Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 4.317 4.356 4.317 4.326 3,420,875 -0.00(-0.08%)
Jul 28, 2005 4.345 4.367 4.320 4.329 1,606,275 -0.02(-0.37%)
Jul 27, 2005 4.281 4.351 4.267 4.345 3,505,768 +0.04(+0.83%)
Jul 26, 2005 4.335 4.335 4.277 4.310 909,254 -0.04(-0.95%)
Jul 25, 2005 4.378 4.388 4.342 4.351 759,015 -0.04(-0.94%)
Jul 22, 2005 4.388 4.401 4.351 4.392 3,185,183 +0.02(+0.49%)
Jul 21, 2005 4.406 4.419 4.369 4.371 742,818 -0.02(-0.37%)
Jul 20, 2005 4.397 4.417 4.378 4.387 1,069,547 -0.01(-0.28%)
Jul 19, 2005 4.353 4.410 4.335 4.399 1,451,009 +0.06(+1.40%)
Jul 18, 2005 4.342 4.371 4.320 4.338 805,371 +0.01(+0.21%)
Jul 15, 2005 4.337 4.344 4.310 4.329 1,368,350 -0.01(-0.21%)
Jul 14, 2005 4.342 4.360 4.319 4.338 1,125,956 +0.01(+0.21%)
Jul 13, 2005 4.374 4.380 4.324 4.329 1,034,919 -0.05(-1.14%)
Jul 12, 2005 4.347 4.390 4.337 4.380 921,541 +0.05(+1.07%)
Jul 11, 2005 4.311 4.360 4.311 4.333 1,288,483 +0.02(+0.54%)
Jul 08, 2005 4.270 4.331 4.267 4.310 1,505,743 +0.06(+1.35%)
Jul 07, 2005 4.231 4.286 4.211 4.252 1,200,238 +0.02(+0.51%)
Jul 06, 2005 4.190 4.247 4.179 4.231 1,936,913 +0.04(+1.03%)
Jul 05, 2005 4.192 4.200 4.157 4.188 1,061,727 -0.09(-2.05%)
Jul 01, 2005 4.242 4.288 4.240 4.276 793,084 +0.04(+0.84%)
Jun 30, 2005 4.288 4.310 4.233 4.240 1,643,695 -0.04(-1.00%)
Jun 29, 2005 4.279 4.311 4.265 4.283 1,287,924 +0.02(+0.38%)
Jun 28, 2005 4.245 4.281 4.236 4.267 1,143,270 +0.02(+0.55%)
Jun 27, 2005 4.258 4.269 4.236 4.243 1,226,488 -0.03(-0.63%)
Jun 24, 2005 4.263 4.285 4.245 4.270 1,076,249 +0.01(+0.17%)
Jun 23, 2005 4.242 4.269 4.240 4.263 2,259,173 +0.03(+0.76%)
Jun 22, 2005 4.226 4.245 4.218 4.231 1,572,764 -0.01(-0.30%)
Jun 21, 2005 4.238 4.258 4.217 4.243 1,196,328 +0.02(+0.38%)
Jun 20, 2005 4.213 4.231 4.202 4.227 1,349,360 +0.01(+0.13%)
Jun 17, 2005 4.240 4.242 4.208 4.222 888,031 -0.00(-0.04%)
Jun 16, 2005 4.199 4.233 4.197 4.224 785,265 +0.03(+0.60%)
Jun 15, 2005 4.172 4.236 4.140 4.199 1,460,504 +0.05(+1.16%)
Jun 14, 2005 4.154 4.159 4.118 4.150 1,039,387 -0.02(-0.43%)
Jun 13, 2005 4.181 4.188 4.145 4.168 3,149,997 -0.06(-1.44%)
Jun 10, 2005 4.249 4.269 4.211 4.229 1,999,466 +0.00(+0.00%)
