Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 5.295 5.407 5.281 5.329 1,488,003 +0.01(+0.14%)
Sep 29, 2005 5.324 5.333 5.271 5.322 2,005,546 -0.02(-0.30%)
Sep 28, 2005 5.379 5.413 5.317 5.338 1,279,820 -0.04(-0.75%)
Sep 27, 2005 5.314 5.402 5.298 5.378 1,110,307 +0.05(+0.89%)
Sep 26, 2005 5.320 5.374 5.288 5.331 1,475,289 +0.03(+0.53%)
Sep 23, 2005 5.303 5.338 5.262 5.303 2,283,123 +0.04(+0.75%)
Sep 22, 2005 5.218 5.293 5.203 5.263 1,187,648 +0.01(+0.25%)
Sep 21, 2005 5.154 5.374 5.093 5.250 3,164,589 +0.10(+1.89%)
Sep 20, 2005 5.235 5.235 5.124 5.153 2,722,267 -0.08(-1.57%)
Sep 19, 2005 5.314 5.314 5.223 5.235 1,422,846 -0.09(-1.70%)
Sep 16, 2005 5.324 5.329 5.253 5.325 2,163,934 -0.01(-0.23%)
Sep 15, 2005 5.399 5.427 5.309 5.338 2,283,123 -0.10(-1.86%)
Sep 14, 2005 5.439 5.470 5.428 5.439 977,346 -0.02(-0.33%)
Sep 13, 2005 5.441 5.513 5.412 5.457 916,957 -0.01(-0.12%)
Sep 12, 2005 5.434 5.467 5.382 5.463 1,338,620 +0.03(+0.49%)
Sep 09, 2005 5.429 5.437 5.364 5.437 1,851,925 -0.01(-0.14%)
Sep 08, 2005 5.503 5.523 5.442 5.444 1,029,789 -0.08(-1.37%)
Sep 07, 2005 5.486 5.520 5.460 5.520 952,978 +0.03(+0.64%)
Sep 06, 2005 5.497 5.506 5.463 5.485 2,047,394 -0.01(-0.21%)
Sep 02, 2005 5.496 5.508 5.467 5.496 1,424,436 -0.00(-0.05%)
Sep 01, 2005 5.506 5.512 5.424 5.499 1,594,478 -0.02(-0.34%)
Aug 31, 2005 5.535 5.550 5.484 5.518 1,870,995 -0.02(-0.29%)
Aug 30, 2005 5.578 5.578 5.479 5.534 1,084,351 -0.04(-0.78%)
Aug 29, 2005 5.625 5.594 5.489 5.577 1,449,333 -0.05(-0.82%)
Aug 26, 2005 5.694 5.673 5.581 5.624 1,417,019 -0.07(-1.21%)
Aug 25, 2005 5.559 5.764 5.559 5.693 2,044,216 +0.14(+2.46%)
Aug 24, 2005 5.550 5.642 5.550 5.556 2,240,745 -0.01(-0.25%)
Aug 23, 2005 5.626 5.663 5.559 5.570 1,908,606 -0.07(-1.24%)
Aug 22, 2005 5.621 5.659 5.606 5.640 2,023,557 +0.03(+0.59%)
Aug 19, 2005 5.551 5.612 5.518 5.607 1,548,921 +0.06(+1.07%)
Aug 18, 2005 5.596 5.607 5.530 5.547 1,319,020 -0.09(-1.66%)
Aug 17, 2005 5.649 5.694 5.636 5.641 1,768,758 -0.01(-0.15%)
Aug 16, 2005 5.663 5.732 5.589 5.649 3,737,224 +0.11(+1.91%)
Aug 15, 2005 5.506 5.545 5.447 5.543 1,494,359 +0.05(+0.88%)
Aug 12, 2005 5.496 5.514 5.416 5.495 1,697,775 -0.00(-0.02%)
Aug 11, 2005 5.423 5.502 5.423 5.496 1,174,404 +0.07(+1.36%)
