Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.077 9.166 8.937 9.089 6,864,784 +0.03(+0.35%)
Feb 25, 2005 8.876 9.057 8.760 9.057 7,127,707 +0.20(+2.31%)
Feb 24, 2005 8.634 8.858 8.576 8.853 7,441,445 +0.21(+2.46%)
Feb 23, 2005 8.485 8.644 8.445 8.641 5,927,750 +0.21(+2.46%)
Feb 22, 2005 8.594 8.632 8.417 8.433 7,737,120 -0.18(-2.08%)
Feb 18, 2005 8.611 8.669 8.562 8.612 4,972,775 +0.05(+0.58%)
Feb 17, 2005 8.707 8.742 8.520 8.562 7,816,464 -0.15(-1.73%)
Feb 16, 2005 8.815 8.840 8.687 8.713 4,960,188 -0.08(-0.96%)
Feb 15, 2005 8.730 8.876 8.710 8.798 7,245,842 +0.07(+0.76%)
Feb 14, 2005 8.815 8.816 8.693 8.731 3,317,621 -0.07(-0.78%)
Feb 11, 2005 8.816 8.894 8.716 8.800 5,001,458 +0.01(+0.15%)
Feb 10, 2005 8.793 8.880 8.699 8.787 5,154,847 +0.06(+0.65%)
Feb 09, 2005 8.861 8.920 8.702 8.730 5,995,749 -0.15(-1.74%)
Feb 08, 2005 8.842 8.888 8.782 8.885 5,716,691 +0.08(+0.92%)
Feb 07, 2005 8.695 8.811 8.636 8.804 4,568,939 +0.13(+1.55%)
Feb 04, 2005 8.462 8.683 8.458 8.670 4,460,702 +0.17(+1.99%)
Feb 03, 2005 8.536 8.638 8.461 8.501 4,638,650 -0.02(-0.27%)
Feb 02, 2005 8.460 8.527 8.293 8.524 8,009,709 -0.03(-0.35%)
Feb 01, 2005 8.635 8.670 8.420 8.554 8,849,883 +0.02(+0.24%)
Jan 31, 2005 8.496 8.605 8.478 8.533 5,212,645 +0.13(+1.60%)
Jan 28, 2005 8.431 8.444 8.272 8.399 6,930,023 -0.05(-0.60%)
Jan 27, 2005 8.504 8.519 8.363 8.450 5,028,652 -0.05(-0.61%)
Jan 26, 2005 8.512 8.542 8.428 8.502 6,309,846 +0.07(+0.82%)
Jan 25, 2005 8.461 8.641 8.377 8.433 6,594,817 +0.10(+1.19%)
Jan 24, 2005 8.536 8.607 8.322 8.334 8,123,952 -0.21(-2.49%)
Jan 21, 2005 8.737 8.774 8.525 8.547 6,933,954 -0.18(-2.05%)
Jan 20, 2005 8.935 9.003 8.711 8.725 4,866,204 -0.15(-1.65%)
Jan 19, 2005 9.065 9.065 8.867 8.871 4,296,113 -0.15(-1.67%)
Jan 18, 2005 8.810 9.060 8.755 9.022 5,372,580 +0.14(+1.52%)
Jan 14, 2005 8.811 8.922 8.708 8.887 5,865,271 +0.11(+1.21%)
Jan 13, 2005 8.838 8.892 8.755 8.781 4,284,664 -0.09(-1.02%)
Jan 12, 2005 8.823 8.897 8.743 8.871 5,019,720 +0.04(+0.41%)
Jan 11, 2005 8.805 8.886 8.713 8.835 5,420,105 +0.05(+0.52%)
Jan 10, 2005 8.754 8.899 8.711 8.789 6,840,467 +0.04(+0.43%)
Jan 07, 2005 8.915 8.915 8.638 8.752 9,367,018 -0.07(-0.82%)
