Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.25 13.30 13.08 13.12 40,083,420 -0.09(-0.69%)
May 27, 2005 13.30 13.30 13.19 13.21 16,397,942 -0.10(-0.72%)
May 26, 2005 13.22 13.36 13.15 13.31 25,358,738 -0.09(-0.67%)
May 25, 2005 13.36 13.46 13.33 13.40 10,563,188 -0.01(-0.08%)
May 24, 2005 13.35 13.44 13.27 13.41 24,171,708 -0.00(-0.03%)
May 23, 2005 13.35 13.44 13.35 13.41 20,427,544 +0.01(+0.05%)
May 20, 2005 13.41 13.44 13.32 13.40 14,882,166 -0.02(-0.14%)
May 19, 2005 13.47 13.53 13.39 13.42 14,545,546 -0.05(-0.35%)
May 18, 2005 13.40 13.55 13.39 13.47 23,709,102 +0.09(+0.68%)
May 17, 2005 13.15 13.40 13.13 13.38 19,240,514 +0.20(+1.54%)
May 16, 2005 12.99 13.21 12.99 13.18 17,464,892 +0.19(+1.44%)
May 13, 2005 13.07 13.13 12.95 12.99 23,270,118 +0.02(+0.16%)
May 12, 2005 12.92 13.15 12.92 12.97 21,903,950 +0.05(+0.38%)
May 11, 2005 12.94 12.95 12.75 12.92 13,082,920 -0.02(-0.14%)
May 10, 2005 12.91 13.00 12.87 12.94 10,265,939 -0.06(-0.50%)
May 09, 2005 12.79 13.00 12.79 13.00 20,586,996 +0.20(+1.59%)
May 06, 2005 12.70 12.89 12.66 12.80 20,709,046 +0.14(+1.11%)
May 05, 2005 12.60 12.71 12.52 12.66 22,088,992 +0.05(+0.42%)
May 04, 2005 12.52 12.61 12.46 12.61 19,043,660 +0.11(+0.85%)
May 03, 2005 12.59 12.68 12.40 12.50 20,933,460 -0.11(-0.85%)
May 02, 2005 12.43 12.64 12.36 12.61 19,681,468 +0.16(+1.26%)
Apr 29, 2005 12.33 12.48 12.20 12.45 35,624,676 +0.19(+1.54%)
Apr 28, 2005 12.27 12.41 12.21 12.26 19,435,400 -0.01(-0.07%)
Apr 27, 2005 12.17 12.28 12.15 12.27 25,053,614 +0.11(+0.87%)
Apr 26, 2005 12.17 12.26 12.17 12.17 34,910,096 -0.01(-0.05%)
Apr 25, 2005 12.19 12.27 12.14 12.17 38,488,904 -0.02(-0.17%)
Apr 22, 2005 12.16 12.56 12.14 12.19 24,443,368 +0.03(+0.25%)
Apr 21, 2005 12.19 12.44 12.10 12.16 41,177,928 +0.11(+0.93%)
Apr 20, 2005 12.13 12.16 11.91 12.05 49,790,296 -0.10(-0.85%)
Apr 19, 2005 12.02 12.18 12.02 12.15 41,886,604 +0.10(+0.83%)
Apr 18, 2005 12.30 12.31 11.94 12.05 76,109,680 -0.24(-1.95%)
Apr 15, 2005 12.11 12.51 12.09 12.29 52,762,792 +0.18(+1.51%)
Apr 14, 2005 11.98 12.20 11.95 12.11 32,396,270 +0.16(+1.36%)
Apr 13, 2005 11.92 12.02 11.89 11.95 35,931,768 -0.04(-0.36%)
Apr 12, 2005 11.88 12.04 11.76 11.99 25,279,996 +0.11(+0.91%)
