Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 8.088 8.248 8.072 8.248 554,000 +0.16(+1.98%)
Sep 29, 2005 8.105 8.115 8.045 8.088 1,063,200 -0.02(-0.22%)
Sep 28, 2005 8.102 8.140 8.047 8.105 914,800 +0.01(+0.06%)
Sep 27, 2005 7.878 8.137 7.840 8.100 1,819,600 +0.22(+2.86%)
Sep 26, 2005 7.950 7.997 7.862 7.875 1,349,200 +0.01(+0.16%)
Sep 23, 2005 7.872 7.912 7.770 7.862 1,332,400 +0.08(+0.96%)
Sep 22, 2005 7.737 7.825 7.725 7.787 734,400 +0.06(+0.81%)
Sep 21, 2005 7.793 7.793 7.715 7.725 1,600,000 -0.10(-1.28%)
Sep 20, 2005 8.020 8.023 7.763 7.825 1,485,600 -0.18(-2.28%)
Sep 19, 2005 7.920 8.008 7.918 8.008 774,000 +0.07(+0.88%)
Sep 16, 2005 7.920 8.047 7.830 7.938 7,984,000 -0.01(-0.16%)
Sep 15, 2005 7.963 7.978 7.905 7.950 1,110,400 -0.01(-0.09%)
Sep 14, 2005 7.855 7.973 7.855 7.957 1,205,200 +0.11(+1.47%)
Sep 13, 2005 7.800 7.890 7.737 7.843 1,764,400 -0.04(-0.48%)
Sep 12, 2005 7.947 7.985 7.875 7.880 1,804,800 -0.07(-0.85%)
Sep 09, 2005 8.027 8.027 7.942 7.947 831,600 -0.06(-0.81%)
Sep 08, 2005 8.137 8.140 8.000 8.012 780,800 -0.12(-1.54%)
Sep 07, 2005 8.100 8.140 8.050 8.137 712,800 +0.04(+0.53%)
Sep 06, 2005 8.117 8.140 8.060 8.095 790,000 +0.02(+0.25%)
Sep 02, 2005 8.100 8.145 8.035 8.075 1,464,800 -0.04(-0.52%)
Sep 01, 2005 7.975 8.137 7.963 8.117 1,589,200 +0.14(+1.82%)
Aug 31, 2005 7.835 7.985 7.835 7.973 890,400 +0.14(+1.75%)
Aug 30, 2005 7.850 7.888 7.790 7.835 780,400 -0.01(-0.19%)
Aug 29, 2005 7.785 7.850 7.758 7.850 1,287,200 +0.05(+0.64%)
Aug 26, 2005 7.590 7.825 7.570 7.800 2,037,600 +0.22(+2.90%)
Aug 25, 2005 7.580 7.633 7.515 7.580 1,750,000 -0.01(-0.10%)
Aug 24, 2005 7.575 7.625 7.543 7.588 1,036,800 +0.03(+0.33%)
Aug 23, 2005 7.620 7.630 7.555 7.562 1,108,800 -0.05(-0.62%)
Aug 22, 2005 7.580 7.638 7.565 7.610 881,200 +0.04(+0.46%)
Aug 19, 2005 7.575 7.603 7.575 7.575 351,200 -0.01(-0.10%)
Aug 18, 2005 7.575 7.607 7.550 7.582 398,000 +0.00(+0.03%)
Aug 17, 2005 7.572 7.620 7.567 7.580 643,200 +0.04(+0.46%)
Aug 16, 2005 7.625 7.625 7.527 7.545 539,200 -0.06(-0.82%)
Aug 15, 2005 7.665 7.700 7.588 7.607 731,200 -0.03(-0.43%)
Aug 12, 2005 7.577 7.647 7.550 7.640 634,800 +0.05(+0.66%)
Aug 11, 2005 7.550 7.622 7.537 7.590 745,600 +0.02(+0.26%)
