.64 14.70 4,306,360 -0.27(-1.82%)
Feb 11, 2005 14.46 15.01 14.35 14.97 7,786,927 -0.27(-1.77%)
Feb 10, 2005 15.15 15.25 14.90 15.24 3,105,714 +0.10(+0.64%)
Feb 09, 2005 15.39 15.46 15.15 15.15 3,317,881 -0.24(-1.59%)
Feb 08, 2005 15.15 15.41 15.03 15.39 3,707,438 +0.39(+2.63%)
Feb 07, 2005 15.12 15.25 14.81 15.00 5,188,406 -0.15(-1.00%)
Feb 04, 2005 14.32 15.18 14.30 15.15 6,993,576 +0.94(+6.60%)
Feb 03, 2005 14.46 14.73 14.14 14.21 7,191,972 -0.41(-2.80%)
Feb 02, 2005 14.57 14.71 14.38 14.62 4,196,192 +0.10(+0.69%)
Feb 01, 2005 14.28 14.53 14.21 14.52 4,803,518 +0.36(+2.57%)
Jan 31, 2005 14.00 14.16 13.65 14.16 4,810,520 +0.23(+1.68%)
Jan 28, 2005 13.85 14.05 13.78 13.92 3,048,063 +0.13(+0.93%)
Jan 27, 2005 14.01 14.15 13.71 13.79 3,007,450 -0.24(-1.74%)
Jan 26, 2005 13.67 14.04 13.62 14.04 2,530,833 +0.31(+2.26%)
Jan 25, 2005 13.50 13.78 13.50 13.73 2,768,208 +0.12(+0.85%)
Jan 24, 2005 13.81 13.96 13.58 13.61 2,965,670 -0.18(-1.34%)
Jan 21, 2005 13.95 14.00 13.77 13.80 2,930,659 -0.04(-0.28%)
Jan 20, 2005 14.20 14.30 13.79 13.83 4,383,618 -0.42(-2.92%)
Jan 19, 2005 14.33 14.46 14.10 14.25 4,183,355 +0.11(+0.77%)
Jan 18, 2005 14.08 14.27 13.97 14.14 3,076,772 +0.00(+0.03%)
Jan 14, 2005 13.76 14.16 13.59 14.14 3,786,796 +0.42(+3.03%)
Jan 13, 2005 13.50 14.01 13.46 13.72 4,021,370 +0.29(+2.15%)
Jan 12, 2005 13.31 13.43 13.11 13.43 4,491,219 -0.07(-0.55%)
Jan 11, 2005 13.58 13.72 13.43 13.51 2,884,678 -0.11(-0.83%)
Jan 10, 2005 13.30 13.75 13.29 13.62 3,990,561 +0.47(+3.55%)
Jan 07, 2005 13.28 13.46 13.02 13.15 3,262,097 -0.09(-0.66%)
Jan 06, 2005 12.96 13.27 12.95 13.24 3,005,349 +0.31(+2.44%)
Jan 05, 2005 13.03 13.26 12.86 12.93 5,896,096 -0.11(-0.82%)
Jan 04, 2005 13.54 13.54 12.89 13.03 6,056,447 -0.51(-3.78%)
Jan 03, 2005 13.67 13.71 13.43 13.54 3,467,729 -0.12(-0.89%)
Dec 31, 2004 13.56 13.77 13.56 13.67 1,369,399 +0.07(+0.55%)
Dec 30, 2004 13.43 13.63 13.36 13.59 966,538 +0.17(+1.24%)
Dec 29, 2004 13.48 13.70 13.35 13.43 1,638,284 -0.12(-0.90%)
Dec 28, 2004 13.19 13.60 13.19 13.55 1,997,031 +0.43(+3.25%)
Dec 27, 2004 13.47 13.54 13.04 13.12 2,963,103 -0.35(-2.59%)
Dec 23, 2004 13.66 13.66 13.30 13.47 2,769,841 -0.14(-1.01%)
