Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 8.329 8.393 8.280 8.308 4,576,494 +0.01(+0.09%)
Dec 30, 2004 8.167 8.322 8.167 8.301 5,272,822 +0.11(+1.38%)
Dec 29, 2004 8.251 8.280 8.174 8.188 9,293,530 -0.07(-0.85%)
Dec 28, 2004 8.343 8.385 8.237 8.258 8,569,293 -0.12(-1.43%)
Dec 27, 2004 8.308 8.435 8.273 8.378 7,563,690 +0.04(+0.51%)
Dec 23, 2004 8.357 8.385 8.244 8.336 5,450,198 -0.05(-0.59%)
Dec 22, 2004 8.385 8.407 8.258 8.385 10,119,206 +0.06(+0.68%)
Dec 21, 2004 8.202 8.364 8.145 8.329 11,124,808 +0.13(+1.55%)
Dec 20, 2004 8.153 8.294 8.138 8.202 7,568,649 +0.06(+0.78%)
Dec 17, 2004 8.188 8.294 8.117 8.138 12,735,783 -0.06(-0.77%)
Dec 16, 2004 8.096 8.378 8.082 8.202 17,572,816 +0.06(+0.69%)
Dec 15, 2004 8.096 8.174 7.985 8.145 13,274,569 +0.12(+1.50%)
Dec 14, 2004 7.870 8.025 7.800 8.025 19,058,692 +0.20(+2.52%)
Dec 13, 2004 7.941 8.011 7.807 7.828 8,737,460 -0.10(-1.25%)
Dec 10, 2004 8.025 8.025 7.863 7.927 9,306,422 +0.07(+0.90%)
Dec 09, 2004 7.877 8.033 7.778 7.856 14,896,169 -0.01(-0.18%)
Dec 08, 2004 8.082 8.096 7.835 7.870 15,821,301 -0.20(-2.54%)
Dec 07, 2004 8.273 8.364 8.075 8.075 12,985,271 -0.17(-2.05%)
Dec 06, 2004 8.329 8.364 8.230 8.244 15,775,682 -0.15(-1.77%)
Dec 03, 2004 8.463 8.470 8.322 8.393 18,656,338 +0.06(+0.76%)
Dec 02, 2004 8.887 8.887 8.202 8.329 50,295,396 -0.73(-8.10%)
Dec 01, 2004 8.887 9.070 8.858 9.063 7,773,793 +0.18(+2.07%)
Nov 30, 2004 8.880 8.957 8.823 8.880 6,944,575 -0.06(-0.63%)
Nov 29, 2004 8.894 8.950 8.823 8.936 8,330,855 +0.11(+1.28%)
Nov 26, 2004 8.964 8.964 8.795 8.823 4,850,634 -0.14(-1.57%)
Nov 24, 2004 8.823 8.978 8.823 8.964 5,026,309 +0.13(+1.44%)
Nov 23, 2004 8.738 8.992 8.738 8.837 5,945,915 -0.03(-0.32%)
Nov 22, 2004 8.689 8.880 8.611 8.865 8,241,459 +0.07(+0.80%)
Nov 19, 2004 9.070 9.070 8.781 8.795 7,712,590 -0.28(-3.04%)
Nov 18, 2004 8.964 9.148 8.943 9.070 10,173,042 +0.11(+1.18%)
Nov 17, 2004 8.788 9.105 8.738 8.964 18,541,158 +0.29(+3.34%)
Nov 16, 2004 8.611 8.696 8.520 8.675 8,501,147 +0.05(+0.57%)
Nov 15, 2004 8.625 8.703 8.555 8.625 6,956,617 -0.01(-0.16%)
Nov 12, 2004 8.611 8.682 8.562 8.640 10,033,635 +0.16(+1.83%)
Nov 11, 2004 8.294 8.527 8.265 8.484 10,887,504 +0.20(+2.47%)
Nov 10, 2004 8.435 8.442 8.251 8.280 11,098,315 -0.08(-1.01%)