Apr 11, 2005 11.75 11.93 11.75 11.88 22,396,086 +0.13(+1.12%)
Apr 08, 2005 11.87 12.09 11.72 11.75 40,851,152 -0.28(-2.31%)
Apr 07, 2005 11.96 12.07 11.95 12.03 32,782,104 +0.12(+1.04%)
Apr 06, 2005 12.00 12.08 11.86 11.91 28,047,764 -0.07(-0.59%)
Apr 05, 2005 11.71 11.98 11.69 11.98 27,713,112 +0.25(+2.13%)
Apr 04, 2005 11.52 11.78 11.52 11.73 22,555,536 +0.27(+2.40%)
Apr 01, 2005 11.61 11.71 11.39 11.45 31,274,202 -0.19(-1.62%)
Mar 31, 2005 11.51 11.79 11.45 11.64 47,571,748 +0.30(+2.67%)
Mar 30, 2005 11.05 11.36 11.02 11.34 36,439,652 +0.34(+3.12%)
Mar 29, 2005 10.95 11.12 10.76 10.99 51,276,544 +0.02(+0.15%)
Mar 28, 2005 11.22 11.26 10.83 10.98 124,703,104 -1.44(-11.59%)
Mar 24, 2005 12.52 12.56 12.31 12.42 11,309,265 -0.08(-0.65%)
Mar 23, 2005 12.32 12.55 12.25 12.50 13,823,091 +0.22(+1.82%)
Mar 22, 2005 12.35 12.42 12.28 12.28 8,155,663 -0.08(-0.66%)
Mar 21, 2005 12.33 12.41 12.31 12.36 8,626,144 -0.01(-0.08%)
Mar 18, 2005 12.35 12.50 12.26 12.37 17,872,380 +0.01(+0.11%)
Mar 17, 2005 12.19 12.39 12.19 12.35 16,195,183 +0.24(+1.96%)
Mar 16, 2005 12.22 12.24 12.03 12.11 21,403,940 -0.10(-0.85%)
Mar 15, 2005 12.41 12.47 12.22 12.22 13,669,545 -0.19(-1.52%)
Mar 14, 2005 12.29 12.50 12.27 12.41 21,900,012 +0.15(+1.24%)
Mar 11, 2005 12.31 12.37 12.21 12.25 14,659,721 -0.02(-0.17%)
Mar 10, 2005 12.32 12.44 12.25 12.28 19,921,630 -0.02(-0.17%)
Mar 09, 2005 12.76 12.77 12.25 12.30 32,256,504 -0.46(-3.62%)
Mar 08, 2005 12.76 12.88 12.75 12.76 20,132,264 +0.03(+0.24%)
Mar 07, 2005 12.70 12.84 12.70 12.73 15,132,171 -0.00(-0.03%)
Mar 04, 2005 12.68 12.78 12.64 12.73 12,506,138 +0.11(+0.84%)
Mar 03, 2005 12.60 12.70 12.54 12.62 20,472,822 +0.08(+0.63%)
Mar 02, 2005 12.47 12.56 12.38 12.55 15,714,859 +0.05(+0.37%)
Mar 01, 2005 12.20 12.65 12.19 12.50 35,061,676 +0.33(+2.69%)
Feb 28, 2005 12.19 12.20 12.14 12.17 18,031,830 -0.02(-0.17%)
Feb 25, 2005 12.21 12.28 12.16 12.19 26,953,256 +0.00(+0.00%)
Feb 24, 2005 12.00 12.23 11.95 12.19 20,825,190 +0.16(+1.37%)
Feb 23, 2005 12.12 12.15 11.96 12.03 27,612,718 +0.08(+0.65%)
Feb 22, 2005 12.10 12.19 11.90 11.95 33,272,272 -0.24(-1.98%)
Feb 18, 2005 12.15 12.20 12.09 12.19 39,748,768 +0.06(+0.52%)
Feb 17, 2005 12.41 12.46 12.13 12.13 47,099,300 -0.31(-2.51%)