Jun 09, 2005 4.163 4.233 4.145 4.229 2,459,678 +0.06(+1.55%)
Jun 08, 2005 4.195 4.234 4.165 4.165 3,102,524 -0.02(-0.47%)
Jun 07, 2005 4.154 4.193 4.138 4.184 1,167,844 +0.05(+1.13%)
Jun 06, 2005 4.134 4.170 4.123 4.138 2,108,376 +0.01(+0.30%)
Jun 03, 2005 4.068 4.150 4.068 4.125 1,357,738 +0.06(+1.36%)
Jun 02, 2005 4.102 4.111 4.068 4.070 1,526,408 -0.03(-0.79%)
Jun 01, 2005 4.118 4.145 4.089 4.102 1,179,015 -0.02(-0.39%)
May 31, 2005 4.100 4.132 4.100 4.118 822,127 +0.00(+0.00%)
May 27, 2005 4.095 4.123 4.080 4.118 722,712 +0.03(+0.66%)
May 26, 2005 4.089 4.098 4.070 4.091 929,919 -0.01(-0.22%)
May 25, 2005 4.102 4.136 4.088 4.100 741,701 -0.01(-0.26%)
May 24, 2005 4.122 4.136 4.091 4.111 1,352,711 -0.00(-0.04%)
May 23, 2005 4.118 4.122 4.100 4.113 531,701 +0.00(+0.09%)
May 20, 2005 4.079 4.120 4.073 4.109 1,491,222 +0.00(+0.04%)
May 19, 2005 4.057 4.109 4.055 4.107 7,365,632 +0.04(+0.88%)
May 18, 2005 4.095 4.098 4.046 4.072 1,658,216 -0.01(-0.31%)
May 17, 2005 4.046 4.120 4.004 4.084 2,011,753 +0.02(+0.44%)
May 16, 2005 4.061 4.095 4.046 4.066 1,949,759 -0.01(-0.31%)
May 13, 2005 4.161 4.170 4.064 4.079 1,277,312 -0.09(-2.06%)
May 12, 2005 4.159 4.165 4.084 4.165 1,696,195 +0.01(+0.17%)
May 11, 2005 4.197 4.211 4.125 4.157 2,488,163 -0.08(-1.86%)
May 10, 2005 4.274 4.324 4.224 4.236 1,306,355 -0.07(-1.70%)
May 09, 2005 4.286 4.317 4.286 4.310 2,746,194 +0.03(+0.59%)
May 06, 2005 4.311 4.311 4.260 4.285 1,067,313 -0.03(-0.62%)
May 05, 2005 4.306 4.311 4.279 4.311 2,330,663 +0.00(+0.00%)
May 04, 2005 4.301 4.311 4.269 4.311 1,146,062 +0.01(+0.12%)
May 03, 2005 4.281 4.319 4.272 4.306 972,924 +0.03(+0.80%)
May 02, 2005 4.295 4.308 4.272 4.272 948,908 -0.04(-0.83%)
Apr 29, 2005 4.294 4.311 4.267 4.308 1,075,132 +0.01(+0.33%)
Apr 28, 2005 4.301 4.306 4.265 4.294 818,775 -0.01(-0.29%)
Apr 27, 2005 4.310 4.331 4.286 4.306 1,068,988 -0.00(-0.08%)
Apr 26, 2005 4.320 4.320 4.290 4.310 1,324,227 -0.04(-0.86%)
Apr 25, 2005 4.342 4.358 4.326 4.347 1,691,727 -0.01(-0.33%)
Apr 22, 2005 4.342 4.378 4.342 4.362 680,265 +0.01(+0.25%)
Apr 21, 2005 4.331 4.354 4.311 4.351 1,314,733 +0.03(+0.62%)
Apr 20, 2005 4.304 4.344 4.297 4.324 1,424,759 -0.01(-0.29%)
