Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 7.940 7.978 7.830 7.832 286,400 -0.05(-0.67%)
Jun 29, 2005 7.875 7.920 7.843 7.885 716,000 +0.12(+1.48%)
Jun 28, 2005 7.720 7.800 7.718 7.770 1,318,400 +0.07(+0.91%)
Jun 27, 2005 7.710 7.740 7.660 7.700 717,600 +0.04(+0.49%)
Jun 24, 2005 7.713 7.735 7.655 7.662 511,200 +0.08(+1.06%)
Jun 23, 2005 7.673 7.690 7.582 7.582 1,181,200 -0.17(-2.19%)
Jun 22, 2005 7.753 7.760 7.705 7.753 720,800 +0.00(+0.00%)
Jun 21, 2005 7.702 7.763 7.700 7.753 471,600 +0.05(+0.62%)
Jun 20, 2005 7.675 7.732 7.643 7.705 971,600 -0.16(-2.03%)
Jun 17, 2005 7.850 7.885 7.827 7.865 825,600 +0.09(+1.13%)
Jun 16, 2005 7.765 7.777 7.735 7.777 705,200 +0.07(+0.91%)
Jun 15, 2005 7.713 7.745 7.610 7.707 881,200 +0.11(+1.41%)
Jun 14, 2005 7.553 7.628 7.548 7.600 469,200 +0.04(+0.56%)
Jun 13, 2005 7.525 7.580 7.495 7.558 1,043,200 +0.01(+0.17%)
Jun 10, 2005 7.620 7.625 7.522 7.545 913,200 -0.07(-0.85%)
Jun 09, 2005 7.585 7.630 7.540 7.610 651,600 +0.02(+0.23%)
Jun 08, 2005 7.650 7.690 7.560 7.593 3,585,600 +0.00(+0.00%)
Jun 07, 2005 7.612 7.640 7.577 7.593 888,000 +0.03(+0.36%)
Jun 06, 2005 7.570 7.570 7.515 7.565 251,200 -0.01(-0.20%)
Jun 03, 2005 7.630 7.655 7.562 7.580 421,200 -0.08(-0.98%)
Jun 02, 2005 7.605 7.675 7.600 7.655 572,400 +0.02(+0.20%)
Jun 01, 2005 7.572 7.662 7.562 7.640 4,200,000 -0.00(-0.07%)
May 31, 2005 7.650 7.683 7.617 7.645 880,400 -0.15(-1.89%)
May 27, 2005 7.735 7.808 7.730 7.793 394,800 +0.04(+0.45%)
May 26, 2005 7.702 7.780 7.692 7.758 880,800 -0.04(-0.45%)
May 25, 2005 7.832 7.838 7.760 7.793 768,400 +0.01(+0.13%)
May 24, 2005 7.680 7.798 7.680 7.782 1,324,800 -0.06(-0.77%)
May 23, 2005 7.825 7.867 7.793 7.843 608,400 +0.00(+0.00%)
May 20, 2005 7.782 7.845 7.770 7.843 936,000 +0.01(+0.16%)
May 19, 2005 7.817 7.845 7.785 7.830 906,000 -0.04(-0.51%)
May 18, 2005 7.742 7.912 7.720 7.870 1,236,400 +0.11(+1.35%)
May 17, 2005 7.688 7.772 7.673 7.765 486,400 +0.02(+0.29%)
May 16, 2005 7.678 7.742 7.678 7.742 407,200 +0.18(+2.35%)
May 13, 2005 7.595 7.650 7.550 7.565 746,000 -0.02(-0.33%)
May 12, 2005 7.617 7.665 7.590 7.590 429,200 -0.02(-0.30%)
May 11, 2005 7.610 7.625 7.555 7.612 539,200 -0.01(-0.16%)
May 10, 2005 7.645 7.662 7.585 7.625 355,200 -0.09(-1.20%)
May 09, 2005 7.662 7.723 7.652 7.718 293,600 +0.06(+0.72%)
May 06, 2005 7.718 7.730 7.628 7.662 244,400 -0.02(-0.26%)
May 05, 2005 7.737 7.768 7.625 7.683 752,000 +0.00(+0.07%)
May 04, 2005 7.550 7.685 7.550 7.678 667,200 +0.23(+3.09%)
May 03, 2005 7.425 7.482 7.412 7.447 357,200 +0.02(+0.30%)