Dec 22, 2004 13.65 13.85 13.59 13.61 2,442,138 +0.04(+0.32%)
Dec 21, 2004 13.58 13.62 13.43 13.56 2,004,966 -0.00(-0.03%)
Dec 20, 2004 13.71 13.77 13.51 13.57 2,062,385 -0.07(-0.52%)
Dec 17, 2004 13.87 13.89 13.51 13.64 3,960,918 -0.24(-1.74%)
Dec 16, 2004 13.67 13.88 13.57 13.88 6,425,230 -0.04(-0.29%)
Dec 15, 2004 12.98 13.92 12.98 13.92 10,092,522 +1.07(+8.35%)
Dec 14, 2004 12.75 12.89 12.72 12.85 2,554,874 -0.06(-0.46%)
Dec 13, 2004 12.68 13.00 12.66 12.91 3,485,701 +0.13(+1.02%)
Dec 10, 2004 12.64 12.98 12.20 12.78 7,258,260 +0.49(+4.01%)
Dec 09, 2004 12.05 12.29 12.02 12.29 3,620,143 +0.42(+3.50%)
Dec 08, 2004 11.96 11.99 11.84 11.87 2,987,610 -0.02(-0.16%)
Dec 07, 2004 12.00 12.01 11.89 11.89 2,486,952 -0.09(-0.77%)
Dec 06, 2004 11.96 12.08 11.89 11.98 2,417,163 +0.02(+0.14%)
Dec 03, 2004 11.79 12.08 11.79 11.96 3,810,137 +0.21(+1.82%)
Dec 02, 2004 12.08 12.08 11.74 11.75 2,992,278 -0.33(-2.70%)
Dec 01, 2004 11.90 12.08 11.90 12.08 2,222,035 +0.24(+2.01%)
Nov 30, 2004 11.79 12.00 11.79 11.84 2,721,993 -0.04(-0.36%)
Nov 29, 2004 12.31 12.31 11.80 11.88 2,906,151 -0.46(-3.70%)
Nov 26, 2004 12.31 12.41 12.19 12.34 922,658 -0.00(-0.03%)
Nov 24, 2004 12.27 12.38 12.20 12.34 1,775,294 +0.07(+0.56%)
Nov 23, 2004 12.19 12.27 12.02 12.27 1,916,505 +0.09(+0.70%)
Nov 22, 2004 12.08 12.22 11.99 12.19 2,178,855 +0.11(+0.92%)
Nov 19, 2004 12.42 12.43 11.94 12.08 4,060,116 -0.35(-2.83%)
Nov 18, 2004 12.45 12.49 12.33 12.43 2,079,190 +0.06(+0.47%)
Nov 17, 2004 12.47 12.62 12.31 12.37 2,745,334 +0.03(+0.24%)
Nov 16, 2004 12.67 12.67 12.25 12.34 2,867,872 -0.33(-2.62%)
Nov 15, 2004 12.45 12.77 12.37 12.67 3,162,899 +0.24(+1.89%)
Nov 12, 2004 12.08 12.47 12.06 12.44 2,925,757 +0.39(+3.22%)
Nov 11, 2004 12.18 12.19 12.00 12.05 3,025,656 -0.10(-0.81%)
Nov 10, 2004 12.15 12.23 12.02 12.15 2,348,308 +0.03(+0.27%)
Nov 09, 2004 11.89 12.34 11.89 12.11 3,769,757 +0.13(+1.05%)
Nov 08, 2004 11.81 12.00 11.71 11.99 2,094,128 +0.18(+1.56%)
Nov 05, 2004 12.00 12.12 11.68 11.80 5,107,414 -0.14(-1.17%)
Nov 04, 2004 11.89 11.95 11.68 11.94 4,501,489 -0.15(-1.20%)
Nov 03, 2004 12.04 12.19 11.91 12.09 3,088,442 +0.05(+0.43%)
Nov 02, 2004 11.91 12.18 11.84 12.04 3,058,566 +0.13(+1.06%)