Apr 19, 2005 4.311 4.340 4.279 4.337 1,379,520 +0.04(+0.96%)
Apr 18, 2005 4.319 4.347 4.279 4.295 945,557 -0.01(-0.17%)
Apr 15, 2005 4.358 4.369 4.297 4.303 2,027,392 -0.06(-1.40%)
Apr 14, 2005 4.333 4.363 4.299 4.363 2,060,902 +0.02(+0.37%)
Apr 13, 2005 4.406 4.406 4.345 4.347 810,398 -0.05(-1.10%)
Apr 12, 2005 4.380 4.412 4.344 4.396 885,238 +0.01(+0.33%)
Apr 11, 2005 4.363 4.394 4.342 4.381 831,063 +0.01(+0.16%)
Apr 08, 2005 4.367 4.388 4.353 4.374 1,170,078 -0.00(-0.08%)
Apr 07, 2005 4.405 4.415 4.374 4.378 1,090,211 -0.02(-0.53%)
Apr 06, 2005 4.424 4.455 4.394 4.401 1,075,132 -0.06(-1.32%)
Apr 05, 2005 4.437 4.471 4.421 4.460 808,722 +0.03(+0.57%)
Apr 04, 2005 4.405 4.457 4.394 4.435 979,068 +0.01(+0.28%)
Apr 01, 2005 4.471 4.471 4.403 4.422 995,265 -0.05(-1.16%)
Mar 31, 2005 4.433 4.474 4.421 4.474 978,509 +0.07(+1.59%)
Mar 30, 2005 4.431 4.431 4.396 4.405 1,119,254 -0.01(-0.28%)
Mar 29, 2005 4.421 4.435 4.405 4.417 1,701,780 +0.02(+0.49%)
Mar 28, 2005 4.396 4.397 4.369 4.396 1,241,009 -0.01(-0.20%)
Mar 24, 2005 4.401 4.414 4.397 4.405 1,424,759 +0.00(+0.04%)
Mar 23, 2005 4.406 4.421 4.388 4.403 1,526,408 -0.04(-0.97%)
Mar 22, 2005 4.437 4.476 4.437 4.446 2,436,221 +0.03(+0.61%)
Mar 21, 2005 4.426 4.440 4.414 4.419 2,439,014 -0.04(-0.88%)
Mar 18, 2005 4.440 4.465 4.433 4.458 1,036,036 +0.01(+0.20%)
Mar 17, 2005 4.444 4.458 4.437 4.449 1,194,653 +0.01(+0.16%)
Mar 16, 2005 4.405 4.442 4.399 4.442 4,044,172 +0.06(+1.35%)
Mar 15, 2005 4.403 4.403 4.374 4.383 726,063 +0.01(+0.25%)
Mar 14, 2005 4.365 4.383 4.349 4.372 949,467 +0.00(+0.08%)
Mar 11, 2005 4.385 4.387 4.356 4.369 1,216,435 -0.06(-1.29%)
Mar 10, 2005 4.440 4.444 4.403 4.426 1,533,669 +0.01(+0.28%)
Mar 09, 2005 4.401 4.426 4.381 4.414 1,782,206 +0.04(+1.02%)
Mar 08, 2005 4.328 4.381 4.320 4.369 2,484,253 +0.07(+1.62%)
Mar 07, 2005 4.269 4.304 4.251 4.299 1,964,280 +0.03(+0.76%)
Mar 04, 2005 4.256 4.285 4.233 4.267 1,237,658 +0.06(+1.32%)
Mar 03, 2005 4.286 4.286 4.208 4.211 1,726,913 -0.11(-2.53%)
Mar 02, 2005 4.258 4.329 4.256 4.320 1,544,839 +0.06(+1.51%)
Mar 01, 2005 4.199 4.269 4.190 4.256 1,531,993 +0.06(+1.41%)
Feb 28, 2005 4.252 4.269 4.190 4.197 1,848,668 -0.04(-0.85%)