May 02, 2005 7.412 7.447 7.365 7.425 490,400 +0.01(+0.17%)
Apr 29, 2005 7.390 7.423 7.308 7.412 988,400 -0.05(-0.64%)
Apr 28, 2005 7.585 7.585 7.457 7.460 966,800 -0.19(-2.48%)
Apr 27, 2005 7.423 7.680 7.393 7.650 2,685,600 +0.08(+1.12%)
Apr 26, 2005 7.572 7.647 7.537 7.565 934,800 -0.10(-1.37%)
Apr 25, 2005 7.668 7.692 7.638 7.670 1,191,600 -0.03(-0.32%)
Apr 22, 2005 7.772 7.777 7.660 7.695 750,000 -0.04(-0.48%)
Apr 21, 2005 7.728 7.747 7.652 7.732 967,200 +0.22(+2.96%)
Apr 20, 2005 7.585 7.610 7.500 7.510 821,200 -0.03(-0.33%)
Apr 19, 2005 7.505 7.550 7.470 7.535 579,600 +0.03(+0.40%)
Apr 18, 2005 7.480 7.525 7.450 7.505 981,200 -0.07(-0.96%)
Apr 15, 2005 7.585 7.670 7.548 7.577 836,000 -0.14(-1.78%)
Apr 14, 2005 7.787 7.815 7.695 7.715 672,000 -0.03(-0.32%)
Apr 13, 2005 7.765 7.815 7.732 7.740 572,800 -0.06(-0.74%)
Apr 12, 2005 7.740 7.812 7.680 7.798 2,753,200 -0.05(-0.64%)
Apr 11, 2005 7.872 7.888 7.817 7.848 845,200 +0.04(+0.58%)
Apr 08, 2005 7.815 7.850 7.765 7.803 1,678,400 +0.04(+0.48%)
Apr 07, 2005 7.747 7.768 7.700 7.765 1,035,200 +0.26(+3.46%)
Apr 06, 2005 7.478 7.543 7.475 7.505 429,200 +0.01(+0.17%)
Apr 05, 2005 7.470 7.497 7.452 7.492 738,000 -0.03(-0.37%)
Apr 04, 2005 7.490 7.543 7.442 7.520 1,017,200 -0.12(-1.64%)
Apr 01, 2005 7.737 7.747 7.603 7.645 1,388,400 -0.01(-0.07%)
Mar 31, 2005 7.713 7.725 7.643 7.650 2,072,000 -0.04(-0.58%)
Mar 30, 2005 7.600 7.700 7.600 7.695 2,051,200 +0.10(+1.32%)
Mar 29, 2005 7.600 7.668 7.582 7.595 1,066,400 -0.02(-0.20%)
Mar 28, 2005 7.638 7.650 7.575 7.610 488,000 +0.00(+0.07%)
Mar 24, 2005 7.630 7.668 7.605 7.605 329,600 -0.01(-0.16%)
Mar 23, 2005 7.605 7.635 7.558 7.617 672,000 -0.03(-0.39%)
Mar 22, 2005 7.705 7.800 7.640 7.647 539,200 -0.14(-1.77%)
Mar 21, 2005 7.860 7.862 7.740 7.785 661,200 -0.06(-0.83%)
Mar 18, 2005 7.848 7.862 7.787 7.850 908,400 +0.07(+0.87%)
Mar 17, 2005 7.755 7.803 7.725 7.782 1,658,800 +0.10(+1.37%)
Mar 16, 2005 7.660 7.745 7.660 7.678 555,200 -0.08(-1.00%)
Mar 15, 2005 7.867 7.867 7.732 7.755 764,800 -0.03(-0.39%)
Mar 14, 2005 7.808 7.820 7.732 7.785 650,800 -0.11(-1.36%)
Mar 11, 2005 7.902 7.965 7.867 7.893 446,400 -0.03(-0.32%)
Mar 10, 2005 8.018 8.018 7.833 7.918 2,751,200 -0.12(-1.49%)
Mar 09, 2005 8.002 8.075 7.990 8.037 762,800 +0.01(+0.12%)
Mar 08, 2005 8.060 8.065 7.997 8.027 546,000 -0.00(-0.03%)
Mar 07, 2005 7.980 8.068 7.980 8.030 758,800 +0.09(+1.13%)
Mar 04, 2005 7.893 7.990 7.888 7.940 624,800 +0.07(+0.83%)
Mar 03, 2005 7.860 7.890 7.832 7.875 698,800 +0.07(+0.86%)
