Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 4.834 4.936 4.823 4.907 1,535,036 +0.08(+1.67%)
Sep 29, 2005 4.771 4.857 4.748 4.826 1,530,562 +0.04(+0.82%)
Sep 28, 2005 4.859 4.859 4.778 4.787 1,656,385 -0.07(-1.47%)
Sep 27, 2005 4.828 4.873 4.828 4.859 995,396 -0.01(-0.11%)
Sep 26, 2005 4.869 4.891 4.846 4.864 1,655,826 +0.01(+0.26%)
Sep 23, 2005 4.835 4.885 4.751 4.851 2,212,241 +0.09(+1.92%)
Sep 22, 2005 4.703 4.816 4.703 4.760 2,010,925 +0.04(+0.87%)
Sep 21, 2005 4.775 4.775 4.682 4.719 2,823,460 -0.06(-1.16%)
Sep 20, 2005 4.871 4.871 4.755 4.775 5,028,432 -0.27(-5.29%)
Sep 19, 2005 4.923 5.055 4.910 5.041 3,427,968 +0.13(+2.66%)
Sep 16, 2005 4.889 4.928 4.887 4.910 2,197,143 +0.04(+0.92%)
Sep 15, 2005 4.817 4.866 4.791 4.866 4,988,168 +0.04(+0.85%)
Sep 14, 2005 4.843 4.853 4.809 4.825 5,263,301 -0.02(-0.48%)
Sep 13, 2005 4.880 4.900 4.844 4.848 6,041,723 -0.05(-1.02%)
Sep 12, 2005 4.887 4.907 4.859 4.898 7,432,483 +0.01(+0.11%)
Sep 09, 2005 4.871 4.936 4.862 4.893 8,666,663 +0.02(+0.44%)
Sep 08, 2005 4.826 4.878 4.798 4.871 6,538,303 +0.06(+1.34%)
Sep 07, 2005 4.762 4.819 4.725 4.807 6,165,868 +0.04(+0.94%)
Sep 06, 2005 4.755 4.819 4.744 4.762 4,021,291 +0.01(+0.15%)
Sep 02, 2005 4.714 4.755 4.680 4.755 3,483,889 +0.03(+0.57%)
Sep 01, 2005 4.692 4.742 4.678 4.728 1,709,510 +0.04(+0.92%)
Aug 31, 2005 4.551 4.705 4.546 4.685 4,266,226 +0.14(+3.11%)
Aug 30, 2005 4.508 4.547 4.476 4.544 3,041,552 +0.03(+0.71%)
Aug 29, 2005 4.515 4.524 4.483 4.512 978,061 +0.00(+0.00%)
Aug 26, 2005 4.562 4.576 4.505 4.512 3,233,362 -0.05(-1.10%)
Aug 25, 2005 4.522 4.596 4.515 4.562 3,212,671 +0.04(+0.79%)
Aug 24, 2005 4.533 4.558 4.513 4.526 1,027,271 +0.00(+0.00%)
Aug 23, 2005 4.544 4.569 4.524 4.526 903,126 -0.01(-0.24%)
Aug 22, 2005 4.519 4.551 4.501 4.537 767,238 +0.03(+0.63%)
Aug 19, 2005 4.474 4.519 4.471 4.508 806,383 +0.05(+1.04%)
Aug 18, 2005 4.528 4.528 4.435 4.462 1,842,043 -0.08(-1.73%)
Aug 17, 2005 4.564 4.576 4.533 4.540 804,146 -0.04(-0.86%)
Aug 16, 2005 4.571 4.658 4.540 4.580 1,395,233 -0.00(-0.04%)
Aug 15, 2005 4.587 4.599 4.564 4.581 680,560 +0.00(+0.08%)
Aug 12, 2005 4.626 4.646 4.578 4.578 1,119,541 -0.05(-1.12%)