Feb 25, 2005 4.234 4.242 4.215 4.233 1,224,812 +0.00(+0.08%)
Feb 24, 2005 4.252 4.252 4.209 4.229 1,308,589 -0.05(-1.13%)
Feb 23, 2005 4.290 4.290 4.236 4.277 987,446 -0.03(-0.75%)
Feb 22, 2005 4.288 4.328 4.288 4.310 3,930,794 +0.06(+1.35%)
Feb 18, 2005 4.247 4.290 4.245 4.252 1,942,498 -0.01(-0.17%)
Feb 17, 2005 4.270 4.277 4.247 4.260 901,435 +0.00(+0.08%)
Feb 16, 2005 4.274 4.274 4.231 4.256 2,045,822 -0.01(-0.21%)
Feb 15, 2005 4.270 4.283 4.252 4.265 1,658,775 -0.01(-0.13%)
Feb 14, 2005 4.240 4.270 4.208 4.270 1,547,073 +0.03(+0.80%)
Feb 11, 2005 4.270 4.270 4.227 4.236 1,593,429 -0.04(-1.00%)
Feb 10, 2005 4.249 4.295 4.247 4.279 1,609,067 +0.03(+0.72%)
Feb 09, 2005 4.206 4.251 4.206 4.249 1,857,046 +0.03(+0.76%)
Feb 08, 2005 4.190 4.226 4.186 4.217 2,063,695 +0.05(+1.16%)
Feb 07, 2005 4.157 4.177 4.138 4.168 2,226,780 +0.01(+0.26%)
Feb 04, 2005 4.149 4.161 4.118 4.157 2,805,955 -0.02(-0.39%)
Feb 03, 2005 4.181 4.199 4.165 4.174 1,881,062 -0.04(-0.93%)
Feb 02, 2005 4.229 4.245 4.193 4.213 2,118,429 -0.02(-0.47%)
Feb 01, 2005 4.247 4.272 4.226 4.233 1,883,854 -0.04(-0.84%)
Jan 31, 2005 4.256 4.269 4.217 4.269 1,937,471 +0.02(+0.42%)
Jan 28, 2005 4.294 4.294 4.231 4.251 2,254,147 -0.04(-0.96%)
Jan 27, 2005 4.290 4.301 4.265 4.292 1,413,030 -0.02(-0.42%)
Jan 26, 2005 4.270 4.320 4.265 4.310 2,055,317 +0.04(+1.05%)
Jan 25, 2005 4.290 4.290 4.242 4.265 1,427,552 -0.05(-1.24%)
Jan 24, 2005 4.372 4.380 4.317 4.319 939,414 -0.05(-1.19%)
Jan 21, 2005 4.337 4.394 4.324 4.371 1,166,169 +0.05(+1.20%)
Jan 20, 2005 4.288 4.333 4.252 4.319 1,125,956 +0.01(+0.17%)
Jan 19, 2005 4.333 4.338 4.286 4.311 1,471,674 -0.02(-0.45%)
Jan 18, 2005 4.403 4.403 4.317 4.331 3,946,433 -0.07(-1.59%)
Jan 14, 2005 4.414 4.430 4.378 4.401 1,087,419 -0.07(-1.48%)
Jan 13, 2005 4.421 4.482 4.405 4.467 2,079,333 +0.03(+0.73%)
Jan 12, 2005 4.428 4.446 4.390 4.435 1,380,637 +0.05(+1.10%)
Jan 11, 2005 4.344 4.390 4.335 4.387 1,550,424 +0.04(+1.03%)
Jan 10, 2005 4.356 4.356 4.322 4.342 1,147,179 +0.02(+0.46%)
Jan 07, 2005 4.338 4.383 4.320 4.322 1,404,094 -0.02(-0.45%)
Jan 06, 2005 4.260 4.347 4.252 4.342 1,741,993 +0.08(+1.85%)
Jan 05, 2005 4.236 4.310 4.229 4.263 1,338,748 +0.01(+0.25%)
