Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.667 6.683 6.570 6.640 1,878,208 -0.01(-0.17%)
Aug 30, 2005 6.737 6.780 6.594 6.652 1,952,498 -0.11(-1.61%)
Aug 29, 2005 6.745 6.768 6.559 6.761 2,299,111 +0.03(+0.40%)
Aug 26, 2005 6.772 6.799 6.695 6.733 1,009,562 -0.04(-0.63%)
Aug 25, 2005 6.788 6.803 6.718 6.776 1,427,495 +0.02(+0.23%)
Aug 24, 2005 6.784 6.827 6.741 6.761 1,427,745 +0.01(+0.17%)
Aug 23, 2005 6.815 6.842 6.710 6.749 1,965,456 -0.06(-0.85%)
Aug 22, 2005 6.826 6.896 6.737 6.807 1,164,096 +0.02(+0.34%)
Aug 19, 2005 6.803 6.861 6.691 6.784 1,755,890 -0.03(-0.51%)
Aug 18, 2005 6.815 6.885 6.784 6.819 1,225,643 -0.02(-0.23%)
Aug 17, 2005 6.908 6.935 6.795 6.834 1,156,166 -0.05(-0.79%)
Aug 16, 2005 6.931 6.962 6.871 6.889 656,130 -0.05(-0.73%)
Aug 15, 2005 6.869 6.982 6.830 6.939 1,090,517 +0.02(+0.28%)
Aug 12, 2005 6.974 6.989 6.823 6.920 1,618,289 -0.07(-1.05%)
Aug 11, 2005 6.908 7.017 6.873 6.993 1,248,004 +0.10(+1.52%)
Aug 10, 2005 6.962 6.997 6.865 6.889 1,265,252 -0.06(-0.84%)
Aug 09, 2005 6.982 7.009 6.927 6.947 723,642 -0.03(-0.50%)
Aug 08, 2005 7.028 7.048 6.920 6.982 1,449,299 -0.04(-0.55%)
Aug 05, 2005 6.958 7.032 6.923 7.020 1,772,476 +0.05(+0.67%)
Aug 04, 2005 7.090 7.090 6.939 6.974 1,128,770 -0.05(-0.66%)
Aug 03, 2005 7.040 7.110 6.923 7.020 1,807,921 -0.07(-0.98%)
Aug 02, 2005 6.989 7.090 6.978 7.090 2,588,452 +0.10(+1.44%)
Aug 01, 2005 6.904 7.005 6.877 6.989 2,122,309 +0.08(+1.12%)
Jul 29, 2005 6.854 6.966 6.830 6.912 1,795,064 +0.01(+0.11%)
Jul 28, 2005 6.912 6.947 6.823 6.904 1,551,844 +0.08(+1.19%)
Jul 27, 2005 6.838 6.889 6.780 6.823 2,645,982 -0.05(-0.73%)
Jul 26, 2005 6.815 6.905 6.815 6.873 3,416,855 +0.04(+0.62%)
Jul 25, 2005 6.861 6.892 6.792 6.830 2,869,009 +0.00(+0.00%)
Jul 22, 2005 6.943 6.962 6.788 6.830 3,462,097 -0.02(-0.28%)
Jul 21, 2005 6.892 7.118 6.795 6.850 8,087,745 -0.36(-5.05%)
Jul 20, 2005 7.800 7.835 7.164 7.214 8,908,766 -0.65(-8.24%)
Jul 19, 2005 7.746 7.881 7.738 7.862 3,792,003 +0.10(+1.25%)
Jul 18, 2005 7.719 7.792 7.703 7.765 1,991,571 +0.03(+0.45%)
Jul 15, 2005 7.757 7.781 7.722 7.730 1,956,007 -0.03(-0.35%)
Jul 14, 2005 7.722 7.757 7.707 7.757 3,147,402 +0.08(+1.01%)
Jul 13, 2005 7.707 7.757 7.676 7.680 2,790,753 -0.05(-0.60%)