Jan 06, 2005 9.056 9.057 8.800 8.824 9,460,267 -0.08(-0.95%)
Jan 05, 2005 9.154 9.183 8.766 8.909 15,896,563 -0.30(-3.23%)
Jan 04, 2005 9.661 9.693 9.185 9.206 10,199,132 -0.31(-3.30%)
Jan 03, 2005 9.746 9.828 9.460 9.520 7,220,349 -0.20(-2.05%)
Dec 31, 2004 9.691 9.782 9.611 9.719 3,220,016 +0.07(+0.71%)
Dec 30, 2004 9.656 9.737 9.609 9.650 2,453,240 -0.04(-0.42%)
Dec 29, 2004 9.655 9.691 9.565 9.691 2,654,181 +0.06(+0.63%)
Dec 28, 2004 9.462 9.631 9.421 9.631 3,921,099 +0.21(+2.19%)
Dec 27, 2004 9.547 9.594 9.311 9.425 3,013,003 -0.11(-1.11%)
Dec 23, 2004 9.450 9.555 9.390 9.531 3,003,066 +0.06(+0.68%)
Dec 22, 2004 9.309 9.475 9.309 9.467 5,114,046 +0.04(+0.47%)
Dec 21, 2004 9.271 9.444 9.173 9.422 4,891,024 +0.17(+1.87%)
Dec 20, 2004 9.326 9.472 9.208 9.249 7,416,029 -0.02(-0.20%)
Dec 17, 2004 9.379 9.408 9.226 9.268 11,895,788 -0.18(-1.93%)
Dec 16, 2004 9.532 9.565 9.311 9.450 8,542,731 -0.19(-2.00%)
Dec 15, 2004 9.474 9.643 9.420 9.643 5,083,132 +0.19(+1.99%)
Dec 14, 2004 9.540 9.565 9.393 9.455 6,660,846 -0.07(-0.68%)
Dec 13, 2004 9.411 9.532 9.377 9.520 5,829,482 +0.15(+1.60%)
Dec 10, 2004 9.394 9.399 9.275 9.370 5,643,447 -0.02(-0.21%)
Dec 09, 2004 9.352 9.438 9.287 9.390 5,682,641 +0.02(+0.18%)
Dec 08, 2004 9.258 9.476 9.258 9.373 6,129,789 +0.10(+1.04%)
Dec 07, 2004 9.376 9.457 9.240 9.276 8,363,872 -0.10(-1.11%)
Dec 06, 2004 9.414 9.478 9.333 9.380 4,441,116 -0.12(-1.23%)
Dec 03, 2004 9.503 9.586 9.382 9.497 6,774,565 -0.04(-0.38%)
Dec 02, 2004 9.580 9.833 9.470 9.533 8,102,208 -0.05(-0.52%)
Dec 01, 2004 9.462 9.691 9.434 9.583 4,676,283 +0.15(+1.60%)
Nov 30, 2004 9.496 9.633 9.429 9.432 5,818,442 -0.06(-0.59%)
Nov 29, 2004 9.659 9.661 9.375 9.487 5,058,290 -0.11(-1.11%)
Nov 26, 2004 9.649 9.660 9.589 9.594 1,174,177 -0.01(-0.15%)
Nov 24, 2004 9.629 9.643 9.439 9.608 4,096,094 +0.05(+0.52%)
Nov 23, 2004 9.611 9.624 9.438 9.559 5,435,882 +0.04(+0.46%)
Nov 22, 2004 9.390 9.533 9.330 9.515 5,006,951 +0.15(+1.59%)
Nov 19, 2004 9.392 9.504 9.275 9.367 6,156,839 -0.09(-1.00%)
Nov 18, 2004 9.352 9.498 9.323 9.461 4,802,146 +0.09(+0.95%)
Nov 17, 2004 9.317 9.447 9.304 9.371 5,334,307 +0.12(+1.32%)
Nov 16, 2004 9.456 9.456 9.166 9.249 9,043,426 -0.23(-2.41%)
Nov 15, 2004 9.531 9.562 9.403 9.478 6,692,312 -0.04(-0.44%)
