Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.485 7.492 7.295 7.444 12,068,484 +0.14(+1.86%)
Jan 28, 2005 7.315 7.369 7.220 7.308 17,380,932 -0.01(-0.09%)
Jan 27, 2005 7.574 7.580 7.281 7.315 23,311,642 -0.14(-1.83%)
Jan 26, 2005 7.832 8.097 7.281 7.451 44,114,972 -0.38(-4.87%)
Jan 25, 2005 7.710 7.934 7.710 7.832 11,344,707 +0.18(+2.31%)
Jan 24, 2005 7.798 7.825 7.560 7.655 11,586,897 -0.18(-2.34%)
Jan 21, 2005 7.941 8.023 7.839 7.839 11,703,142 -0.10(-1.20%)
Jan 20, 2005 8.097 8.104 7.893 7.934 10,103,044 -0.18(-2.26%)
Jan 19, 2005 8.438 8.438 8.097 8.118 10,969,959 -0.20(-2.45%)
Jan 18, 2005 8.029 8.329 7.948 8.322 19,303,754 +0.31(+3.91%)
Jan 14, 2005 8.104 8.159 7.968 8.009 12,587,840 -0.07(-0.84%)
Jan 13, 2005 8.043 8.138 8.029 8.077 16,142,356 +0.04(+0.51%)
Jan 12, 2005 7.934 8.063 7.866 8.036 12,617,672 +0.03(+0.43%)
Jan 11, 2005 7.961 8.036 7.866 8.002 16,660,389 -0.09(-1.09%)
Jan 10, 2005 8.084 8.111 8.023 8.091 9,858,797 +0.01(+0.08%)
Jan 07, 2005 8.091 8.118 8.002 8.084 12,980,957 +0.10(+1.19%)
Jan 06, 2005 7.995 8.036 7.927 7.989 15,056,029 +0.23(+2.98%)
Jan 05, 2005 7.852 7.914 7.676 7.757 10,997,735 -0.09(-1.13%)
Jan 04, 2005 8.002 8.070 7.846 7.846 10,764,216 -0.12(-1.54%)
Jan 03, 2005 8.057 8.159 7.955 7.968 9,107,097 -0.04(-0.51%)
Dec 31, 2004 8.029 8.091 7.982 8.009 4,747,241 +0.01(+0.09%)
Dec 30, 2004 7.873 8.023 7.873 8.002 5,469,549 +0.11(+1.38%)
Dec 29, 2004 7.955 7.982 7.880 7.893 9,640,267 -0.07(-0.85%)
Dec 28, 2004 8.043 8.084 7.941 7.961 8,889,009 -0.12(-1.43%)
Dec 27, 2004 8.009 8.131 7.975 8.077 7,845,888 +0.04(+0.51%)
Dec 23, 2004 8.057 8.084 7.948 8.036 5,653,542 -0.05(-0.59%)
Dec 22, 2004 8.084 8.104 7.961 8.084 10,496,749 +0.05(+0.68%)
Dec 21, 2004 7.907 8.063 7.852 8.029 11,539,869 +0.12(+1.55%)
Dec 20, 2004 7.859 7.995 7.846 7.907 7,851,032 +0.06(+0.78%)
Dec 17, 2004 7.893 7.995 7.825 7.846 13,210,949 -0.06(-0.77%)
Dec 16, 2004 7.805 8.077 7.791 7.907 18,228,450 +0.05(+0.69%)
Dec 15, 2004 7.805 7.880 7.697 7.852 13,769,837 +0.12(+1.50%)
Dec 14, 2004 7.587 7.737 7.519 7.737 19,769,764 +0.19(+2.52%)
Dec 13, 2004 7.655 7.723 7.526 7.546 9,063,450 -0.10(-1.25%)
Dec 10, 2004 7.737 7.737 7.580 7.642 9,653,641 +0.07(+0.90%)