Mar 02, 2005 7.777 7.867 7.763 7.808 1,304,000 -0.10(-1.23%)
Mar 01, 2005 7.893 7.933 7.875 7.905 457,600 -0.01(-0.13%)
Feb 28, 2005 7.925 7.938 7.850 7.915 1,215,600 -0.08(-1.00%)
Feb 25, 2005 7.902 8.015 7.872 7.995 817,200 +0.03(+0.35%)
Feb 24, 2005 7.915 7.978 7.860 7.968 673,600 +0.11(+1.34%)
Feb 23, 2005 7.780 7.875 7.772 7.862 1,021,200 +0.01(+0.19%)
Feb 22, 2005 7.845 7.902 7.832 7.848 941,600 -0.13(-1.63%)
Feb 18, 2005 7.955 8.000 7.938 7.978 446,800 -0.11(-1.42%)
Feb 17, 2005 8.072 8.140 8.072 8.092 409,200 +0.02(+0.22%)
Feb 16, 2005 8.062 8.100 7.995 8.075 2,354,000 -0.11(-1.31%)
Feb 15, 2005 8.113 8.207 8.095 8.182 877,600 +0.12(+1.52%)
Feb 14, 2005 8.027 8.090 7.990 8.060 770,800 +0.02(+0.19%)
Feb 11, 2005 7.990 8.075 7.955 8.045 1,675,200 +0.07(+0.88%)
Feb 10, 2005 7.960 8.010 7.925 7.975 821,200 +0.12(+1.56%)
Feb 09, 2005 7.870 7.923 7.843 7.853 811,200 -0.02(-0.25%)
Feb 08, 2005 7.832 7.895 7.815 7.872 792,000 +0.01(+0.10%)
Feb 07, 2005 7.880 7.897 7.838 7.865 964,800 -0.07(-0.85%)
Feb 04, 2005 7.845 7.950 7.835 7.933 934,400 -0.02(-0.25%)
Feb 03, 2005 7.965 7.987 7.918 7.952 1,888,000 -0.14(-1.67%)
Feb 02, 2005 8.062 8.113 8.062 8.088 793,600 +0.09(+1.16%)
Feb 01, 2005 7.950 8.002 7.888 7.995 2,678,000 +0.08(+1.07%)
Jan 31, 2005 7.870 7.925 7.848 7.910 540,000 +0.07(+0.93%)
Jan 28, 2005 7.902 7.915 7.782 7.838 866,400 -0.02(-0.32%)
Jan 27, 2005 7.810 7.862 7.793 7.862 690,800 -0.03(-0.38%)
Jan 26, 2005 7.840 7.900 7.822 7.893 782,400 +0.17(+2.14%)
Jan 25, 2005 7.750 7.770 7.700 7.728 599,600 +0.07(+0.88%)
Jan 24, 2005 7.638 7.737 7.630 7.660 1,380,800 -0.04(-0.58%)
Jan 21, 2005 7.713 7.765 7.688 7.705 1,056,000 +0.01(+0.13%)
Jan 20, 2005 7.695 7.765 7.680 7.695 832,000 -0.02(-0.23%)
Jan 19, 2005 7.760 7.785 7.710 7.713 357,200 -0.13(-1.69%)
Jan 18, 2005 7.723 7.855 7.718 7.845 607,600 +0.05(+0.67%)
Jan 14, 2005 7.798 7.805 7.753 7.793 453,200 +0.03(+0.42%)
Jan 13, 2005 7.855 7.862 7.753 7.760 477,600 -0.08(-1.02%)
Jan 12, 2005 7.875 7.902 7.753 7.840 1,181,200 -0.09(-1.13%)
Jan 11, 2005 7.920 7.942 7.883 7.930 1,130,800 +0.02(+0.28%)
Jan 10, 2005 7.890 7.950 7.888 7.907 497,600 -0.05(-0.66%)
Jan 07, 2005 8.100 8.100 7.912 7.960 590,800 -0.04(-0.53%)
Jan 06, 2005 8.060 8.075 7.992 8.002 1,404,400 -0.08(-0.99%)
Jan 05, 2005 8.100 8.145 8.068 8.082 777,600 +0.01(+0.19%)
Jan 04, 2005 8.188 8.200 8.065 8.068 928,000 +0.01(+0.06%)
Jan 03, 2005 8.082 8.188 8.062 8.062 3,256,800 +0.04(+0.56%)
Dec 31, 2004 8.037 8.053 8.002 8.018 147,600 -0.01(-0.12%)