Aug 10, 2005 5.472 5.542 5.403 5.423 1,685,061 -0.03(-0.62%)
Aug 09, 2005 5.392 5.458 5.369 5.457 1,616,197 +0.08(+1.53%)
Aug 08, 2005 5.354 5.429 5.279 5.374 1,969,525 +0.03(+0.64%)
Aug 05, 2005 5.379 5.380 5.315 5.340 1,980,649 -0.06(-1.05%)
Aug 04, 2005 5.441 5.442 5.368 5.397 1,460,457 -0.07(-1.23%)
Aug 03, 2005 5.496 5.496 5.429 5.464 1,582,824 -0.03(-0.62%)
Aug 02, 2005 5.459 5.507 5.446 5.498 1,472,111 +0.02(+0.28%)
Aug 01, 2005 5.467 5.498 5.445 5.483 1,826,498 -0.01(-0.14%)
Jul 29, 2005 5.525 5.542 5.408 5.491 3,551,819 -0.05(-0.82%)
Jul 28, 2005 5.498 5.555 5.457 5.536 3,495,668 +0.04(+0.65%)
Jul 27, 2005 5.489 5.513 5.451 5.500 2,285,242 -0.01(-0.22%)
Jul 26, 2005 5.418 5.531 5.416 5.512 1,932,444 +0.00(+0.09%)
Jul 25, 2005 5.484 5.544 5.484 5.508 2,804,374 -0.09(-1.68%)
Jul 22, 2005 5.573 5.629 5.573 5.602 3,071,887 +0.04(+0.73%)
Jul 21, 2005 5.622 5.622 5.541 5.561 2,552,754 -0.06(-1.07%)
Jul 20, 2005 5.536 5.640 5.493 5.622 2,366,820 +0.00(+0.08%)
Jul 19, 2005 5.480 5.633 5.476 5.617 2,112,551 +0.16(+2.92%)
Jul 18, 2005 5.428 5.479 5.409 5.458 777,109 +0.03(+0.52%)
Jul 15, 2005 5.425 5.446 5.392 5.429 1,044,621 -0.02(-0.31%)
Jul 14, 2005 5.400 5.454 5.387 5.446 1,750,218 +0.06(+1.07%)
Jul 13, 2005 5.400 5.424 5.358 5.389 1,521,905 -0.03(-0.59%)
Jul 12, 2005 5.429 5.438 5.395 5.421 1,440,327 -0.03(-0.52%)
Jul 11, 2005 5.427 5.481 5.415 5.449 1,455,160 +0.03(+0.61%)
Jul 08, 2005 5.402 5.424 5.369 5.416 1,870,466 +0.03(+0.61%)
Jul 07, 2005 5.325 5.396 5.296 5.383 1,805,839 +0.04(+0.83%)
Jul 06, 2005 5.288 5.408 5.288 5.339 5,338,059 +0.17(+3.31%)
Jul 05, 2005 5.077 5.188 5.054 5.168 3,723,451 +0.07(+1.45%)
Jul 01, 2005 5.066 5.102 5.041 5.094 1,521,905 +0.03(+0.56%)
Jun 30, 2005 5.016 5.099 5.010 5.066 2,456,874 +0.05(+1.00%)
Jun 29, 2005 4.936 5.031 4.918 5.016 3,389,723 +0.13(+2.59%)
Jun 28, 2005 4.780 4.907 4.780 4.889 2,404,960 +0.11(+2.39%)
Jun 27, 2005 4.818 4.837 4.773 4.775 1,455,160 -0.05(-1.08%)
Jun 24, 2005 4.960 4.967 4.819 4.827 1,615,137 -0.17(-3.31%)
Jun 23, 2005 5.050 5.078 4.990 4.992 2,125,794 -0.06(-1.16%)
Jun 22, 2005 5.155 5.155 5.010 5.051 2,288,420 -0.10(-2.03%)
Jun 21, 2005 5.121 5.168 5.121 5.155 1,544,684 +0.05(+0.96%)
