Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.63 11.69 11.50 11.60 3,982,846 -0.05(-0.42%)
Feb 25, 2005 11.43 11.80 11.42 11.64 5,277,307 +0.23(+2.00%)
Feb 24, 2005 11.28 11.43 11.14 11.42 3,353,443 +0.18(+1.60%)
Feb 23, 2005 11.11 11.24 10.93 11.24 4,243,413 +0.11(+1.00%)
Feb 22, 2005 11.43 11.43 11.02 11.13 4,987,002 -0.37(-3.19%)
Feb 18, 2005 11.43 11.56 11.37 11.49 5,335,195 +0.08(+0.67%)
Feb 17, 2005 11.22 11.49 11.19 11.42 8,939,100 +0.30(+2.68%)
Feb 16, 2005 10.88 11.16 10.84 11.12 4,875,702 +0.24(+2.16%)
Feb 15, 2005 10.74 10.92 10.71 10.88 5,138,001 +0.10(+0.90%)
Feb 14, 2005 10.74 10.81 10.65 10.79 5,481,718 +0.03(+0.26%)
Feb 11, 2005 10.67 10.82 10.62 10.76 5,424,697 +0.12(+1.11%)
Feb 10, 2005 10.47 10.67 10.47 10.64 4,152,611 +0.17(+1.65%)
Feb 09, 2005 10.53 10.58 10.38 10.47 2,992,259 -0.08(-0.79%)
Feb 08, 2005 10.46 10.60 10.43 10.55 2,544,459 +0.12(+1.13%)
Feb 07, 2005 10.56 10.58 10.41 10.43 3,152,208 -0.09(-0.86%)
Feb 04, 2005 10.38 10.66 10.36 10.52 6,447,331 +0.17(+1.67%)
Feb 03, 2005 10.05 10.38 10.04 10.35 4,885,663 +0.32(+3.18%)
Feb 02, 2005 9.913 10.05 9.892 10.03 4,407,548 +0.13(+1.33%)
Feb 01, 2005 9.733 9.954 9.726 9.899 4,506,867 +0.17(+1.71%)
Jan 31, 2005 9.691 9.767 9.663 9.733 2,666,587 +0.18(+1.89%)
Jan 28, 2005 9.504 9.566 9.407 9.553 2,554,853 +0.05(+0.51%)
Jan 27, 2005 9.476 9.546 9.469 9.504 2,144,154 -0.02(-0.22%)
Jan 26, 2005 9.525 9.553 9.463 9.525 1,899,755 +0.07(+0.73%)
Jan 25, 2005 9.622 9.691 9.456 9.456 2,607,255 -0.17(-1.73%)
Jan 24, 2005 9.601 9.677 9.553 9.622 2,354,917 +0.06(+0.58%)
Jan 21, 2005 9.560 9.650 9.518 9.566 2,274,654 +0.00(+0.00%)
Jan 20, 2005 9.483 9.608 9.483 9.566 2,970,750 +0.08(+0.88%)
Jan 19, 2005 9.587 9.684 9.456 9.483 2,463,763 -0.09(-0.94%)
Jan 18, 2005 9.352 9.670 9.352 9.573 4,654,690 +0.26(+2.75%)
Jan 14, 2005 9.317 9.352 9.227 9.317 2,113,405 +0.10(+1.05%)
Jan 13, 2005 9.220 9.386 9.172 9.220 3,920,194 +0.00(+0.00%)
Jan 12, 2005 8.985 9.248 8.867 9.220 3,105,436 +0.23(+2.54%)
Jan 11, 2005 9.012 9.054 8.881 8.992 2,037,762 -0.10(-1.07%)
Jan 10, 2005 8.964 9.151 8.832 9.088 3,025,317 +0.19(+2.18%)
Jan 07, 2005 8.992 9.144 8.888 8.895 1,305,143 -0.13(-1.46%)