Nov 12, 2004 9.394 9.522 9.328 9.520 6,140,278 +0.16(+1.69%)
Nov 11, 2004 9.299 9.368 9.197 9.362 4,587,957 +0.12(+1.35%)
Nov 10, 2004 9.199 9.299 9.165 9.237 6,102,187 +0.06(+0.66%)
Nov 09, 2004 9.190 9.258 9.080 9.177 6,259,517 +0.01(+0.07%)
Nov 08, 2004 9.153 9.263 9.066 9.171 9,517,072 +0.05(+0.50%)
Nov 05, 2004 8.864 9.131 8.740 9.125 11,180,351 +0.20(+2.25%)
Nov 04, 2004 8.635 9.003 8.605 8.925 9,915,641 +0.32(+3.76%)
Nov 03, 2004 8.480 8.601 8.387 8.601 7,609,793 +0.21(+2.50%)
Nov 02, 2004 8.514 8.772 8.313 8.391 15,720,281 -0.10(-1.17%)
Nov 01, 2004 8.356 8.563 8.326 8.490 7,476,753 +0.12(+1.43%)
Oct 29, 2004 8.270 8.433 8.256 8.370 5,751,093 +0.05(+0.61%)
Oct 28, 2004 8.263 8.352 8.212 8.320 5,403,312 +0.04(+0.44%)
Oct 27, 2004 8.049 8.347 8.018 8.283 7,323,287 +0.19(+2.37%)
Oct 26, 2004 7.855 8.146 7.853 8.091 8,302,596 +0.21(+2.67%)
Oct 25, 2004 7.791 7.939 7.741 7.881 5,316,090 +0.05(+0.66%)
Oct 22, 2004 8.025 8.037 7.781 7.829 8,491,944 -0.14(-1.74%)
Oct 21, 2004 7.971 8.032 7.487 7.968 30,155,426 -0.36(-4.29%)
Oct 20, 2004 8.405 8.550 8.306 8.326 9,799,161 -0.02(-0.27%)
Oct 19, 2004 8.350 8.468 8.288 8.349 6,913,678 -0.00(-0.01%)
Oct 18, 2004 8.363 8.381 8.212 8.350 6,459,905 +0.02(+0.29%)
Oct 15, 2004 8.150 8.375 8.113 8.326 8,618,360 +0.22(+2.67%)
Oct 14, 2004 8.208 8.239 7.938 8.109 8,997,055 -0.12(-1.47%)
Oct 13, 2004 8.440 8.478 8.193 8.230 7,771,539 -0.16(-1.96%)
Oct 12, 2004 8.435 8.438 8.292 8.394 4,349,478 -0.04(-0.52%)
Oct 11, 2004 8.344 8.463 8.262 8.438 3,540,196 +0.18(+2.13%)
Oct 08, 2004 8.440 8.452 8.248 8.262 5,681,537 -0.17(-1.99%)
Oct 07, 2004 8.611 8.634 8.409 8.429 5,890,206 -0.14(-1.63%)
Oct 06, 2004 8.623 8.623 8.477 8.570 4,065,180 +0.03(+0.38%)
Oct 05, 2004 8.499 8.621 8.481 8.537 5,043,937 -0.01(-0.10%)
Oct 04, 2004 8.588 8.682 8.485 8.545 6,446,105 +0.02(+0.24%)
Oct 01, 2004 8.446 8.607 8.291 8.525 6,787,262 +0.18(+2.13%)
Sep 30, 2004 8.245 8.363 8.164 8.347 7,288,509 +0.13(+1.63%)
Sep 29, 2004 8.096 8.236 8.061 8.213 5,183,602 +0.11(+1.40%)
Sep 28, 2004 8.035 8.143 7.980 8.100 4,558,699 +0.04(+0.54%)
Sep 27, 2004 8.115 8.155 8.001 8.056 6,850,746 -0.12(-1.45%)
Sep 24, 2004 8.056 8.236 8.036 8.175 6,326,865 +0.14(+1.73%)