Jun 20, 2005 5.097 5.112 5.055 5.106 1,261,809 -0.01(-0.15%)
Jun 17, 2005 5.114 5.151 5.076 5.114 1,837,093 -0.05(-0.99%)
Jun 16, 2005 5.103 5.174 5.077 5.165 1,331,733 +0.06(+1.22%)
Jun 15, 2005 5.154 5.169 5.085 5.103 1,699,364 -0.03(-0.61%)
Jun 14, 2005 5.171 5.292 5.112 5.134 1,967,935 -0.05(-0.98%)
Jun 13, 2005 5.088 5.215 5.051 5.185 2,772,591 +0.08(+1.67%)
Jun 10, 2005 4.946 5.155 4.946 5.100 2,426,149 +0.13(+2.62%)
Jun 09, 2005 4.984 4.984 4.923 4.970 1,237,442 -0.03(-0.68%)
Jun 08, 2005 5.012 5.073 4.996 5.004 1,588,121 +0.01(+0.15%)
Jun 07, 2005 5.020 5.081 4.987 4.996 843,855 +0.03(+0.59%)
Jun 06, 2005 4.953 4.979 4.927 4.967 783,466 -0.01(-0.15%)
Jun 03, 2005 4.988 5.038 4.905 4.974 2,150,162 -0.03(-0.66%)
Jun 02, 2005 5.073 5.073 5.003 5.007 1,949,395 -0.09(-1.76%)
Jun 01, 2005 5.046 5.118 4.995 5.097 1,558,986 +0.05(+1.01%)
May 31, 2005 5.050 5.065 5.016 5.046 967,281 -0.00(-0.07%)
May 27, 2005 5.051 5.065 5.023 5.050 1,928,206 -0.00(-0.02%)
May 26, 2005 4.955 5.058 4.952 5.051 1,776,704 +0.10(+1.98%)
May 25, 2005 4.970 4.983 4.931 4.953 1,562,165 +0.00(+0.04%)
May 24, 2005 4.974 4.979 4.918 4.951 1,873,644 -0.07(-1.35%)
May 23, 2005 4.963 5.036 4.958 5.019 2,569,176 +0.08(+1.57%)
May 20, 2005 4.834 4.948 4.828 4.941 2,647,046 +0.11(+2.25%)
May 19, 2005 4.845 4.849 4.807 4.833 1,712,077 -0.01(-0.23%)
May 18, 2005 4.711 4.886 4.711 4.844 1,981,708 +0.15(+3.24%)
May 17, 2005 4.675 4.692 4.632 4.692 1,622,553 -0.00(-0.08%)
May 16, 2005 4.622 4.696 4.573 4.696 1,589,181 +0.09(+2.05%)
May 13, 2005 4.648 4.658 4.579 4.601 3,429,982 -0.03(-0.59%)
May 12, 2005 4.785 4.806 4.628 4.629 2,668,764 -0.16(-3.37%)
May 11, 2005 4.814 4.828 4.739 4.790 2,191,480 +0.01(+0.24%)
May 10, 2005 4.834 4.847 4.759 4.779 1,432,911 -0.05(-1.04%)
May 09, 2005 4.776 4.834 4.770 4.829 1,563,224 +0.09(+1.87%)
May 06, 2005 4.768 4.776 4.687 4.740 2,126,854 +0.03(+0.56%)
May 05, 2005 4.841 4.889 4.683 4.714 7,060,201 -0.13(-2.63%)
May 04, 2005 4.705 4.965 4.705 4.841 9,804,717 +0.32(+7.08%)
May 03, 2005 4.446 4.545 4.427 4.521 2,925,152 +0.08(+1.70%)
May 02, 2005 4.361 4.461 4.333 4.446 2,887,542 +0.13(+3.02%)
Apr 29, 2005 4.292 4.353 4.292 4.315 3,245,637 +0.04(+1.04%)