Jan 06, 2005 9.019 9.075 8.680 9.026 2,756,089 +0.01(+0.08%)
Jan 05, 2005 9.109 9.151 9.005 9.019 2,994,424 -0.02(-0.23%)
Jan 04, 2005 9.379 9.435 9.033 9.040 3,237,235 -0.35(-3.69%)
Jan 03, 2005 9.469 9.518 9.296 9.386 2,909,109 -0.08(-0.88%)
Dec 31, 2004 9.456 9.497 9.400 9.469 1,831,474 +0.04(+0.44%)
Dec 30, 2004 9.366 9.442 9.317 9.428 1,895,424 +0.11(+1.19%)
Dec 29, 2004 9.352 9.386 9.276 9.317 2,666,875 +0.01(+0.07%)
Dec 28, 2004 9.248 9.345 9.234 9.310 2,076,305 +0.10(+1.05%)
Dec 27, 2004 9.123 9.269 9.109 9.213 2,081,069 +0.02(+0.23%)
Dec 23, 2004 9.296 9.331 9.158 9.192 2,106,188 -0.02(-0.23%)
Dec 22, 2004 9.095 9.303 9.082 9.213 2,941,445 +0.16(+1.76%)
Dec 21, 2004 8.777 9.220 8.763 9.054 5,417,046 +0.22(+2.51%)
Dec 20, 2004 8.728 8.901 8.714 8.832 2,899,581 +0.17(+2.00%)
Dec 17, 2004 8.534 8.798 8.534 8.659 3,555,401 -0.02(-0.24%)
Dec 16, 2004 8.735 8.839 8.555 8.680 2,352,896 -0.06(-0.63%)
Dec 15, 2004 8.534 8.742 8.479 8.735 2,771,535 +0.15(+1.78%)
Dec 14, 2004 8.652 8.721 8.486 8.583 1,709,780 -0.05(-0.56%)
Dec 13, 2004 8.520 8.652 8.500 8.631 2,704,264 +0.10(+1.14%)
Dec 10, 2004 8.430 8.647 8.430 8.534 2,894,240 +0.10(+1.23%)
Dec 09, 2004 8.548 8.555 8.430 8.430 4,114,645 -0.08(-0.98%)
Dec 08, 2004 8.659 8.673 8.458 8.514 2,993,991 -0.14(-1.60%)
Dec 07, 2004 8.784 8.867 8.652 8.652 4,395,999 -0.09(-1.03%)
Dec 06, 2004 8.624 8.742 8.590 8.742 2,120,046 +0.14(+1.61%)
Dec 03, 2004 8.458 8.638 8.451 8.604 2,956,314 +0.14(+1.64%)
Dec 02, 2004 8.534 8.597 8.465 8.465 3,310,858 -0.07(-0.81%)
Dec 01, 2004 8.417 8.645 8.340 8.534 3,094,609 +0.06(+0.65%)
Nov 30, 2004 8.451 8.569 8.437 8.479 3,782,765 +0.03(+0.33%)
Nov 29, 2004 8.846 8.867 8.417 8.451 5,195,311 -0.39(-4.46%)
Nov 26, 2004 8.825 8.881 8.804 8.846 613,522 +0.05(+0.55%)
Nov 24, 2004 8.728 8.818 8.687 8.798 2,725,918 +0.02(+0.24%)
Nov 23, 2004 8.735 8.784 8.659 8.777 1,940,608 +0.05(+0.56%)
Nov 22, 2004 8.486 8.749 8.451 8.728 3,075,987 +0.26(+3.03%)
Nov 19, 2004 8.520 8.562 8.437 8.472 2,172,737 -0.05(-0.57%)
Nov 18, 2004 8.548 8.624 8.486 8.520 3,134,452 +0.01(+0.08%)
Nov 17, 2004 8.624 8.659 8.347 8.514 6,131,620 -0.07(-0.81%)
Nov 16, 2004 8.479 8.617 8.417 8.583 6,822,085 +0.10(+1.23%)
Nov 15, 2004 8.410 8.479 8.361 8.479 3,023,873 +0.07(+0.82%)