Jul 12, 2005 7.707 7.761 7.657 7.726 2,598,847 +0.01(+0.15%)
Jul 11, 2005 7.750 7.796 7.672 7.715 3,508,711 +0.01(+0.15%)
Jul 08, 2005 7.563 7.715 7.560 7.703 4,125,707 +0.15(+2.00%)
Jul 07, 2005 7.428 7.649 7.242 7.552 5,945,300 +0.09(+1.25%)
Jul 06, 2005 7.590 7.831 7.354 7.459 5,965,848 +0.21(+2.89%)
Jul 05, 2005 7.145 7.315 7.009 7.249 1,735,383 +0.08(+1.08%)
Jul 01, 2005 7.032 7.187 7.009 7.172 1,483,236 +0.11(+1.59%)
Jun 30, 2005 7.203 7.265 7.055 7.059 1,838,078 -0.14(-1.99%)
Jun 29, 2005 6.885 7.218 6.885 7.203 2,380,353 +0.28(+4.03%)
Jun 28, 2005 6.749 6.978 6.741 6.923 1,145,794 +0.14(+2.00%)
Jun 27, 2005 6.904 6.986 6.729 6.788 2,366,719 -0.16(-2.23%)
Jun 24, 2005 6.962 7.040 6.885 6.943 1,925,791 -0.04(-0.56%)
Jun 23, 2005 7.024 7.055 6.962 6.982 1,302,125 -0.06(-0.88%)
Jun 22, 2005 7.098 7.098 6.978 7.044 1,169,446 -0.01(-0.16%)
Jun 21, 2005 7.055 7.168 7.028 7.055 1,105,357 -0.03(-0.38%)
Jun 20, 2005 7.040 7.156 6.807 7.082 967,787 -0.08(-1.08%)
Jun 17, 2005 7.063 7.168 7.028 7.160 2,914,351 +0.12(+1.65%)
Jun 16, 2005 6.982 7.067 6.978 7.044 1,112,130 +0.03(+0.44%)
Jun 15, 2005 7.036 7.079 6.912 7.013 1,560,716 +0.01(+0.11%)
Jun 14, 2005 6.923 7.071 6.923 7.005 1,438,416 +0.06(+0.89%)
Jun 13, 2005 6.885 7.020 6.858 6.943 1,301,086 +0.01(+0.11%)
Jun 10, 2005 6.923 7.044 6.811 6.935 4,110,689 +0.07(+0.96%)
Jun 09, 2005 6.761 6.877 6.730 6.869 3,099,471 +0.09(+1.37%)
Jun 08, 2005 6.788 6.877 6.691 6.776 2,964,850 +0.06(+0.92%)
Jun 07, 2005 6.687 6.865 6.687 6.714 2,463,626 +0.02(+0.35%)
Jun 06, 2005 6.710 6.726 6.633 6.691 2,148,362 +0.01(+0.17%)
Jun 03, 2005 6.718 6.795 6.621 6.679 3,704,641 -0.07(-1.03%)
Jun 02, 2005 6.640 6.904 6.602 6.749 5,752,639 -0.19(-2.79%)
Jun 01, 2005 6.912 6.978 6.889 6.943 2,857,569 +0.01(+0.11%)
May 31, 2005 7.063 7.086 6.923 6.935 3,848,947 -0.24(-3.35%)
May 27, 2005 7.195 7.214 7.145 7.176 1,598,569 -0.03(-0.43%)
May 26, 2005 7.176 7.249 7.133 7.207 1,888,799 +0.02(+0.32%)
May 25, 2005 7.218 7.269 7.001 7.183 2,663,519 -0.03(-0.48%)
May 24, 2005 7.249 7.319 7.195 7.218 2,675,909 -0.14(-1.95%)
May 23, 2005 7.389 7.521 7.342 7.362 1,925,469 -0.05(-0.63%)
May 20, 2005 7.439 7.439 7.323 7.408 2,561,971 -0.01(-0.10%)