Apr 28, 2005 4.233 4.346 4.233 4.271 3,733,516 -0.03(-0.68%)
Apr 27, 2005 4.318 4.336 4.257 4.300 2,312,258 -0.02(-0.42%)
Apr 26, 2005 4.342 4.397 4.317 4.318 4,138,757 -0.01(-0.31%)
Apr 25, 2005 4.413 4.416 4.330 4.331 3,993,082 -0.07(-1.61%)
Apr 22, 2005 4.446 4.455 4.365 4.402 3,426,274 -0.14(-3.00%)
Apr 21, 2005 4.479 4.562 4.437 4.538 2,437,274 +0.13(+3.07%)
Apr 20, 2005 4.495 4.519 4.402 4.403 2,521,500 -0.09(-2.04%)
Apr 19, 2005 4.483 4.501 4.408 4.495 2,777,888 +0.10(+2.36%)
Apr 18, 2005 4.288 4.413 4.288 4.391 3,161,410 +0.10(+2.40%)
Apr 15, 2005 4.352 4.378 4.275 4.288 3,785,959 -0.05(-1.24%)
Apr 14, 2005 4.428 4.488 4.326 4.342 4,688,614 -0.08(-1.71%)
Apr 13, 2005 4.502 4.520 4.415 4.417 6,469,026 +0.06(+1.41%)
Apr 12, 2005 4.432 4.450 4.238 4.356 9,660,102 -0.12(-2.74%)
Apr 11, 2005 4.651 4.652 4.479 4.479 4,090,552 -0.19(-3.99%)
Apr 08, 2005 4.701 4.715 4.660 4.665 1,552,629 -0.04(-0.78%)
Apr 07, 2005 4.658 4.716 4.656 4.701 994,827 +0.02(+0.42%)
Apr 06, 2005 4.643 4.710 4.643 4.682 1,258,101 +0.05(+1.06%)
Apr 05, 2005 4.563 4.687 4.563 4.633 2,135,859 +0.07(+1.53%)
Apr 04, 2005 4.554 4.578 4.472 4.563 1,219,431 +0.00(+0.10%)
Apr 01, 2005 4.612 4.658 4.538 4.558 1,824,909 -0.04(-0.80%)
Mar 31, 2005 4.606 4.610 4.543 4.595 2,008,195 -0.00(-0.04%)
Mar 30, 2005 4.555 4.597 4.546 4.597 2,649,164 +0.04(+0.91%)
Mar 29, 2005 4.639 4.646 4.551 4.555 2,332,917 -0.08(-1.81%)
Mar 28, 2005 4.679 4.679 4.630 4.639 3,381,777 -0.04(-0.85%)
Mar 24, 2005 4.673 4.785 4.673 4.679 2,380,063 -0.02(-0.38%)
Mar 23, 2005 4.760 4.797 4.686 4.697 2,381,123 -0.09(-1.82%)
Mar 22, 2005 4.766 4.874 4.762 4.784 1,424,965 -0.00(-0.10%)
Mar 21, 2005 4.730 4.830 4.705 4.788 1,850,866 +0.02(+0.50%)
Mar 18, 2005 4.791 4.811 4.727 4.765 2,097,719 -0.03(-0.67%)
Mar 17, 2005 4.823 4.852 4.758 4.797 1,630,499 -0.04(-0.82%)
Mar 16, 2005 4.738 4.903 4.738 4.836 4,423,220 -0.16(-3.21%)
Mar 15, 2005 5.010 5.064 4.984 4.997 865,573 -0.01(-0.23%)
Mar 14, 2005 4.951 5.019 4.931 5.008 1,203,539 +0.04(+0.89%)
Mar 11, 2005 4.880 4.994 4.880 4.964 1,205,129 +0.07(+1.37%)
Mar 10, 2005 4.861 4.937 4.861 4.897 1,269,755 -0.00(-0.06%)
Mar 09, 2005 4.863 4.923 4.816 4.900 2,235,448 +0.01(+0.27%)