Nov 01, 2004 11.78 11.96 11.68 11.91 2,905,218 +0.15(+1.31%)
Oct 29, 2004 11.78 11.85 11.52 11.76 2,978,274 -0.02(-0.20%)
Oct 28, 2004 11.80 11.93 11.74 11.78 2,728,995 -0.02(-0.20%)
Oct 27, 2004 11.68 11.86 11.46 11.80 5,644,717 +0.12(+1.06%)
Oct 26, 2004 11.34 11.81 11.25 11.68 9,154,459 +0.65(+5.86%)
Oct 25, 2004 10.56 11.09 10.45 11.03 8,970,068 +0.87(+8.51%)
Oct 22, 2004 10.39 10.39 10.17 10.17 3,063,701 -0.20(-1.92%)
Oct 21, 2004 10.39 10.56 10.27 10.37 3,416,379 +0.06(+0.54%)
Oct 20, 2004 10.30 10.39 10.26 10.31 2,752,103 -0.05(-0.52%)
Oct 19, 2004 10.50 10.65 10.34 10.36 3,006,516 -0.17(-1.65%)
Oct 18, 2004 10.28 10.54 10.18 10.54 5,299,274 +0.09(+0.82%)
Oct 15, 2004 10.50 10.54 10.41 10.45 2,330,803 -0.03(-0.27%)
Oct 14, 2004 10.54 10.60 10.40 10.48 3,777,226 -0.06(-0.53%)
Oct 13, 2004 10.74 10.75 10.49 10.54 6,892,044 -0.25(-2.29%)
Oct 12, 2004 10.70 10.85 10.64 10.78 5,500,004 +0.00(+0.04%)
Oct 11, 2004 10.83 10.95 10.67 10.78 3,938,744 -0.08(-0.73%)
Oct 08, 2004 10.90 10.99 10.61 10.86 8,615,989 +0.03(+0.26%)
Oct 07, 2004 11.42 11.42 10.80 10.83 7,755,650 -0.63(-5.48%)
Oct 06, 2004 11.28 11.59 11.22 11.46 7,604,403 +0.22(+1.96%)
Oct 05, 2004 11.27 11.34 10.98 11.24 26,472,564 -0.83(-6.89%)
Oct 04, 2004 13.28 13.36 12.03 12.07 13,240,484 -1.14(-8.60%)
Oct 01, 2004 13.26 13.28 13.12 13.20 2,558,141 +0.06(+0.42%)
Sep 30, 2004 12.97 13.18 12.90 13.15 2,923,190 +0.18(+1.40%)
Sep 29, 2004 13.09 13.28 12.96 12.96 4,124,536 -0.09(-0.66%)
Sep 28, 2004 13.35 13.37 13.02 13.05 3,022,155 -0.30(-2.28%)
Sep 27, 2004 13.29 13.51 13.11 13.35 3,269,099 +0.07(+0.55%)
Sep 24, 2004 13.32 13.34 13.11 13.28 1,910,203 -0.04(-0.32%)
Sep 23, 2004 13.58 13.58 13.26 13.32 2,791,315 -0.25(-1.81%)
Sep 22, 2004 13.64 13.72 13.41 13.57 3,688,999 -0.07(-0.55%)
Sep 21, 2004 13.27 13.65 13.22 13.65 5,614,841 +0.41(+3.07%)
Sep 20, 2004 13.42 13.42 13.17 13.24 2,397,324 -0.19(-1.45%)
Sep 17, 2004 13.50 13.50 13.34 13.43 2,824,459 +0.12(+0.93%)
Sep 16, 2004 13.17 13.37 13.17 13.31 1,823,609 +0.18(+1.39%)
Sep 15, 2004 13.20 13.22 13.08 13.13 1,527,649 -0.07(-0.52%)
Sep 14, 2004 13.26 13.26 13.14 13.20 2,039,044 -0.03(-0.23%)
Sep 13, 2004 13.26 13.36 13.18 13.23 2,170,919 -0.01(-0.06%)