Aug 11, 2005 4.564 4.640 4.564 4.630 1,487,503 +0.08(+1.65%)
Aug 10, 2005 4.560 4.623 4.537 4.555 1,178,818 +0.01(+0.16%)
Aug 09, 2005 4.533 4.560 4.519 4.547 1,503,720 +0.04(+0.83%)
Aug 08, 2005 4.483 4.555 4.483 4.510 1,660,299 +0.04(+0.80%)
Aug 05, 2005 4.426 4.501 4.421 4.474 1,979,609 +0.00(+0.08%)
Aug 04, 2005 4.435 4.483 4.426 4.471 4,052,607 +0.04(+0.85%)
Aug 03, 2005 4.422 4.460 4.392 4.433 4,470,338 -0.00(-0.08%)
Aug 02, 2005 4.381 4.449 4.381 4.437 4,385,897 +0.07(+1.68%)
Aug 01, 2005 4.328 4.367 4.326 4.363 676,646 +0.04(+0.99%)
Jul 29, 2005 4.311 4.351 4.311 4.320 3,425,171 -0.00(-0.08%)
Jul 28, 2005 4.340 4.362 4.315 4.324 1,608,293 -0.02(-0.37%)
Jul 27, 2005 4.276 4.345 4.261 4.340 3,510,172 +0.04(+0.83%)
Jul 26, 2005 4.329 4.329 4.272 4.304 910,396 -0.04(-0.95%)
Jul 25, 2005 4.372 4.383 4.336 4.345 759,968 -0.04(-0.94%)
Jul 22, 2005 4.383 4.395 4.345 4.387 3,189,184 +0.02(+0.49%)
Jul 21, 2005 4.401 4.413 4.363 4.365 743,751 -0.02(-0.37%)
Jul 20, 2005 4.392 4.412 4.372 4.381 1,070,890 -0.01(-0.28%)
Jul 19, 2005 4.347 4.404 4.329 4.394 1,452,832 +0.06(+1.40%)
Jul 18, 2005 4.336 4.365 4.315 4.333 806,383 +0.01(+0.21%)
Jul 15, 2005 4.331 4.338 4.304 4.324 1,370,068 -0.01(-0.21%)
Jul 14, 2005 4.336 4.354 4.313 4.333 1,127,370 +0.01(+0.21%)
Jul 13, 2005 4.369 4.374 4.319 4.324 1,036,219 -0.05(-1.14%)
Jul 12, 2005 4.342 4.385 4.331 4.374 922,699 +0.05(+1.07%)
Jul 11, 2005 4.306 4.354 4.306 4.328 1,290,101 +0.02(+0.54%)
Jul 08, 2005 4.265 4.326 4.261 4.304 1,507,634 +0.06(+1.35%)
Jul 07, 2005 4.226 4.281 4.206 4.247 1,201,746 +0.02(+0.51%)
Jul 06, 2005 4.184 4.242 4.174 4.226 1,939,346 +0.04(+1.03%)
Jul 05, 2005 4.186 4.195 4.152 4.183 1,063,061 -0.09(-2.05%)
Jul 01, 2005 4.236 4.283 4.235 4.270 794,080 +0.04(+0.84%)
Jun 30, 2005 4.283 4.304 4.227 4.235 1,645,760 -0.04(-1.00%)
Jun 29, 2005 4.274 4.306 4.260 4.277 1,289,542 +0.02(+0.38%)
Jun 28, 2005 4.240 4.276 4.231 4.261 1,144,706 +0.02(+0.55%)
Jun 27, 2005 4.252 4.263 4.231 4.238 1,228,029 -0.03(-0.63%)
Jun 24, 2005 4.258 4.279 4.240 4.265 1,077,601 +0.01(+0.17%)
Jun 23, 2005 4.236 4.263 4.235 4.258 2,262,011 +0.03(+0.76%)
Jun 22, 2005 4.220 4.240 4.213 4.226 1,574,740 -0.01(-0.30%)
Jun 21, 2005 4.233 4.252 4.211 4.238 1,197,831 +0.02(+0.38%)