Mar 08, 2005 4.985 4.993 4.865 4.886 2,115,200 -0.06(-1.20%)
Mar 07, 2005 4.936 4.954 4.932 4.946 1,827,558 +0.00(+0.08%)
Mar 04, 2005 5.033 5.054 4.923 4.942 2,913,498 -0.09(-1.76%)
Mar 03, 2005 5.045 5.094 5.022 5.031 4,005,795 -0.00(-0.09%)
Mar 02, 2005 5.031 5.036 4.869 5.036 6,345,600 -0.07(-1.30%)
Mar 01, 2005 4.988 5.102 4.988 5.102 3,175,713 +0.12(+2.46%)
Feb 28, 2005 4.979 5.005 4.949 4.979 1,226,318 +0.00(+0.00%)
Feb 25, 2005 4.977 4.992 4.970 4.979 1,039,854 +0.00(+0.06%)
Feb 24, 2005 4.955 4.981 4.913 4.976 873,519 +0.00(+0.06%)
Feb 23, 2005 4.861 4.993 4.857 4.973 1,770,347 +0.12(+2.55%)
Feb 22, 2005 4.988 4.988 4.850 4.850 1,594,478 -0.14(-2.78%)
Feb 18, 2005 4.983 5.003 4.966 4.988 1,673,937 +0.01(+0.13%)
Feb 17, 2005 5.017 5.029 4.982 4.982 1,512,900 -0.03(-0.70%)
Feb 16, 2005 4.993 5.026 4.965 5.017 778,169 +0.00(+0.00%)
Feb 15, 2005 5.006 5.058 5.002 5.017 1,262,869 +0.04(+0.76%)
Feb 14, 2005 5.026 5.026 4.970 4.979 793,531 -0.03(-0.60%)
Feb 11, 2005 4.984 5.026 4.949 5.009 1,669,699 +0.03(+0.53%)
Feb 10, 2005 4.967 4.988 4.953 4.983 1,567,992 +0.05(+0.99%)
Feb 09, 2005 5.097 5.134 4.932 4.934 2,284,712 -0.14(-2.84%)
Feb 08, 2005 5.041 5.078 5.028 5.078 1,307,896 +0.01(+0.26%)
Feb 07, 2005 4.984 5.065 4.918 5.065 1,977,471 +0.10(+2.02%)
Feb 04, 2005 5.078 5.078 4.880 4.965 3,141,811 -0.06(-1.22%)
Feb 03, 2005 5.107 5.117 5.003 5.026 2,357,285 -0.08(-1.59%)
Feb 02, 2005 5.113 5.125 5.073 5.107 1,203,539 -0.02(-0.35%)
Feb 01, 2005 5.088 5.138 5.075 5.125 1,967,935 +0.06(+1.14%)
Jan 31, 2005 5.009 5.069 4.993 5.068 1,486,943 +0.08(+1.65%)
Jan 28, 2005 4.987 4.995 4.913 4.986 1,172,815 -0.03(-0.51%)
Jan 27, 2005 4.985 5.018 4.940 5.011 1,150,567 +0.03(+0.63%)
Jan 26, 2005 4.993 5.022 4.945 4.980 1,237,972 -0.00(-0.04%)
Jan 25, 2005 4.952 5.042 4.952 4.982 1,604,543 +0.03(+0.51%)
Jan 24, 2005 4.927 5.003 4.913 4.956 2,327,620 +0.04(+0.88%)
Jan 21, 2005 5.005 5.019 4.880 4.913 2,719,088 -0.09(-1.77%)
Jan 20, 2005 5.073 5.092 4.989 5.002 2,270,410 -0.09(-1.78%)
Jan 19, 2005 5.099 5.136 5.086 5.092 1,794,715 -0.01(-0.13%)
Jan 18, 2005 5.073 5.130 5.037 5.099 1,869,406 +0.02(+0.35%)
Jan 14, 2005 5.028 5.089 5.004 5.081 1,976,411 +0.05(+1.01%)