Nov 09, 2004 8.548 8.590 8.336 8.364 15,144,524 -0.23(-2.63%)
Nov 08, 2004 8.611 8.788 8.548 8.590 9,328,524 -0.15(-1.70%)
Nov 05, 2004 8.604 8.788 8.597 8.738 9,779,613 +0.13(+1.56%)
Nov 04, 2004 8.414 8.609 8.294 8.604 10,228,720 +0.07(+0.83%)
Nov 03, 2004 8.548 8.654 8.407 8.534 20,161,766 +0.24(+2.89%)
Nov 02, 2004 8.294 8.583 8.237 8.294 23,596,510 +0.06(+0.69%)
Nov 01, 2004 8.047 8.258 7.983 8.237 11,660,619 +0.16(+1.92%)
Oct 29, 2004 8.033 8.160 8.004 8.082 14,593,837 +0.07(+0.88%)
Oct 28, 2004 8.033 8.068 7.983 8.011 18,449,778 -0.02(-0.26%)
Oct 27, 2004 7.764 8.110 7.764 8.033 21,810,994 +0.37(+4.79%)
Oct 26, 2004 7.560 7.678 7.482 7.665 12,411,633 +0.07(+0.93%)
Oct 25, 2004 7.482 7.637 7.418 7.595 11,098,315 +0.01(+0.19%)
Oct 22, 2004 7.616 7.743 7.524 7.581 15,854,311 +0.01(+0.09%)
Oct 21, 2004 7.298 7.651 7.235 7.574 31,360,244 +0.20(+2.78%)
Oct 20, 2004 7.207 7.411 7.207 7.369 16,675,736 +0.16(+2.25%)
Oct 19, 2004 7.235 7.341 7.186 7.207 13,013,039 -0.03(-0.39%)
Oct 18, 2004 7.284 7.320 7.221 7.235 11,601,541 -0.13(-1.73%)
Oct 15, 2004 7.327 7.447 7.306 7.362 10,665,643 +0.09(+1.26%)
Oct 14, 2004 7.362 7.390 7.200 7.270 7,882,032 -0.05(-0.68%)
Oct 13, 2004 7.496 7.517 7.277 7.320 9,890,403 +0.02(+0.29%)
Oct 12, 2004 7.475 7.517 7.227 7.298 17,633,878 -0.17(-2.27%)
Oct 11, 2004 7.235 7.538 7.214 7.468 15,767,606 +0.23(+3.22%)
Oct 08, 2004 7.411 7.447 7.171 7.235 24,357,866 -0.18(-2.38%)
Oct 07, 2004 7.588 7.800 7.404 7.411 46,870,712 -0.60(-7.49%)
Oct 06, 2004 8.025 8.089 7.920 8.011 18,517,782 -0.03(-0.35%)
Oct 05, 2004 8.265 8.322 7.983 8.040 22,513,130 -0.23(-2.82%)
Oct 04, 2004 8.195 8.421 8.195 8.273 17,834,346 +0.13(+1.65%)
Oct 01, 2004 7.835 8.138 7.821 8.138 12,998,446 +0.32(+4.06%)
Sep 30, 2004 7.800 7.941 7.764 7.821 8,401,551 -0.02(-0.27%)
Sep 29, 2004 7.665 7.870 7.567 7.842 9,747,453 +0.18(+2.30%)
Sep 28, 2004 7.807 7.814 7.637 7.665 13,215,491 -0.16(-1.99%)
Sep 27, 2004 7.870 7.983 7.814 7.821 8,557,392 -0.26(-3.23%)
Sep 24, 2004 8.082 8.145 8.033 8.082 8,729,526 +0.00(+0.00%)
Sep 23, 2004 8.096 8.103 8.004 8.082 8,053,174 +0.04(+0.44%)
Sep 22, 2004 7.948 8.103 7.948 8.047 13,260,402 -0.06(-0.78%)
Sep 21, 2004 7.941 8.131 7.941 8.110 13,652,697 +0.14(+1.77%)