Aug 10, 2005 7.567 7.640 7.527 7.570 844,400 +0.00(+0.03%)
Aug 09, 2005 7.615 7.615 7.548 7.567 715,200 -0.01(-0.10%)
Aug 08, 2005 7.600 7.600 7.553 7.575 731,600 -0.01(-0.20%)
Aug 05, 2005 7.705 7.713 7.572 7.590 606,800 -0.15(-1.91%)
Aug 04, 2005 7.713 7.750 7.598 7.737 930,000 -0.00(-0.03%)
Aug 03, 2005 7.753 7.815 7.695 7.740 970,400 -0.03(-0.42%)
Aug 02, 2005 7.803 7.857 7.745 7.772 1,218,800 -0.00(-0.06%)
Aug 01, 2005 7.725 7.945 7.690 7.777 2,476,400 +0.38(+5.07%)
Jul 29, 2005 7.400 7.412 7.375 7.402 736,400 +0.00(+0.03%)
Jul 28, 2005 7.412 7.430 7.378 7.400 1,250,000 +0.01(+0.07%)
Jul 27, 2005 7.438 7.450 7.388 7.395 713,200 -0.05(-0.60%)
Jul 26, 2005 7.508 7.535 7.425 7.440 1,211,600 -0.05(-0.70%)
Jul 25, 2005 7.518 7.518 7.475 7.492 1,099,600 -0.01(-0.10%)
Jul 22, 2005 7.482 7.522 7.473 7.500 826,400 +0.03(+0.40%)
Jul 21, 2005 7.535 7.543 7.442 7.470 1,085,200 -0.07(-0.93%)
Jul 20, 2005 7.537 7.553 7.468 7.540 659,200 -0.06(-0.76%)
Jul 19, 2005 7.567 7.598 7.503 7.598 794,000 +0.05(+0.70%)
Jul 18, 2005 7.562 7.575 7.450 7.545 998,800 -0.02(-0.23%)
Jul 15, 2005 7.497 7.580 7.475 7.562 858,800 +0.06(+0.83%)
Jul 14, 2005 7.450 7.525 7.390 7.500 1,534,400 +0.15(+2.01%)
Jul 13, 2005 7.425 7.463 7.330 7.353 775,600 -0.08(-1.11%)
Jul 12, 2005 7.435 7.490 7.418 7.435 559,600 -0.01(-0.10%)
Jul 11, 2005 7.390 7.480 7.375 7.442 605,200 +0.02(+0.24%)
Jul 08, 2005 7.343 7.460 7.340 7.425 554,400 +0.09(+1.23%)
Jul 07, 2005 7.312 7.405 7.290 7.335 1,074,800 -0.00(-0.03%)
Jul 06, 2005 7.475 7.485 7.332 7.338 1,522,000 -0.17(-2.20%)
Jul 05, 2005 7.425 7.520 7.400 7.503 698,800 +0.05(+0.67%)
Jul 01, 2005 7.340 7.460 7.317 7.452 792,800 +0.12(+1.64%)
Jun 30, 2005 7.445 7.445 7.332 7.332 1,438,400 -0.11(-1.51%)
Jun 29, 2005 7.468 7.485 7.425 7.445 694,000 -0.01(-0.17%)
Jun 28, 2005 7.410 7.480 7.367 7.457 904,800 +0.07(+0.91%)
Jun 27, 2005 7.495 7.495 7.375 7.390 784,400 -0.11(-1.50%)
Jun 24, 2005 7.515 7.550 7.475 7.503 590,000 -0.01(-0.10%)
Jun 23, 2005 7.562 7.562 7.478 7.510 800,000 -0.05(-0.69%)
Jun 22, 2005 7.615 7.647 7.525 7.562 577,200 -0.03(-0.40%)
Jun 21, 2005 7.620 7.660 7.575 7.593 1,178,000 -0.02(-0.30%)