Dec 09, 2004 7.594 7.744 7.499 7.574 15,451,939 -0.01(-0.18%)
Dec 08, 2004 7.791 7.805 7.553 7.587 16,411,586 -0.20(-2.53%)
Dec 07, 2004 7.975 8.063 7.784 7.784 13,469,745 -0.16(-2.05%)
Dec 06, 2004 8.029 8.063 7.934 7.948 16,364,265 -0.14(-1.77%)
Dec 03, 2004 8.159 8.165 8.023 8.091 19,352,398 +0.06(+0.76%)
Dec 02, 2004 8.567 8.567 7.907 8.029 52,171,896 -0.71(-8.10%)
Dec 01, 2004 8.567 8.744 8.540 8.737 8,063,830 +0.18(+2.07%)
Nov 30, 2004 8.560 8.635 8.506 8.560 7,203,674 -0.05(-0.63%)
Nov 29, 2004 8.574 8.628 8.506 8.615 8,641,676 +0.11(+1.28%)
Nov 26, 2004 8.642 8.642 8.479 8.506 5,031,609 -0.14(-1.57%)
Nov 24, 2004 8.506 8.655 8.506 8.642 5,213,839 +0.12(+1.44%)
Nov 23, 2004 8.424 8.669 8.424 8.519 6,167,755 -0.03(-0.32%)
Nov 22, 2004 8.376 8.560 8.302 8.547 8,548,944 +0.07(+0.80%)
Nov 19, 2004 8.744 8.744 8.465 8.479 8,000,343 -0.27(-3.04%)
Nov 18, 2004 8.642 8.819 8.621 8.744 10,552,594 +0.10(+1.18%)
Nov 17, 2004 8.472 8.778 8.424 8.642 19,232,920 +0.28(+3.34%)
Nov 16, 2004 8.302 8.383 8.213 8.363 8,818,321 +0.05(+0.57%)
Nov 15, 2004 8.315 8.390 8.247 8.315 7,216,166 -0.01(-0.16%)
Nov 12, 2004 8.302 8.370 8.254 8.329 10,407,985 +0.15(+1.83%)
Nov 11, 2004 7.995 8.220 7.968 8.179 11,293,712 +0.20(+2.47%)
Nov 10, 2004 8.131 8.138 7.955 7.982 11,512,388 -0.08(-1.01%)
Nov 09, 2004 8.240 8.281 8.036 8.063 15,709,559 -0.22(-2.63%)
Nov 08, 2004 8.302 8.472 8.240 8.281 9,676,566 -0.14(-1.70%)
Nov 05, 2004 8.295 8.472 8.288 8.424 10,144,486 +0.13(+1.56%)
Nov 04, 2004 8.111 8.299 7.995 8.295 10,610,349 +0.07(+0.83%)
Nov 03, 2004 8.240 8.342 8.104 8.227 20,913,992 +0.23(+2.89%)
Nov 02, 2004 7.995 8.274 7.941 7.995 24,476,886 +0.05(+0.69%)
Nov 01, 2004 7.757 7.961 7.696 7.941 12,095,671 +0.15(+1.92%)
Oct 29, 2004 7.744 7.866 7.716 7.791 15,138,326 +0.07(+0.88%)
Oct 28, 2004 7.744 7.778 7.696 7.723 19,138,130 -0.02(-0.26%)
Oct 27, 2004 7.485 7.818 7.485 7.744 22,624,752 +0.35(+4.79%)
Oct 26, 2004 7.288 7.402 7.213 7.390 12,874,705 +0.07(+0.93%)
Oct 25, 2004 7.213 7.363 7.152 7.322 11,512,388 +0.01(+0.19%)
Oct 22, 2004 7.342 7.465 7.254 7.308 16,445,828 +0.01(+0.09%)
Oct 21, 2004 7.036 7.376 6.975 7.301 32,530,282 +0.20(+2.78%)
Oct 20, 2004 6.947 7.145 6.947 7.104 17,297,900 +0.16(+2.25%)
Oct 19, 2004 6.975 7.077 6.927 6.947 13,498,549 -0.03(-0.39%)
