Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.485 7.492 7.295 7.444 12,068,279 +0.14(+1.86%)
Jan 28, 2005 7.315 7.369 7.220 7.308 17,380,638 -0.01(-0.09%)
Jan 27, 2005 7.574 7.580 7.281 7.315 23,311,246 -0.14(-1.83%)
Jan 26, 2005 7.832 8.098 7.281 7.451 44,114,224 -0.38(-4.87%)
Jan 25, 2005 7.710 7.934 7.710 7.832 11,344,514 +0.18(+2.31%)
Jan 24, 2005 7.798 7.825 7.560 7.655 11,586,700 -0.18(-2.34%)
Jan 21, 2005 7.941 8.023 7.839 7.839 11,702,943 -0.10(-1.20%)
Jan 20, 2005 8.098 8.104 7.893 7.934 10,102,872 -0.18(-2.26%)
Jan 19, 2005 8.438 8.438 8.098 8.118 10,969,773 -0.20(-2.45%)
Jan 18, 2005 8.030 8.329 7.948 8.322 19,303,426 +0.31(+3.91%)
Jan 14, 2005 8.104 8.159 7.968 8.009 12,587,626 -0.07(-0.84%)
Jan 13, 2005 8.043 8.138 8.030 8.077 16,142,081 +0.04(+0.51%)
Jan 12, 2005 7.934 8.064 7.866 8.036 12,617,458 +0.03(+0.43%)
Jan 11, 2005 7.962 8.036 7.866 8.002 16,660,106 -0.09(-1.09%)
Jan 10, 2005 8.084 8.111 8.023 8.091 9,858,629 +0.01(+0.08%)
Jan 07, 2005 8.091 8.118 8.002 8.084 12,980,736 +0.10(+1.19%)
Jan 06, 2005 7.996 8.036 7.927 7.989 15,055,773 +0.23(+2.98%)
Jan 05, 2005 7.853 7.914 7.676 7.757 10,997,548 -0.09(-1.13%)
Jan 04, 2005 8.002 8.070 7.846 7.846 10,764,033 -0.12(-1.54%)
Jan 03, 2005 8.057 8.159 7.955 7.968 9,106,943 -0.04(-0.51%)
Dec 31, 2004 8.030 8.091 7.982 8.009 4,747,161 +0.01(+0.08%)
Dec 30, 2004 7.873 8.023 7.873 8.002 5,469,456 +0.11(+1.38%)
Dec 29, 2004 7.955 7.982 7.880 7.893 9,640,104 -0.07(-0.85%)
Dec 28, 2004 8.043 8.084 7.941 7.962 8,888,858 -0.12(-1.43%)
Dec 27, 2004 8.009 8.132 7.975 8.077 7,845,755 +0.04(+0.51%)
Dec 23, 2004 8.057 8.084 7.948 8.036 5,653,446 -0.05(-0.59%)
Dec 22, 2004 8.084 8.104 7.962 8.084 10,496,571 +0.05(+0.68%)
Dec 21, 2004 7.907 8.064 7.853 8.030 11,539,673 +0.12(+1.55%)
Dec 20, 2004 7.859 7.996 7.846 7.907 7,850,898 +0.06(+0.78%)
Dec 17, 2004 7.893 7.996 7.825 7.846 13,210,725 -0.06(-0.77%)
Dec 16, 2004 7.805 8.077 7.791 7.907 18,228,140 +0.05(+0.69%)
Dec 15, 2004 7.805 7.880 7.697 7.853 13,769,603 +0.12(+1.50%)
Dec 14, 2004 7.587 7.737 7.519 7.737 19,769,428 +0.19(+2.52%)
Dec 13, 2004 7.655 7.723 7.526 7.546 9,063,296 -0.10(-1.25%)
Dec 10, 2004 7.737 7.737 7.580 7.642 9,653,477 +0.07(+0.90%)
Dec 09, 2004 7.594 7.744 7.499 7.574 15,451,676 -0.01(-0.18%)
Dec 08, 2004 7.791 7.805 7.553 7.587 16,411,307 -0.20(-2.53%)
Dec 07, 2004 7.975 8.064 7.785 7.785 13,469,516 -0.16(-2.05%)