Jun 20, 2005 7.607 7.655 7.605 7.615 1,668,400 -0.04(-0.59%)
Jun 17, 2005 7.732 7.737 7.645 7.660 2,029,200 -0.03(-0.42%)
Jun 16, 2005 7.688 7.707 7.638 7.692 512,400 +0.01(+0.10%)
Jun 15, 2005 7.668 7.705 7.635 7.685 891,200 +0.04(+0.56%)
Jun 14, 2005 7.617 7.660 7.605 7.643 1,127,600 +0.01(+0.10%)
Jun 13, 2005 7.628 7.680 7.615 7.635 1,578,400 -0.02(-0.29%)
Jun 10, 2005 7.702 7.702 7.638 7.657 1,418,400 -0.00(-0.03%)
Jun 09, 2005 7.675 7.678 7.610 7.660 2,006,800 +0.02(+0.20%)
Jun 08, 2005 7.683 7.700 7.622 7.645 2,186,800 -0.01(-0.07%)
Jun 07, 2005 7.577 7.710 7.572 7.650 2,794,400 +0.08(+0.99%)
Jun 06, 2005 7.497 7.768 7.463 7.575 3,132,000 +0.04(+0.50%)
Jun 03, 2005 7.572 7.572 7.487 7.537 1,894,000 -0.06(-0.76%)
Jun 02, 2005 7.558 7.607 7.487 7.595 1,958,800 +0.05(+0.73%)
Jun 01, 2005 7.405 7.548 7.367 7.540 2,288,400 +0.13(+1.82%)
May 31, 2005 7.500 7.537 7.405 7.405 2,203,600 -0.09(-1.23%)
May 27, 2005 7.577 7.577 7.475 7.497 1,838,800 -0.02(-0.30%)
May 26, 2005 8.190 8.190 7.492 7.520 5,702,800 -0.67(-8.15%)
May 25, 2005 8.250 8.275 8.110 8.188 1,118,400 -0.08(-1.00%)
May 24, 2005 8.225 8.275 8.127 8.270 1,378,000 +0.07(+0.85%)
May 23, 2005 8.213 8.217 8.133 8.200 764,400 -0.02(-0.18%)
May 20, 2005 8.168 8.217 8.148 8.215 592,800 +0.04(+0.49%)
May 19, 2005 8.203 8.210 8.152 8.175 410,000 -0.03(-0.34%)
May 18, 2005 8.150 8.215 8.127 8.203 632,400 +0.05(+0.64%)
May 17, 2005 8.100 8.150 8.037 8.150 975,200 +0.05(+0.62%)
May 16, 2005 8.137 8.200 8.090 8.100 1,072,800 -0.04(-0.49%)
May 13, 2005 8.152 8.165 8.078 8.140 1,064,400 +0.00(+0.03%)
May 12, 2005 8.150 8.230 8.120 8.137 1,304,400 -0.02(-0.28%)
May 11, 2005 8.092 8.170 8.047 8.160 2,496,000 +0.10(+1.27%)
May 10, 2005 7.940 8.078 7.907 8.057 3,222,800 +0.12(+1.48%)
May 09, 2005 7.963 7.975 7.905 7.940 1,168,000 -0.05(-0.66%)
May 06, 2005 7.995 8.055 7.968 7.992 636,400 -0.00(-0.03%)
May 05, 2005 8.010 8.100 7.965 7.995 1,306,000 -0.05(-0.65%)
May 04, 2005 7.940 8.090 7.933 8.047 1,376,400 +0.10(+1.29%)
May 03, 2005 7.810 7.990 7.795 7.945 1,104,800 +0.12(+1.57%)
May 02, 2005 7.835 7.875 7.755 7.822 752,000 +0.04(+0.48%)
Apr 29, 2005 7.772 7.787 7.665 7.785 972,400 +0.02(+0.23%)