Sep 23, 2004 8.135 8.185 8.035 8.036 6,170,639 -0.10(-1.17%)
Sep 22, 2004 8.115 8.198 8.061 8.131 7,891,330 -0.04(-0.47%)
Sep 21, 2004 7.973 8.253 7.968 8.170 8,367,736 +0.17(+2.14%)
Sep 20, 2004 7.926 8.114 7.904 7.998 10,206,011 +0.15(+1.97%)
Sep 17, 2004 7.692 7.969 7.689 7.844 10,395,910 +0.21(+2.77%)
Sep 16, 2004 7.663 7.669 7.578 7.632 3,406,051 +0.01(+0.14%)
Sep 15, 2004 7.700 7.735 7.597 7.622 6,666,918 -0.10(-1.34%)
Sep 14, 2004 7.754 7.814 7.672 7.725 5,225,005 -0.02(-0.26%)
Sep 13, 2004 7.584 7.789 7.531 7.746 10,153,567 +0.19(+2.51%)
Sep 10, 2004 7.602 7.620 7.456 7.556 5,937,129 -0.06(-0.75%)
Sep 09, 2004 7.708 7.717 7.572 7.613 4,512,880 -0.01(-0.16%)
Sep 08, 2004 7.657 7.766 7.625 7.625 6,691,760 -0.08(-1.02%)
Sep 07, 2004 7.614 7.847 7.579 7.704 8,297,628 +0.13(+1.71%)
Sep 03, 2004 7.664 7.695 7.526 7.574 4,232,447 -0.10(-1.27%)
Sep 02, 2004 7.353 7.699 7.335 7.672 7,722,960 +0.29(+3.96%)
Sep 01, 2004 7.269 7.382 7.186 7.380 5,991,228 +0.11(+1.53%)
Aug 31, 2004 7.262 7.300 7.148 7.269 3,550,132 +0.01(+0.17%)
Aug 30, 2004 7.329 7.333 7.246 7.257 2,557,575 -0.08(-1.04%)
Aug 27, 2004 7.317 7.356 7.288 7.333 2,015,477 -0.01(-0.16%)
Aug 26, 2004 7.266 7.405 7.247 7.345 2,331,241 -0.00(-0.02%)
Aug 25, 2004 7.309 7.361 7.239 7.346 4,657,513 +0.07(+0.95%)
Aug 24, 2004 7.105 7.300 7.084 7.277 6,210,938 +0.20(+2.76%)
Aug 23, 2004 7.064 7.112 6.996 7.082 4,343,406 +0.01(+0.12%)
Aug 20, 2004 7.009 7.113 6.968 7.073 3,813,453 +0.05(+0.77%)
Aug 19, 2004 7.132 7.135 6.934 7.019 4,544,898 -0.09(-1.22%)
Aug 18, 2004 7.067 7.124 7.008 7.106 4,999,223 +0.04(+0.58%)
Aug 17, 2004 7.134 7.207 7.024 7.065 5,982,948 -0.07(-0.98%)
Aug 16, 2004 7.003 7.144 6.917 7.135 5,220,036 +0.21(+3.09%)
Aug 13, 2004 7.060 7.065 6.863 6.921 5,703,618 -0.10(-1.36%)
Aug 12, 2004 7.130 7.158 6.987 7.016 4,727,622 -0.16(-2.29%)
Aug 11, 2004 7.193 7.211 7.059 7.181 5,099,141 -0.03(-0.44%)
Aug 10, 2004 7.026 7.212 6.995 7.212 6,591,290 +0.22(+3.11%)
Aug 09, 2004 6.977 7.077 6.977 6.995 3,868,656 -0.01(-0.17%)
Aug 06, 2004 7.101 7.126 6.977 7.007 6,966,673 -0.10(-1.43%)
Aug 05, 2004 7.381 7.381 7.107 7.108 5,379,574 -0.19(-2.65%)
Aug 04, 2004 7.268 7.340 7.213 7.301 5,584,379 +0.05(+0.73%)
