Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 6.926 7.111 6.902 7.084 6,041,862 +0.14(+1.98%)
Feb 25, 2005 7.009 7.009 6.899 6.946 4,704,220 -0.02(-0.34%)
Feb 24, 2005 6.985 7.048 6.965 6.969 6,362,621 +0.01(+0.17%)
Feb 23, 2005 6.997 7.017 6.950 6.958 5,522,246 +0.01(+0.11%)
Feb 22, 2005 7.025 7.103 6.891 6.950 10,317,387 -0.13(-1.84%)
Feb 18, 2005 6.969 7.131 6.899 7.080 8,299,370 +0.13(+1.81%)
Feb 17, 2005 7.072 7.080 6.954 6.954 6,531,001 -0.13(-1.83%)
Feb 16, 2005 7.040 7.107 6.973 7.084 8,803,239 +0.04(+0.56%)
Feb 15, 2005 6.985 7.080 6.942 7.044 8,797,144 +0.17(+2.52%)
Feb 14, 2005 6.808 6.895 6.769 6.871 3,990,321 +0.07(+0.98%)
Feb 11, 2005 6.816 6.879 6.773 6.804 6,735,190 -0.01(-0.12%)
Feb 10, 2005 6.792 6.863 6.753 6.812 4,982,822 +0.02(+0.29%)
Feb 09, 2005 6.836 6.887 6.753 6.792 6,193,734 -0.07(-1.09%)
Feb 08, 2005 6.784 6.891 6.765 6.867 5,741,927 +0.13(+1.93%)
Feb 07, 2005 6.729 6.761 6.698 6.737 3,971,273 -0.03(-0.47%)
Feb 04, 2005 6.769 6.780 6.686 6.769 5,957,545 +0.00(+0.06%)
Feb 03, 2005 6.725 6.792 6.713 6.765 6,907,887 +0.00(+0.06%)
Feb 02, 2005 6.753 6.761 6.702 6.761 6,801,983 +0.00(+0.06%)
Feb 01, 2005 6.784 6.784 6.713 6.757 5,810,244 +0.02(+0.35%)
Jan 31, 2005 6.792 6.812 6.686 6.733 5,015,075 -0.06(-0.81%)
Jan 28, 2005 6.761 6.812 6.721 6.788 7,269,028 -0.02(-0.29%)
Jan 27, 2005 6.733 6.832 6.706 6.808 5,490,247 +0.09(+1.41%)
Jan 26, 2005 6.694 6.729 6.654 6.713 5,489,993 +0.03(+0.47%)
Jan 25, 2005 6.702 6.761 6.674 6.682 6,261,289 -0.01(-0.18%)
Jan 24, 2005 6.635 6.733 6.631 6.694 6,536,588 +0.07(+1.13%)
Jan 21, 2005 6.678 6.733 6.615 6.619 6,434,748 -0.06(-0.88%)
Jan 20, 2005 6.694 6.745 6.662 6.678 6,414,177 -0.02(-0.29%)
Jan 19, 2005 6.674 6.737 6.662 6.698 7,446,550 +0.00(+0.06%)
Jan 18, 2005 6.540 6.694 6.532 6.694 7,257,091 +0.09(+1.31%)
Jan 14, 2005 6.576 6.615 6.540 6.607 4,652,665 +0.09(+1.33%)
Jan 13, 2005 6.576 6.587 6.489 6.521 4,331,906 -0.05(-0.72%)
Jan 12, 2005 6.528 6.580 6.501 6.568 6,776,333 +0.02(+0.30%)
Jan 11, 2005 6.639 6.639 6.544 6.548 6,079,449 -0.09(-1.36%)
Jan 10, 2005 6.509 6.702 6.509 6.639 5,885,672 +0.09(+1.38%)
Jan 07, 2005 6.497 6.580 6.497 6.548 10,019,739 +0.08(+1.28%)