Apr 28, 2005 7.790 7.825 7.750 7.768 1,147,600 -0.04(-0.51%)
Apr 27, 2005 7.692 7.817 7.660 7.808 990,000 +0.09(+1.17%)
Apr 26, 2005 7.688 7.755 7.675 7.718 976,800 +0.00(+0.06%)
Apr 25, 2005 7.675 7.750 7.655 7.713 894,800 +0.09(+1.15%)
Apr 22, 2005 7.567 7.732 7.558 7.625 1,967,200 +0.08(+1.09%)
Apr 21, 2005 7.600 7.705 7.500 7.543 3,078,400 +0.22(+2.93%)
Apr 20, 2005 7.410 7.423 7.295 7.327 1,258,000 -0.10(-1.38%)
Apr 19, 2005 7.420 7.435 7.375 7.430 1,508,000 +0.00(+0.00%)
Apr 18, 2005 7.505 7.545 7.388 7.430 1,024,400 -0.10(-1.33%)
Apr 15, 2005 7.565 7.593 7.513 7.530 826,400 -0.03(-0.43%)
Apr 14, 2005 7.620 7.643 7.558 7.562 864,000 -0.06(-0.75%)
Apr 13, 2005 7.662 7.662 7.605 7.620 630,400 -0.03(-0.39%)
Apr 12, 2005 7.585 7.688 7.555 7.650 847,200 +0.04(+0.53%)
Apr 11, 2005 7.713 7.730 7.607 7.610 571,200 -0.09(-1.17%)
Apr 08, 2005 7.725 7.742 7.662 7.700 1,536,000 -0.06(-0.81%)
Apr 07, 2005 7.735 7.825 7.715 7.763 899,200 -0.01(-0.13%)
Apr 06, 2005 7.805 7.810 7.737 7.772 591,200 -0.03(-0.38%)
Apr 05, 2005 7.750 7.820 7.715 7.803 768,800 +0.05(+0.68%)
Apr 04, 2005 7.753 7.763 7.695 7.750 488,000 +0.01(+0.13%)
Apr 01, 2005 7.808 7.825 7.692 7.740 865,600 -0.04(-0.48%)
Mar 31, 2005 7.725 7.780 7.707 7.777 961,200 +0.04(+0.45%)
Mar 30, 2005 7.668 7.742 7.620 7.742 844,400 +0.10(+1.37%)
Mar 29, 2005 7.688 7.702 7.607 7.638 1,024,400 -0.03(-0.39%)
Mar 28, 2005 7.782 7.790 7.668 7.668 931,200 -0.06(-0.84%)
Mar 24, 2005 7.793 7.795 7.710 7.732 794,800 -0.04(-0.45%)
Mar 23, 2005 7.770 7.835 7.720 7.768 1,331,600 +0.04(+0.52%)
Mar 22, 2005 7.737 7.777 7.685 7.728 1,004,400 +0.03(+0.36%)
Mar 21, 2005 7.820 7.838 7.685 7.700 1,389,200 -0.13(-1.69%)
Mar 18, 2005 7.812 7.872 7.720 7.832 6,066,800 -0.01(-0.06%)
Mar 17, 2005 7.713 7.933 7.665 7.838 3,063,200 +0.09(+1.13%)
Mar 16, 2005 7.662 7.772 7.662 7.750 1,719,600 +0.12(+1.51%)
Mar 15, 2005 7.755 7.777 7.590 7.635 1,582,800 -0.15(-1.86%)
Mar 14, 2005 7.650 7.812 7.633 7.780 1,555,200 +0.15(+1.90%)
Mar 11, 2005 7.683 7.720 7.630 7.635 936,400 -0.05(-0.62%)
Mar 10, 2005 7.695 7.718 7.598 7.683 817,200 +0.00(+0.00%)
Mar 09, 2005 7.713 7.750 7.633 7.683 1,316,400 -0.03(-0.42%)