Oct 18, 2004 7.022 7.056 6.961 6.975 12,034,389 -0.12(-1.73%)
Oct 15, 2004 7.063 7.179 7.043 7.097 11,063,573 +0.09(+1.26%)
Oct 14, 2004 7.097 7.124 6.941 7.009 8,176,107 -0.05(-0.67%)
Oct 13, 2004 7.226 7.247 7.016 7.056 10,259,409 +0.02(+0.29%)
Oct 12, 2004 7.206 7.247 6.967 7.036 18,291,790 -0.16(-2.27%)
Oct 11, 2004 6.975 7.267 6.954 7.199 16,355,888 +0.22(+3.22%)
Oct 08, 2004 7.145 7.179 6.913 6.975 25,266,648 -0.17(-2.38%)
Oct 07, 2004 7.315 7.519 7.138 7.145 48,619,436 -0.58(-7.49%)
Oct 06, 2004 7.737 7.798 7.635 7.723 19,208,672 -0.03(-0.35%)
Oct 05, 2004 7.968 8.023 7.696 7.750 23,353,084 -0.22(-2.82%)
Oct 04, 2004 7.900 8.118 7.900 7.975 18,499,738 +0.13(+1.65%)
Oct 01, 2004 7.553 7.846 7.539 7.846 13,483,412 +0.31(+4.06%)
Sep 30, 2004 7.519 7.655 7.485 7.539 8,715,009 -0.02(-0.27%)
Sep 29, 2004 7.390 7.587 7.295 7.560 10,111,126 +0.17(+2.30%)
Sep 28, 2004 7.526 7.533 7.363 7.390 13,708,555 -0.15(-1.99%)
Sep 27, 2004 7.587 7.696 7.533 7.539 8,876,664 -0.25(-3.23%)
Sep 24, 2004 7.791 7.852 7.744 7.791 9,055,220 +0.00(+0.00%)
Sep 23, 2004 7.805 7.812 7.716 7.791 8,353,634 +0.03(+0.44%)
Sep 22, 2004 7.662 7.812 7.662 7.757 13,755,141 -0.06(-0.78%)
Sep 21, 2004 7.655 7.839 7.655 7.818 14,162,073 +0.14(+1.77%)
Sep 20, 2004 7.642 7.723 7.608 7.682 8,624,775 +0.01(+0.18%)
Sep 17, 2004 7.676 7.716 7.580 7.669 12,904,097 +0.03(+0.36%)
Sep 16, 2004 7.458 7.710 7.458 7.642 14,642,337 +0.18(+2.46%)
Sep 15, 2004 7.519 7.526 7.417 7.458 10,269,255 -0.10(-1.26%)
Sep 14, 2004 7.621 7.648 7.499 7.553 11,479,028 -0.11(-1.42%)
Sep 13, 2004 7.608 7.784 7.567 7.662 14,925,382 +0.10(+1.26%)
Sep 10, 2004 7.546 7.621 7.417 7.567 17,393,130 +0.02(+0.27%)
Sep 09, 2004 7.145 7.580 7.138 7.546 31,239,386 +0.64(+9.26%)
Sep 08, 2004 6.818 6.941 6.805 6.907 8,171,110 +0.06(+0.89%)
Sep 07, 2004 6.893 6.961 6.784 6.845 9,466,267 -0.02(-0.30%)
Sep 03, 2004 6.975 7.010 6.805 6.866 10,763,187 -0.18(-2.61%)
Sep 02, 2004 6.900 7.077 6.805 7.050 10,837,108 +0.08(+1.17%)
Sep 01, 2004 6.907 6.981 6.852 6.968 7,943,470 +0.08(+1.19%)
Aug 31, 2004 6.818 6.886 6.784 6.886 11,744,143 +0.07(+1.00%)
Aug 30, 2004 6.941 6.954 6.771 6.818 11,457,719 -0.13(-1.86%)
Aug 27, 2004 6.730 7.002 6.723 6.947 14,301,244 +0.22(+3.34%)