Sep 10, 2004 13.28 13.28 13.08 13.23 1,285,839 -0.02(-0.15%)
Sep 09, 2004 13.17 13.28 13.08 13.25 1,989,562 +0.11(+0.85%)
Sep 08, 2004 13.40 13.46 13.13 13.14 2,305,828 -0.30(-2.25%)
Sep 07, 2004 12.96 13.46 12.93 13.44 4,796,515 +0.62(+4.84%)
Sep 03, 2004 12.80 12.96 12.72 12.82 2,030,641 +0.01(+0.10%)
Sep 02, 2004 12.85 12.91 12.69 12.81 1,282,805 -0.04(-0.33%)
Sep 01, 2004 12.65 12.85 12.61 12.85 2,094,128 +0.22(+1.78%)
Aug 31, 2004 12.47 12.67 12.47 12.63 1,983,960 +0.16(+1.29%)
Aug 30, 2004 12.71 12.72 12.43 12.47 1,381,769 -0.24(-1.85%)
Aug 27, 2004 12.77 12.77 12.60 12.70 1,198,545 -0.02(-0.17%)
Aug 26, 2004 12.72 12.78 12.62 12.72 1,931,443 +0.04(+0.35%)
Aug 25, 2004 12.81 12.90 12.41 12.68 5,462,659 -0.12(-0.94%)
Aug 24, 2004 13.18 13.26 12.71 12.80 3,973,989 -0.28(-2.13%)
Aug 23, 2004 12.59 13.36 12.59 13.08 6,862,401 +0.49(+3.90%)
Aug 20, 2004 12.51 12.64 12.48 12.59 3,813,405 +0.07(+0.55%)
Aug 19, 2004 12.68 12.73 12.46 12.52 2,041,145 -0.23(-1.81%)
Aug 18, 2004 12.66 12.81 12.57 12.75 1,821,742 +0.09(+0.73%)
Aug 17, 2004 12.75 13.17 12.62 12.66 6,628,528 +0.04(+0.31%)
Aug 16, 2004 12.05 12.62 12.05 12.62 4,534,166 +0.50(+4.14%)
Aug 13, 2004 11.88 12.12 11.88 12.12 2,063,085 +0.27(+2.30%)
Aug 12, 2004 11.91 11.94 11.72 11.85 2,527,565 -0.11(-0.90%)
Aug 11, 2004 12.02 12.02 11.85 11.95 2,396,157 -0.09(-0.71%)
Aug 10, 2004 11.95 12.16 11.91 12.04 3,119,485 +0.13(+1.08%)
Aug 09, 2004 12.12 12.36 11.89 11.91 3,310,179 -0.22(-1.84%)
Aug 06, 2004 12.26 12.37 12.09 12.13 3,767,190 +0.19(+1.60%)
Aug 05, 2004 12.14 12.29 11.92 11.94 3,688,298 -0.04(-0.32%)
Aug 04, 2004 11.86 12.07 11.74 11.98 2,148,979 +0.12(+1.05%)
Aug 03, 2004 12.04 12.07 11.84 11.86 2,817,457 -0.22(-1.86%)
Aug 02, 2004 11.75 12.09 11.65 12.08 3,571,828 +0.38(+3.24%)
Jul 30, 2004 11.79 11.85 11.66 11.70 2,243,275 -0.02(-0.13%)
Jul 29, 2004 11.50 11.78 11.32 11.72 3,447,889 +0.34(+2.99%)
Jul 28, 2004 11.44 11.49 11.25 11.38 3,550,822 -0.06(-0.51%)
Jul 27, 2004 11.19 11.46 10.90 11.44 7,093,474 +0.66(+6.12%)
Jul 26, 2004 10.80 10.90 10.50 10.78 3,630,880 -0.07(-0.67%)
Jul 23, 2004 10.93 11.01 10.74 10.85 1,654,622 -0.07(-0.65%)