Jan 04, 2005 4.261 4.269 4.229 4.252 1,232,073 -0.02(-0.42%)
Jan 03, 2005 4.297 4.315 4.270 4.270 800,345 -0.05(-1.16%)
Dec 31, 2004 4.319 4.349 4.311 4.320 1,008,669 +0.01(+0.12%)
Dec 30, 2004 4.256 4.322 4.256 4.315 865,690 +0.04(+0.84%)
Dec 29, 2004 4.229 4.283 4.229 4.279 1,171,195 +0.08(+1.79%)
Dec 28, 2004 4.206 4.224 4.175 4.204 1,032,126 -0.03(-0.68%)
Dec 27, 2004 4.208 4.247 4.202 4.233 518,855 +0.03(+0.72%)
Dec 23, 2004 4.213 4.242 4.193 4.202 822,127 +0.00(+0.04%)
Dec 22, 2004 4.213 4.213 4.172 4.200 1,747,578 -0.03(-0.64%)
Dec 21, 2004 4.222 4.242 4.211 4.227 879,095 +0.00(+0.04%)
Dec 20, 2004 4.247 4.251 4.215 4.226 941,648 -0.02(-0.51%)
Dec 17, 2004 4.215 4.260 4.209 4.247 1,936,913 +0.04(+0.85%)
Dec 16, 2004 4.251 4.251 4.188 4.211 2,761,274 -0.08(-1.88%)
Dec 15, 2004 4.202 4.294 4.175 4.292 3,251,646 +0.12(+2.83%)
Dec 14, 2004 4.107 4.179 4.104 4.174 1,235,983 +0.03(+0.78%)
Dec 13, 2004 4.136 4.145 4.102 4.141 1,863,748 -0.04(-0.98%)
Dec 10, 2004 4.297 4.297 4.157 4.183 2,368,083 +0.01(+0.13%)
Dec 09, 2004 4.143 4.179 4.131 4.177 1,442,631 +0.01(+0.13%)
Dec 08, 2004 4.116 4.177 4.100 4.172 1,361,647 +0.01(+0.17%)
Dec 07, 2004 4.211 4.213 4.154 4.165 2,022,365 -0.06(-1.36%)
Dec 06, 2004 4.261 4.261 4.211 4.222 2,056,993 -0.07(-1.54%)
Dec 03, 2004 4.243 4.288 4.226 4.288 3,021,540 +0.07(+1.66%)
Dec 02, 2004 4.331 4.333 4.200 4.218 2,588,694 -0.09(-2.16%)
Dec 01, 2004 4.333 4.349 4.288 4.311 2,709,891 -0.03(-0.70%)
Nov 30, 2004 4.356 4.365 4.337 4.342 767,393 -0.01(-0.29%)
Nov 29, 2004 4.376 4.388 4.354 4.354 1,077,924 -0.05(-1.14%)
Nov 26, 2004 4.397 4.410 4.345 4.405 729,414 +0.01(+0.16%)
Nov 24, 2004 4.403 4.412 4.385 4.397 1,190,743 +0.03(+0.61%)
Nov 23, 2004 4.329 4.378 4.317 4.371 1,664,360 +0.04(+0.99%)
Nov 22, 2004 4.294 4.342 4.288 4.328 1,705,131 +0.04(+0.88%)
Nov 19, 2004 4.337 4.363 4.281 4.290 1,252,738 -0.03(-0.75%)
Nov 18, 2004 4.310 4.326 4.297 4.322 1,481,169 -0.03(-0.70%)
Nov 17, 2004 4.360 4.363 4.311 4.353 1,047,206 +0.03(+0.66%)
Nov 16, 2004 4.317 4.351 4.290 4.324 1,128,190 +0.01(+0.17%)
Nov 15, 2004 4.252 4.331 4.252 4.317 1,033,802 +0.03(+0.71%)
Nov 12, 2004 4.227 4.292 4.217 4.286 1,383,988 +0.06(+1.44%)