Aug 26, 2004 6.981 6.988 6.716 6.723 24,066,280 -0.26(-3.70%)
Aug 25, 2004 7.131 7.138 6.947 6.981 18,521,928 -0.14(-2.01%)
Aug 24, 2004 7.260 7.417 7.118 7.124 9,361,485 -0.12(-1.69%)
Aug 23, 2004 7.335 7.363 7.213 7.247 7,721,413 -0.05(-0.75%)
Aug 20, 2004 7.288 7.363 7.247 7.301 8,368,918 +0.01(+0.19%)
Aug 19, 2004 7.247 7.288 7.118 7.288 11,582,635 +0.04(+0.56%)
Aug 18, 2004 7.199 7.308 7.043 7.247 17,016,032 -0.01(-0.09%)
Aug 17, 2004 7.009 7.315 6.981 7.254 25,773,070 +0.38(+5.54%)
Aug 16, 2004 6.573 6.995 6.573 6.873 24,399,438 +0.37(+5.76%)
Aug 13, 2004 6.566 6.634 6.396 6.498 35,021,104 -0.15(-2.25%)
Aug 12, 2004 6.845 6.845 6.321 6.648 67,971,248 -0.61(-8.35%)
Aug 11, 2004 7.315 7.349 7.063 7.254 21,083,584 -0.30(-3.96%)
Aug 10, 2004 7.574 7.635 7.465 7.553 14,068,459 +0.06(+0.82%)
Aug 09, 2004 7.574 7.676 7.485 7.492 9,209,528 -0.07(-0.99%)
Aug 06, 2004 7.893 7.934 7.485 7.567 14,842,643 -0.43(-5.36%)
Aug 05, 2004 8.268 8.308 7.995 7.995 7,161,203 -0.20(-2.49%)
Aug 04, 2004 8.145 8.281 8.104 8.200 7,818,260 -0.03(-0.41%)
Aug 03, 2004 8.458 8.499 8.234 8.234 7,336,967 -0.19(-2.26%)
Aug 02, 2004 8.404 8.458 8.329 8.424 6,857,584 +0.01(+0.16%)
Jul 30, 2004 8.404 8.465 8.342 8.410 8,103,803 -0.06(-0.72%)
Jul 29, 2004 8.336 8.513 8.315 8.472 10,573,609 +0.24(+2.89%)
Jul 28, 2004 8.227 8.288 8.084 8.234 10,060,572 +0.01(+0.08%)
Jul 27, 2004 8.111 8.261 8.002 8.227 10,094,520 +0.07(+0.92%)
Jul 26, 2004 8.200 8.234 8.023 8.152 8,375,531 -0.05(-0.58%)
Jul 23, 2004 8.213 8.410 8.179 8.200 11,005,818 -0.13(-1.55%)
Jul 22, 2004 8.268 8.397 8.186 8.329 13,008,585 +0.07(+0.82%)
Jul 21, 2004 8.642 8.662 8.247 8.261 17,956,722 -0.37(-4.33%)
Jul 20, 2004 8.268 8.758 8.077 8.635 47,348,088 +0.97(+12.60%)
Jul 19, 2004 7.927 7.961 7.519 7.669 24,148,578 -0.30(-3.76%)
Jul 16, 2004 8.009 8.029 7.880 7.968 10,273,223 +0.06(+0.77%)
Jul 15, 2004 8.057 8.152 7.893 7.907 9,620,428 -0.15(-1.86%)
Jul 14, 2004 8.097 8.206 8.009 8.057 11,380,124 -0.14(-1.74%)
Jul 13, 2004 8.077 8.227 8.070 8.200 10,597,122 +0.13(+1.60%)
Jul 12, 2004 8.186 8.194 8.029 8.070 14,921,414 -0.16(-1.90%)
Jul 09, 2004 8.336 8.349 8.179 8.227 11,521,793 +0.20(+2.46%)
Jul 08, 2004 8.302 8.302 8.023 8.029 14,693,185 -0.31(-3.67%)