May 19, 2005 7.311 7.420 7.226 7.416 2,367,384 +0.09(+1.22%)
May 18, 2005 6.989 7.544 6.966 7.327 6,302,400 +0.39(+5.59%)
May 17, 2005 6.920 6.958 6.850 6.939 1,687,718 +0.03(+0.39%)
May 16, 2005 6.788 6.931 6.733 6.912 2,141,707 +0.15(+2.18%)
May 13, 2005 6.842 6.943 6.675 6.764 2,864,285 -0.10(-1.52%)
May 12, 2005 7.032 7.059 6.838 6.869 1,582,105 -0.12(-1.77%)
May 11, 2005 7.001 7.055 6.943 6.993 1,791,042 +0.03(+0.39%)
May 10, 2005 6.966 7.048 6.935 6.966 3,459,980 +0.07(+1.07%)
May 09, 2005 6.691 6.892 6.621 6.892 3,238,209 +3.55(+106.51%)
May 06, 2005 3.351 3.365 3.312 3.338 2,099,755 +0.00(+0.09%)
May 05, 2005 3.422 3.432 3.288 3.335 9,650,534 -0.06(-1.91%)
May 04, 2005 3.215 3.468 3.215 3.400 11,318,931 +0.17(+5.29%)
May 03, 2005 3.223 3.242 3.206 3.229 2,957,474 +0.01(+0.27%)
May 02, 2005 3.151 3.232 3.148 3.220 4,345,663 +0.07(+2.31%)
Apr 29, 2005 3.193 3.193 3.147 3.148 5,565,975 -0.03(-0.82%)
Apr 28, 2005 3.236 3.249 3.170 3.174 5,148,642 -0.08(-2.36%)
Apr 27, 2005 3.267 3.267 3.224 3.250 3,809,290 -0.00(-0.15%)
Apr 26, 2005 3.279 3.279 3.226 3.255 3,700,557 -0.02(-0.65%)
Apr 25, 2005 3.267 3.277 3.245 3.277 3,260,103 +0.01(+0.42%)
Apr 22, 2005 3.273 3.275 3.205 3.263 5,215,758 -0.03(-0.80%)
Apr 21, 2005 3.200 3.329 3.189 3.289 8,998,467 +0.13(+4.05%)
Apr 20, 2005 3.108 3.291 3.072 3.161 15,839,133 +0.04(+1.27%)
Apr 19, 2005 3.118 3.122 3.062 3.121 6,091,411 +0.02(+0.63%)
Apr 18, 2005 3.041 3.147 3.035 3.102 4,890,853 +0.07(+2.40%)
Apr 15, 2005 3.040 3.069 3.011 3.029 2,874,477 -0.02(-0.70%)
Apr 14, 2005 3.115 3.162 3.051 3.051 3,888,631 -0.07(-2.24%)
Apr 13, 2005 3.060 3.149 3.059 3.120 3,508,739 +0.04(+1.16%)
Apr 12, 2005 3.084 3.099 3.045 3.085 3,364,504 +0.01(+0.44%)
Apr 11, 2005 3.137 3.137 3.064 3.071 1,866,701 -0.07(-2.34%)
Apr 08, 2005 3.183 3.194 3.124 3.145 2,902,574 -0.04(-1.13%)
Apr 07, 2005 3.119 3.200 3.119 3.181 3,700,665 +0.05(+1.52%)
Apr 06, 2005 3.113 3.149 3.105 3.133 2,246,367 +0.02(+0.75%)
Apr 05, 2005 3.088 3.129 3.077 3.110 2,761,078 +0.02(+0.69%)
Apr 04, 2005 3.078 3.099 3.043 3.088 2,230,438 +0.03(+1.01%)
Apr 01, 2005 3.132 3.192 3.055 3.057 3,472,319 -0.04(-1.16%)
Mar 31, 2005 3.065 3.125 3.063 3.093 3,620,916 +0.00(+0.13%)