Jan 06, 2005 6.556 6.556 6.442 6.465 8,335,433 -0.05(-0.79%)
Jan 05, 2005 6.584 6.607 6.458 6.517 7,260,393 -0.06(-0.84%)
Jan 04, 2005 6.753 6.753 6.532 6.572 6,652,397 -0.18(-2.68%)
Jan 03, 2005 6.969 6.985 6.745 6.753 8,850,731 -0.15(-2.22%)
Dec 31, 2004 6.776 6.989 6.729 6.906 6,339,003 +0.13(+1.92%)
Dec 30, 2004 6.804 6.839 6.745 6.776 3,250,262 +0.01(+0.12%)
Dec 29, 2004 6.725 6.800 6.708 6.769 3,792,735 +0.02(+0.35%)
Dec 28, 2004 6.717 6.828 6.702 6.745 3,704,354 +0.00(+0.06%)
Dec 27, 2004 6.682 6.796 6.643 6.741 4,741,046 +0.04(+0.53%)
Dec 23, 2004 6.800 6.804 6.595 6.706 5,267,264 -0.06(-0.87%)
Dec 22, 2004 6.694 6.828 6.682 6.765 9,251,744 +0.07(+1.06%)
Dec 21, 2004 6.682 6.757 6.658 6.694 7,141,283 +0.02(+0.30%)
Dec 20, 2004 6.761 6.761 6.607 6.674 7,303,821 +0.01(+0.18%)
Dec 17, 2004 6.654 6.761 6.647 6.662 8,617,082 -0.13(-1.91%)
Dec 16, 2004 6.855 6.910 6.741 6.792 5,995,894 -0.09(-1.37%)
Dec 15, 2004 6.863 6.906 6.776 6.887 6,657,730 -0.01(-0.11%)
Dec 14, 2004 6.702 6.895 6.694 6.895 11,732,488 +0.19(+2.76%)
Dec 13, 2004 6.690 6.713 6.572 6.710 6,213,543 +0.03(+0.47%)
Dec 10, 2004 6.910 6.926 6.481 6.678 10,720,686 -0.04(-0.53%)
Dec 09, 2004 6.477 6.729 6.343 6.713 14,919,260 +0.20(+3.02%)
Dec 08, 2004 6.395 6.552 6.221 6.517 13,693,110 +0.13(+1.97%)
Dec 07, 2004 6.221 6.418 6.115 6.391 23,840,340 +0.09(+1.44%)
Dec 06, 2004 6.237 6.320 6.178 6.300 9,744,693 +0.03(+0.50%)
Dec 03, 2004 6.367 6.395 6.241 6.269 7,642,358 -0.10(-1.55%)
Dec 02, 2004 6.458 6.461 6.276 6.367 7,759,183 -0.15(-2.24%)
Dec 01, 2004 6.410 6.544 6.355 6.513 9,944,819 +0.14(+2.22%)
Nov 30, 2004 6.379 6.398 6.257 6.371 10,425,069 -0.02(-0.31%)
Nov 29, 2004 6.418 6.438 6.335 6.391 5,692,150 -0.01(-0.18%)
Nov 26, 2004 6.414 6.426 6.387 6.402 1,782,844 +0.00(+0.00%)
Nov 24, 2004 6.418 6.434 6.371 6.402 4,707,776 +0.03(+0.49%)
Nov 23, 2004 6.280 6.387 6.269 6.371 5,685,293 +0.06(+1.00%)
Nov 22, 2004 6.241 6.339 6.190 6.308 4,242,763 +0.04(+0.63%)
Nov 19, 2004 6.422 6.422 6.253 6.269 5,408,469 -0.15(-2.33%)
Nov 18, 2004 6.509 6.509 6.410 6.418 3,968,733 -0.07(-1.15%)
Nov 17, 2004 6.564 6.568 6.465 6.493 4,922,632 -0.02(-0.36%)
Nov 16, 2004 6.505 6.517 6.477 6.517 4,769,744 +0.01(+0.18%)
Nov 15, 2004 6.418 6.521 6.375 6.505 6,312,844 +0.09(+1.35%)