Dec 06, 2004 8.030 8.064 7.934 7.948 16,363,987 -0.14(-1.77%)
Dec 03, 2004 8.159 8.166 8.023 8.091 19,352,070 +0.06(+0.76%)
Dec 02, 2004 8.567 8.567 7.907 8.030 52,171,008 -0.71(-8.10%)
Dec 01, 2004 8.567 8.744 8.540 8.737 8,063,693 +0.18(+2.07%)
Nov 30, 2004 8.560 8.635 8.506 8.560 7,203,552 -0.05(-0.63%)
Nov 29, 2004 8.574 8.628 8.506 8.615 8,641,529 +0.11(+1.28%)
Nov 26, 2004 8.642 8.642 8.479 8.506 5,031,523 -0.14(-1.57%)
Nov 24, 2004 8.506 8.656 8.506 8.642 5,213,750 +0.12(+1.44%)
Nov 23, 2004 8.424 8.669 8.424 8.519 6,167,650 -0.03(-0.32%)
Nov 22, 2004 8.377 8.560 8.302 8.547 8,548,799 +0.07(+0.80%)
Nov 19, 2004 8.744 8.744 8.465 8.479 8,000,207 -0.27(-3.04%)
Nov 18, 2004 8.642 8.819 8.622 8.744 10,552,414 +0.10(+1.18%)
Nov 17, 2004 8.472 8.778 8.424 8.642 19,232,592 +0.28(+3.34%)
Nov 16, 2004 8.302 8.383 8.213 8.363 8,818,171 +0.05(+0.57%)
Nov 15, 2004 8.315 8.390 8.247 8.315 7,216,043 -0.01(-0.16%)
Nov 12, 2004 8.302 8.370 8.254 8.329 10,407,808 +0.15(+1.83%)
Nov 11, 2004 7.996 8.220 7.968 8.179 11,293,520 +0.20(+2.47%)
Nov 10, 2004 8.132 8.138 7.955 7.982 11,512,192 -0.08(-1.01%)
Nov 09, 2004 8.240 8.281 8.036 8.064 15,709,292 -0.22(-2.63%)
Nov 08, 2004 8.302 8.472 8.240 8.281 9,676,402 -0.14(-1.70%)
Nov 05, 2004 8.295 8.472 8.288 8.424 10,144,314 +0.13(+1.56%)
Nov 04, 2004 8.111 8.300 7.996 8.295 10,610,169 +0.07(+0.83%)
Nov 03, 2004 8.240 8.343 8.104 8.227 20,913,638 +0.23(+2.89%)
Nov 02, 2004 7.996 8.275 7.941 7.996 24,476,470 +0.05(+0.69%)
Nov 01, 2004 7.757 7.962 7.696 7.941 12,095,466 +0.15(+1.92%)
Oct 29, 2004 7.744 7.866 7.717 7.791 15,138,069 +0.07(+0.88%)
Oct 28, 2004 7.744 7.778 7.696 7.723 19,137,806 -0.02(-0.26%)
Oct 27, 2004 7.485 7.819 7.485 7.744 22,624,366 +0.35(+4.79%)
Oct 26, 2004 7.288 7.402 7.213 7.390 12,874,486 +0.07(+0.93%)
Oct 25, 2004 7.213 7.363 7.152 7.322 11,512,192 +0.01(+0.19%)
Oct 22, 2004 7.342 7.465 7.254 7.308 16,445,548 +0.01(+0.09%)
Oct 21, 2004 7.036 7.376 6.975 7.301 32,529,728 +0.20(+2.78%)
Oct 20, 2004 6.948 7.145 6.948 7.104 17,297,606 +0.16(+2.25%)
Oct 19, 2004 6.975 7.077 6.927 6.948 13,498,320 -0.03(-0.39%)
Oct 18, 2004 7.022 7.056 6.961 6.975 12,034,185 -0.12(-1.73%)
Oct 15, 2004 7.063 7.179 7.043 7.097 11,063,385 +0.09(+1.26%)
Oct 14, 2004 7.097 7.125 6.941 7.009 8,175,968 -0.05(-0.67%)
Oct 13, 2004 7.227 7.247 7.016 7.056 10,259,235 +0.02(+0.29%)
Oct 12, 2004 7.206 7.247 6.967 7.036 18,291,478 -0.16(-2.27%)