Mar 30, 2005 3.080 3.089 3.050 3.089 2,671,078 +0.01(+0.31%)
Mar 29, 2005 3.110 3.136 3.078 3.080 1,821,624 -0.05(-1.52%)
Mar 28, 2005 3.122 3.145 3.105 3.127 2,795,759 +0.00(+0.12%)
Mar 24, 2005 3.120 3.162 3.120 3.123 2,409,695 -0.00(-0.08%)
Mar 23, 2005 3.135 3.150 3.119 3.126 2,927,681 -0.02(-0.69%)
Mar 22, 2005 3.138 3.177 3.128 3.148 2,185,248 -0.01(-0.40%)
Mar 21, 2005 3.149 3.179 3.132 3.160 2,648,962 -0.01(-0.21%)
Mar 18, 2005 3.181 3.187 3.149 3.167 7,710,668 +0.01(+0.34%)
Mar 17, 2005 3.137 3.175 3.119 3.156 6,366,515 +0.00(+0.15%)
Mar 16, 2005 3.161 3.181 3.071 3.151 10,420,125 -0.09(-2.75%)
Mar 15, 2005 3.228 3.267 3.222 3.241 3,775,660 +0.01(+0.27%)
Mar 14, 2005 3.187 3.236 3.186 3.232 1,485,747 +0.03(+1.00%)
Mar 11, 2005 3.205 3.224 3.187 3.200 1,774,232 -0.00(-0.06%)
Mar 10, 2005 3.192 3.219 3.180 3.202 2,275,067 +0.00(+0.00%)
Mar 09, 2005 3.179 3.219 3.156 3.202 2,585,967 +0.01(+0.24%)
Mar 08, 2005 3.200 3.208 3.182 3.194 2,706,322 +0.00(+0.12%)
Mar 07, 2005 3.185 3.207 3.181 3.190 1,505,836 +0.00(+0.00%)
Mar 04, 2005 3.208 3.227 3.178 3.190 2,816,277 -0.00(-0.15%)
Mar 03, 2005 3.203 3.238 3.164 3.195 3,564,191 -0.01(-0.36%)
Mar 02, 2005 3.244 3.288 3.183 3.207 9,357,707 -0.15(-4.50%)
Mar 01, 2005 3.278 3.364 3.275 3.358 2,871,100 +0.07(+2.12%)
Feb 28, 2005 3.264 3.288 3.252 3.288 2,843,549 -0.00(-0.09%)
Feb 25, 2005 3.246 3.293 3.245 3.291 2,386,419 +0.04(+1.16%)
Feb 24, 2005 3.228 3.258 3.200 3.253 1,529,484 +0.02(+0.60%)
Feb 23, 2005 3.248 3.267 3.211 3.234 1,245,851 -0.01(-0.33%)
Feb 22, 2005 3.258 3.293 3.232 3.245 2,872,053 -0.04(-1.18%)
Feb 18, 2005 3.263 3.296 3.239 3.283 1,927,552 +0.03(+0.77%)
Feb 17, 2005 3.222 3.305 3.222 3.258 2,915,336 +0.01(+0.33%)
Feb 16, 2005 3.262 3.275 3.220 3.247 2,609,763 -0.01(-0.36%)
Feb 15, 2005 3.249 3.300 3.244 3.259 1,948,399 +0.00(+0.09%)
Feb 14, 2005 3.262 3.273 3.238 3.256 1,560,035 +0.00(+0.00%)
Feb 11, 2005 3.250 3.283 3.229 3.256 2,767,126 +0.00(+0.06%)
Feb 10, 2005 3.240 3.284 3.222 3.254 1,530,969 +0.01(+0.27%)
Feb 09, 2005 3.299 3.307 3.234 3.245 1,918,801 -0.04(-1.27%)
Feb 08, 2005 3.291 3.329 3.276 3.287 2,551,903 -0.01(-0.44%)
Feb 07, 2005 3.294 3.308 3.261 3.302 1,920,008 +0.02(+0.56%)