Feb 16, 2005 12.54 12.58 12.39 12.44 34,809,700 -0.10(-0.78%)
Feb 15, 2005 12.27 12.57 12.21 12.54 23,256,338 +0.30(+2.49%)
Feb 14, 2005 12.25 12.30 12.20 12.23 18,321,206 -0.03(-0.22%)
Feb 11, 2005 12.09 12.30 12.08 12.26 12,622,282 +0.17(+1.41%)
Feb 10, 2005 12.06 12.10 12.03 12.09 17,927,498 +0.08(+0.64%)
Feb 09, 2005 12.17 12.26 11.99 12.01 27,106,802 -0.21(-1.68%)
Feb 08, 2005 12.10 12.27 12.01 12.22 23,293,740 +0.14(+1.14%)
Feb 07, 2005 12.11 12.18 12.07 12.08 9,903,727 -0.03(-0.25%)
Feb 04, 2005 11.94 12.35 11.89 12.11 41,628,724 -0.08(-0.63%)
Feb 03, 2005 11.99 12.19 11.99 12.19 26,211,116 +0.23(+1.94%)
Feb 02, 2005 12.02 12.02 11.90 11.96 27,813,508 -0.02(-0.20%)
Feb 01, 2005 11.82 12.02 11.80 11.98 25,602,838 +0.14(+1.17%)
Jan 31, 2005 11.89 11.90 11.79 11.84 16,516,055 -0.02(-0.15%)
Jan 28, 2005 11.82 11.95 11.79 11.86 29,866,696 +0.18(+1.58%)
Jan 27, 2005 11.80 11.85 11.63 11.68 21,220,866 -0.09(-0.73%)
Jan 26, 2005 11.56 11.77 11.54 11.76 25,783,944 +0.28(+2.41%)
Jan 25, 2005 11.66 11.74 11.36 11.48 56,674,280 -0.21(-1.82%)
Jan 24, 2005 11.59 11.82 11.51 11.70 35,723,104 +0.11(+0.98%)
Jan 21, 2005 11.77 11.83 11.55 11.58 23,256,338 -0.20(-1.72%)
Jan 20, 2005 11.68 11.83 11.68 11.79 16,649,915 +0.10(+0.89%)
Jan 19, 2005 11.80 11.87 11.67 11.68 27,532,008 -0.09(-0.78%)
Jan 18, 2005 11.64 11.79 11.60 11.78 31,276,172 +0.14(+1.19%)
Jan 14, 2005 11.65 11.69 11.57 11.64 18,512,154 +0.03(+0.30%)
Jan 13, 2005 11.85 11.86 11.59 11.60 22,777,982 -0.20(-1.65%)
Jan 12, 2005 11.84 11.90 11.76 11.80 34,138,428 +0.00(+0.03%)
Jan 11, 2005 11.88 11.98 11.75 11.79 29,093,060 +0.03(+0.24%)
Jan 10, 2005 11.77 11.93 11.69 11.77 23,402,010 +0.00(+0.00%)
Jan 07, 2005 11.80 11.82 11.65 11.77 15,071,146 -0.03(-0.29%)
Jan 06, 2005 11.79 11.86 11.72 11.80 20,586,996 +0.10(+0.85%)
Jan 05, 2005 11.74 11.76 11.65 11.70 25,157,948 -0.02(-0.19%)
Jan 04, 2005 11.85 11.88 11.61 11.72 36,618,792 -0.09(-0.79%)
Jan 03, 2005 11.92 11.94 11.79 11.82 33,770,312 -0.11(-0.90%)
Dec 31, 2004 11.92 12.01 11.90 11.92 19,083,032 +0.03(+0.24%)
Dec 30, 2004 11.79 11.99 11.71 11.90 30,896,242 +0.11(+0.93%)
Dec 29, 2004 11.66 11.79 11.65 11.79 30,494,660 +0.10(+0.87%)