Nov 11, 2004 4.204 4.234 4.172 4.226 888,031 +0.02(+0.55%)
Nov 10, 2004 4.131 4.208 4.118 4.202 1,653,748 +0.07(+1.78%)
Nov 09, 2004 4.102 4.132 4.064 4.129 1,720,211 +0.00(+0.04%)
Nov 08, 2004 4.143 4.147 4.123 4.127 935,504 -0.02(-0.39%)
Nov 05, 2004 4.134 4.152 4.104 4.143 1,313,616 +0.02(+0.43%)
Nov 04, 2004 4.154 4.161 4.111 4.125 1,631,408 -0.02(-0.43%)
Nov 03, 2004 4.145 4.190 4.136 4.143 1,106,967 +0.02(+0.43%)
Nov 02, 2004 4.122 4.143 4.109 4.125 823,802 -0.00(-0.04%)
Nov 01, 2004 4.143 4.143 4.107 4.127 717,685 -0.03(-0.73%)
Oct 29, 2004 4.161 4.174 4.134 4.157 961,754 -0.01(-0.34%)
Oct 28, 2004 4.136 4.186 4.123 4.172 1,091,328 +0.06(+1.39%)
Oct 27, 2004 4.122 4.136 4.100 4.115 875,744 -0.01(-0.30%)
Oct 26, 2004 4.116 4.131 4.095 4.127 786,940 +0.01(+0.30%)
Oct 25, 2004 4.115 4.149 4.091 4.115 1,807,897 -0.00(-0.04%)
Oct 22, 2004 4.054 4.116 4.054 4.116 3,411,938 +0.05(+1.28%)
Oct 21, 2004 4.100 4.118 4.055 4.064 1,325,344 -0.04(-0.87%)
Oct 20, 2004 4.045 4.116 4.036 4.100 2,031,860 +0.08(+1.91%)
Oct 19, 2004 4.055 4.064 4.011 4.023 2,215,051 -0.03(-0.75%)
Oct 18, 2004 4.036 4.068 4.030 4.054 766,276 +0.03(+0.62%)
Oct 15, 2004 3.978 4.038 3.978 4.029 1,247,153 +0.05(+1.26%)
Oct 14, 2004 3.964 4.029 3.962 3.978 1,424,201 +0.01(+0.27%)
Oct 13, 2004 3.925 3.982 3.919 3.968 907,579 +0.04(+1.05%)
Oct 12, 2004 3.932 3.959 3.918 3.927 807,605 -0.03(-0.81%)
Oct 11, 2004 3.952 3.971 3.952 3.959 260,265 +0.00(+0.05%)
Oct 08, 2004 3.937 3.993 3.937 3.957 619,387 +0.03(+0.82%)
Oct 07, 2004 3.959 3.968 3.916 3.925 607,659 -0.03(-0.77%)
Oct 06, 2004 3.953 3.966 3.916 3.955 844,467 +0.00(+0.05%)
Oct 05, 2004 3.959 4.018 3.946 3.953 1,233,190 -0.02(-0.50%)
Oct 04, 2004 3.939 3.984 3.921 3.973 1,067,313 +0.03(+0.86%)
Oct 01, 2004 3.889 3.948 3.860 3.939 1,581,142 +0.06(+1.62%)
Sep 30, 2004 3.867 3.901 3.857 3.876 1,766,567 -0.00(-0.09%)
Sep 29, 2004 3.943 3.944 3.878 3.880 4,966,831 -0.06(-1.54%)
Sep 28, 2004 3.935 3.948 3.909 3.941 897,525 +0.01(+0.14%)
Sep 27, 2004 3.966 3.980 3.925 3.935 1,488,429 -0.06(-1.48%)
Sep 24, 2004 3.964 4.011 3.953 3.995 926,568 +0.04(+1.09%)
Sep 23, 2004 3.961 3.964 3.943 3.952 804,813 -0.01(-0.36%)
Sep 22, 2004 3.941 3.968 3.930 3.966 890,823 +0.03(+0.64%)