Aug 03, 2004 7.350 7.433 7.247 7.248 7,165,405 -0.21(-2.75%)
Aug 02, 2004 7.260 7.457 7.155 7.454 8,213,718 +0.21(+2.94%)
Jul 30, 2004 7.253 7.361 7.212 7.241 6,154,078 -0.01(-0.20%)
Jul 29, 2004 7.125 7.300 7.074 7.256 9,576,691 +0.16(+2.28%)
Jul 28, 2004 7.035 7.125 6.986 7.094 6,719,362 -0.02(-0.24%)
Jul 27, 2004 7.124 7.147 7.068 7.111 10,447,250 +0.02(+0.29%)
Jul 26, 2004 6.781 7.143 6.763 7.090 10,779,574 +0.29(+4.32%)
Jul 23, 2004 6.764 6.853 6.595 6.797 8,872,848 +0.22(+3.40%)
Jul 22, 2004 6.711 6.770 6.395 6.573 12,682,437 -0.14(-2.09%)
Jul 21, 2004 6.872 6.896 6.700 6.713 5,541,872 -0.17(-2.42%)
Jul 20, 2004 6.873 6.880 6.763 6.880 4,522,817 -0.00(-0.04%)
Jul 19, 2004 6.826 6.901 6.823 6.882 5,698,650 +0.11(+1.64%)
Jul 16, 2004 6.893 6.908 6.770 6.771 6,159,047 -0.04(-0.59%)
Jul 15, 2004 6.702 6.843 6.693 6.811 5,867,573 +0.12(+1.81%)
Jul 14, 2004 6.648 6.759 6.642 6.690 3,476,160 +0.00(+0.04%)
Jul 13, 2004 6.759 6.814 6.686 6.688 4,326,845 -0.08(-1.23%)
Jul 12, 2004 6.812 6.833 6.671 6.771 3,446,902 -0.04(-0.62%)
Jul 09, 2004 6.747 6.837 6.684 6.814 3,772,602 +0.12(+1.77%)
Jul 08, 2004 6.728 6.774 6.670 6.695 4,090,022 -0.01(-0.18%)
Jul 07, 2004 6.671 6.781 6.634 6.707 4,881,087 +0.05(+0.74%)
Jul 06, 2004 6.684 6.769 6.632 6.658 4,542,690 -0.03(-0.43%)
Jul 02, 2004 6.884 6.896 6.663 6.687 5,336,516 -0.18(-2.55%)
Jul 01, 2004 6.990 7.010 6.793 6.862 5,302,841 -0.14(-2.02%)
Jun 30, 2004 6.974 7.004 6.885 7.003 4,311,388 +0.05(+0.78%)
Jun 29, 2004 6.946 7.007 6.902 6.949 3,553,445 +0.03(+0.49%)
Jun 28, 2004 6.923 7.074 6.858 6.915 4,751,359 -0.00(-0.04%)
Jun 25, 2004 6.892 6.917 6.829 6.917 5,254,262 +0.06(+0.86%)
Jun 24, 2004 6.818 6.938 6.811 6.858 5,327,683 +0.00(+0.02%)
Jun 23, 2004 6.646 6.863 6.646 6.857 5,580,515 +0.14(+2.09%)
Jun 22, 2004 6.652 6.722 6.549 6.717 4,934,635 +0.12(+1.89%)
Jun 21, 2004 6.607 6.673 6.566 6.593 3,249,274 -0.01(-0.20%)
Jun 18, 2004 6.597 6.638 6.521 6.606 6,435,616 -0.00(-0.07%)
Jun 17, 2004 6.612 6.632 6.554 6.611 5,493,845 +0.01(+0.20%)
Jun 16, 2004 6.673 6.676 6.571 6.597 3,100,224 -0.05(-0.71%)
Jun 15, 2004 6.687 6.716 6.629 6.645 6,734,818 +0.06(+0.97%)
Jun 14, 2004 6.722 6.735 6.570 6.581 4,499,632 -0.14(-2.14%)