Nov 12, 2004 6.387 6.438 6.332 6.418 7,316,265 +0.00(+0.00%)
Nov 11, 2004 6.418 6.450 6.400 6.418 10,019,993 +0.05(+0.74%)
Nov 10, 2004 6.434 6.434 6.347 6.371 8,413,401 +0.01(+0.19%)
Nov 09, 2004 6.359 6.398 6.312 6.359 5,870,688 +0.02(+0.31%)
Nov 08, 2004 6.383 6.391 6.280 6.339 6,622,429 -0.04(-0.68%)
Nov 05, 2004 6.292 6.434 6.280 6.383 13,062,003 +0.15(+2.34%)
Nov 04, 2004 6.040 6.245 6.040 6.237 6,909,411 +0.18(+2.92%)
Nov 03, 2004 6.036 6.083 6.005 6.060 5,537,738 +0.06(+0.92%)
Nov 02, 2004 5.997 6.040 5.934 6.005 8,458,099 +0.04(+0.59%)
Nov 01, 2004 5.969 6.020 5.926 5.969 4,824,855 +0.02(+0.33%)
Oct 29, 2004 5.898 5.977 5.867 5.950 7,604,009 +0.03(+0.53%)
Oct 28, 2004 5.926 5.946 5.871 5.918 7,556,772 +0.00(+0.07%)
Oct 27, 2004 5.788 5.961 5.780 5.914 6,264,844 +0.11(+1.97%)
Oct 26, 2004 5.847 5.863 5.768 5.800 6,942,681 -0.05(-0.81%)
Oct 25, 2004 5.894 5.902 5.808 5.847 5,318,057 -0.05(-0.80%)
Oct 22, 2004 5.867 5.938 5.851 5.894 5,888,212 +0.01(+0.20%)
Oct 21, 2004 5.926 5.946 5.847 5.883 6,177,480 -0.02(-0.40%)
Oct 20, 2004 6.044 6.052 5.808 5.906 8,766,414 +0.04(+0.67%)
Oct 19, 2004 5.906 5.926 5.820 5.867 7,543,312 -0.09(-1.52%)
Oct 18, 2004 5.926 5.977 5.879 5.957 8,325,782 +0.04(+0.73%)
Oct 15, 2004 5.871 5.934 5.828 5.914 9,261,141 +0.05(+0.81%)
Oct 14, 2004 5.906 5.922 5.847 5.867 8,286,163 -0.05(-0.80%)
Oct 13, 2004 6.024 6.032 5.906 5.914 9,091,999 -0.03(-0.53%)
Oct 12, 2004 5.906 5.957 5.859 5.946 10,624,433 +0.01(+0.13%)
Oct 11, 2004 5.985 6.001 5.926 5.938 5,746,245 -0.04(-0.66%)
Oct 08, 2004 6.032 6.060 5.954 5.977 8,302,163 -0.09(-1.43%)
Oct 07, 2004 6.103 6.111 6.052 6.064 7,241,091 -0.06(-0.96%)
Oct 06, 2004 6.103 6.127 6.087 6.123 6,083,512 -0.00(-0.06%)
Oct 05, 2004 6.143 6.143 6.099 6.127 8,397,909 -0.02(-0.32%)
Oct 04, 2004 6.595 6.595 6.123 6.146 9,881,835 -0.07(-1.20%)
Oct 01, 2004 6.170 6.241 6.099 6.221 8,345,592 +0.11(+1.80%)
Sep 30, 2004 6.182 6.182 6.064 6.111 8,473,083 -0.09(-1.40%)
Sep 29, 2004 6.123 6.198 6.119 6.198 6,146,496 +0.06(+0.90%)
Sep 28, 2004 6.107 6.190 6.083 6.143 5,809,482 +0.04(+0.65%)
Sep 27, 2004 6.119 6.143 6.064 6.103 3,812,290 -0.01(-0.19%)
Sep 24, 2004 6.099 6.139 6.091 6.115 5,814,054 -0.02(-0.32%)