Sep 21, 2004 3.921 3.962 3.909 3.941 1,017,047 +0.04(+1.01%)
Sep 20, 2004 3.889 3.921 3.887 3.901 776,329 -0.02(-0.59%)
Sep 17, 2004 3.841 3.930 3.841 3.925 2,468,615 +0.03(+0.83%)
Sep 16, 2004 3.855 3.898 3.853 3.893 1,005,318 +0.04(+0.98%)
Sep 15, 2004 3.848 3.871 3.823 3.855 1,283,456 -0.02(-0.46%)
Sep 14, 2004 3.898 3.905 3.853 3.873 1,149,414 -0.03(-0.64%)
Sep 13, 2004 3.896 3.930 3.862 3.898 1,421,408 -0.06(-1.49%)
Sep 10, 2004 3.955 3.980 3.939 3.957 1,614,653 -0.01(-0.23%)
Sep 09, 2004 3.914 3.966 3.914 3.966 2,619,412 +0.05(+1.33%)
Sep 08, 2004 3.959 3.959 3.909 3.914 4,479,810 -0.04(-1.00%)
Sep 07, 2004 3.830 3.957 3.830 3.953 1,930,211 +0.17(+4.40%)
Sep 03, 2004 3.769 3.801 3.762 3.787 743,935 +0.00(+0.00%)
Sep 02, 2004 3.778 3.801 3.769 3.787 896,967 +0.01(+0.14%)
Sep 01, 2004 3.730 3.785 3.730 3.781 920,983 +0.05(+1.44%)
Aug 31, 2004 3.688 3.733 3.688 3.728 616,036 +0.05(+1.31%)
Aug 30, 2004 3.699 3.715 3.676 3.679 751,196 -0.02(-0.48%)
Aug 27, 2004 3.739 3.739 3.676 3.697 1,821,860 -0.05(-1.34%)
Aug 26, 2004 3.787 3.790 3.739 3.747 702,605 -0.05(-1.41%)
Aug 25, 2004 3.785 3.803 3.749 3.801 870,158 +0.01(+0.14%)
Aug 24, 2004 3.799 3.817 3.783 3.796 583,643 +0.02(+0.62%)
Aug 23, 2004 3.819 3.819 3.769 3.773 940,531 -0.05(-1.22%)
Aug 20, 2004 3.753 3.844 3.751 3.819 1,351,594 +0.06(+1.62%)
Aug 19, 2004 3.715 3.778 3.688 3.758 1,138,243 +0.04(+1.21%)
Aug 18, 2004 3.751 3.751 3.706 3.713 1,216,435 -0.03(-0.91%)
Aug 17, 2004 3.746 3.767 3.728 3.747 791,408 +0.01(+0.24%)
Aug 16, 2004 3.762 3.773 3.730 3.739 843,350 -0.02(-0.57%)
Aug 13, 2004 3.719 3.771 3.708 3.760 856,754 +0.08(+2.04%)
Aug 12, 2004 3.697 3.721 3.662 3.685 1,600,690 +0.00(+0.00%)
Aug 11, 2004 3.683 3.710 3.670 3.685 1,335,956 -0.03(-0.91%)
Aug 10, 2004 3.703 3.726 3.681 3.719 707,073 +0.03(+0.92%)
Aug 09, 2004 3.697 3.703 3.670 3.685 1,041,063 +0.01(+0.29%)
Aug 06, 2004 3.706 3.722 3.665 3.674 1,453,802 -0.02(-0.53%)
Aug 05, 2004 3.805 3.805 3.667 3.694 1,961,487 -0.11(-2.92%)
Aug 04, 2004 3.785 3.810 3.737 3.805 3,037,178 +0.02(+0.57%)
Aug 03, 2004 3.751 3.805 3.724 3.783 1,380,078 +0.02(+0.62%)
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.