Nov 12, 2004 8.299 8.417 8.264 8.410 3,837,044 +0.12(+1.42%)
Nov 11, 2004 8.133 8.292 8.133 8.292 3,560,453 +0.19(+2.31%)
Nov 10, 2004 8.146 8.174 8.070 8.105 2,369,208 -0.01(-0.17%)
Nov 09, 2004 8.015 8.139 7.897 8.119 2,808,058 +0.12(+1.56%)
Nov 08, 2004 7.911 8.022 7.855 7.994 4,214,541 +0.14(+1.76%)
Nov 05, 2004 7.890 7.925 7.772 7.855 3,062,273 -0.03(-0.44%)
Nov 04, 2004 7.758 7.897 7.703 7.890 2,395,482 +0.20(+2.61%)
Nov 03, 2004 7.703 7.765 7.620 7.689 2,120,190 +0.06(+0.73%)
Nov 02, 2004 7.689 7.772 7.599 7.634 2,930,762 +0.01(+0.18%)
Nov 01, 2004 7.655 7.668 7.551 7.620 2,874,463 +0.07(+0.92%)
Oct 29, 2004 7.516 7.551 7.350 7.551 3,301,474 +0.17(+2.25%)
Oct 28, 2004 7.897 7.897 7.274 7.384 6,765,497 -0.50(-6.33%)
Oct 27, 2004 7.828 8.070 7.807 7.883 5,712,692 +0.06(+0.71%)
Oct 26, 2004 7.606 7.828 7.585 7.828 2,749,737 +0.17(+2.26%)
Oct 25, 2004 7.606 7.675 7.558 7.655 1,256,927 +0.01(+0.09%)
Oct 22, 2004 7.717 7.745 7.592 7.648 1,781,814 -0.04(-0.54%)
Oct 21, 2004 7.516 7.710 7.488 7.689 2,612,163 +0.12(+1.65%)
Oct 20, 2004 7.696 7.696 7.454 7.565 2,367,909 -0.13(-1.71%)
Oct 19, 2004 7.689 7.703 7.648 7.696 2,739,054 +0.04(+0.54%)
Oct 18, 2004 7.675 7.717 7.592 7.655 3,880,496 -0.02(-0.27%)
Oct 15, 2004 7.558 7.682 7.509 7.675 2,945,342 +0.19(+2.50%)
Oct 14, 2004 7.440 7.516 7.391 7.488 3,020,986 +0.12(+1.60%)
Oct 13, 2004 7.606 7.606 7.371 7.371 2,617,938 -0.21(-2.83%)
Oct 12, 2004 7.440 7.606 7.329 7.585 3,509,062 +0.08(+1.01%)
Oct 11, 2004 7.329 7.509 7.253 7.509 2,850,643 +0.22(+3.04%)
Oct 08, 2004 7.066 7.308 7.024 7.287 1,773,586 +0.11(+1.54%)
Oct 07, 2004 7.343 7.391 7.177 7.177 1,465,237 -0.13(-1.80%)
Oct 06, 2004 7.364 7.412 7.239 7.308 1,775,029 -0.06(-0.75%)
Oct 05, 2004 7.225 7.398 7.225 7.364 3,029,503 +0.14(+1.92%)
Oct 04, 2004 7.274 7.287 7.114 7.225 3,033,834 +0.19(+2.76%)
Oct 01, 2004 6.927 7.052 6.920 7.031 1,986,948 +0.11(+1.60%)
Sep 30, 2004 6.754 6.941 6.652 6.920 3,345,071 +0.12(+1.83%)
Sep 29, 2004 6.913 6.962 6.581 6.796 9,272,135 -0.16(-2.29%)
Sep 28, 2004 6.983 7.010 6.927 6.955 1,947,971 +0.01(+0.20%)
Sep 27, 2004 7.038 7.080 6.913 6.941 1,668,204 -0.16(-2.24%)
Sep 24, 2004 7.149 7.170 7.059 7.100 1,976,121 -0.01(-0.19%)