Jul 22, 2004 10.90 11.13 10.86 10.92 3,031,257 +0.06(+0.59%)
Jul 21, 2004 11.01 11.21 10.83 10.85 1,899,233 -0.16(-1.42%)
Jul 20, 2004 11.03 11.14 10.69 11.01 5,233,687 -0.14(-1.25%)
Jul 19, 2004 11.35 11.38 11.08 11.15 2,589,184 -0.18(-1.63%)
Jul 16, 2004 11.25 11.48 11.24 11.33 2,457,076 +0.18(+1.63%)
Jul 15, 2004 11.12 11.24 11.05 11.15 2,228,804 +0.11(+0.97%)
Jul 14, 2004 10.95 11.20 10.87 11.05 2,936,494 -0.03(-0.23%)
Jul 13, 2004 10.78 11.13 10.76 11.07 2,161,816 +0.29(+2.68%)
Jul 12, 2004 10.71 10.84 10.63 10.78 2,541,336 +0.06(+0.54%)
Jul 09, 2004 10.70 10.80 10.56 10.72 2,532,000 +0.25(+2.37%)
Jul 08, 2004 11.09 11.09 10.47 10.48 3,685,497 -0.64(-5.76%)
Jul 07, 2004 11.15 11.27 10.96 11.12 2,370,482 +0.10(+0.89%)
Jul 06, 2004 11.25 11.30 10.94 11.02 2,627,930 -0.31(-2.71%)
Jul 02, 2004 11.13 11.53 11.13 11.32 2,151,079 +0.24(+2.17%)
Jul 01, 2004 11.15 11.22 11.04 11.08 2,094,128 -0.06(-0.56%)
Jun 30, 2004 10.93 11.16 10.84 11.15 2,954,933 +0.37(+3.48%)
Jun 29, 2004 10.92 10.92 10.72 10.77 3,905,600 -0.15(-1.37%)
Jun 28, 2004 11.33 11.46 10.89 10.92 4,257,812 -0.41(-3.63%)
Jun 25, 2004 11.51 11.58 11.27 11.33 3,448,356 -0.17(-1.47%)
Jun 24, 2004 11.46 12.10 11.46 11.50 5,868,787 +0.10(+0.85%)
Jun 23, 2004 11.11 11.41 11.07 11.40 2,392,189 +0.40(+3.66%)
Jun 22, 2004 10.85 11.04 10.78 11.00 2,223,436 +0.16(+1.44%)
Jun 21, 2004 11.00 11.11 10.84 10.85 1,714,375 -0.14(-1.25%)
Jun 18, 2004 10.95 11.11 10.89 10.98 1,742,617 +0.03(+0.29%)
Jun 17, 2004 11.00 11.03 10.85 10.95 3,469,129 +0.09(+0.83%)
Jun 16, 2004 10.92 11.15 10.80 10.86 3,252,294 -0.06(-0.57%)
Jun 15, 2004 11.03 11.14 10.89 10.92 2,935,794 +0.07(+0.67%)
Jun 14, 2004 11.18 11.22 10.80 10.85 2,741,833 -0.33(-2.95%)
Jun 10, 2004 11.21 11.29 11.15 11.18 2,047,213 -0.02(-0.21%)
Jun 09, 2004 11.33 11.43 11.12 11.20 4,067,351 -0.34(-2.99%)
Jun 08, 2004 11.30 11.55 11.13 11.55 5,360,894 -0.17(-1.43%)
Jun 07, 2004 11.16 11.73 11.03 11.72 3,369,931 +0.66(+5.93%)
Jun 04, 2004 11.14 11.17 10.85 11.06 2,085,725 -0.02(-0.15%)
Jun 03, 2004 11.34 11.34 11.03 11.08 1,505,709 -0.09(-0.82%)
Jun 02, 2004 11.27 11.41 10.97 11.17 2,475,282 -0.10(-0.91%)
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.