Dec 30, 2004 8.027 8.037 7.992 8.027 400,800 +0.01(+0.09%)
Dec 29, 2004 7.987 8.056 7.963 8.020 1,230,800 -0.05(-0.62%)
Dec 28, 2004 8.062 8.092 8.053 8.070 254,000 +0.02(+0.19%)
Dec 27, 2004 8.027 8.098 8.027 8.055 727,200 +0.05(+0.59%)
Dec 23, 2004 7.968 8.010 7.950 8.008 762,800 +0.14(+1.78%)
Dec 22, 2004 7.830 7.900 7.808 7.867 742,000 +0.13(+1.75%)
Dec 21, 2004 7.713 7.750 7.665 7.732 604,800 +0.01(+0.19%)
Dec 20, 2004 7.707 7.750 7.685 7.718 450,800 -0.03(-0.36%)
Dec 17, 2004 7.715 7.758 7.678 7.745 1,503,200 -0.17(-2.15%)
Dec 16, 2004 7.950 7.975 7.890 7.915 452,000 -0.02(-0.28%)
Dec 15, 2004 7.995 8.018 7.900 7.938 827,200 +0.11(+1.41%)
Dec 14, 2004 7.793 7.843 7.780 7.827 871,200 +0.09(+1.23%)
Dec 13, 2004 7.665 7.737 7.640 7.732 748,400 +0.07(+0.91%)
Dec 10, 2004 7.560 7.673 7.560 7.662 1,849,200 -0.00(-0.03%)
Dec 09, 2004 7.610 7.685 7.543 7.665 735,200 +0.17(+2.23%)
Dec 08, 2004 7.473 7.525 7.440 7.497 590,800 -0.05(-0.63%)
Dec 07, 2004 7.612 7.652 7.537 7.545 618,800 -0.07(-0.92%)
Dec 06, 2004 7.625 7.630 7.585 7.615 1,480,800 -0.01(-0.20%)
Dec 03, 2004 7.570 7.647 7.567 7.630 1,514,400 +0.08(+1.09%)
Dec 02, 2004 7.555 7.590 7.525 7.548 2,582,800 +0.08(+1.04%)
Dec 01, 2004 7.412 7.487 7.407 7.470 1,500,800 +0.12(+1.60%)
Nov 30, 2004 7.450 7.455 7.350 7.353 726,400 -0.14(-1.87%)
Nov 29, 2004 7.497 7.522 7.463 7.492 1,553,200 +0.04(+0.47%)
Nov 26, 2004 7.420 7.478 7.410 7.457 392,400 +0.06(+0.78%)
Nov 24, 2004 7.447 7.468 7.378 7.400 2,125,600 -0.02(-0.24%)
Nov 23, 2004 7.412 7.430 7.350 7.418 922,000 +0.06(+0.82%)
Nov 22, 2004 7.287 7.375 7.263 7.357 466,000 +0.08(+1.03%)
Nov 19, 2004 7.423 7.425 7.265 7.282 899,200 -0.05(-0.65%)
Nov 18, 2004 7.300 7.345 7.290 7.330 2,508,400 +0.03(+0.38%)
Nov 17, 2004 7.265 7.335 7.250 7.303 2,457,600 +0.07(+0.90%)
Nov 16, 2004 7.232 7.298 7.197 7.237 412,800 -0.08(-1.03%)
Nov 15, 2004 7.330 7.330 7.265 7.312 655,600 -0.09(-1.22%)
Nov 12, 2004 7.345 7.410 7.317 7.402 542,800 +0.02(+0.27%)
Nov 11, 2004 7.310 7.400 7.305 7.383 1,870,800 +0.19(+2.61%)
Nov 10, 2004 7.265 7.287 7.195 7.195 2,678,000 +0.01(+0.17%)
Nov 09, 2004 7.188 7.225 7.133 7.183 612,000 +0.06(+0.88%)
Nov 08, 2004 7.175 7.200 7.112 7.120 776,400 -0.03(-0.42%)
Nov 05, 2004 7.197 7.215 7.088 7.150 724,000 -0.04(-0.52%)
Nov 04, 2004 7.077 7.200 7.060 7.188 6,260,000 +0.17(+2.42%)
Nov 03, 2004 7.032 7.058 6.975 7.018 3,690,800 +0.13(+1.89%)
Nov 02, 2004 6.880 6.942 6.865 6.888 607,200 +0.00(+0.07%)
Nov 01, 2004 6.875 6.902 6.840 6.883 574,400 +0.03(+0.36%)