Jun 10, 2004 6.596 6.765 6.594 6.724 5,367,429 +0.09(+1.35%)
Jun 09, 2004 6.736 6.783 6.635 6.635 4,767,920 -0.16(-2.42%)
Jun 08, 2004 6.844 6.867 6.764 6.799 4,764,056 -0.07(-0.95%)
Jun 07, 2004 6.765 6.864 6.764 6.864 6,289,327 +0.10(+1.41%)
Jun 04, 2004 6.856 6.870 6.764 6.769 5,680,433 -0.07(-0.99%)
Jun 03, 2004 6.846 6.901 6.808 6.837 5,023,512 -0.04(-0.54%)
Jun 02, 2004 6.920 6.938 6.859 6.874 7,355,305 +0.00(+0.04%)
Jun 01, 2004 6.707 6.872 6.702 6.872 4,759,640 +0.13(+1.97%)
May 28, 2004 6.725 6.823 6.725 6.739 4,669,658 -0.03(-0.41%)
May 27, 2004 6.715 6.799 6.681 6.766 5,014,128 +0.07(+1.06%)
May 26, 2004 6.597 6.700 6.568 6.695 4,458,229 +0.07(+1.02%)
May 25, 2004 6.477 6.642 6.419 6.628 5,519,239 +0.13(+2.06%)
May 24, 2004 6.388 6.530 6.345 6.494 7,149,948 +0.15(+2.34%)
May 21, 2004 6.312 6.384 6.219 6.345 7,706,951 +0.10(+1.66%)
May 20, 2004 6.328 6.376 6.159 6.241 11,427,663 -0.18(-2.80%)
May 19, 2004 6.468 6.616 6.419 6.421 5,230,525 -0.06(-0.91%)
May 18, 2004 6.397 6.510 6.350 6.480 4,353,342 +0.10(+1.55%)
May 17, 2004 6.305 6.421 6.299 6.381 5,955,898 -0.15(-2.27%)
May 14, 2004 6.561 6.630 6.405 6.530 6,454,385 -0.04(-0.64%)
May 13, 2004 6.582 6.636 6.500 6.572 5,031,793 -0.04(-0.68%)
May 12, 2004 6.554 6.618 6.439 6.617 7,462,952 +0.07(+1.00%)
May 11, 2004 6.457 6.622 6.386 6.552 5,555,673 +0.15(+2.38%)
May 10, 2004 6.567 6.588 6.280 6.399 10,457,186 -0.20(-2.98%)
May 07, 2004 6.645 6.739 6.582 6.596 6,345,082 -0.12(-1.75%)
May 06, 2004 6.769 6.800 6.611 6.713 5,895,174 -0.12(-1.72%)
May 05, 2004 6.864 6.894 6.776 6.830 4,011,081 -0.03(-0.37%)
May 04, 2004 6.771 6.986 6.740 6.856 7,653,404 -0.01(-0.12%)
May 03, 2004 6.904 6.908 6.730 6.864 4,950,644 +0.04(+0.62%)
Apr 30, 2004 6.672 6.983 6.652 6.822 8,321,365 +0.16(+2.37%)
Apr 29, 2004 6.888 6.979 6.600 6.664 7,343,712 -0.20(-2.87%)
Apr 28, 2004 7.151 7.177 6.840 6.861 9,534,737 -0.23(-3.27%)
Apr 27, 2004 7.317 7.330 7.048 7.093 7,194,663 +0.00(+0.02%)
Apr 26, 2004 7.173 7.246 7.018 7.091 4,532,202 -0.12(-1.71%)
Apr 23, 2004 7.206 7.222 7.102 7.215 6,348,394 -0.01(-0.13%)
Apr 22, 2004 6.907 7.244 6.850 7.224 6,140,278 +0.32(+4.56%)
Apr 21, 2004 6.845 6.937 6.698 6.909 4,836,924 +0.06(+0.83%)