Sep 20, 2004 7.927 8.011 7.891 7.969 8,314,563 +0.01(+0.18%)
Sep 17, 2004 7.962 8.004 7.863 7.955 12,439,968 +0.03(+0.36%)
Sep 16, 2004 7.736 7.997 7.736 7.927 14,115,687 +0.19(+2.46%)
Sep 15, 2004 7.800 7.807 7.694 7.736 9,899,895 -0.10(-1.26%)
Sep 14, 2004 7.905 7.934 7.778 7.835 11,066,155 -0.11(-1.42%)
Sep 13, 2004 7.891 8.075 7.849 7.948 14,388,552 +0.10(+1.26%)
Sep 10, 2004 7.828 7.905 7.694 7.849 16,767,541 +0.02(+0.27%)
Sep 09, 2004 7.411 7.863 7.404 7.828 30,115,780 +0.66(+9.26%)
Sep 08, 2004 7.073 7.200 7.058 7.164 7,877,215 +0.06(+0.89%)
Sep 07, 2004 7.150 7.221 7.037 7.101 9,125,788 -0.02(-0.30%)
Sep 03, 2004 7.235 7.271 7.058 7.122 10,376,061 -0.19(-2.61%)
Sep 02, 2004 7.157 7.341 7.058 7.313 10,447,323 +0.08(+1.17%)
Sep 01, 2004 7.164 7.242 7.108 7.228 7,657,762 +0.08(+1.19%)
Aug 31, 2004 7.073 7.143 7.037 7.143 11,321,735 +0.07(+1.00%)
Aug 30, 2004 7.200 7.214 7.023 7.073 11,045,612 -0.13(-1.86%)
Aug 27, 2004 6.981 7.263 6.974 7.207 13,786,862 +0.23(+3.34%)
Aug 26, 2004 7.242 7.249 6.967 6.974 23,200,674 -0.27(-3.70%)
Aug 25, 2004 7.397 7.404 7.207 7.242 17,855,738 -0.15(-2.01%)
Aug 24, 2004 7.531 7.694 7.383 7.390 9,024,774 -0.13(-1.69%)
Aug 23, 2004 7.609 7.637 7.482 7.517 7,443,693 -0.06(-0.75%)
Aug 20, 2004 7.560 7.637 7.517 7.574 8,067,908 +0.01(+0.19%)
Aug 19, 2004 7.517 7.560 7.383 7.560 11,166,035 +0.04(+0.56%)
Aug 18, 2004 7.468 7.581 7.306 7.517 16,404,006 -0.01(-0.09%)
Aug 17, 2004 7.270 7.588 7.242 7.524 24,846,076 +0.40(+5.54%)
Aug 16, 2004 6.818 7.256 6.818 7.129 23,521,848 +0.39(+5.76%)
Aug 13, 2004 6.811 6.882 6.635 6.741 33,761,476 -0.16(-2.25%)
Aug 12, 2004 7.101 7.101 6.557 6.896 65,526,484 -0.63(-8.35%)
Aug 11, 2004 7.588 7.623 7.327 7.524 20,325,258 -0.31(-3.96%)
Aug 10, 2004 7.856 7.920 7.743 7.835 13,562,451 +0.06(+0.82%)
Aug 09, 2004 7.856 7.962 7.764 7.771 8,878,284 -0.08(-0.99%)
Aug 06, 2004 8.188 8.230 7.764 7.849 14,308,789 -0.44(-5.36%)
Aug 05, 2004 8.576 8.618 8.294 8.294 6,903,631 -0.21(-2.49%)
Aug 04, 2004 8.449 8.590 8.407 8.505 7,537,056 -0.04(-0.41%)
Aug 03, 2004 8.774 8.816 8.541 8.541 7,073,073 -0.20(-2.26%)
Aug 02, 2004 8.717 8.774 8.640 8.738 6,610,933 +0.01(+0.16%)
Jul 30, 2004 8.717 8.781 8.654 8.724 7,812,328 -0.06(-0.72%)