Jun 20, 2005 4.208 4.226 4.197 4.222 1,351,055 +0.01(+0.13%)
Jun 17, 2005 4.235 4.236 4.202 4.217 889,146 -0.00(-0.04%)
Jun 16, 2005 4.193 4.227 4.192 4.218 786,251 +0.03(+0.60%)
Jun 15, 2005 4.167 4.231 4.134 4.193 1,462,338 +0.05(+1.16%)
Jun 14, 2005 4.149 4.154 4.113 4.145 1,040,693 -0.02(-0.43%)
Jun 13, 2005 4.176 4.183 4.140 4.163 3,153,954 -0.06(-1.44%)
Jun 10, 2005 4.243 4.263 4.206 4.224 2,001,978 +0.00(+0.00%)
Jun 09, 2005 4.158 4.227 4.140 4.224 2,462,768 +0.06(+1.55%)
Jun 08, 2005 4.190 4.229 4.159 4.159 3,106,421 -0.02(-0.47%)
Jun 07, 2005 4.149 4.188 4.133 4.179 1,169,311 +0.05(+1.13%)
Jun 06, 2005 4.129 4.165 4.118 4.133 2,111,024 +0.01(+0.30%)
Jun 03, 2005 4.063 4.145 4.063 4.120 1,359,443 +0.06(+1.36%)
Jun 02, 2005 4.097 4.106 4.063 4.065 1,528,325 -0.03(-0.79%)
Jun 01, 2005 4.113 4.140 4.084 4.097 1,180,496 -0.02(-0.39%)
May 31, 2005 4.095 4.127 4.095 4.113 823,159 +0.00(+0.00%)
May 27, 2005 4.090 4.118 4.075 4.113 723,620 +0.03(+0.66%)
May 26, 2005 4.084 4.093 4.065 4.086 931,087 -0.01(-0.22%)
May 25, 2005 4.097 4.131 4.083 4.095 742,633 -0.01(-0.26%)
May 24, 2005 4.117 4.131 4.086 4.106 1,354,410 -0.00(-0.04%)
May 23, 2005 4.113 4.117 4.095 4.108 532,369 +0.00(+0.09%)
May 20, 2005 4.074 4.115 4.068 4.104 1,493,095 +0.00(+0.04%)
May 19, 2005 4.052 4.104 4.050 4.102 7,374,884 +0.04(+0.88%)
May 18, 2005 4.090 4.093 4.041 4.066 1,660,299 -0.01(-0.31%)
May 17, 2005 4.041 4.115 3.998 4.079 2,014,280 +0.02(+0.44%)
May 16, 2005 4.056 4.090 4.041 4.061 1,952,208 -0.01(-0.31%)
May 13, 2005 4.156 4.165 4.059 4.074 1,278,917 -0.09(-2.06%)
May 12, 2005 4.154 4.159 4.079 4.159 1,698,326 +0.01(+0.17%)
May 11, 2005 4.192 4.206 4.120 4.152 2,491,288 -0.08(-1.86%)
May 10, 2005 4.269 4.319 4.218 4.231 1,307,996 -0.07(-1.70%)
May 09, 2005 4.281 4.311 4.281 4.304 2,749,644 +0.03(+0.58%)
May 06, 2005 4.306 4.306 4.254 4.279 1,068,653 -0.03(-0.62%)
May 05, 2005 4.301 4.306 4.274 4.306 2,333,590 +0.00(+0.00%)
May 04, 2005 4.295 4.306 4.263 4.306 1,147,502 +0.01(+0.12%)
May 03, 2005 4.276 4.313 4.267 4.301 974,146 +0.03(+0.80%)
May 02, 2005 4.290 4.302 4.267 4.267 950,100 -0.04(-0.83%)
Apr 29, 2005 4.288 4.306 4.261 4.302 1,076,482 +0.01(+0.33%)