Oct 11, 2004 6.975 7.267 6.954 7.199 16,355,610 +0.22(+3.22%)
Oct 08, 2004 7.145 7.179 6.914 6.975 25,266,218 -0.17(-2.38%)
Oct 07, 2004 7.315 7.519 7.138 7.145 48,618,612 -0.58(-7.49%)
Oct 06, 2004 7.737 7.798 7.635 7.723 19,208,344 -0.03(-0.35%)
Oct 05, 2004 7.968 8.023 7.696 7.751 23,352,688 -0.22(-2.82%)
Oct 04, 2004 7.900 8.118 7.900 7.975 18,499,424 +0.13(+1.65%)
Oct 01, 2004 7.553 7.846 7.540 7.846 13,483,183 +0.31(+4.06%)
Sep 30, 2004 7.519 7.655 7.485 7.540 8,714,861 -0.02(-0.27%)
Sep 29, 2004 7.390 7.587 7.295 7.560 10,110,955 +0.17(+2.30%)
Sep 28, 2004 7.526 7.533 7.363 7.390 13,708,322 -0.15(-1.99%)
Sep 27, 2004 7.587 7.696 7.533 7.540 8,876,514 -0.25(-3.23%)
Sep 24, 2004 7.791 7.853 7.744 7.791 9,055,067 +0.00(+0.00%)
Sep 23, 2004 7.805 7.812 7.717 7.791 8,353,492 +0.03(+0.44%)
Sep 22, 2004 7.662 7.812 7.662 7.757 13,754,907 -0.06(-0.78%)
Sep 21, 2004 7.655 7.839 7.655 7.819 14,161,832 +0.14(+1.77%)
Sep 20, 2004 7.642 7.723 7.608 7.683 8,624,629 +0.01(+0.18%)
Sep 17, 2004 7.676 7.717 7.580 7.669 12,903,878 +0.03(+0.36%)
Sep 16, 2004 7.458 7.710 7.458 7.642 14,642,088 +0.18(+2.46%)
Sep 15, 2004 7.519 7.526 7.417 7.458 10,269,081 -0.10(-1.26%)
Sep 14, 2004 7.621 7.648 7.499 7.553 11,478,833 -0.11(-1.42%)
Sep 13, 2004 7.608 7.785 7.567 7.662 14,925,128 +0.10(+1.26%)
Sep 10, 2004 7.546 7.621 7.417 7.567 17,392,834 +0.02(+0.27%)
Sep 09, 2004 7.145 7.580 7.138 7.546 31,238,856 +0.64(+9.26%)
Sep 08, 2004 6.818 6.941 6.805 6.907 8,170,971 +0.06(+0.89%)
Sep 07, 2004 6.893 6.961 6.784 6.846 9,466,106 -0.02(-0.30%)
Sep 03, 2004 6.975 7.010 6.805 6.866 10,763,004 -0.18(-2.61%)
Sep 02, 2004 6.900 7.077 6.805 7.050 10,836,924 +0.08(+1.17%)
Sep 01, 2004 6.907 6.982 6.852 6.968 7,943,335 +0.08(+1.19%)
Aug 31, 2004 6.818 6.886 6.784 6.886 11,743,944 +0.07(+1.00%)
Aug 30, 2004 6.941 6.954 6.771 6.818 11,457,524 -0.13(-1.86%)
Aug 27, 2004 6.730 7.002 6.723 6.948 14,301,001 +0.22(+3.34%)
Aug 26, 2004 6.982 6.988 6.716 6.723 24,065,870 -0.26(-3.70%)
Aug 25, 2004 7.131 7.138 6.948 6.982 18,521,614 -0.14(-2.01%)
Aug 24, 2004 7.261 7.417 7.118 7.125 9,361,326 -0.12(-1.69%)
Aug 23, 2004 7.335 7.363 7.213 7.247 7,721,282 -0.05(-0.75%)
Aug 20, 2004 7.288 7.363 7.247 7.301 8,368,776 +0.01(+0.19%)
Aug 19, 2004 7.247 7.288 7.118 7.288 11,582,438 +0.04(+0.56%)
Aug 18, 2004 7.199 7.308 7.043 7.247 17,015,742 -0.01(-0.09%)
Aug 17, 2004 7.009 7.315 6.982 7.254 25,772,632 +0.38(+5.54%)