Mar 08, 2005 7.810 7.812 7.607 7.715 2,347,200 -0.16(-2.00%)
Mar 07, 2005 7.985 7.985 7.850 7.872 1,067,600 -0.11(-1.38%)
Mar 04, 2005 8.037 8.055 7.955 7.982 966,800 -0.02(-0.22%)
Mar 03, 2005 8.015 8.015 7.895 8.000 1,058,400 +0.00(+0.03%)
Mar 02, 2005 7.955 8.018 7.857 7.997 1,414,000 +0.04(+0.53%)
Mar 01, 2005 7.853 7.968 7.830 7.955 878,000 +0.17(+2.15%)
Feb 28, 2005 7.742 7.810 7.650 7.787 2,151,600 +0.03(+0.42%)
Feb 25, 2005 7.782 7.782 7.620 7.755 1,762,000 -0.03(-0.35%)
Feb 24, 2005 7.812 7.867 7.725 7.782 1,498,800 -0.03(-0.35%)
Feb 23, 2005 7.970 7.970 7.790 7.810 1,558,000 -0.08(-1.05%)
Feb 22, 2005 8.088 8.162 7.870 7.893 3,013,200 -0.10(-1.25%)
Feb 18, 2005 7.933 8.020 7.912 7.992 1,308,800 +0.08(+1.04%)
Feb 17, 2005 7.888 7.938 7.832 7.910 983,200 -0.01(-0.19%)
Feb 16, 2005 7.893 7.965 7.838 7.925 972,400 +0.04(+0.54%)
Feb 15, 2005 7.862 7.938 7.850 7.883 1,100,000 -0.00(-0.06%)
Feb 14, 2005 7.900 7.900 7.827 7.888 1,303,200 +0.05(+0.64%)
Feb 11, 2005 7.765 7.843 7.720 7.838 948,000 +0.04(+0.45%)
Feb 10, 2005 7.838 7.862 7.775 7.803 1,477,200 -0.01(-0.13%)
Feb 09, 2005 8.000 8.002 7.800 7.812 1,292,000 -0.22(-2.74%)
Feb 08, 2005 7.925 8.035 7.870 8.033 1,173,200 +0.08(+1.04%)
Feb 07, 2005 8.062 8.062 7.888 7.950 1,038,800 -0.10(-1.24%)
Feb 04, 2005 7.990 8.050 7.952 8.050 912,800 +0.08(+1.00%)
Feb 03, 2005 8.035 8.035 7.933 7.970 979,200 -0.09(-1.12%)
Feb 02, 2005 7.955 8.060 7.883 8.060 1,496,000 +0.11(+1.32%)
Feb 01, 2005 7.900 7.955 7.777 7.955 1,946,000 +0.08(+1.02%)
Jan 31, 2005 7.720 7.875 7.697 7.875 1,147,200 +0.22(+2.84%)
Jan 28, 2005 7.745 7.753 7.635 7.657 896,400 -0.11(-1.45%)
Jan 27, 2005 7.718 7.793 7.702 7.770 1,067,200 +0.01(+0.19%)
Jan 26, 2005 7.735 7.775 7.700 7.755 918,000 +0.07(+0.91%)
Jan 25, 2005 7.755 7.755 7.668 7.685 600,000 -0.03(-0.42%)
Jan 24, 2005 7.763 7.800 7.700 7.718 1,026,000 -0.08(-0.96%)
Jan 21, 2005 7.787 7.795 7.692 7.793 1,284,000 +0.03(+0.42%)
Jan 20, 2005 7.638 7.763 7.580 7.760 1,299,600 +0.12(+1.60%)
Jan 19, 2005 7.650 7.690 7.600 7.638 1,385,200 -0.09(-1.23%)
Jan 18, 2005 7.500 7.732 7.478 7.732 2,018,800 +0.24(+3.13%)
Jan 14, 2005 7.485 7.537 7.465 7.497 535,200 -0.00(-0.03%)