Sep 23, 2004 6.087 6.146 6.064 6.135 8,331,115 +0.00(+0.00%)
Sep 22, 2004 6.103 6.143 6.044 6.135 7,190,552 -0.01(-0.13%)
Sep 21, 2004 6.182 6.194 6.107 6.143 7,808,452 -0.02(-0.26%)
Sep 20, 2004 6.190 6.213 6.119 6.158 7,611,882 -0.03(-0.51%)
Sep 17, 2004 6.182 6.209 6.115 6.190 10,205,642 +0.03(+0.45%)
Sep 16, 2004 6.186 6.202 6.135 6.162 9,244,633 -0.02(-0.32%)
Sep 15, 2004 6.296 6.296 6.178 6.182 15,021,354 -0.11(-1.75%)
Sep 14, 2004 6.398 6.402 6.083 6.292 29,938,582 -0.28(-4.31%)
Sep 13, 2004 6.631 6.670 6.548 6.576 6,487,827 -0.07(-1.12%)
Sep 10, 2004 6.595 6.674 6.576 6.650 4,366,953 -0.02(-0.30%)
Sep 09, 2004 6.658 6.678 6.568 6.670 4,162,510 -0.01(-0.12%)
Sep 08, 2004 6.674 6.713 6.615 6.678 5,544,342 -0.04(-0.53%)
Sep 07, 2004 6.792 6.816 6.643 6.713 4,847,458 +0.00(+0.00%)
Sep 03, 2004 6.721 6.812 6.690 6.713 4,605,174 +0.00(+0.06%)
Sep 02, 2004 6.556 6.733 6.556 6.710 5,949,672 +0.13(+1.91%)
Sep 01, 2004 6.497 6.607 6.481 6.584 4,769,744 +0.07(+1.15%)
Aug 31, 2004 6.532 6.576 6.414 6.509 6,647,318 -0.02(-0.30%)
Aug 30, 2004 6.627 6.627 6.528 6.528 5,475,263 -0.10(-1.49%)
Aug 27, 2004 6.611 6.682 6.603 6.627 4,486,825 +0.02(+0.30%)
Aug 26, 2004 6.587 6.650 6.568 6.607 7,153,727 -0.02(-0.30%)
Aug 25, 2004 6.481 6.650 6.465 6.627 9,511,806 +0.17(+2.56%)
Aug 24, 2004 6.465 6.477 6.406 6.461 5,407,708 +0.07(+1.11%)
Aug 23, 2004 6.398 6.465 6.339 6.391 5,248,725 -0.02(-0.37%)
Aug 20, 2004 6.371 6.426 6.280 6.414 5,962,624 +0.04(+0.68%)
Aug 19, 2004 6.253 6.371 6.221 6.371 8,762,859 +0.11(+1.76%)
Aug 18, 2004 6.213 6.272 6.174 6.261 10,437,260 +0.06(+1.02%)
Aug 17, 2004 6.221 6.241 6.119 6.198 8,376,321 +0.13(+2.08%)
Aug 16, 2004 5.820 6.080 5.820 6.072 6,674,492 +0.17(+2.80%)
Aug 13, 2004 5.997 6.009 5.808 5.906 7,255,314 -0.10(-1.70%)
Aug 12, 2004 6.036 6.076 5.985 6.009 6,865,983 -0.02(-0.26%)
Aug 11, 2004 6.032 6.056 5.985 6.024 6,795,634 -0.00(-0.07%)
Aug 10, 2004 5.993 6.052 5.977 6.028 4,538,126 +0.06(+1.06%)
Aug 09, 2004 5.910 6.032 5.863 5.965 6,977,982 +0.07(+1.20%)
Aug 06, 2004 6.083 6.095 5.788 5.894 8,999,555 -0.20(-3.23%)
Aug 05, 2004 6.296 6.300 6.083 6.091 5,170,757 -0.20(-3.13%)
Aug 04, 2004 6.194 6.296 6.182 6.288 7,014,807 +0.05(+0.76%)