Jul 29, 2004 8.647 8.830 8.625 8.788 10,193,302 +0.25(+2.89%)
Jul 28, 2004 8.534 8.597 8.385 8.541 9,698,718 +0.01(+0.08%)
Jul 27, 2004 8.414 8.569 8.301 8.534 9,731,444 +0.08(+0.92%)
Jul 26, 2004 8.505 8.541 8.322 8.456 8,074,283 -0.05(-0.58%)
Jul 23, 2004 8.520 8.724 8.484 8.505 10,609,965 -0.13(-1.55%)
Jul 22, 2004 8.576 8.710 8.491 8.640 12,540,698 +0.07(+0.82%)
Jul 21, 2004 8.964 8.985 8.555 8.569 17,310,860 -0.39(-4.33%)
Jul 20, 2004 8.576 9.084 8.378 8.957 45,645,092 +1.00(+12.60%)
Jul 19, 2004 8.223 8.258 7.800 7.955 23,280,010 -0.31(-3.76%)
Jul 16, 2004 8.308 8.329 8.174 8.265 9,903,720 +0.06(+0.77%)
Jul 15, 2004 8.357 8.456 8.188 8.202 9,274,404 -0.16(-1.86%)
Jul 14, 2004 8.400 8.512 8.308 8.357 10,970,808 -0.15(-1.74%)
Jul 13, 2004 8.378 8.534 8.371 8.505 10,215,969 +0.13(+1.60%)
Jul 12, 2004 8.491 8.500 8.329 8.371 14,384,726 -0.16(-1.90%)
Jul 09, 2004 8.647 8.661 8.484 8.534 11,107,382 +0.20(+2.46%)
Jul 08, 2004 8.611 8.611 8.322 8.329 14,164,707 -0.32(-3.67%)
Jul 07, 2004 8.456 8.745 8.456 8.647 10,913,855 +0.18(+2.17%)
Jul 06, 2004 8.830 8.837 8.343 8.463 17,266,942 -0.38(-4.31%)
Jul 02, 2004 8.929 8.929 8.668 8.844 7,686,238 -0.04(-0.40%)
Jul 01, 2004 9.141 9.197 8.872 8.880 15,202,327 -0.34(-3.68%)
Jun 30, 2004 9.134 9.310 9.127 9.218 12,120,209 +0.11(+1.16%)
Jun 29, 2004 8.823 9.127 8.816 9.112 10,207,611 +0.30(+3.36%)
Jun 28, 2004 9.035 9.105 8.788 8.816 7,980,637 -0.16(-1.73%)
Jun 25, 2004 8.851 9.063 8.837 8.971 16,672,620 +0.16(+1.76%)
Jun 24, 2004 8.880 9.000 8.809 8.816 10,562,362 -0.06(-0.64%)
Jun 23, 2004 8.682 8.915 8.640 8.872 14,794,589 +0.23(+2.61%)
Jun 22, 2004 8.534 8.767 8.527 8.647 12,325,070 +0.13(+1.58%)
Jun 21, 2004 8.788 8.816 8.505 8.512 8,717,767 -0.25(-2.82%)
Jun 18, 2004 8.647 8.802 8.597 8.760 17,193,554 +0.26(+3.07%)
Jun 17, 2004 8.583 8.668 8.477 8.498 10,678,393 -0.17(-1.95%)
Jun 16, 2004 8.632 8.752 8.548 8.668 12,012,962 -0.20(-2.23%)
Jun 15, 2004 8.717 8.929 8.696 8.865 16,453,592 +0.40(+4.67%)
Jun 14, 2004 8.858 8.971 8.442 8.470 17,357,472 -0.59(-6.54%)
Jun 10, 2004 8.950 9.063 8.894 9.063 7,456,018 +0.11(+1.26%)
Jun 09, 2004 9.035 9.141 8.872 8.950 9,538,768 -0.23(-2.54%)
Jun 08, 2004 9.084 9.183 8.964 9.183 15,632,307 +0.10(+1.09%)