Oct 29, 2004 6.840 6.878 6.817 6.857 399,200 +0.07(+1.03%)
Oct 28, 2004 6.772 6.822 6.755 6.787 1,151,200 +0.08(+1.27%)
Oct 27, 2004 6.670 6.713 6.600 6.702 466,400 +0.00(+0.00%)
Oct 26, 2004 6.665 6.702 6.582 6.702 495,600 +0.05(+0.75%)
Oct 25, 2004 6.622 6.655 6.588 6.652 646,000 +0.08(+1.26%)
Oct 22, 2004 6.633 6.652 6.570 6.570 3,173,600 -0.21(-3.03%)
Oct 21, 2004 6.692 6.775 6.680 6.775 1,550,400 +0.11(+1.69%)
Oct 20, 2004 6.660 6.688 6.635 6.662 597,200 +0.06(+0.91%)
Oct 19, 2004 6.673 6.680 6.588 6.603 418,400 +0.00(+0.00%)
Oct 18, 2004 6.562 6.607 6.535 6.603 395,600 +0.00(+0.04%)
Oct 15, 2004 6.555 6.638 6.525 6.600 664,400 +0.11(+1.77%)
Oct 14, 2004 6.520 6.540 6.460 6.485 1,560,800 -0.02(-0.27%)
Oct 13, 2004 6.577 6.580 6.475 6.503 1,398,000 -0.05(-0.84%)
Oct 12, 2004 6.572 6.580 6.487 6.558 1,763,200 -0.14(-2.09%)
Oct 11, 2004 6.700 6.715 6.675 6.697 592,800 +0.01(+0.19%)
Oct 08, 2004 6.718 6.765 6.665 6.685 451,600 -0.01(-0.15%)
Oct 07, 2004 6.713 6.737 6.673 6.695 1,227,200 +0.01(+0.15%)
Oct 06, 2004 6.638 6.692 6.617 6.685 274,000 +0.00(+0.04%)
Oct 05, 2004 6.675 6.718 6.640 6.683 547,600 +0.01(+0.11%)
Oct 04, 2004 6.625 6.723 6.625 6.675 864,000 +0.05(+0.79%)
Oct 01, 2004 6.527 6.633 6.525 6.622 1,179,200 +0.19(+2.95%)
Sep 30, 2004 6.438 6.480 6.380 6.433 368,400 +0.00(+0.08%)
Sep 29, 2004 6.457 6.470 6.400 6.428 666,000 -0.01(-0.16%)
Sep 28, 2004 6.440 6.447 6.388 6.438 541,200 +0.06(+0.90%)
Sep 27, 2004 6.425 6.450 6.380 6.380 1,140,400 -0.04(-0.62%)
Sep 24, 2004 6.320 6.518 6.317 6.420 1,785,600 +0.18(+2.93%)
Sep 23, 2004 6.280 6.293 6.210 6.237 273,600 -0.03(-0.44%)
Sep 22, 2004 6.310 6.310 6.255 6.265 493,600 -0.03(-0.44%)
Sep 21, 2004 6.253 6.308 6.213 6.293 495,200 +0.14(+2.19%)
Sep 20, 2004 6.122 6.207 6.103 6.157 2,259,200 -0.12(-1.87%)
Sep 17, 2004 6.293 6.293 6.210 6.275 1,865,600 -0.05(-0.87%)
Sep 16, 2004 6.287 6.353 6.287 6.330 1,172,800 -0.06(-0.90%)
Sep 15, 2004 6.487 6.487 6.353 6.388 1,166,400 -0.19(-2.85%)
Sep 14, 2004 6.590 6.630 6.543 6.575 460,800 -0.05(-0.75%)
Sep 13, 2004 6.593 6.688 6.588 6.625 684,400 +0.11(+1.69%)
Sep 10, 2004 6.410 6.525 6.397 6.515 629,600 +0.16(+2.56%)
Sep 09, 2004 6.343 6.372 6.308 6.353 349,200 +0.03(+0.51%)
Sep 08, 2004 6.275 6.345 6.275 6.320 388,800 +0.03(+0.48%)
Sep 07, 2004 6.277 6.315 6.260 6.290 420,400 +0.08(+1.21%)
Sep 03, 2004 6.228 6.258 6.213 6.215 516,800 -0.00(-0.08%)
Sep 02, 2004 6.160 6.242 6.145 6.220 342,800 +0.09(+1.51%)
Sep 01, 2004 6.157 6.165 6.088 6.128 1,115,200 -0.09(-1.45%)
Aug 31, 2004 6.162 6.218 6.117 6.218 635,600 -0.04(-0.68%)