Jan 13, 2005 4.899 5.061 4.889 5.030 4,206,032 +0.13(+2.68%)
Jan 12, 2005 4.853 4.905 4.837 4.899 1,420,198 +0.05(+0.97%)
Jan 11, 2005 4.847 4.856 4.824 4.852 1,271,344 -0.00(-0.06%)
Jan 10, 2005 4.817 4.885 4.817 4.854 1,022,373 +0.00(+0.04%)
Jan 07, 2005 4.861 4.880 4.837 4.853 1,748,628 -0.02(-0.37%)
Jan 06, 2005 4.847 4.889 4.833 4.870 807,833 +0.04(+0.78%)
Jan 05, 2005 4.888 4.918 4.833 4.833 1,350,274 -0.08(-1.61%)
Jan 04, 2005 5.010 5.017 4.878 4.912 2,175,588 -0.10(-1.96%)
Jan 03, 2005 5.130 5.144 4.998 5.010 1,374,111 -0.10(-2.01%)
Dec 31, 2004 5.106 5.161 5.073 5.113 894,179 +0.01(+0.13%)
Dec 30, 2004 5.088 5.106 5.052 5.106 1,080,643 +0.01(+0.17%)
Dec 29, 2004 5.088 5.112 5.064 5.098 957,746 +0.00(+0.02%)
Dec 28, 2004 4.988 5.097 4.988 5.097 1,336,501 +0.09(+1.89%)
Dec 27, 2004 4.966 5.017 4.965 5.003 1,115,075 +0.05(+0.93%)
Dec 23, 2004 4.965 4.978 4.940 4.956 773,931 -0.02(-0.44%)
Dec 22, 2004 4.948 5.012 4.948 4.978 1,726,910 +0.02(+0.36%)
Dec 21, 2004 4.842 4.960 4.823 4.960 1,775,115 +0.14(+2.84%)
Dec 20, 2004 4.856 4.917 4.820 4.823 1,846,628 -0.02(-0.49%)
Dec 17, 2004 4.785 4.847 4.779 4.847 1,573,819 +0.04(+0.86%)
Dec 16, 2004 4.804 4.852 4.778 4.805 1,189,237 -0.02(-0.47%)
Dec 15, 2004 4.701 4.828 4.696 4.828 1,216,783 +0.13(+2.69%)
Dec 14, 2004 4.701 4.718 4.671 4.701 1,099,183 +0.01(+0.18%)
Dec 13, 2004 4.658 4.701 4.600 4.693 896,298 +0.03(+0.57%)
Dec 10, 2004 4.710 4.710 4.617 4.667 1,073,226 -0.06(-1.22%)
Dec 09, 2004 4.672 4.744 4.616 4.724 991,119 +0.04(+0.85%)
Dec 08, 2004 4.639 4.733 4.638 4.684 1,368,814 +0.07(+1.47%)
Dec 07, 2004 4.695 4.700 4.615 4.617 1,001,713 -0.08(-1.67%)
Dec 06, 2004 4.777 4.777 4.688 4.695 1,388,414 -0.11(-2.20%)
Dec 03, 2004 4.735 4.806 4.726 4.801 1,009,129 +0.04(+0.89%)
Dec 02, 2004 4.785 4.791 4.722 4.758 1,228,437 -0.04(-0.90%)
Dec 01, 2004 4.738 4.824 4.738 4.802 1,189,237 +0.08(+1.62%)
Nov 30, 2004 4.719 4.771 4.672 4.725 2,968,590 -0.09(-1.88%)
Nov 29, 2004 4.867 4.867 4.776 4.816 1,047,800 -0.03(-0.66%)
Nov 26, 2004 4.828 4.874 4.828 4.848 480,462 +0.02(+0.31%)
Nov 24, 2004 4.787 4.840 4.785 4.833 875,638 +0.05(+1.03%)
Nov 23, 2004 4.748 4.784 4.704 4.784 1,180,761 +0.02(+0.50%)
Nov 22, 2004 4.663 4.768 4.649 4.760 1,476,349 +0.09(+1.86%)