Jun 07, 2004 8.781 9.098 8.774 9.084 22,027,896 +0.40(+4.63%)
Jun 04, 2004 8.604 8.717 8.541 8.682 7,667,254 +0.22(+2.59%)
Jun 03, 2004 8.731 8.738 8.456 8.463 10,326,475 -0.27(-3.07%)
Jun 02, 2004 8.647 8.788 8.597 8.731 8,160,280 +0.08(+0.98%)
Jun 01, 2004 8.555 8.745 8.541 8.647 8,067,625 -0.10(-1.13%)
May 28, 2004 8.654 8.760 8.604 8.745 6,857,304 +0.14(+1.64%)
May 27, 2004 8.915 8.985 8.569 8.604 16,826,052 -0.31(-3.48%)
May 26, 2004 8.442 8.971 8.435 8.915 16,829,878 +0.18(+2.02%)
May 25, 2004 8.470 8.745 8.357 8.738 10,810,150 +0.19(+2.23%)
May 24, 2004 8.505 8.625 8.470 8.548 11,408,439 +0.15(+1.76%)
May 21, 2004 8.280 8.491 8.273 8.400 16,736,940 +0.18(+2.15%)
May 20, 2004 8.124 8.230 8.011 8.223 14,973,665 +0.17(+2.10%)
May 19, 2004 8.018 8.237 7.920 8.054 17,563,466 +0.28(+3.54%)
May 18, 2004 7.764 7.927 7.757 7.778 13,899,210 +0.11(+1.38%)
May 17, 2004 7.800 7.863 7.658 7.673 11,517,812 -0.31(-3.89%)
May 14, 2004 8.202 8.265 7.941 7.983 10,302,532 -0.23(-2.75%)
May 13, 2004 7.948 8.251 7.905 8.209 9,953,164 +0.12(+1.48%)
May 12, 2004 8.145 8.145 7.807 8.089 10,571,996 -0.01(-0.17%)
May 11, 2004 7.969 8.145 7.905 8.103 10,861,294 +0.20(+2.50%)
May 10, 2004 7.849 7.976 7.694 7.905 12,041,155 -0.26(-3.20%)
May 07, 2004 7.997 8.336 7.997 8.167 12,771,768 +0.03(+0.35%)
May 06, 2004 8.195 8.265 7.955 8.138 8,691,274 -0.18(-2.12%)
May 05, 2004 8.350 8.393 8.167 8.315 10,931,706 +0.19(+2.35%)
May 04, 2004 8.223 8.273 7.948 8.124 12,527,805 +0.18(+2.31%)
May 03, 2004 7.771 8.103 7.771 7.941 20,017,258 +0.16(+1.99%)
Apr 30, 2004 8.011 8.033 7.694 7.785 15,002,142 -0.13(-1.61%)
Apr 29, 2004 8.160 8.251 7.800 7.913 16,815,426 -0.30(-3.61%)
Apr 28, 2004 8.435 8.470 8.188 8.209 13,201,040 -0.30(-3.57%)
Apr 27, 2004 8.477 8.541 8.400 8.512 15,596,889 +0.01(+0.08%)
Apr 26, 2004 8.640 8.668 8.456 8.505 18,860,350 -0.06(-0.66%)
Apr 23, 2004 8.188 8.647 8.160 8.562 52,548,440 +1.33(+18.34%)
Apr 22, 2004 7.193 7.376 7.115 7.235 22,557,190 +0.04(+0.49%)
Apr 21, 2004 7.362 7.468 7.115 7.200 17,156,862 -0.08(-1.07%)
Apr 20, 2004 7.517 7.651 7.256 7.277 10,029,951 -0.15(-2.00%)
Apr 19, 2004 7.397 7.512 7.313 7.426 10,736,196 +0.03(+0.38%)
Apr 16, 2004 7.658 7.662 7.397 7.397 13,797,346 -0.23(-2.96%)