Apr 28, 2005 4.295 4.301 4.260 4.288 819,804 -0.01(-0.29%)
Apr 27, 2005 4.304 4.326 4.281 4.301 1,070,331 -0.00(-0.08%)
Apr 26, 2005 4.315 4.315 4.285 4.304 1,325,891 -0.04(-0.87%)
Apr 25, 2005 4.336 4.353 4.320 4.342 1,693,852 -0.01(-0.33%)
Apr 22, 2005 4.336 4.372 4.336 4.356 681,119 +0.01(+0.25%)
Apr 21, 2005 4.326 4.349 4.306 4.345 1,316,384 +0.03(+0.62%)
Apr 20, 2005 4.299 4.338 4.292 4.319 1,426,549 -0.01(-0.29%)
Apr 19, 2005 4.306 4.335 4.274 4.331 1,381,253 +0.04(+0.96%)
Apr 18, 2005 4.313 4.342 4.274 4.290 946,745 -0.01(-0.17%)
Apr 15, 2005 4.353 4.363 4.292 4.297 2,029,938 -0.06(-1.40%)
Apr 14, 2005 4.328 4.358 4.294 4.358 2,063,491 +0.02(+0.37%)
Apr 13, 2005 4.401 4.401 4.340 4.342 811,416 -0.05(-1.10%)
Apr 12, 2005 4.374 4.406 4.338 4.390 886,350 +0.01(+0.33%)
Apr 11, 2005 4.358 4.388 4.336 4.376 832,107 +0.01(+0.16%)
Apr 08, 2005 4.362 4.383 4.347 4.369 1,171,548 -0.00(-0.08%)
Apr 07, 2005 4.399 4.410 4.369 4.372 1,091,581 -0.02(-0.53%)
Apr 06, 2005 4.419 4.449 4.388 4.395 1,076,482 -0.06(-1.32%)
Apr 05, 2005 4.431 4.465 4.415 4.454 809,738 +0.03(+0.57%)
Apr 04, 2005 4.399 4.451 4.388 4.429 980,298 +0.01(+0.28%)
Apr 01, 2005 4.465 4.465 4.397 4.417 996,515 -0.05(-1.16%)
Mar 31, 2005 4.428 4.469 4.415 4.469 979,738 +0.07(+1.59%)
Mar 30, 2005 4.426 4.426 4.390 4.399 1,120,660 -0.01(-0.28%)
Mar 29, 2005 4.415 4.429 4.399 4.412 1,703,918 +0.02(+0.49%)
Mar 28, 2005 4.390 4.392 4.363 4.390 1,242,568 -0.01(-0.20%)
Mar 24, 2005 4.395 4.408 4.392 4.399 1,426,549 +0.00(+0.04%)
Mar 23, 2005 4.401 4.415 4.383 4.397 1,528,325 -0.04(-0.97%)
Mar 22, 2005 4.431 4.471 4.431 4.440 2,439,281 +0.03(+0.61%)
Mar 21, 2005 4.421 4.435 4.408 4.413 2,442,077 -0.04(-0.88%)
Mar 18, 2005 4.435 4.460 4.428 4.453 1,037,337 +0.01(+0.20%)
Mar 17, 2005 4.438 4.453 4.431 4.444 1,196,153 +0.01(+0.16%)
Mar 16, 2005 4.399 4.437 4.394 4.437 4,049,252 +0.06(+1.35%)
Mar 15, 2005 4.397 4.397 4.369 4.378 726,975 +0.01(+0.25%)
Mar 14, 2005 4.360 4.378 4.344 4.367 950,659 +0.00(+0.08%)
Mar 11, 2005 4.379 4.381 4.351 4.363 1,217,963 -0.06(-1.29%)
Mar 10, 2005 4.435 4.438 4.397 4.421 1,535,595 +0.01(+0.28%)
Mar 09, 2005 4.395 4.421 4.376 4.408 1,784,444 +0.04(+1.02%)