Aug 03, 2004 6.241 6.257 6.182 6.241 6,513,478 -0.00(-0.06%)
Aug 02, 2004 6.182 6.261 6.166 6.245 7,234,742 +0.02(+0.38%)
Jul 30, 2004 6.162 6.241 6.143 6.221 8,696,319 +0.04(+0.64%)
Jul 29, 2004 6.261 6.276 6.127 6.182 8,874,350 -0.05(-0.82%)
Jul 28, 2004 6.292 6.292 6.146 6.233 6,065,481 -0.05(-0.75%)
Jul 27, 2004 6.320 6.383 6.245 6.280 8,999,555 -0.02(-0.37%)
Jul 26, 2004 6.398 6.402 6.276 6.304 10,010,088 -0.11(-1.66%)
Jul 23, 2004 6.473 6.485 6.387 6.410 5,370,628 -0.06(-0.97%)
Jul 22, 2004 6.454 6.521 6.335 6.473 7,938,483 -0.05(-0.72%)
Jul 21, 2004 6.674 6.698 6.513 6.521 6,429,923 -0.13(-2.01%)
Jul 20, 2004 6.619 6.682 6.615 6.654 3,994,892 +0.03(+0.48%)
Jul 19, 2004 6.627 6.670 6.595 6.623 4,762,633 +0.02(+0.36%)
Jul 16, 2004 6.757 6.761 6.572 6.599 8,767,938 -0.11(-1.70%)
Jul 15, 2004 6.737 6.757 6.706 6.713 4,814,950 -0.02(-0.35%)
Jul 14, 2004 6.733 6.780 6.713 6.737 5,555,516 -0.04(-0.52%)
Jul 13, 2004 6.702 6.800 6.702 6.773 5,617,992 +0.04(+0.53%)
Jul 12, 2004 6.769 6.769 6.698 6.737 4,345,874 -0.02(-0.23%)
Jul 09, 2004 6.879 6.883 6.741 6.753 8,981,524 -0.03(-0.41%)
Jul 08, 2004 6.776 6.843 6.698 6.780 9,482,092 +0.00(+0.06%)
Jul 07, 2004 7.009 7.013 6.765 6.776 12,941,877 -0.25(-3.59%)
Jul 06, 2004 7.001 7.048 6.895 7.028 8,371,242 +0.03(+0.39%)
Jul 02, 2004 7.048 7.052 6.930 7.001 5,762,753 -0.09(-1.22%)
Jul 01, 2004 7.166 7.194 7.040 7.088 14,162,947 -0.08(-1.10%)
Jun 30, 2004 7.084 7.206 7.056 7.166 8,359,560 +0.06(+0.83%)
Jun 29, 2004 7.084 7.127 7.056 7.107 14,152,027 +0.01(+0.17%)
Jun 28, 2004 7.052 7.111 7.017 7.095 6,132,274 +0.04(+0.61%)
Jun 25, 2004 7.143 7.151 7.028 7.052 13,536,412 -0.10(-1.43%)
Jun 24, 2004 7.080 7.229 7.021 7.154 9,987,485 +0.07(+1.06%)
Jun 23, 2004 7.048 7.088 6.895 7.080 12,006,518 +0.06(+0.78%)
Jun 22, 2004 6.839 7.103 6.725 7.025 17,760,128 +0.19(+2.71%)
Jun 21, 2004 6.989 6.989 6.792 6.839 8,918,032 -0.15(-2.20%)
Jun 18, 2004 6.749 6.993 6.745 6.993 15,840,650 +0.26(+3.92%)
Jun 17, 2004 6.812 6.839 6.721 6.729 8,499,749 -0.08(-1.16%)
Jun 16, 2004 6.784 6.843 6.773 6.808 5,176,090 +0.02(+0.35%)
Jun 15, 2004 6.713 6.828 6.713 6.784 9,936,184 +0.09(+1.35%)
Jun 14, 2004 6.694 6.757 6.674 6.694 8,100,006 +0.00(+0.00%)