Apr 15, 2004 7.764 7.884 7.560 7.623 7,886,424 -0.08(-1.01%)
Apr 14, 2004 7.715 7.835 7.553 7.701 7,144,619 -0.09(-1.18%)
Apr 13, 2004 8.068 8.103 7.757 7.793 11,766,449 -0.27(-3.33%)
Apr 12, 2004 8.054 8.110 7.990 8.061 5,103,238 +0.03(+0.35%)
Apr 08, 2004 8.117 8.153 7.927 8.033 9,185,149 +0.10(+1.25%)
Apr 07, 2004 7.948 8.661 7.800 7.934 11,843,378 -0.16(-1.92%)
Apr 06, 2004 8.223 8.258 8.004 8.089 9,713,452 -0.25(-2.96%)
Apr 05, 2004 8.378 8.491 8.223 8.336 8,202,357 -0.04(-0.51%)
Apr 02, 2004 8.393 8.428 8.237 8.378 8,206,749 +0.24(+2.95%)
Apr 01, 2004 7.891 8.153 7.877 8.138 7,242,657 +0.25(+3.13%)
Mar 31, 2004 8.025 8.047 7.870 7.891 6,378,021 -0.06(-0.80%)
Mar 30, 2004 7.934 8.096 7.849 7.955 7,071,090 +0.02(+0.27%)
Mar 29, 2004 7.941 8.160 7.905 7.934 12,123,610 +0.13(+1.63%)
Mar 26, 2004 7.764 7.927 7.680 7.807 10,094,696 +0.11(+1.37%)
Mar 25, 2004 7.503 7.750 7.433 7.701 13,721,692 +0.42(+5.82%)
Mar 24, 2004 7.411 7.553 7.235 7.277 11,018,127 -0.13(-1.81%)
Mar 23, 2004 7.658 7.658 7.298 7.411 13,377,424 +0.12(+1.65%)
Mar 22, 2004 7.369 7.433 7.164 7.291 13,715,458 -0.17(-2.27%)
Mar 19, 2004 7.694 7.750 7.440 7.461 10,822,051 -0.22(-2.85%)
Mar 18, 2004 7.750 7.764 7.531 7.680 8,433,286 -0.06(-0.73%)
Mar 17, 2004 7.658 7.842 7.651 7.736 10,436,272 +0.23(+3.01%)
Mar 16, 2004 7.757 7.821 7.376 7.510 17,951,368 -0.16(-2.12%)
Mar 15, 2004 7.870 7.898 7.058 7.673 13,386,916 -0.32(-3.98%)
Mar 12, 2004 7.771 8.082 7.764 7.990 13,247,509 +0.21(+2.72%)
Mar 11, 2004 7.983 8.004 7.334 7.778 31,695,446 -0.42(-5.08%)
Mar 10, 2004 8.788 8.816 8.040 8.195 19,604,846 -0.37(-4.37%)
Mar 09, 2004 8.950 8.978 8.470 8.569 19,326,598 -0.38(-4.26%)
Mar 08, 2004 8.978 9.120 8.894 8.950 13,196,082 -0.04(-0.39%)
Mar 05, 2004 8.992 9.105 8.929 8.985 10,167,375 -0.08(-0.86%)
Mar 04, 2004 9.035 9.120 8.964 9.063 7,708,481 +0.03(+0.31%)
Mar 03, 2004 9.169 9.211 9.000 9.035 15,296,257 -0.13(-1.39%)
Mar 02, 2004 8.992 9.169 8.957 9.162 14,110,446 +0.17(+1.88%)
Mar 01, 2004 8.823 9.042 8.823 8.992 6,643,235 +0.13(+1.51%)
Feb 27, 2004 9.056 9.070 8.822 8.858 9,318,465 -0.06(-0.71%)
Feb 26, 2004 8.929 9.063 8.823 8.922 11,558,330 +0.05(+0.56%)
Feb 25, 2004 8.689 8.943 8.668 8.872 11,150,451 +0.18(+2.11%)