Aug 30, 2004 6.265 6.300 6.247 6.260 372,800 -0.04(-0.71%)
Aug 27, 2004 6.282 6.315 6.263 6.305 218,400 +0.00(+0.04%)
Aug 26, 2004 6.310 6.343 6.255 6.303 547,600 +0.04(+0.72%)
Aug 25, 2004 6.202 6.277 6.155 6.258 341,600 +0.04(+0.72%)
Aug 24, 2004 6.253 6.275 6.150 6.213 352,400 +0.07(+1.18%)
Aug 23, 2004 6.232 6.242 6.140 6.140 470,400 -0.10(-1.60%)
Aug 20, 2004 6.130 6.247 6.130 6.240 352,000 +0.02(+0.36%)
Aug 19, 2004 6.253 6.270 6.162 6.218 508,800 -0.03(-0.52%)
Aug 18, 2004 6.128 6.275 6.117 6.250 569,600 +0.06(+0.97%)
Aug 17, 2004 6.175 6.225 6.162 6.190 3,188,400 +0.11(+1.73%)
Aug 16, 2004 5.957 6.122 5.952 6.085 626,000 +0.10(+1.63%)
Aug 13, 2004 6.020 6.055 5.955 5.987 961,200 +0.09(+1.61%)
Aug 12, 2004 5.900 5.935 5.860 5.893 577,600 -0.09(-1.59%)
Aug 11, 2004 5.920 5.987 5.893 5.987 1,467,600 -0.11(-1.72%)
Aug 10, 2004 6.015 6.103 6.015 6.093 688,400 +0.19(+3.18%)
Aug 09, 2004 5.950 5.963 5.880 5.905 979,200 -0.04(-0.76%)
Aug 06, 2004 6.030 6.030 5.910 5.950 766,800 -0.10(-1.65%)
Aug 05, 2004 6.120 6.138 6.025 6.050 869,600 -0.03(-0.53%)
Aug 04, 2004 5.997 6.107 5.970 6.082 730,400 -0.05(-0.77%)
Aug 03, 2004 6.183 6.197 6.115 6.130 340,000 -0.08(-1.33%)
Aug 02, 2004 6.168 6.213 6.125 6.213 543,600 -0.01(-0.12%)
Jul 30, 2004 6.218 6.293 6.175 6.220 480,400 -0.09(-1.39%)
Jul 29, 2004 6.293 6.345 6.247 6.308 648,400 -0.00(-0.08%)
Jul 28, 2004 6.223 6.312 6.192 6.312 677,200 +0.09(+1.41%)
Jul 27, 2004 6.220 6.235 6.140 6.225 594,000 +0.04(+0.65%)
Jul 26, 2004 6.225 6.228 6.112 6.185 646,400 -0.02(-0.32%)
Jul 23, 2004 6.255 6.265 6.157 6.205 1,138,000 -0.21(-3.24%)
Jul 22, 2004 6.360 6.425 6.325 6.412 607,200 +0.02(+0.27%)
Jul 21, 2004 6.555 6.585 6.370 6.395 560,800 -0.14(-2.18%)
Jul 20, 2004 6.442 6.550 6.400 6.537 1,008,400 +0.13(+2.11%)
Jul 19, 2004 6.428 6.460 6.338 6.402 1,934,400 -0.11(-1.61%)
Jul 16, 2004 6.605 6.620 6.485 6.508 1,569,600 +0.02(+0.27%)
Jul 15, 2004 6.562 6.567 6.490 6.490 6,998,000 -0.18(-2.77%)
Jul 14, 2004 6.710 6.742 6.668 6.675 4,719,600 -0.20(-2.84%)
Jul 13, 2004 6.875 6.888 6.808 6.870 472,800 -0.09(-1.26%)
Jul 12, 2004 7.010 7.015 6.928 6.957 637,600 -0.11(-1.56%)
Jul 09, 2004 6.890 7.067 6.883 7.067 3,772,800 +0.22(+3.29%)
Jul 08, 2004 6.910 6.965 6.830 6.843 6,070,800 -0.08(-1.23%)
Jul 07, 2004 6.850 6.950 6.850 6.928 856,000 +0.10(+1.46%)
Jul 06, 2004 6.880 6.883 6.790 6.827 736,000 -0.12(-1.80%)
Jul 02, 2004 6.952 6.960 6.893 6.952 488,400 +0.09(+1.27%)
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.