Jun 10, 2004 6.694 6.749 6.678 6.694 6,626,239 +0.00(+0.00%)
Jun 09, 2004 6.713 6.812 6.666 6.694 10,347,101 -0.03(-0.41%)
Jun 08, 2004 6.647 6.721 6.599 6.721 6,270,940 +0.09(+1.43%)
Jun 07, 2004 6.587 6.662 6.505 6.627 5,313,994 +0.05(+0.72%)
Jun 04, 2004 6.650 6.694 6.568 6.580 4,666,633 -0.04(-0.59%)
Jun 03, 2004 6.595 6.694 6.580 6.619 7,336,075 -0.01(-0.12%)
Jun 02, 2004 6.564 6.647 6.509 6.627 5,498,882 +0.10(+1.57%)
Jun 01, 2004 6.576 6.635 6.497 6.524 6,463,700 -0.05(-0.72%)
May 28, 2004 6.497 6.587 6.489 6.572 10,531,227 +0.07(+1.15%)
May 27, 2004 6.493 6.536 6.422 6.497 10,660,242 +0.01(+0.12%)
May 26, 2004 6.517 6.517 6.458 6.489 9,730,725 -0.01(-0.12%)
May 25, 2004 6.391 6.552 6.335 6.497 8,542,924 +0.12(+1.85%)
May 24, 2004 6.438 6.485 6.316 6.379 4,948,790 -0.04(-0.61%)
May 21, 2004 6.513 6.521 6.280 6.418 10,854,780 -0.06(-0.85%)
May 20, 2004 6.442 6.528 6.422 6.473 4,968,854 +0.03(+0.49%)
May 19, 2004 6.552 6.643 6.414 6.442 8,724,764 -0.09(-1.45%)
May 18, 2004 6.434 6.540 6.422 6.536 5,221,296 +0.09(+1.41%)
May 17, 2004 6.410 6.469 6.383 6.446 5,813,546 -0.07(-1.03%)
May 14, 2004 6.599 6.650 6.473 6.513 9,234,220 -0.10(-1.55%)
May 13, 2004 6.643 6.670 6.536 6.615 5,312,470 -0.02(-0.36%)
May 12, 2004 6.713 6.729 6.568 6.639 8,324,004 -0.11(-1.69%)
May 11, 2004 6.729 6.776 6.702 6.753 5,370,882 +0.05(+0.70%)
May 10, 2004 6.650 6.749 6.607 6.706 6,320,717 +0.02(+0.24%)
May 07, 2004 6.761 6.851 6.678 6.690 6,714,619 -0.14(-2.07%)
May 06, 2004 6.812 6.863 6.769 6.832 7,009,220 -0.04(-0.52%)
May 05, 2004 6.883 6.895 6.851 6.867 5,703,071 -0.04(-0.51%)
May 04, 2004 6.871 7.009 6.855 6.902 8,421,782 +0.05(+0.75%)
May 03, 2004 6.875 6.910 6.812 6.851 11,441,443 -0.04(-0.57%)
Apr 30, 2004 6.832 6.934 6.804 6.891 10,402,466 +0.06(+0.86%)
Apr 29, 2004 6.816 6.859 6.769 6.832 5,720,594 +0.02(+0.23%)
Apr 28, 2004 6.891 6.891 6.729 6.816 9,782,788 -0.07(-1.09%)
Apr 27, 2004 6.891 7.009 6.855 6.891 7,178,616 +0.00(+0.00%)
Apr 26, 2004 6.969 6.985 6.839 6.891 7,420,138 -0.10(-1.41%)
Apr 23, 2004 6.930 7.009 6.863 6.989 6,428,145 +0.03(+0.45%)
Apr 22, 2004 6.816 6.965 6.800 6.958 16,593,407 +0.09(+1.26%)
Apr 21, 2004 6.666 6.954 6.654 6.871 32,555,960 +0.19(+2.89%)