Dec 28, 2004 11.52 11.70 11.50 11.68 30,370,642 +0.19(+1.63%)
Dec 27, 2004 11.57 11.61 11.43 11.50 21,898,044 -0.05(-0.46%)
Dec 23, 2004 11.65 11.68 11.51 11.55 30,427,730 -0.05(-0.44%)
Dec 22, 2004 11.90 11.90 11.50 11.60 111,409,552 -1.00(-7.93%)
Dec 21, 2004 12.59 12.61 12.41 12.60 16,846,770 +0.01(+0.05%)
Dec 20, 2004 12.55 12.70 12.46 12.59 17,925,530 +0.06(+0.50%)
Dec 17, 2004 12.60 12.66 12.30 12.53 41,034,228 -0.26(-2.02%)
Dec 16, 2004 12.81 12.81 12.66 12.79 18,153,880 -0.02(-0.17%)
Dec 15, 2004 12.84 12.85 12.70 12.81 30,589,150 -0.05(-0.41%)
Dec 14, 2004 12.80 12.86 12.75 12.86 16,262,113 +0.03(+0.22%)
Dec 13, 2004 12.76 12.90 12.72 12.84 25,494,568 -0.10(-0.80%)
Dec 10, 2004 12.86 13.01 12.80 12.94 11,342,730 +0.01(+0.11%)
Dec 09, 2004 12.78 12.95 12.75 12.93 27,260,348 +0.16(+1.22%)
Dec 08, 2004 12.50 12.82 12.48 12.77 42,083,460 +0.30(+2.43%)
Dec 07, 2004 12.56 12.56 12.45 12.47 20,480,696 -0.05(-0.42%)
Dec 06, 2004 12.20 12.56 12.20 12.52 42,638,588 +0.36(+2.98%)
Dec 03, 2004 12.14 12.33 12.07 12.16 42,262,596 +0.05(+0.42%)
Dec 02, 2004 12.15 12.15 11.90 12.11 107,879,952 -0.04(-0.34%)
Dec 01, 2004 12.03 12.16 11.98 12.15 27,839,100 +0.17(+1.43%)
Nov 30, 2004 11.85 12.05 11.80 11.98 28,451,316 +0.12(+1.05%)
Nov 29, 2004 11.82 11.88 11.78 11.85 22,057,496 +0.08(+0.71%)
Nov 26, 2004 11.78 11.80 11.76 11.77 4,600,479 +0.02(+0.14%)
Nov 24, 2004 11.82 11.84 11.67 11.75 11,067,135 -0.06(-0.52%)
Nov 23, 2004 11.74 11.88 11.71 11.81 16,541,646 +0.07(+0.62%)
Nov 22, 2004 11.60 11.76 11.60 11.74 33,291,956 +0.10(+0.84%)
Nov 19, 2004 11.83 11.83 11.61 11.64 16,354,634 -0.17(-1.44%)
Nov 18, 2004 11.82 11.87 11.77 11.81 24,441,398 +0.03(+0.28%)
Nov 17, 2004 11.91 11.94 11.77 11.78 16,795,588 -0.08(-0.65%)
Nov 16, 2004 12.00 12.01 11.85 11.86 19,175,552 -0.14(-1.19%)
Nov 15, 2004 12.01 12.01 11.88 12.00 19,004,290 +0.01(+0.10%)
Nov 12, 2004 12.00 12.04 11.86 11.99 14,799,487 -0.01(-0.08%)
Nov 11, 2004 12.09 12.09 11.97 12.00 24,888,258 -0.07(-0.59%)
Nov 10, 2004 12.03 12.08 11.95 12.07 34,969,152 +0.10(+0.80%)
Nov 09, 2004 11.92 12.03 11.86 11.97 31,032,072 +0.07(+0.55%)
Nov 08, 2004 11.78 11.92 11.73 11.91 36,520,364 +0.22(+1.88%)
Nov 05, 2004 11.55 11.69 11.52 11.69 29,222,984 +0.21(+1.82%)