Feb 04, 2005 3.308 3.316 3.243 3.283 2,761,139 -0.01(-0.38%)
Feb 03, 2005 3.296 3.307 3.273 3.296 2,880,314 -0.02(-0.53%)
Feb 02, 2005 3.300 3.333 3.297 3.313 2,575,901 +0.01(+0.21%)
Feb 01, 2005 3.309 3.382 3.293 3.307 5,076,747 +0.03(+0.80%)
Jan 31, 2005 3.285 3.311 3.245 3.280 3,157,460 +0.01(+0.30%)
Jan 28, 2005 3.300 3.311 3.256 3.271 3,776,454 -0.05(-1.58%)
Jan 27, 2005 3.203 3.394 3.203 3.323 11,508,846 +0.15(+4.67%)
Jan 26, 2005 3.132 3.182 3.110 3.175 5,376,647 +0.07(+2.34%)
Jan 25, 2005 3.148 3.159 3.091 3.102 6,890,033 -0.07(-2.26%)
Jan 24, 2005 3.219 3.234 3.164 3.174 4,203,836 -0.04(-1.21%)
Jan 21, 2005 3.215 3.235 3.193 3.213 7,490,645 +0.00(+0.00%)
Jan 20, 2005 3.213 3.234 3.199 3.213 3,831,426 -0.00(-0.12%)
Jan 19, 2005 3.234 3.241 3.201 3.216 2,331,241 -0.02(-0.66%)
Jan 18, 2005 3.200 3.252 3.185 3.238 2,395,814 +0.03(+0.78%)
Jan 14, 2005 3.191 3.227 3.191 3.213 1,704,424 +0.02(+0.58%)
Jan 13, 2005 3.211 3.233 3.183 3.194 3,907,998 -0.02(-0.63%)
Jan 12, 2005 3.211 3.217 3.178 3.214 3,606,979 +0.02(+0.55%)
Jan 11, 2005 3.183 3.211 3.161 3.197 3,552,068 +0.00(+0.15%)
Jan 10, 2005 3.219 3.248 3.189 3.192 14,039,536 -0.04(-1.23%)
Jan 07, 2005 3.317 3.326 3.213 3.232 8,294,567 -0.10(-2.88%)
Jan 06, 2005 3.372 3.394 3.325 3.328 3,728,334 -0.04(-1.27%)
Jan 05, 2005 3.387 3.401 3.339 3.371 4,819,231 +0.01(+0.29%)
Jan 04, 2005 3.442 3.442 3.346 3.361 3,961,707 -0.05(-1.59%)
Jan 03, 2005 3.496 3.538 3.406 3.415 7,003,278 -0.17(-4.86%)
Dec 31, 2004 3.632 3.655 3.590 3.590 3,320,201 -0.05(-1.49%)
Dec 30, 2004 3.643 3.658 3.605 3.644 3,969,390 -0.03(-0.74%)
Dec 29, 2004 3.564 3.671 3.554 3.671 6,151,576 +0.11(+3.08%)
Dec 28, 2004 3.513 3.579 3.490 3.562 5,966,461 +0.07(+1.91%)
Dec 27, 2004 3.484 3.502 3.467 3.495 4,320,541 +0.02(+0.47%)
Dec 23, 2004 3.452 3.515 3.436 3.478 3,531,097 +0.04(+1.30%)
Dec 22, 2004 3.290 3.448 3.279 3.434 6,775,499 +0.12(+3.60%)
Dec 21, 2004 3.353 3.356 3.291 3.314 3,719,305 -0.01(-0.20%)
Dec 20, 2004 3.328 3.380 3.300 3.321 5,303,349 +0.04(+1.33%)
Dec 17, 2004 3.362 3.367 3.277 3.277 14,649,826 -0.05(-1.57%)
Dec 16, 2004 3.319 3.375 3.283 3.330 3,230,479 -0.02(-0.64%)
Dec 15, 2004 3.333 3.373 3.317 3.351 4,168,427 +0.03(+0.88%)