Aug 16, 2004 6.573 6.995 6.573 6.873 24,399,022 +0.37(+5.76%)
Aug 13, 2004 6.567 6.635 6.396 6.498 35,020,508 -0.15(-2.25%)
Aug 12, 2004 6.846 6.846 6.322 6.648 67,970,096 -0.61(-8.35%)
Aug 11, 2004 7.315 7.349 7.063 7.254 21,083,226 -0.30(-3.96%)
Aug 10, 2004 7.574 7.635 7.465 7.553 14,068,220 +0.06(+0.82%)
Aug 09, 2004 7.574 7.676 7.485 7.492 9,209,372 -0.07(-0.99%)
Aug 06, 2004 7.893 7.934 7.485 7.567 14,842,391 -0.43(-5.36%)
Aug 05, 2004 8.268 8.309 7.996 7.996 7,161,081 -0.20(-2.49%)
Aug 04, 2004 8.145 8.281 8.104 8.200 7,818,127 -0.03(-0.41%)
Aug 03, 2004 8.458 8.499 8.234 8.234 7,336,842 -0.19(-2.26%)
Aug 02, 2004 8.404 8.458 8.329 8.424 6,857,467 +0.01(+0.16%)
Jul 30, 2004 8.404 8.465 8.343 8.411 8,103,665 -0.06(-0.72%)
Jul 29, 2004 8.336 8.513 8.315 8.472 10,573,429 +0.24(+2.89%)
Jul 28, 2004 8.227 8.288 8.084 8.234 10,060,401 +0.01(+0.08%)
Jul 27, 2004 8.111 8.261 8.002 8.227 10,094,348 +0.07(+0.92%)
Jul 26, 2004 8.200 8.234 8.023 8.152 8,375,389 -0.05(-0.58%)
Jul 23, 2004 8.213 8.411 8.179 8.200 11,005,631 -0.13(-1.55%)
Jul 22, 2004 8.268 8.397 8.186 8.329 13,008,364 +0.07(+0.82%)
Jul 21, 2004 8.642 8.662 8.247 8.261 17,956,416 -0.37(-4.33%)
Jul 20, 2004 8.268 8.758 8.077 8.635 47,347,284 +0.97(+12.60%)
Jul 19, 2004 7.927 7.962 7.519 7.669 24,148,166 -0.30(-3.76%)
Jul 16, 2004 8.009 8.030 7.880 7.968 10,273,049 +0.06(+0.77%)
Jul 15, 2004 8.057 8.152 7.893 7.907 9,620,264 -0.15(-1.86%)
Jul 14, 2004 8.098 8.206 8.009 8.057 11,379,931 -0.14(-1.74%)
Jul 13, 2004 8.077 8.227 8.070 8.200 10,596,942 +0.13(+1.60%)
Jul 12, 2004 8.186 8.195 8.030 8.070 14,921,160 -0.16(-1.90%)
Jul 09, 2004 8.336 8.349 8.179 8.227 11,521,598 +0.20(+2.46%)
Jul 08, 2004 8.302 8.302 8.023 8.030 14,692,936 -0.31(-3.67%)
Jul 07, 2004 8.152 8.431 8.152 8.336 11,320,854 +0.18(+2.17%)
Jul 06, 2004 8.513 8.519 8.043 8.159 17,910,860 -0.37(-4.31%)
Jul 02, 2004 8.608 8.608 8.356 8.526 7,972,873 -0.03(-0.40%)
Jul 01, 2004 8.812 8.867 8.554 8.560 15,769,251 -0.33(-3.68%)
Jun 30, 2004 8.805 8.975 8.798 8.887 12,572,195 +0.10(+1.16%)
Jun 29, 2004 8.506 8.798 8.499 8.785 10,588,272 +0.29(+3.36%)
Jun 28, 2004 8.710 8.778 8.472 8.499 8,278,250 -0.15(-1.73%)
Jun 25, 2004 8.533 8.737 8.519 8.649 17,294,374 +0.15(+1.76%)
Jun 24, 2004 8.560 8.676 8.492 8.499 10,956,253 -0.05(-0.64%)
Jun 23, 2004 8.370 8.594 8.329 8.554 15,346,308 +0.22(+2.61%)