Mar 08, 2005 4.322 4.376 4.315 4.363 2,487,373 +0.07(+1.62%)
Mar 07, 2005 4.263 4.299 4.245 4.294 1,966,747 +0.03(+0.76%)
Mar 04, 2005 4.251 4.279 4.227 4.261 1,239,213 +0.06(+1.32%)
Mar 03, 2005 4.281 4.281 4.202 4.206 1,729,082 -0.11(-2.53%)
Mar 02, 2005 4.252 4.324 4.251 4.315 1,546,779 +0.06(+1.51%)
Mar 01, 2005 4.193 4.263 4.184 4.251 1,533,917 +0.06(+1.41%)
Feb 28, 2005 4.247 4.263 4.184 4.192 1,850,990 -0.04(-0.85%)
Feb 25, 2005 4.229 4.236 4.210 4.227 1,226,351 +0.00(+0.08%)
Feb 24, 2005 4.247 4.247 4.204 4.224 1,310,233 -0.05(-1.13%)
Feb 23, 2005 4.285 4.285 4.231 4.272 988,686 -0.03(-0.75%)
Feb 22, 2005 4.283 4.322 4.283 4.304 3,935,732 +0.06(+1.35%)
Feb 18, 2005 4.242 4.285 4.240 4.247 1,944,938 -0.01(-0.17%)
Feb 17, 2005 4.265 4.272 4.242 4.254 902,567 +0.00(+0.08%)
Feb 16, 2005 4.269 4.269 4.226 4.251 2,048,392 -0.01(-0.21%)
Feb 15, 2005 4.265 4.277 4.247 4.260 1,660,858 -0.01(-0.13%)
Feb 14, 2005 4.235 4.265 4.202 4.265 1,549,016 +0.03(+0.80%)
Feb 11, 2005 4.265 4.265 4.222 4.231 1,595,431 -0.04(-1.00%)
Feb 10, 2005 4.243 4.290 4.242 4.274 1,611,089 +0.03(+0.72%)
Feb 09, 2005 4.201 4.245 4.201 4.243 1,859,379 +0.03(+0.76%)
Feb 08, 2005 4.184 4.220 4.181 4.211 2,066,287 +0.05(+1.16%)
Feb 07, 2005 4.152 4.172 4.133 4.163 2,229,577 +0.01(+0.26%)
Feb 04, 2005 4.143 4.156 4.113 4.152 2,809,479 -0.02(-0.39%)
Feb 03, 2005 4.176 4.193 4.159 4.168 1,883,425 -0.04(-0.93%)
Feb 02, 2005 4.224 4.240 4.188 4.208 2,121,090 -0.02(-0.47%)
Feb 01, 2005 4.242 4.267 4.220 4.227 1,886,221 -0.04(-0.84%)
Jan 31, 2005 4.251 4.263 4.211 4.263 1,939,905 +0.02(+0.42%)
Jan 28, 2005 4.288 4.288 4.226 4.245 2,256,978 -0.04(-0.96%)
Jan 27, 2005 4.285 4.295 4.260 4.286 1,414,805 -0.02(-0.42%)
Jan 26, 2005 4.265 4.315 4.260 4.304 2,057,899 +0.04(+1.05%)
Jan 25, 2005 4.285 4.285 4.236 4.260 1,429,345 -0.05(-1.24%)
Jan 24, 2005 4.367 4.374 4.311 4.313 940,594 -0.05(-1.19%)
Jan 21, 2005 4.331 4.388 4.319 4.365 1,167,634 +0.05(+1.20%)
Jan 20, 2005 4.283 4.328 4.247 4.313 1,127,370 +0.01(+0.17%)
Jan 19, 2005 4.328 4.333 4.281 4.306 1,473,522 -0.02(-0.45%)
Jan 18, 2005 4.397 4.397 4.311 4.326 3,951,390 -0.07(-1.59%)
Jan 14, 2005 4.408 4.424 4.372 4.395 1,088,785 -0.07(-1.48%)