Apr 20, 2004 6.706 6.725 6.662 6.678 11,658,330 -0.00(-0.06%)
Apr 19, 2004 6.694 6.706 6.603 6.682 5,656,595 -0.02(-0.24%)
Apr 16, 2004 6.713 6.729 6.615 6.698 7,483,121 +0.00(+0.06%)
Apr 15, 2004 6.741 6.749 6.662 6.694 12,549,753 +0.02(+0.30%)
Apr 14, 2004 6.741 6.757 6.631 6.674 12,483,467 -0.07(-0.99%)
Apr 13, 2004 6.804 6.812 6.713 6.741 15,122,179 -0.06(-0.93%)
Apr 12, 2004 6.737 6.820 6.694 6.804 15,448,780 +0.07(+1.05%)
Apr 08, 2004 6.682 6.737 6.654 6.733 16,510,867 +0.07(+1.00%)
Apr 07, 2004 6.654 6.725 6.615 6.666 17,554,670 +0.00(+0.00%)
Apr 06, 2004 6.536 6.694 6.517 6.666 10,557,132 +0.07(+1.07%)
Apr 05, 2004 6.485 6.623 6.477 6.595 9,661,646 +0.08(+1.21%)
Apr 02, 2004 6.635 6.654 6.458 6.517 4,936,854 -0.06(-0.96%)
Apr 01, 2004 6.517 6.615 6.513 6.580 6,246,051 +0.03(+0.42%)
Mar 31, 2004 6.477 6.655 6.367 6.552 7,110,299 +0.08(+1.28%)
Mar 30, 2004 6.438 6.497 6.383 6.469 6,403,764 +0.04(+0.61%)
Mar 29, 2004 6.418 6.458 6.308 6.430 7,658,104 +0.07(+1.05%)
Mar 26, 2004 6.544 6.544 6.347 6.363 6,813,158 -0.17(-2.53%)
Mar 25, 2004 6.418 6.552 6.418 6.528 10,449,196 +0.09(+1.47%)
Mar 24, 2004 6.300 6.477 6.300 6.434 9,757,899 +0.06(+0.93%)
Mar 23, 2004 6.690 6.690 6.320 6.375 14,342,248 -0.32(-4.71%)
Mar 22, 2004 6.595 6.698 6.497 6.690 9,852,629 +0.07(+1.01%)
Mar 19, 2004 6.658 6.706 6.595 6.623 9,216,697 -0.03(-0.47%)
Mar 18, 2004 6.580 6.690 6.548 6.654 10,157,135 +0.07(+1.14%)
Mar 17, 2004 6.552 6.690 6.509 6.580 13,416,540 +0.09(+1.33%)
Mar 16, 2004 6.576 6.603 6.450 6.493 11,654,267 +0.00(+0.00%)
Mar 15, 2004 6.599 6.603 6.454 6.493 14,514,691 -0.11(-1.61%)
Mar 12, 2004 6.635 6.686 6.536 6.599 11,524,490 +0.00(+0.06%)
Mar 11, 2004 6.773 6.820 6.560 6.595 16,444,836 -0.22(-3.29%)
Mar 10, 2004 7.269 7.277 6.753 6.820 20,675,410 -0.49(-6.68%)
Mar 09, 2004 7.442 7.446 7.284 7.308 10,505,830 -0.14(-1.85%)
Mar 08, 2004 7.544 7.599 7.442 7.446 5,214,947 -0.11(-1.51%)
Mar 05, 2004 7.509 7.615 7.485 7.560 4,773,553 -0.02(-0.26%)
Mar 04, 2004 7.592 7.607 7.485 7.580 3,007,470 -0.05(-0.62%)
Mar 03, 2004 7.513 7.627 7.454 7.627 5,933,164 +0.12(+1.57%)
Mar 02, 2004 7.674 7.674 7.485 7.509 5,651,261 -0.14(-1.85%)
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.