Jan 13, 2005 7.465 7.525 7.397 7.500 2,050,800 +0.07(+0.91%)
Jan 12, 2005 7.497 7.497 7.335 7.433 2,284,800 -0.09(-1.16%)
Jan 11, 2005 7.545 7.545 7.487 7.520 1,846,000 -0.03(-0.33%)
Jan 10, 2005 7.638 7.665 7.530 7.545 994,400 -0.06(-0.79%)
Jan 07, 2005 7.645 7.673 7.543 7.605 682,400 +0.01(+0.13%)
Jan 06, 2005 7.550 7.635 7.545 7.595 1,027,600 +0.03(+0.40%)
Jan 05, 2005 7.662 7.690 7.560 7.565 780,400 -0.07(-0.95%)
Jan 04, 2005 7.737 7.793 7.633 7.638 918,400 -0.01(-0.16%)
Jan 03, 2005 7.832 7.862 7.628 7.650 1,298,000 -0.19(-2.39%)
Dec 31, 2004 7.650 7.872 7.625 7.838 1,661,600 +0.18(+2.28%)
Dec 30, 2004 7.500 7.675 7.500 7.662 1,015,600 +0.13(+1.73%)
Dec 29, 2004 7.535 7.565 7.450 7.532 556,800 +0.04(+0.47%)
Dec 28, 2004 7.480 7.497 7.428 7.497 574,800 +0.00(+0.00%)
Dec 27, 2004 7.575 7.575 7.468 7.497 416,000 -0.06(-0.83%)
Dec 23, 2004 7.420 7.588 7.418 7.560 838,400 +0.16(+2.13%)
Dec 22, 2004 7.362 7.490 7.362 7.402 781,200 +0.01(+0.14%)
Dec 21, 2004 7.388 7.402 7.340 7.393 1,288,800 +0.06(+0.82%)
Dec 20, 2004 7.395 7.415 7.270 7.332 1,529,600 -0.01(-0.14%)
Dec 17, 2004 7.388 7.428 7.322 7.343 1,262,800 -0.17(-2.30%)
Dec 16, 2004 7.412 7.530 7.397 7.515 996,000 +0.08(+1.04%)
Dec 15, 2004 7.418 7.450 7.393 7.438 1,166,800 -0.01(-0.17%)
Dec 14, 2004 7.463 7.487 7.405 7.450 1,026,400 +0.04(+0.51%)
Dec 13, 2004 7.487 7.487 7.380 7.412 1,351,200 -0.03(-0.34%)
Dec 10, 2004 7.513 7.513 7.425 7.438 1,012,800 -0.05(-0.70%)
Dec 09, 2004 7.475 7.548 7.440 7.490 1,021,200 -0.05(-0.63%)
Dec 08, 2004 7.550 7.567 7.508 7.537 901,200 +0.03(+0.43%)
Dec 07, 2004 7.492 7.535 7.450 7.505 1,134,800 -0.01(-0.17%)
Dec 06, 2004 7.638 7.645 7.405 7.518 1,502,400 -0.18(-2.37%)
Dec 03, 2004 7.638 7.732 7.612 7.700 977,200 +0.11(+1.38%)
Dec 02, 2004 7.675 7.700 7.577 7.595 1,540,800 -0.13(-1.71%)
Dec 01, 2004 7.660 7.740 7.617 7.728 1,214,800 +0.08(+0.98%)
Nov 30, 2004 7.700 7.725 7.593 7.652 1,302,800 -0.04(-0.58%)
Nov 29, 2004 7.737 7.763 7.532 7.697 1,677,200 +0.01(+0.20%)
Nov 26, 2004 7.675 7.692 7.593 7.683 702,000 -0.02(-0.26%)
Nov 24, 2004 7.577 7.857 7.575 7.702 2,102,400 +0.13(+1.68%)
Nov 23, 2004 7.600 7.645 7.522 7.575 1,306,000 -0.04(-0.59%)