Nov 04, 2004 11.46 11.55 11.37 11.48 17,309,376 +0.03(+0.25%)
Nov 03, 2004 11.45 11.73 11.38 11.45 59,152,672 +0.03(+0.30%)
Nov 02, 2004 11.27 11.62 11.27 11.42 103,610,192 +0.32(+2.91%)
Nov 01, 2004 11.18 11.26 11.07 11.09 22,004,346 -0.09(-0.80%)
Oct 29, 2004 11.16 11.21 11.07 11.18 14,744,368 +0.01(+0.07%)
Oct 28, 2004 11.22 11.24 11.14 11.18 25,087,080 -0.09(-0.79%)
Oct 27, 2004 10.81 11.35 10.81 11.27 95,598,232 +0.60(+5.62%)
Oct 26, 2004 10.43 10.67 10.41 10.67 27,770,200 +0.27(+2.60%)
Oct 25, 2004 10.51 10.51 10.35 10.40 40,158,224 -0.12(-1.14%)
Oct 22, 2004 10.57 10.87 10.52 10.52 61,182,240 +0.26(+2.58%)
Oct 21, 2004 10.36 10.40 10.21 10.25 47,522,536 -0.10(-0.94%)
Oct 20, 2004 10.57 10.61 10.28 10.35 68,164,648 -0.24(-2.25%)
Oct 19, 2004 10.77 10.77 10.58 10.59 24,933,534 -0.18(-1.70%)
Oct 18, 2004 10.69 10.79 10.64 10.77 24,632,348 +0.08(+0.76%)
Oct 15, 2004 10.73 10.77 10.69 10.69 36,803,832 -0.04(-0.36%)
Oct 14, 2004 10.72 10.81 10.71 10.73 21,321,262 -0.03(-0.26%)
Oct 13, 2004 10.81 10.84 10.73 10.76 13,712,853 -0.07(-0.64%)
Oct 12, 2004 10.76 10.84 10.64 10.82 21,403,940 +0.04(+0.40%)
Oct 11, 2004 10.76 10.87 10.75 10.78 21,356,696 +0.03(+0.27%)
Oct 08, 2004 10.80 10.88 10.74 10.75 19,399,966 -0.05(-0.47%)
Oct 07, 2004 10.94 10.95 10.79 10.80 31,870,670 -0.19(-1.74%)
Oct 06, 2004 10.72 11.05 10.71 10.99 66,182,332 +0.12(+1.10%)
Oct 05, 2004 10.97 11.00 10.88 10.88 28,486,750 -0.11(-0.98%)
Oct 04, 2004 10.97 11.11 10.96 10.98 27,974,928 -0.20(-1.76%)
Oct 01, 2004 10.97 11.18 10.95 11.18 23,571,304 +0.27(+2.44%)
Sep 30, 2004 11.02 11.02 10.73 10.91 45,977,232 -0.10(-0.90%)
Sep 29, 2004 11.06 11.07 10.97 11.01 20,181,478 -0.04(-0.39%)
Sep 28, 2004 11.09 11.11 10.99 11.06 16,429,439 +0.01(+0.06%)
Sep 27, 2004 11.16 11.16 11.02 11.05 16,027,857 -0.11(-0.98%)
Sep 24, 2004 11.11 11.19 11.11 11.16 16,764,091 +0.04(+0.33%)
Sep 23, 2004 11.02 11.19 11.01 11.12 23,529,964 +0.11(+1.03%)
Sep 22, 2004 11.12 11.14 10.98 11.01 22,075,212 -0.15(-1.31%)
Sep 21, 2004 11.08 11.16 11.07 11.16 9,785,615 +0.08(+0.68%)
Sep 20, 2004 11.18 11.22 11.08 11.08 22,909,874 -0.11(-0.94%)
Sep 17, 2004 11.20 11.28 11.17 11.19 17,551,506 -0.02(-0.14%)
Sep 16, 2004 11.12 11.26 11.12 11.20 15,831,003 +0.08(+0.69%)