Nov 19, 2004 4.767 4.776 4.668 4.673 1,551,040 -0.13(-2.62%)
Nov 18, 2004 4.789 4.822 4.748 4.799 893,649 -0.00(-0.04%)
Nov 17, 2004 4.767 4.836 4.765 4.801 1,074,816 +0.05(+0.97%)
Nov 16, 2004 4.771 4.795 4.750 4.754 831,671 -0.06(-1.20%)
Nov 15, 2004 4.825 4.869 4.767 4.812 2,167,113 -0.02(-0.35%)
Nov 12, 2004 4.790 4.829 4.768 4.829 1,509,192 +0.03(+0.61%)
Nov 11, 2004 4.724 4.810 4.695 4.800 1,439,798 +0.09(+1.92%)
Nov 10, 2004 4.698 4.740 4.672 4.709 1,555,278 -0.01(-0.12%)
Nov 09, 2004 4.719 4.723 4.635 4.715 2,502,430 +0.02(+0.32%)
Nov 08, 2004 4.681 4.723 4.679 4.700 2,248,161 +0.02(+0.42%)
Nov 05, 2004 4.611 4.696 4.611 4.680 2,232,799 +0.10(+2.23%)
Nov 04, 2004 4.517 4.598 4.494 4.578 1,901,190 +0.06(+1.34%)
Nov 03, 2004 4.493 4.544 4.475 4.517 2,260,875 +0.08(+1.87%)
Nov 02, 2004 4.417 4.482 4.398 4.434 2,267,761 +0.01(+0.26%)
Nov 01, 2004 4.378 4.449 4.319 4.423 2,705,315 +0.05(+1.03%)
Oct 29, 2004 4.442 4.443 4.351 4.378 3,229,745 -0.06(-1.44%)
Oct 28, 2004 4.414 4.474 4.380 4.442 4,281,783 +0.00(+0.04%)
Oct 27, 2004 4.255 4.446 4.236 4.440 5,269,724 +0.14(+3.36%)
Oct 26, 2004 4.120 4.332 4.116 4.296 7,764,738 +0.21(+5.15%)
Oct 25, 2004 3.917 4.139 3.889 4.085 9,139,910 +0.25(+6.57%)
Oct 22, 2004 3.780 3.850 3.776 3.833 2,627,975 +0.05(+1.20%)
Oct 21, 2004 3.771 3.828 3.728 3.788 2,364,171 +0.01(+0.38%)
Oct 20, 2004 3.794 3.826 3.732 3.774 3,390,253 -0.02(-0.57%)
Oct 19, 2004 3.851 3.890 3.782 3.795 2,207,372 -0.05(-1.30%)
Oct 18, 2004 3.862 3.886 3.819 3.845 1,412,782 -0.03(-0.68%)
Oct 15, 2004 3.823 3.912 3.758 3.872 4,341,642 +0.07(+1.76%)
Oct 14, 2004 3.942 3.943 3.766 3.805 5,324,816 -0.17(-4.25%)
Oct 13, 2004 4.071 4.104 3.968 3.974 1,310,544 -0.09(-2.32%)
Oct 12, 2004 4.066 4.078 4.008 4.068 1,359,809 -0.01(-0.19%)
Oct 11, 2004 4.089 4.106 4.068 4.076 643,088 -0.00(-0.09%)
Oct 08, 2004 4.078 4.113 4.059 4.079 1,326,966 -0.01(-0.16%)
Oct 07, 2004 4.159 4.168 4.076 4.086 2,664,527 -0.07(-1.66%)
Oct 06, 2004 4.238 4.238 4.139 4.155 3,896,672 -0.09(-2.03%)
Oct 05, 2004 4.266 4.276 4.213 4.241 1,546,273 -0.03(-0.69%)
Oct 04, 2004 4.309 4.318 4.261 4.270 2,314,907 -0.00(-0.02%)
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.