Jul 07, 2004 8.152 8.431 8.152 8.336 11,321,046 +0.18(+2.17%)
Jul 06, 2004 8.513 8.519 8.043 8.159 17,911,164 -0.37(-4.31%)
Jul 02, 2004 8.608 8.608 8.356 8.526 7,973,008 -0.03(-0.40%)
Jul 01, 2004 8.812 8.866 8.553 8.560 15,769,519 -0.33(-3.68%)
Jun 30, 2004 8.805 8.975 8.798 8.887 12,572,409 +0.10(+1.16%)
Jun 29, 2004 8.506 8.798 8.499 8.785 10,588,452 +0.29(+3.36%)
Jun 28, 2004 8.710 8.778 8.472 8.499 8,278,391 -0.15(-1.73%)
Jun 25, 2004 8.533 8.737 8.519 8.649 17,294,668 +0.15(+1.76%)
Jun 24, 2004 8.560 8.676 8.492 8.499 10,956,439 -0.05(-0.64%)
Jun 23, 2004 8.370 8.594 8.329 8.553 15,346,568 +0.22(+2.61%)
Jun 22, 2004 8.227 8.451 8.220 8.336 12,784,913 +0.13(+1.58%)
Jun 21, 2004 8.472 8.499 8.200 8.206 9,043,023 -0.24(-2.82%)
Jun 18, 2004 8.336 8.485 8.288 8.444 17,835,038 +0.25(+3.07%)
Jun 17, 2004 8.274 8.356 8.172 8.193 11,076,799 -0.16(-1.95%)
Jun 16, 2004 8.322 8.438 8.240 8.356 12,461,160 -0.19(-2.23%)
Jun 15, 2004 8.404 8.608 8.383 8.547 17,067,468 +0.38(+4.67%)
Jun 14, 2004 8.540 8.649 8.138 8.165 18,005,070 -0.57(-6.54%)
Jun 10, 2004 8.628 8.737 8.574 8.737 7,734,199 +0.11(+1.26%)
Jun 09, 2004 8.710 8.812 8.553 8.628 9,894,655 -0.22(-2.54%)
Jun 08, 2004 8.758 8.853 8.642 8.853 16,215,542 +0.10(+1.09%)
Jun 07, 2004 8.465 8.771 8.458 8.758 22,849,746 +0.39(+4.63%)
Jun 04, 2004 8.295 8.404 8.234 8.370 7,953,316 +0.21(+2.59%)
Jun 03, 2004 8.417 8.424 8.152 8.159 10,711,751 -0.26(-3.07%)
Jun 02, 2004 8.336 8.472 8.288 8.417 8,464,736 +0.08(+0.98%)
Jun 01, 2004 8.247 8.431 8.234 8.336 8,368,624 -0.10(-1.13%)
May 28, 2004 8.342 8.444 8.295 8.431 7,113,147 +0.14(+1.64%)
May 27, 2004 8.594 8.662 8.261 8.295 17,453,824 -0.30(-3.48%)
May 26, 2004 8.138 8.649 8.131 8.594 17,457,792 +0.17(+2.02%)
May 25, 2004 8.165 8.431 8.057 8.424 11,213,472 +0.18(+2.23%)
May 24, 2004 8.200 8.315 8.165 8.240 11,834,083 +0.14(+1.76%)
May 21, 2004 7.982 8.186 7.975 8.097 17,361,386 +0.17(+2.15%)
May 20, 2004 7.832 7.934 7.723 7.927 15,532,326 +0.16(+2.10%)
May 19, 2004 7.730 7.941 7.635 7.764 18,218,750 +0.27(+3.54%)
May 18, 2004 7.485 7.642 7.478 7.499 14,417,783 +0.10(+1.38%)
May 17, 2004 7.519 7.580 7.383 7.397 11,947,536 -0.30(-3.89%)
May 14, 2004 7.907 7.968 7.655 7.696 10,686,915 -0.22(-2.75%)