Sep 15, 2004 11.12 11.18 11.08 11.12 22,939,402 -0.05(-0.44%)
Sep 14, 2004 10.92 11.21 10.89 11.17 56,441,992 +0.19(+1.74%)
Sep 13, 2004 11.02 11.03 10.96 10.98 26,754,434 -0.09(-0.83%)
Sep 10, 2004 11.15 11.18 11.05 11.07 15,512,099 -0.12(-1.05%)
Sep 09, 2004 11.02 11.22 11.02 11.19 22,673,650 +0.16(+1.49%)
Sep 08, 2004 11.18 11.18 10.97 11.03 54,298,252 -0.47(-4.08%)
Sep 07, 2004 11.48 11.54 11.46 11.50 20,474,790 +0.06(+0.55%)
Sep 03, 2004 11.49 11.54 11.41 11.43 9,224,581 -0.06(-0.51%)
Sep 02, 2004 11.27 11.52 11.26 11.49 39,573,568 +0.28(+2.48%)
Sep 01, 2004 11.02 11.21 11.01 11.21 26,915,854 +0.22(+2.01%)
Aug 31, 2004 10.98 11.04 10.94 10.99 12,962,839 +0.01(+0.07%)
Aug 30, 2004 10.99 11.02 10.94 10.98 17,212,918 -0.00(-0.02%)
Aug 27, 2004 10.90 11.02 10.90 10.99 9,970,658 +0.09(+0.78%)
Aug 26, 2004 10.86 10.94 10.86 10.90 9,352,536 +0.05(+0.51%)
Aug 25, 2004 10.78 10.87 10.77 10.85 13,246,309 +0.07(+0.68%)
Aug 24, 2004 10.84 10.85 10.77 10.77 26,343,008 -0.04(-0.36%)
Aug 23, 2004 10.76 10.83 10.73 10.81 15,108,548 +0.09(+0.81%)
Aug 20, 2004 10.67 10.75 10.64 10.72 21,602,764 +0.06(+0.53%)
Aug 19, 2004 10.63 10.72 10.58 10.67 28,841,086 +5.44(+103.88%)
Aug 16, 2004 5.072 5.255 5.053 5.232 7,466,182 +0.16(+3.19%)
Aug 13, 2004 5.090 5.212 5.055 5.071 29,092,076 -0.31(-5.83%)
Aug 12, 2004 5.441 5.449 5.378 5.385 3,132,440 -0.05(-0.88%)
Aug 11, 2004 5.402 5.455 5.363 5.432 5,710,736 +0.03(+0.53%)
Aug 10, 2004 5.369 5.424 5.344 5.404 3,278,604 +0.05(+0.91%)
Aug 09, 2004 5.385 5.408 5.332 5.355 3,330,278 -0.03(-0.53%)
Aug 06, 2004 5.420 5.425 5.354 5.384 2,757,925 -0.06(-1.05%)
Aug 05, 2004 5.506 5.549 5.434 5.441 4,847,039 -0.08(-1.36%)
Aug 04, 2004 5.395 5.539 5.395 5.516 6,343,129 +0.04(+0.74%)
Aug 03, 2004 5.489 5.548 5.470 5.475 2,540,401 -0.00(-0.02%)
Aug 02, 2004 5.492 5.518 5.467 5.476 4,614,259 -0.02(-0.30%)
Jul 30, 2004 5.481 5.521 5.463 5.492 2,936,078 +0.01(+0.13%)
Jul 29, 2004 5.371 5.495 5.336 5.485 4,740,737 +0.11(+2.14%)
Jul 28, 2004 5.431 5.446 5.333 5.370 4,418,389 -0.06(-1.07%)
Jul 27, 2004 5.546 5.547 5.417 5.428 7,489,804 -0.14(-2.57%)
Jul 26, 2004 5.639 5.640 5.542 5.572 4,880,996 -0.05(-0.98%)
Jul 23, 2004 5.554 5.635 5.552 5.627 6,320,983 +0.05(+0.98%)