Jan 13, 2005 4.415 4.476 4.399 4.462 2,081,945 +0.03(+0.73%)
Jan 12, 2005 4.422 4.440 4.385 4.429 1,382,371 +0.05(+1.10%)
Jan 11, 2005 4.338 4.385 4.329 4.381 1,552,371 +0.04(+1.03%)
Jan 10, 2005 4.351 4.351 4.317 4.336 1,148,620 +0.02(+0.46%)
Jan 07, 2005 4.333 4.378 4.315 4.317 1,405,858 -0.02(-0.45%)
Jan 06, 2005 4.254 4.342 4.247 4.336 1,744,181 +0.08(+1.85%)
Jan 05, 2005 4.231 4.304 4.224 4.258 1,340,430 +0.01(+0.25%)
Jan 04, 2005 4.256 4.263 4.224 4.247 1,233,621 -0.02(-0.42%)
Jan 03, 2005 4.292 4.310 4.265 4.265 801,350 -0.05(-1.16%)
Dec 31, 2004 4.313 4.344 4.306 4.315 1,009,936 +0.01(+0.12%)
Dec 30, 2004 4.251 4.317 4.251 4.310 866,778 +0.04(+0.84%)
Dec 29, 2004 4.224 4.277 4.224 4.274 1,172,667 +0.08(+1.79%)
Dec 28, 2004 4.201 4.218 4.170 4.199 1,033,423 -0.03(-0.68%)
Dec 27, 2004 4.202 4.242 4.197 4.227 519,507 +0.03(+0.72%)
Dec 23, 2004 4.208 4.236 4.188 4.197 823,159 +0.00(+0.04%)
Dec 22, 2004 4.208 4.208 4.167 4.195 1,749,773 -0.03(-0.64%)
Dec 21, 2004 4.217 4.236 4.206 4.222 880,199 +0.00(+0.04%)
Dec 20, 2004 4.242 4.245 4.210 4.220 942,831 -0.02(-0.51%)
Dec 17, 2004 4.210 4.254 4.204 4.242 1,939,346 +0.04(+0.85%)
Dec 16, 2004 4.245 4.245 4.183 4.206 2,764,742 -0.08(-1.88%)
Dec 15, 2004 4.197 4.288 4.170 4.286 3,255,730 +0.12(+2.83%)
Dec 14, 2004 4.102 4.174 4.099 4.168 1,237,535 +0.03(+0.78%)
Dec 13, 2004 4.131 4.140 4.097 4.136 1,866,089 -0.04(-0.98%)
Dec 10, 2004 4.292 4.292 4.152 4.177 2,371,057 +0.01(+0.13%)
Dec 09, 2004 4.138 4.174 4.125 4.172 1,444,443 +0.01(+0.13%)
Dec 08, 2004 4.111 4.172 4.095 4.167 1,363,358 +0.01(+0.17%)
Dec 07, 2004 4.206 4.208 4.149 4.159 2,024,905 -0.06(-1.36%)
Dec 06, 2004 4.256 4.256 4.206 4.217 2,059,576 -0.07(-1.54%)
Dec 03, 2004 4.238 4.283 4.220 4.283 3,025,335 +0.07(+1.66%)
Dec 02, 2004 4.326 4.328 4.195 4.213 2,591,946 -0.09(-2.16%)
Dec 01, 2004 4.328 4.344 4.283 4.306 2,713,295 -0.03(-0.70%)
Nov 30, 2004 4.351 4.360 4.331 4.336 768,356 -0.01(-0.29%)
Nov 29, 2004 4.370 4.383 4.349 4.349 1,079,278 -0.05(-1.14%)
Nov 26, 2004 4.392 4.404 4.340 4.399 730,330 +0.01(+0.16%)
Nov 24, 2004 4.397 4.406 4.379 4.392 1,192,239 +0.03(+0.61%)
Nov 23, 2004 4.324 4.372 4.311 4.365 1,666,451 +0.04(+0.99%)