Sep 23, 2004 7.190 7.225 7.024 7.114 2,158,301 -0.08(-1.06%)
Sep 22, 2004 7.343 7.343 7.190 7.190 1,702,850 -0.19(-2.54%)
Sep 21, 2004 7.287 7.384 7.239 7.377 2,318,394 +0.08(+1.14%)
Sep 20, 2004 7.184 7.315 7.177 7.294 3,722,856 +0.11(+1.54%)
Sep 17, 2004 7.080 7.204 6.990 7.184 5,153,881 +0.19(+2.67%)
Sep 16, 2004 6.913 7.031 6.899 6.996 1,982,328 +0.08(+1.20%)
Sep 15, 2004 7.066 7.093 6.830 6.913 3,912,399 -0.29(-4.04%)
Sep 14, 2004 6.893 7.204 6.830 7.204 3,161,158 +0.31(+4.52%)
Sep 13, 2004 6.941 6.976 6.879 6.893 2,201,897 -0.14(-1.97%)
Sep 10, 2004 6.996 7.093 6.969 7.031 2,964,542 +0.01(+0.20%)
Sep 09, 2004 6.920 7.052 6.913 7.017 1,946,816 +0.09(+1.30%)
Sep 08, 2004 6.906 6.962 6.893 6.927 1,926,750 +0.02(+0.30%)
Sep 07, 2004 6.927 6.962 6.872 6.906 2,296,741 +0.02(+0.30%)
Sep 03, 2004 7.003 7.031 6.886 6.886 1,361,876 -0.10(-1.39%)
Sep 02, 2004 6.941 7.003 6.893 6.983 1,571,340 +0.11(+1.61%)
Sep 01, 2004 6.948 7.024 6.719 6.872 2,267,869 -0.12(-1.68%)
Aug 31, 2004 6.879 7.017 6.858 6.990 1,920,831 +0.11(+1.61%)
Aug 30, 2004 6.920 6.927 6.858 6.879 982,502 -0.05(-0.70%)
Aug 27, 2004 6.920 6.941 6.858 6.927 1,706,459 +0.03(+0.50%)
Aug 26, 2004 6.983 7.003 6.886 6.893 2,075,584 -0.06(-0.90%)
Aug 25, 2004 6.927 6.990 6.865 6.955 1,560,657 +0.03(+0.50%)
Aug 24, 2004 7.031 7.031 6.886 6.920 3,782,043 -0.08(-1.09%)
Aug 23, 2004 7.087 7.170 6.990 6.996 3,174,439 -0.11(-1.56%)
Aug 20, 2004 6.858 7.135 6.844 7.107 5,729,004 +0.22(+3.22%)
Aug 19, 2004 6.865 6.927 6.830 6.886 1,717,431 -0.01(-0.20%)
Aug 18, 2004 6.879 6.934 6.761 6.899 3,074,543 -0.05(-0.70%)
Aug 17, 2004 6.823 7.017 6.823 6.948 4,989,890 +0.15(+2.14%)
Aug 16, 2004 6.581 6.830 6.560 6.803 4,020,235 +0.18(+2.72%)
Aug 13, 2004 6.512 6.622 6.463 6.622 2,227,304 +0.07(+1.06%)
Aug 12, 2004 6.519 6.581 6.463 6.553 1,430,013 -0.03(-0.53%)
Aug 11, 2004 6.477 6.595 6.380 6.588 2,906,799 +0.10(+1.49%)
Aug 10, 2004 6.456 6.532 6.387 6.491 2,286,491 -0.02(-0.32%)
Aug 09, 2004 6.352 6.546 6.352 6.512 2,519,341 +0.14(+2.17%)
Aug 06, 2004 6.297 6.491 6.297 6.373 1,737,352 -0.03(-0.43%)
Aug 05, 2004 6.512 6.546 6.394 6.401 2,014,664 -0.16(-2.43%)
Aug 04, 2004 6.712 6.712 6.505 6.560 2,044,691 -0.13(-1.97%)