Feb 24, 2004 8.731 8.774 8.505 8.689 12,084,649 -0.12(-1.36%)
Feb 23, 2004 9.077 9.275 8.717 8.809 15,924,864 -0.30(-3.26%)
Feb 20, 2004 9.183 9.183 8.936 9.105 22,061,898 -0.08(-0.85%)
Feb 19, 2004 9.331 9.409 9.091 9.183 17,737,300 -0.12(-1.29%)
Feb 18, 2004 9.127 9.317 9.056 9.303 18,628,288 +0.25(+2.81%)
Feb 17, 2004 8.908 9.148 8.887 9.049 12,929,026 +0.29(+3.30%)
Feb 13, 2004 9.035 9.105 8.710 8.760 12,386,981 -0.17(-1.90%)
Feb 12, 2004 9.035 9.091 8.830 8.929 10,931,140 -0.15(-1.63%)
Feb 11, 2004 8.950 9.105 8.851 9.077 12,800,953 +0.13(+1.42%)
Feb 10, 2004 8.922 8.950 8.752 8.950 13,048,882 -0.02(-0.24%)
Feb 09, 2004 9.042 9.204 8.894 8.971 16,430,640 +0.06(+0.71%)
Feb 06, 2004 8.541 8.957 8.520 8.908 23,680,524 +0.56(+6.77%)
Feb 05, 2004 8.512 8.632 8.343 8.343 13,178,231 -0.12(-1.42%)
Feb 04, 2004 8.604 8.611 8.308 8.463 16,884,564 -0.35(-3.93%)
Feb 03, 2004 8.887 8.901 8.668 8.809 11,717,430 -0.10(-1.11%)
Feb 02, 2004 9.120 9.197 8.851 8.908 11,791,242 -0.21(-2.32%)
Jan 30, 2004 8.894 9.197 8.788 9.120 13,283,778 +0.31(+3.53%)
Jan 29, 2004 9.042 9.141 8.625 8.809 19,011,232 -0.28(-3.03%)
Jan 28, 2004 9.444 9.522 9.042 9.084 15,550,278 -0.34(-3.60%)
Jan 27, 2004 9.472 9.522 9.261 9.423 22,594,876 -0.05(-0.52%)
Jan 26, 2004 9.247 9.501 9.148 9.472 14,987,407 +0.13(+1.44%)
Jan 23, 2004 8.929 9.367 8.823 9.338 28,800,196 +0.23(+2.56%)
Jan 22, 2004 9.388 9.402 9.007 9.105 20,285,164 -0.35(-3.66%)
Jan 21, 2004 9.592 9.600 9.381 9.451 18,308,246 -0.28(-2.83%)
Jan 20, 2004 9.529 9.804 9.480 9.727 35,422,180 +0.26(+2.76%)
Jan 16, 2004 8.823 9.529 8.767 9.465 35,400,080 +0.70(+7.97%)
Jan 15, 2004 8.661 8.795 8.647 8.767 13,963,955 +0.09(+1.06%)
Jan 14, 2004 8.534 8.675 8.512 8.675 12,354,255 +0.16(+1.82%)
Jan 13, 2004 8.498 8.640 8.435 8.520 16,441,974 -0.04(-0.41%)
Jan 12, 2004 8.505 8.590 8.371 8.555 18,200,290 +0.08(+1.00%)
Jan 09, 2004 8.329 8.640 8.301 8.470 23,099,094 -0.01(-0.08%)
Jan 08, 2004 8.061 8.484 7.531 8.477 35,160,224 +0.42(+5.17%)
Jan 07, 2004 8.096 8.209 7.835 8.061 20,455,740 -0.04(-0.44%)
Jan 06, 2004 7.835 8.153 7.708 8.096 25,131,264 +0.32(+4.18%)
Jan 05, 2004 7.341 7.778 7.313 7.771 25,590,996 +0.52(+7.21%)
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.