Nov 22, 2004 4.288 4.336 4.283 4.322 1,707,273 +0.04(+0.88%)
Nov 19, 2004 4.331 4.358 4.276 4.285 1,254,311 -0.03(-0.75%)
Nov 18, 2004 4.304 4.320 4.292 4.317 1,483,029 -0.03(-0.70%)
Nov 17, 2004 4.354 4.358 4.306 4.347 1,048,522 +0.03(+0.66%)
Nov 16, 2004 4.311 4.345 4.285 4.319 1,129,607 +0.01(+0.17%)
Nov 15, 2004 4.247 4.326 4.247 4.311 1,035,100 +0.03(+0.71%)
Nov 12, 2004 4.222 4.286 4.211 4.281 1,385,726 +0.06(+1.44%)
Nov 11, 2004 4.199 4.229 4.167 4.220 889,146 +0.02(+0.55%)
Nov 10, 2004 4.125 4.202 4.113 4.197 1,655,826 +0.07(+1.78%)
Nov 09, 2004 4.097 4.127 4.059 4.124 1,722,372 +0.00(+0.04%)
Nov 08, 2004 4.138 4.142 4.118 4.122 936,679 -0.02(-0.39%)
Nov 05, 2004 4.129 4.147 4.099 4.138 1,315,266 +0.02(+0.43%)
Nov 04, 2004 4.149 4.156 4.106 4.120 1,633,457 -0.02(-0.43%)
Nov 03, 2004 4.140 4.184 4.131 4.138 1,108,357 +0.02(+0.43%)
Nov 02, 2004 4.117 4.138 4.104 4.120 824,837 -0.00(-0.04%)
Nov 01, 2004 4.138 4.138 4.102 4.122 718,587 -0.03(-0.73%)
Oct 29, 2004 4.156 4.168 4.129 4.152 962,962 -0.01(-0.34%)
Oct 28, 2004 4.131 4.181 4.118 4.167 1,092,699 +0.06(+1.39%)
Oct 27, 2004 4.117 4.131 4.095 4.109 876,844 -0.01(-0.30%)
Oct 26, 2004 4.111 4.125 4.090 4.122 787,929 +0.01(+0.30%)
Oct 25, 2004 4.109 4.143 4.086 4.109 1,810,168 -0.00(-0.04%)
Oct 22, 2004 4.049 4.111 4.049 4.111 3,416,224 +0.05(+1.28%)
Oct 21, 2004 4.095 4.113 4.050 4.059 1,327,009 -0.04(-0.87%)
Oct 20, 2004 4.040 4.111 4.031 4.095 2,034,412 +0.08(+1.91%)
Oct 19, 2004 4.050 4.059 4.006 4.018 2,217,833 -0.03(-0.75%)
Oct 18, 2004 4.031 4.063 4.025 4.049 767,238 +0.03(+0.62%)
Oct 15, 2004 3.973 4.032 3.973 4.024 1,248,719 +0.05(+1.26%)
Oct 14, 2004 3.959 4.024 3.957 3.973 1,425,989 +0.01(+0.27%)
Oct 13, 2004 3.920 3.977 3.914 3.963 908,719 +0.04(+1.05%)
Oct 12, 2004 3.927 3.954 3.913 3.922 808,620 -0.03(-0.81%)
Oct 11, 2004 3.947 3.966 3.947 3.954 260,592 +0.00(+0.05%)
Oct 08, 2004 3.932 3.988 3.932 3.952 620,165 +0.03(+0.82%)
Oct 07, 2004 3.954 3.963 3.911 3.920 608,422 -0.03(-0.77%)
Oct 06, 2004 3.948 3.961 3.911 3.950 845,528 +0.00(+0.05%)
Oct 05, 2004 3.954 4.013 3.941 3.948 1,234,739 -0.02(-0.50%)
Oct 04, 2004 3.934 3.979 3.916 3.968 1,068,653 +0.03(+0.86%)
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.