Apr 20, 2004 7.018 7.112 6.846 6.852 4,311,388 -0.16(-2.31%)
Apr 19, 2004 6.910 7.015 6.827 7.014 4,319,116 +0.14(+1.97%)
Apr 16, 2004 6.872 6.950 6.809 6.879 3,660,539 +0.01(+0.12%)
Apr 15, 2004 6.913 6.921 6.821 6.870 3,572,214 -0.01(-0.18%)
Apr 14, 2004 6.887 6.971 6.821 6.882 3,212,287 +0.01(+0.14%)
Apr 13, 2004 7.045 7.045 6.849 6.873 3,435,309 -0.16(-2.30%)
Apr 12, 2004 6.981 7.077 6.936 7.035 2,133,612 +0.07(+1.02%)
Apr 08, 2004 7.091 7.113 6.905 6.963 3,312,206 -0.09(-1.28%)
Apr 07, 2004 7.122 7.136 6.997 7.054 4,687,323 -0.05(-0.71%)
Apr 06, 2004 7.020 7.152 7.007 7.105 5,795,256 +0.03(+0.41%)
Apr 05, 2004 6.916 7.082 6.891 7.076 3,938,765 +0.19(+2.77%)
Apr 02, 2004 6.880 6.933 6.785 6.885 6,266,141 +0.08(+1.24%)
Apr 01, 2004 6.750 6.911 6.744 6.800 4,211,470 +0.03(+0.46%)
Mar 31, 2004 6.839 6.851 6.702 6.769 4,382,048 -0.08(-1.15%)
Mar 30, 2004 6.715 6.847 6.702 6.847 3,987,896 +0.10(+1.43%)
Mar 29, 2004 6.642 6.824 6.629 6.751 4,803,802 +0.16(+2.40%)
Mar 26, 2004 6.665 6.694 6.593 6.593 5,671,600 -0.02(-0.26%)
Mar 25, 2004 6.463 6.629 6.417 6.609 4,019,362 +0.17(+2.57%)
Mar 24, 2004 6.424 6.495 6.341 6.444 5,514,271 +0.02(+0.34%)
Mar 23, 2004 6.489 6.558 6.422 6.422 6,037,047 -0.07(-1.13%)
Mar 22, 2004 6.514 6.544 6.444 6.496 6,806,583 -0.06(-0.85%)
Mar 19, 2004 6.584 6.675 6.550 6.552 7,354,753 -0.07(-1.04%)
Mar 18, 2004 6.614 6.659 6.509 6.620 7,577,223 +0.02(+0.37%)
Mar 17, 2004 6.386 6.609 6.375 6.596 6,512,901 +0.20(+3.17%)
Mar 16, 2004 6.258 6.414 6.238 6.393 5,945,961 +0.19(+3.10%)
Mar 15, 2004 6.314 6.350 6.186 6.201 4,637,640 -0.16(-2.45%)
Mar 12, 2004 6.122 6.425 6.068 6.357 8,129,809 +0.32(+5.28%)
Mar 11, 2004 6.093 6.145 5.991 6.038 9,945,450 -0.09(-1.46%)
Mar 10, 2004 6.357 6.444 6.110 6.128 7,483,377 -0.29(-4.48%)
Mar 09, 2004 6.368 6.457 6.368 6.415 6,557,063 -0.02(-0.36%)
Mar 08, 2004 6.508 6.541 6.392 6.438 6,473,154 -0.07(-1.09%)
Mar 05, 2004 6.414 6.690 6.358 6.509 8,120,977 +0.07(+1.11%)
Mar 04, 2004 6.581 6.581 6.409 6.438 5,521,447 -0.10(-1.51%)
Mar 03, 2004 6.632 6.664 6.475 6.537 6,122,612 -0.14(-2.10%)
Mar 02, 2004 6.742 6.769 6.609 6.677 7,254,835 -0.04(-0.66%)
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.