Nov 22, 2004 7.638 7.680 7.605 7.620 1,067,600 +0.01(+0.10%)
Nov 19, 2004 7.647 7.650 7.545 7.612 1,175,600 -0.04(-0.46%)
Nov 18, 2004 7.888 7.888 7.633 7.647 1,906,000 -0.22(-2.83%)
Nov 17, 2004 7.870 7.925 7.800 7.870 1,142,800 +0.00(+0.03%)
Nov 16, 2004 7.848 7.945 7.815 7.867 1,290,800 +0.00(+0.00%)
Nov 15, 2004 7.923 8.027 7.845 7.867 2,170,400 -0.10(-1.26%)
Nov 12, 2004 7.375 7.985 7.317 7.968 4,677,600 +0.78(+10.78%)
Nov 11, 2004 7.225 7.225 7.147 7.192 667,200 +0.00(+0.07%)
Nov 10, 2004 7.225 7.287 7.178 7.188 772,400 -0.01(-0.10%)
Nov 09, 2004 7.300 7.300 7.150 7.195 722,000 -0.08(-1.13%)
Nov 08, 2004 7.275 7.287 7.225 7.277 543,600 +0.00(+0.03%)
Nov 05, 2004 7.250 7.295 7.223 7.275 417,600 +0.03(+0.38%)
Nov 04, 2004 7.088 7.250 7.082 7.247 585,600 +0.13(+1.83%)
Nov 03, 2004 7.050 7.165 7.037 7.117 550,800 +0.12(+1.71%)
Nov 02, 2004 6.930 7.032 6.920 6.997 652,000 +0.10(+1.49%)
Nov 01, 2004 7.043 7.043 6.857 6.895 977,600 -0.13(-1.89%)
Oct 29, 2004 6.982 7.037 6.938 7.027 684,400 +0.05(+0.79%)
Oct 28, 2004 6.912 6.975 6.900 6.973 651,200 +0.04(+0.50%)
Oct 27, 2004 6.800 6.942 6.785 6.938 760,000 +0.14(+2.06%)
Oct 26, 2004 6.737 6.830 6.620 6.798 1,065,200 +0.10(+1.46%)
Oct 25, 2004 6.643 6.720 6.612 6.700 670,000 +0.01(+0.11%)
Oct 22, 2004 6.718 6.777 6.675 6.692 750,000 -0.03(-0.37%)
Oct 21, 2004 6.650 6.732 6.620 6.718 1,014,800 +0.05(+0.75%)
Oct 20, 2004 6.625 6.692 6.590 6.668 960,800 +0.01(+0.11%)
Oct 19, 2004 6.625 6.720 6.625 6.660 801,600 +0.03(+0.38%)
Oct 18, 2004 6.575 6.673 6.550 6.635 698,800 +0.04(+0.57%)
Oct 15, 2004 6.562 6.635 6.555 6.598 724,400 +0.05(+0.80%)
Oct 14, 2004 6.628 6.652 6.545 6.545 809,200 -0.03(-0.46%)
Oct 13, 2004 6.620 6.625 6.550 6.575 551,600 -0.04(-0.68%)
Oct 12, 2004 6.612 6.643 6.593 6.620 938,800 -0.04(-0.53%)
Oct 11, 2004 6.652 6.700 6.645 6.655 1,022,800 +0.00(+0.04%)
Oct 08, 2004 6.615 6.683 6.577 6.652 1,240,800 +0.04(+0.68%)
Oct 07, 2004 6.668 6.692 6.607 6.607 654,800 -0.09(-1.38%)
Oct 06, 2004 6.675 6.710 6.657 6.700 420,400 -0.01(-0.19%)
Oct 05, 2004 6.742 6.787 6.695 6.713 490,000 -0.05(-0.70%)
Oct 04, 2004 6.720 6.800 6.718 6.760 735,600 +0.04(+0.60%)
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.