Jun 22, 2004 8.227 8.451 8.220 8.336 12,784,695 +0.13(+1.58%)
Jun 21, 2004 8.472 8.499 8.200 8.206 9,042,869 -0.24(-2.82%)
Jun 18, 2004 8.336 8.485 8.288 8.445 17,834,736 +0.25(+3.07%)
Jun 17, 2004 8.275 8.356 8.172 8.193 11,076,611 -0.16(-1.95%)
Jun 16, 2004 8.322 8.438 8.240 8.356 12,460,948 -0.19(-2.23%)
Jun 15, 2004 8.404 8.608 8.383 8.547 17,067,178 +0.38(+4.67%)
Jun 14, 2004 8.540 8.649 8.138 8.166 18,004,764 -0.57(-6.54%)
Jun 10, 2004 8.628 8.737 8.574 8.737 7,734,067 +0.11(+1.26%)
Jun 09, 2004 8.710 8.812 8.554 8.628 9,894,487 -0.22(-2.54%)
Jun 08, 2004 8.758 8.853 8.642 8.853 16,215,266 +0.10(+1.09%)
Jun 07, 2004 8.465 8.771 8.458 8.758 22,849,358 +0.39(+4.63%)
Jun 04, 2004 8.295 8.404 8.234 8.370 7,953,181 +0.21(+2.59%)
Jun 03, 2004 8.417 8.424 8.152 8.159 10,711,569 -0.26(-3.07%)
Jun 02, 2004 8.336 8.472 8.288 8.417 8,464,592 +0.08(+0.98%)
Jun 01, 2004 8.247 8.431 8.234 8.336 8,368,482 -0.10(-1.13%)
May 28, 2004 8.343 8.445 8.295 8.431 7,113,026 +0.14(+1.64%)
May 27, 2004 8.594 8.662 8.261 8.295 17,453,528 -0.30(-3.48%)
May 26, 2004 8.138 8.649 8.132 8.594 17,457,496 +0.17(+2.02%)
May 25, 2004 8.166 8.431 8.057 8.424 11,213,281 +0.18(+2.23%)
May 24, 2004 8.200 8.315 8.166 8.240 11,833,882 +0.14(+1.76%)
May 21, 2004 7.982 8.186 7.975 8.098 17,361,092 +0.17(+2.15%)
May 20, 2004 7.832 7.934 7.723 7.927 15,532,062 +0.16(+2.10%)
May 19, 2004 7.730 7.941 7.635 7.764 18,218,440 +0.27(+3.54%)
May 18, 2004 7.485 7.642 7.478 7.499 14,417,538 +0.10(+1.38%)
May 17, 2004 7.519 7.580 7.383 7.397 11,947,333 -0.30(-3.89%)
May 14, 2004 7.907 7.968 7.655 7.696 10,686,733 -0.22(-2.75%)
May 13, 2004 7.662 7.955 7.621 7.914 10,324,337 +0.12(+1.48%)
May 12, 2004 7.853 7.853 7.526 7.798 10,966,246 -0.01(-0.17%)
May 11, 2004 7.683 7.853 7.621 7.812 11,266,333 +0.19(+2.50%)
May 10, 2004 7.567 7.689 7.417 7.621 12,490,193 -0.25(-3.20%)
May 07, 2004 7.710 8.036 7.710 7.873 13,248,052 +0.03(+0.35%)
May 06, 2004 7.900 7.968 7.669 7.846 9,015,388 -0.17(-2.12%)
May 05, 2004 8.050 8.091 7.873 8.016 11,339,371 +0.18(+2.35%)
May 04, 2004 7.927 7.975 7.662 7.832 12,994,991 +0.18(+2.31%)
May 03, 2004 7.492 7.812 7.492 7.655 20,763,740 +0.15(+1.99%)
Apr 30, 2004 7.723 7.744 7.417 7.506 15,561,600 -0.12(-1.61%)
Apr 29, 2004 7.866 7.955 7.519 7.628 17,442,506 -0.29(-3.61%)
Apr 28, 2004 8.132 8.166 7.893 7.914 13,693,332 -0.29(-3.57%)
Apr 27, 2004 8.172 8.234 8.098 8.206 16,178,527 +0.01(+0.08%)