Jul 22, 2004 5.486 5.659 5.481 5.572 12,157,706 +0.23(+4.36%)
Jul 21, 2004 5.507 5.507 5.339 5.339 3,388,842 -0.13(-2.40%)
Jul 20, 2004 5.425 5.491 5.425 5.470 4,255,984 +0.06(+1.07%)
Jul 19, 2004 5.386 5.446 5.355 5.412 4,000,074 +0.04(+0.70%)
Jul 16, 2004 5.507 5.532 5.362 5.375 7,788,530 +0.00(+0.08%)
Jul 15, 2004 5.385 5.468 5.368 5.370 3,984,818 +0.01(+0.13%)
Jul 14, 2004 5.411 5.527 5.352 5.363 6,246,179 -0.06(-1.14%)
Jul 13, 2004 5.337 5.476 5.323 5.425 7,673,371 +0.09(+1.64%)
Jul 12, 2004 5.356 5.375 5.296 5.338 7,701,422 -0.06(-1.04%)
Jul 09, 2004 5.458 5.516 5.343 5.394 9,212,277 -0.06(-1.08%)
Jul 08, 2004 5.468 5.516 5.443 5.453 6,780,145 -0.02(-0.28%)
Jul 07, 2004 5.496 5.527 5.462 5.468 4,133,443 -0.02(-0.33%)
Jul 06, 2004 5.639 5.640 5.485 5.486 12,033,196 -0.16(-2.79%)
Jul 02, 2004 5.662 5.714 5.613 5.644 6,605,437 -0.02(-0.32%)
Jul 01, 2004 5.745 5.745 5.520 5.662 28,639,804 -0.41(-6.77%)
Jun 30, 2004 6.040 6.080 6.003 6.074 3,610,795 +0.07(+1.22%)
Jun 29, 2004 5.904 6.028 5.904 6.000 3,598,492 +0.07(+1.20%)
Jun 28, 2004 5.963 6.025 5.917 5.929 4,452,346 -0.01(-0.14%)
Jun 25, 2004 5.943 5.982 5.937 5.937 3,106,357 -0.01(-0.22%)
Jun 24, 2004 5.994 5.994 5.922 5.951 5,476,479 -0.07(-1.23%)
Jun 23, 2004 6.012 6.058 5.989 6.025 3,753,514 +0.02(+0.32%)
Jun 22, 2004 6.015 6.039 5.974 6.005 3,844,559 -0.02(-0.37%)
Jun 21, 2004 6.078 6.087 6.022 6.028 3,955,290 -0.04(-0.70%)
Jun 18, 2004 6.106 6.106 6.057 6.070 4,610,814 -0.04(-0.58%)
Jun 17, 2004 6.060 6.117 6.060 6.106 2,098,464 -0.00(-0.07%)
Jun 16, 2004 6.145 6.149 6.056 6.110 5,078,342 -0.04(-0.69%)
Jun 15, 2004 6.167 6.180 6.128 6.153 4,167,400 +0.03(+0.51%)
Jun 14, 2004 6.166 6.181 6.092 6.121 4,458,252 -0.04(-0.72%)
Jun 10, 2004 6.197 6.231 6.166 6.166 4,041,905 -0.01(-0.12%)
Jun 09, 2004 6.249 6.271 6.164 6.173 3,715,620 -0.08(-1.20%)
Jun 08, 2004 6.239 6.272 6.236 6.248 3,293,860 -0.01(-0.15%)
Jun 07, 2004 6.276 6.287 6.237 6.257 2,076,810 -0.01(-0.08%)
Jun 04, 2004 6.228 6.292 6.218 6.263 3,291,891 +0.07(+1.08%)
Jun 03, 2004 6.195 6.279 6.178 6.195 4,765,344 -0.01(-0.13%)
Jun 02, 2004 6.217 6.237 6.145 6.204 4,105,391 -0.00(-0.05%)
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.