May 13, 2004 7.662 7.955 7.621 7.914 10,324,512 +0.12(+1.48%)
May 12, 2004 7.852 7.852 7.526 7.798 10,966,432 -0.01(-0.17%)
May 11, 2004 7.682 7.852 7.621 7.812 11,266,524 +0.19(+2.50%)
May 10, 2004 7.567 7.689 7.417 7.621 12,490,405 -0.25(-3.20%)
May 07, 2004 7.710 8.036 7.710 7.873 13,248,277 +0.03(+0.35%)
May 06, 2004 7.900 7.968 7.669 7.846 9,015,541 -0.17(-2.12%)
May 05, 2004 8.050 8.091 7.873 8.016 11,339,563 +0.18(+2.35%)
May 04, 2004 7.927 7.975 7.662 7.832 12,995,212 +0.18(+2.31%)
May 03, 2004 7.492 7.812 7.492 7.655 20,764,094 +0.15(+1.99%)
Apr 30, 2004 7.723 7.744 7.417 7.505 15,561,865 -0.12(-1.61%)
Apr 29, 2004 7.866 7.955 7.519 7.628 17,442,802 -0.29(-3.61%)
Apr 28, 2004 8.131 8.165 7.893 7.914 13,693,565 -0.29(-3.57%)
Apr 27, 2004 8.172 8.234 8.097 8.206 16,178,802 +0.01(+0.08%)
Apr 26, 2004 8.329 8.356 8.152 8.200 19,564,020 -0.05(-0.66%)
Apr 23, 2004 7.893 8.336 7.866 8.254 54,508,996 +1.28(+18.34%)
Apr 22, 2004 6.934 7.111 6.859 6.975 23,398,788 +0.03(+0.49%)
Apr 21, 2004 7.097 7.199 6.859 6.941 17,796,976 -0.07(-1.07%)
Apr 20, 2004 7.247 7.376 6.995 7.016 10,404,164 -0.14(-2.00%)
Apr 19, 2004 7.131 7.241 7.050 7.158 11,136,759 +0.03(+0.38%)
Apr 16, 2004 7.383 7.386 7.131 7.131 14,312,119 -0.22(-2.96%)
Apr 15, 2004 7.485 7.601 7.288 7.349 8,180,663 -0.07(-1.01%)
Apr 14, 2004 7.437 7.553 7.281 7.424 7,411,181 -0.09(-1.18%)
Apr 13, 2004 7.778 7.812 7.478 7.512 12,205,450 -0.26(-3.33%)
Apr 12, 2004 7.764 7.818 7.703 7.771 5,293,638 +0.03(+0.35%)
Apr 08, 2004 7.825 7.859 7.642 7.744 9,527,843 +0.10(+1.25%)
Apr 07, 2004 7.662 8.349 7.519 7.648 12,285,249 -0.15(-1.92%)
Apr 06, 2004 7.927 7.961 7.716 7.798 10,075,856 -0.24(-2.96%)
Apr 05, 2004 8.077 8.186 7.927 8.036 8,508,383 -0.04(-0.51%)
Apr 02, 2004 8.091 8.125 7.941 8.077 8,512,939 +0.23(+2.95%)
Apr 01, 2004 7.608 7.859 7.594 7.846 7,512,877 +0.24(+3.13%)
Mar 31, 2004 7.737 7.757 7.587 7.608 6,615,982 -0.06(-0.80%)
Mar 30, 2004 7.648 7.805 7.567 7.669 7,334,909 +0.02(+0.27%)
Mar 29, 2004 7.655 7.866 7.621 7.648 12,575,936 +0.12(+1.63%)
Mar 26, 2004 7.485 7.642 7.403 7.526 10,471,325 +0.10(+1.37%)
Mar 25, 2004 7.233 7.471 7.165 7.424 14,233,642 +0.41(+5.82%)
Mar 24, 2004 7.145 7.281 6.975 7.016 11,429,209 -0.13(-1.81%)