Dec 14, 2004 3.275 3.327 3.275 3.322 3,825,012 +0.02(+0.71%)
Dec 13, 2004 3.229 3.313 3.222 3.299 3,109,304 +0.04(+1.25%)
Dec 10, 2004 3.243 3.268 3.213 3.258 3,749,213 -0.02(-0.59%)
Dec 09, 2004 3.197 3.297 3.142 3.277 6,466,631 +0.07(+2.33%)
Dec 08, 2004 3.242 3.251 3.191 3.203 3,062,897 -0.02(-0.51%)
Dec 07, 2004 3.263 3.286 3.217 3.219 3,211,401 -0.03(-0.90%)
Dec 06, 2004 3.175 3.267 3.162 3.248 5,509,605 +0.06(+1.92%)
Dec 03, 2004 3.248 3.248 3.169 3.187 3,011,848 -0.05(-1.50%)
Dec 02, 2004 3.206 3.267 3.184 3.236 2,519,413 +0.02(+0.57%)
Dec 01, 2004 3.148 3.235 3.142 3.217 6,147,451 +0.08(+2.66%)
Nov 30, 2004 3.132 3.139 3.093 3.134 4,244,226 +0.01(+0.37%)
Nov 29, 2004 3.156 3.176 3.069 3.122 7,574,740 -0.02(-0.49%)
Nov 26, 2004 3.180 3.181 3.124 3.138 2,045,025 -0.03(-1.01%)
Nov 24, 2004 3.186 3.197 3.147 3.170 4,068,393 +0.02(+0.65%)
Nov 23, 2004 3.149 3.178 3.085 3.149 4,428,310 -0.01(-0.18%)
Nov 22, 2004 3.131 3.163 3.099 3.155 3,615,146 +0.03(+0.93%)
Nov 19, 2004 3.209 3.216 3.122 3.126 5,290,458 -0.07(-2.30%)
Nov 18, 2004 3.248 3.277 3.173 3.200 10,256,580 -0.12(-3.73%)
Nov 17, 2004 3.323 3.352 3.289 3.324 4,273,102 +0.02(+0.62%)
Nov 16, 2004 3.356 3.388 3.301 3.304 3,006,176 -0.06(-1.93%)
Nov 15, 2004 3.330 3.408 3.294 3.369 2,650,901 +0.01(+0.35%)
Nov 12, 2004 3.348 3.372 3.314 3.357 2,414,738 -0.00(-0.09%)
Nov 11, 2004 3.284 3.370 3.271 3.360 3,062,897 +0.10(+2.97%)
Nov 10, 2004 3.219 3.291 3.212 3.263 2,166,200 +0.02(+0.54%)
Nov 09, 2004 3.264 3.264 3.210 3.245 2,154,856 +0.00(+0.06%)
Nov 08, 2004 3.251 3.276 3.215 3.244 2,119,793 +0.00(+0.15%)
Nov 05, 2004 3.208 3.248 3.159 3.239 3,400,640 +0.06(+1.83%)
Nov 04, 2004 3.129 3.188 3.122 3.181 5,340,991 +0.01(+0.46%)
Nov 03, 2004 3.197 3.198 3.132 3.166 4,239,070 +0.01(+0.46%)
Nov 02, 2004 3.145 3.202 3.116 3.151 5,402,352 -0.01(-0.21%)
Nov 01, 2004 3.211 3.211 3.127 3.158 4,917,136 -0.04(-1.33%)
Oct 29, 2004 3.154 3.239 3.127 3.201 7,652,602 -0.12(-3.48%)
Oct 28, 2004 3.273 3.318 3.253 3.316 2,992,254 +0.04(+1.18%)
Oct 27, 2004 3.154 3.279 3.154 3.277 4,163,271 +0.09(+2.86%)
Oct 26, 2004 3.166 3.200 3.149 3.186 4,574,751 +0.00(+0.09%)
Oct 25, 2004 3.168 3.231 3.125 3.183 6,308,330 +0.03(+1.08%)
Oct 22, 2004 3.147 3.180 3.120 3.149 3,913,186 +0.02(+0.50%)