Aug 03, 2004 6.650 6.719 6.643 6.692 1,685,094 +0.01(+0.10%)
Aug 02, 2004 6.706 6.719 6.629 6.685 2,495,811 +0.00(+0.00%)
Jul 30, 2004 6.706 6.726 6.678 6.685 2,360,258 +0.00(+0.00%)
Jul 29, 2004 6.858 6.893 6.581 6.685 3,601,162 +0.01(+0.21%)
Jul 28, 2004 6.754 6.816 6.311 6.671 2,866,956 -0.08(-1.23%)
Jul 27, 2004 6.622 6.761 6.595 6.754 3,536,345 +0.13(+1.99%)
Jul 26, 2004 6.678 6.775 6.539 6.622 2,608,843 -0.01(-0.21%)
Jul 23, 2004 6.747 6.747 6.609 6.636 1,956,777 -0.11(-1.64%)
Jul 22, 2004 6.546 6.803 6.546 6.747 4,288,597 +0.13(+1.99%)
Jul 21, 2004 7.100 7.128 6.581 6.615 5,116,203 -0.51(-7.10%)
Jul 20, 2004 7.052 7.121 7.003 7.121 2,213,446 +0.04(+0.59%)
Jul 19, 2004 7.059 7.100 6.962 7.080 1,609,162 +0.03(+0.39%)
Jul 16, 2004 7.114 7.114 7.010 7.052 2,115,282 -0.01(-0.10%)
Jul 15, 2004 7.128 7.163 7.038 7.059 2,352,463 -0.08(-1.16%)
Jul 14, 2004 7.066 7.190 6.976 7.142 3,887,136 +0.07(+0.98%)
Jul 13, 2004 6.927 7.087 6.913 7.073 2,970,461 +0.14(+2.00%)
Jul 12, 2004 6.858 6.941 6.782 6.934 2,264,982 +0.06(+0.81%)
Jul 09, 2004 6.851 6.906 6.823 6.879 2,286,491 +0.03(+0.40%)
Jul 08, 2004 6.920 6.927 6.823 6.851 1,393,490 -0.07(-1.00%)
Jul 07, 2004 6.796 6.927 6.796 6.920 1,545,500 +0.12(+1.83%)
Jul 06, 2004 6.844 6.858 6.740 6.796 1,833,783 -0.03(-0.41%)
Jul 02, 2004 6.747 6.865 6.740 6.823 2,653,450 +0.08(+1.23%)
Jul 01, 2004 6.837 6.913 6.692 6.740 3,122,181 -0.14(-2.01%)
Jun 30, 2004 6.782 6.879 6.719 6.879 2,799,108 +0.05(+0.71%)
Jun 29, 2004 6.927 6.969 6.814 6.830 2,421,177 -0.07(-1.00%)
Jun 28, 2004 7.038 7.093 6.879 6.899 3,406,134 -0.13(-1.87%)
Jun 25, 2004 6.913 7.031 6.879 7.031 11,258,073 +0.19(+2.73%)
Jun 24, 2004 6.893 6.962 6.844 6.844 2,557,163 -0.04(-0.60%)
Jun 23, 2004 6.913 6.955 6.879 6.886 2,869,987 -0.02(-0.30%)
Jun 22, 2004 6.754 6.941 6.747 6.906 2,679,868 +0.12(+1.84%)
Jun 21, 2004 6.803 6.872 6.747 6.782 3,248,206 -0.01(-0.20%)
Jun 18, 2004 6.886 6.927 6.796 6.796 5,374,893 -0.08(-1.21%)
Jun 17, 2004 6.595 6.899 6.589 6.879 5,784,726 +0.26(+3.87%)
Jun 16, 2004 6.678 6.699 6.595 6.622 2,038,339 -0.03(-0.42%)
Jun 15, 2004 6.463 6.733 6.463 6.650 4,648,915 +0.21(+3.23%)
Jun 14, 2004 6.325 6.463 6.311 6.442 2,956,891 +0.05(+0.76%)