Mar 23, 2004 7.383 7.383 7.036 7.145 13,876,530 +0.12(+1.65%)
Mar 22, 2004 7.104 7.165 6.907 7.029 14,227,176 -0.16(-2.27%)
Mar 19, 2004 7.417 7.471 7.172 7.192 11,225,816 -0.21(-2.85%)
Mar 18, 2004 7.471 7.485 7.260 7.403 8,747,928 -0.05(-0.73%)
Mar 17, 2004 7.383 7.560 7.376 7.458 10,825,645 +0.22(+3.01%)
Mar 16, 2004 7.478 7.539 7.111 7.240 18,621,126 -0.16(-2.12%)
Mar 15, 2004 7.587 7.614 6.805 7.397 13,886,376 -0.31(-3.98%)
Mar 12, 2004 7.492 7.791 7.485 7.703 13,741,768 +0.20(+2.72%)
Mar 11, 2004 7.696 7.716 7.070 7.499 32,877,988 -0.40(-5.08%)
Mar 10, 2004 8.472 8.499 7.750 7.900 20,336,294 -0.36(-4.37%)
Mar 09, 2004 8.628 8.655 8.165 8.261 20,047,664 -0.37(-4.26%)
Mar 08, 2004 8.655 8.792 8.574 8.628 13,688,421 -0.03(-0.39%)
Mar 05, 2004 8.669 8.778 8.608 8.662 10,546,715 -0.07(-0.86%)
Mar 04, 2004 8.710 8.792 8.642 8.737 7,996,081 +0.03(+0.31%)
Mar 03, 2004 8.839 8.880 8.676 8.710 15,866,953 -0.12(-1.39%)
Mar 02, 2004 8.669 8.839 8.635 8.832 14,636,900 +0.16(+1.88%)
Mar 01, 2004 8.506 8.717 8.506 8.669 6,891,091 +0.13(+1.51%)
Feb 27, 2004 8.730 8.744 8.504 8.540 9,666,132 -0.06(-0.71%)
Feb 26, 2004 8.608 8.737 8.506 8.601 11,989,566 +0.05(+0.56%)
Feb 25, 2004 8.376 8.621 8.356 8.553 11,566,469 +0.18(+2.11%)
Feb 24, 2004 8.417 8.458 8.200 8.376 12,535,522 -0.12(-1.36%)
Feb 23, 2004 8.751 8.941 8.404 8.492 16,519,014 -0.29(-3.26%)
Feb 20, 2004 8.853 8.853 8.615 8.778 22,885,018 -0.07(-0.85%)
Feb 19, 2004 8.996 9.071 8.764 8.853 18,399,070 -0.12(-1.29%)
Feb 18, 2004 8.798 8.982 8.730 8.968 19,323,300 +0.24(+2.81%)
Feb 17, 2004 8.587 8.819 8.567 8.723 13,411,402 +0.28(+3.30%)
Feb 13, 2004 8.710 8.778 8.397 8.444 12,849,134 -0.16(-1.90%)
Feb 12, 2004 8.710 8.764 8.513 8.608 11,338,975 -0.14(-1.63%)
Feb 11, 2004 8.628 8.778 8.533 8.751 13,278,551 +0.12(+1.42%)
Feb 10, 2004 8.601 8.628 8.438 8.628 13,535,730 -0.02(-0.24%)
Feb 09, 2004 8.717 8.873 8.574 8.649 17,043,660 +0.06(+0.71%)
Feb 06, 2004 8.234 8.635 8.213 8.587 24,564,032 +0.54(+6.77%)
Feb 05, 2004 8.206 8.322 8.043 8.043 13,669,904 -0.12(-1.42%)
Feb 04, 2004 8.295 8.302 8.009 8.159 17,514,520 -0.33(-3.93%)
Feb 03, 2004 8.567 8.581 8.356 8.492 12,154,602 -0.10(-1.11%)
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.