Oct 21, 2004 3.118 3.149 3.050 3.134 6,234,594 +0.05(+1.48%)
Oct 20, 2004 3.058 3.161 3.012 3.088 16,375,671 +0.05(+1.53%)
Oct 19, 2004 3.248 3.306 2.927 3.042 29,290,886 -0.22(-6.66%)
Oct 18, 2004 3.230 3.285 3.200 3.259 2,504,975 +0.01(+0.33%)
Oct 15, 2004 3.230 3.277 3.230 3.248 2,589,540 +0.01(+0.30%)
Oct 14, 2004 3.271 3.272 3.197 3.239 3,769,322 -0.05(-1.50%)
Oct 13, 2004 3.343 3.391 3.265 3.288 4,412,325 -0.02(-0.73%)
Oct 12, 2004 3.326 3.327 3.292 3.312 3,957,015 -0.01(-0.38%)
Oct 11, 2004 3.346 3.380 3.319 3.325 3,402,187 -0.01(-0.20%)
Oct 08, 2004 3.330 3.349 3.317 3.332 2,859,219 +0.01(+0.20%)
Oct 07, 2004 3.410 3.410 3.324 3.325 2,814,874 -0.09(-2.56%)
Oct 06, 2004 3.404 3.418 3.360 3.412 3,009,270 +0.01(+0.29%)
Oct 05, 2004 3.431 3.460 3.354 3.403 3,130,961 -0.06(-1.60%)
Oct 04, 2004 3.468 3.533 3.440 3.458 2,747,325 -0.02(-0.61%)
Oct 01, 2004 3.457 3.532 3.420 3.479 5,186,299 +0.07(+2.14%)
Sep 30, 2004 3.371 3.411 3.356 3.406 4,164,818 +0.04(+1.12%)
Sep 29, 2004 3.330 3.405 3.302 3.369 3,432,610 +0.04(+1.19%)
Sep 28, 2004 3.346 3.351 3.267 3.329 4,598,986 +0.00(+0.09%)
Sep 27, 2004 3.390 3.400 3.303 3.326 3,846,668 -0.07(-2.03%)
Sep 24, 2004 3.335 3.396 3.324 3.395 3,378,468 +0.06(+1.83%)
Sep 23, 2004 3.360 3.378 3.321 3.334 4,028,689 -0.01(-0.38%)
Sep 22, 2004 3.408 3.408 3.345 3.346 2,258,499 -0.07(-2.13%)
Sep 21, 2004 3.370 3.427 3.361 3.419 1,663,967 +0.07(+2.08%)
Sep 20, 2004 3.447 3.454 3.345 3.349 3,717,243 -0.11(-3.14%)
Sep 17, 2004 3.443 3.488 3.424 3.458 2,219,827 +0.04(+1.08%)
Sep 16, 2004 3.405 3.466 3.367 3.421 4,915,073 +0.06(+1.67%)
Sep 15, 2004 3.363 3.378 3.344 3.365 2,824,671 -0.03(-0.83%)
Sep 14, 2004 3.400 3.432 3.379 3.393 2,731,856 -0.00(-0.09%)
Sep 13, 2004 3.297 3.396 3.277 3.396 3,210,370 +0.09(+2.82%)
Sep 10, 2004 3.296 3.312 3.213 3.303 3,945,155 +0.00(+0.12%)
Sep 09, 2004 3.365 3.367 3.273 3.299 5,043,467 -0.06(-1.85%)
Sep 08, 2004 3.370 3.389 3.342 3.361 2,553,961 +0.00(+0.12%)
Sep 07, 2004 3.282 3.362 3.274 3.357 3,755,400 +0.07(+2.03%)
Sep 03, 2004 3.350 3.368 3.276 3.290 5,031,092 -0.06(-1.74%)
Sep 02, 2004 3.338 3.351 3.301 3.348 2,701,434 +0.00(+0.03%)
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.