Jun 10, 2004 6.512 6.532 6.359 6.394 2,427,385 -0.12(-1.81%)
Jun 09, 2004 6.581 6.588 6.449 6.512 2,617,938 -0.05(-0.74%)
Jun 08, 2004 6.595 6.595 6.491 6.560 1,974,677 -0.03(-0.53%)
Jun 07, 2004 6.422 6.609 6.422 6.595 2,992,981 +0.17(+2.70%)
Jun 04, 2004 6.276 6.470 6.276 6.422 1,831,907 +0.15(+2.32%)
Jun 03, 2004 6.442 6.525 6.269 6.276 3,803,841 -0.19(-3.00%)
Jun 02, 2004 6.415 6.636 6.394 6.470 5,003,748 +0.08(+1.19%)
Jun 01, 2004 6.401 6.456 6.200 6.394 3,943,436 -0.08(-1.18%)
May 28, 2004 6.366 6.574 6.311 6.470 12,645,645 +0.10(+1.63%)
May 27, 2004 6.234 6.442 6.234 6.366 5,468,437 +0.12(+2.00%)
May 26, 2004 6.234 6.262 6.138 6.241 3,110,633 +0.09(+1.46%)
May 25, 2004 5.888 6.207 5.715 6.151 4,847,264 +0.26(+4.47%)
May 24, 2004 5.666 5.930 5.666 5.888 5,344,289 +0.29(+5.20%)
May 21, 2004 5.639 5.694 5.542 5.597 3,754,038 -0.05(-0.86%)
May 20, 2004 5.493 5.701 5.493 5.646 4,561,290 +0.22(+4.09%)
May 19, 2004 5.576 5.639 5.389 5.424 3,010,881 -0.03(-0.63%)
May 18, 2004 5.542 5.653 5.438 5.459 2,688,385 -0.10(-1.75%)
May 17, 2004 5.590 5.701 5.459 5.556 3,227,996 -0.15(-2.55%)
May 14, 2004 5.694 5.750 5.611 5.701 2,756,811 +0.03(+0.61%)
May 13, 2004 5.646 5.750 5.632 5.666 2,576,940 +0.05(+0.86%)
May 12, 2004 5.729 5.736 5.472 5.618 2,803,005 -0.01(-0.12%)
May 11, 2004 5.500 5.660 5.459 5.625 2,981,865 +0.09(+1.63%)
May 10, 2004 5.646 5.708 5.472 5.535 4,155,210 -0.20(-3.50%)
May 07, 2004 5.805 6.054 5.729 5.736 2,709,172 -0.28(-4.61%)
May 06, 2004 6.144 6.186 5.888 6.013 3,452,906 -0.15(-2.36%)
May 05, 2004 6.234 6.297 6.075 6.158 3,847,005 -0.11(-1.77%)
May 04, 2004 6.234 6.297 6.165 6.269 3,779,734 +0.03(+0.56%)
May 03, 2004 5.937 6.262 5.930 6.234 4,989,456 +0.23(+3.81%)
Apr 30, 2004 5.888 6.110 5.853 6.006 3,106,446 +0.10(+1.76%)
Apr 29, 2004 6.027 6.345 5.819 5.902 8,688,494 -0.04(-0.70%)
Apr 28, 2004 5.542 5.944 5.479 5.944 8,163,030 +0.61(+11.43%)
Apr 27, 2004 5.417 5.466 5.237 5.334 2,741,075 -0.04(-0.77%)
Apr 26, 2004 5.452 5.486 5.320 5.376 2,754,789 -0.08(-1.40%)
Apr 23, 2004 5.486 5.507 5.334 5.452 2,241,451 -0.04(-0.76%)
Apr 22, 2004 5.362 5.514 5.334 5.493 2,876,917 +0.17(+3.12%)
Apr 21, 2004 5.389 5.410 5.265 5.327 2,956,602 -0.06(-1.03%)
Apr 20, 2004 5.472 5.549 5.369 5.382 3,042,640 -0.08(-1.52%)
Apr 19, 2004 5.514 5.576 5.452 5.466 3,509,062 -0.10(-1.87%)
Apr 16, 2004 5.576 5.611 5.507 5.569 4,133,556 -0.04(-0.74%)
Apr 15, 2004 5.743 5.853 5.542 5.611 5,373,017 -0.20(-3.46%)
Apr 14, 2004 5.729 5.853 5.646 5.812 2,721,876 +0.01(+0.24%)
Apr 13, 2004 5.853 5.888 5.708 5.798 4,195,053 -0.09(-1.53%)
Apr 12, 2004 5.930 5.930 5.708 5.888 4,380,697 -0.06(-1.05%)
Apr 08, 2004 6.096 6.158 5.923 5.950 1,965,727 -0.15(-2.39%)
Apr 07, 2004 6.096 6.117 5.937 6.096 2,557,596 +0.00(+0.00%)
Apr 06, 2004 5.957 6.117 5.888 6.096 2,780,197 +0.07(+1.15%)
Apr 05, 2004 5.937 6.034 5.874 6.027 2,534,499 +0.02(+0.35%)
Apr 02, 2004 5.944 6.054 5.874 6.006 3,519,022 +0.13(+2.24%)
Apr 01, 2004 5.978 5.985 5.833 5.874 4,238,360 -0.03(-0.59%)
Mar 31, 2004 5.874 5.971 5.791 5.909 2,138,235 +0.01(+0.24%)
Mar 30, 2004 5.708 5.923 5.666 5.895 2,676,403 +0.12(+2.04%)
Mar 29, 2004 5.750 5.819 5.687 5.777 2,494,367 +0.06(+1.09%)
Mar 26, 2004 5.715 5.805 5.687 5.715 2,629,775 -0.02(-0.36%)
Mar 25, 2004 5.736 5.812 5.660 5.736 2,544,604 +0.04(+0.73%)
Mar 24, 2004 5.646 5.770 5.563 5.694 3,045,094 +0.02(+0.37%)
Mar 23, 2004 5.736 5.763 5.542 5.673 3,184,977 -0.07(-1.21%)
Mar 22, 2004 5.757 5.819 5.680 5.743 1,992,577 -0.21(-3.60%)
Mar 19, 2004 5.909 6.034 5.860 5.957 2,244,916 -0.05(-0.81%)
Mar 18, 2004 6.027 6.068 5.902 6.006 2,178,222 -0.09(-1.48%)
Mar 17, 2004 5.895 6.186 5.895 6.096 3,728,342 +0.27(+4.64%)
Mar 16, 2004 5.611 5.826 5.604 5.826 4,223,780 +0.21(+3.83%)
Mar 15, 2004 5.625 5.625 5.452 5.611 3,981,980 +0.00(+0.00%)
Mar 12, 2004 5.507 5.625 5.472 5.611 2,681,744 +0.06(+1.00%)
Mar 11, 2004 5.334 5.750 5.299 5.556 7,502,590 -0.10(-1.72%)
Mar 10, 2004 5.895 5.957 5.625 5.653 3,363,115 -0.17(-2.97%)
Mar 09, 2004 5.833 5.895 5.770 5.826 2,214,601 -0.10(-1.75%)
Mar 08, 2004 5.992 6.061 5.909 5.930 2,209,837 -0.13(-2.17%)
Mar 05, 2004 6.006 6.110 6.006 6.061 1,899,466 -0.05(-0.79%)
Mar 04, 2004 6.075 6.131 5.992 6.110 1,475,630 +0.09(+1.50%)
Mar 03, 2004 6.096 6.151 5.985 6.020 2,200,887 -0.12(-1.92%)
Mar 02, 2004 6.207 6.234 6.068 6.138 2,800,984 -0.09(-1.45%)
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.