Apr 26, 2004 8.329 8.356 8.152 8.200 19,563,688 -0.05(-0.66%)
Apr 23, 2004 7.893 8.336 7.866 8.254 54,508,072 +1.28(+18.34%)
Apr 22, 2004 6.934 7.111 6.859 6.975 23,398,390 +0.03(+0.49%)
Apr 21, 2004 7.097 7.199 6.859 6.941 17,796,674 -0.07(-1.07%)
Apr 20, 2004 7.247 7.376 6.995 7.016 10,403,987 -0.14(-2.00%)
Apr 19, 2004 7.131 7.242 7.050 7.159 11,136,569 +0.03(+0.38%)
Apr 16, 2004 7.383 7.386 7.131 7.131 14,311,875 -0.22(-2.96%)
Apr 15, 2004 7.485 7.601 7.288 7.349 8,180,524 -0.07(-1.01%)
Apr 14, 2004 7.438 7.553 7.281 7.424 7,411,055 -0.09(-1.18%)
Apr 13, 2004 7.778 7.812 7.478 7.512 12,205,243 -0.26(-3.33%)
Apr 12, 2004 7.764 7.819 7.703 7.771 5,293,548 +0.03(+0.35%)
Apr 08, 2004 7.825 7.859 7.642 7.744 9,527,681 +0.10(+1.25%)
Apr 07, 2004 7.662 8.349 7.519 7.648 12,285,041 -0.15(-1.92%)
Apr 06, 2004 7.927 7.962 7.717 7.798 10,075,685 -0.24(-2.96%)
Apr 05, 2004 8.077 8.186 7.927 8.036 8,508,239 -0.04(-0.51%)
Apr 02, 2004 8.091 8.125 7.941 8.077 8,512,794 +0.23(+2.95%)
Apr 01, 2004 7.608 7.859 7.594 7.846 7,512,750 +0.24(+3.13%)
Mar 31, 2004 7.737 7.757 7.587 7.608 6,615,869 -0.06(-0.80%)
Mar 30, 2004 7.648 7.805 7.567 7.669 7,334,784 +0.02(+0.27%)
Mar 29, 2004 7.655 7.866 7.621 7.648 12,575,722 +0.12(+1.63%)
Mar 26, 2004 7.485 7.642 7.404 7.526 10,471,147 +0.10(+1.37%)
Mar 25, 2004 7.233 7.472 7.165 7.424 14,233,400 +0.41(+5.82%)
Mar 24, 2004 7.145 7.281 6.975 7.016 11,429,014 -0.13(-1.81%)
Mar 23, 2004 7.383 7.383 7.036 7.145 13,876,294 +0.12(+1.65%)
Mar 22, 2004 7.104 7.165 6.907 7.029 14,226,934 -0.16(-2.27%)
Mar 19, 2004 7.417 7.472 7.172 7.193 11,225,626 -0.21(-2.85%)
Mar 18, 2004 7.472 7.485 7.261 7.404 8,747,779 -0.05(-0.73%)
Mar 17, 2004 7.383 7.560 7.376 7.458 10,825,461 +0.22(+3.01%)
Mar 16, 2004 7.478 7.540 7.111 7.240 18,620,810 -0.16(-2.12%)
Mar 15, 2004 7.587 7.614 6.805 7.397 13,886,140 -0.31(-3.98%)
Mar 12, 2004 7.492 7.791 7.485 7.703 13,741,534 +0.20(+2.72%)
Mar 11, 2004 7.696 7.717 7.070 7.499 32,877,430 -0.40(-5.08%)
Mar 10, 2004 8.472 8.499 7.751 7.900 20,335,948 -0.36(-4.37%)
Mar 09, 2004 8.628 8.656 8.166 8.261 20,047,324 -0.37(-4.26%)
Mar 08, 2004 8.656 8.792 8.574 8.628 13,688,189 -0.03(-0.39%)
Mar 05, 2004 8.669 8.778 8.608 8.662 10,546,536 -0.07(-0.86%)
Mar 04, 2004 8.710 8.792 8.642 8.737 7,995,945 +0.03(+0.31%)
Mar 03, 2004 8.839 8.880 8.676 8.710 15,866,683 -0.12(-1.39%)
Mar 02, 2004 8.669 8.839 8.635 8.832 14,636,651 +0.16(+1.88%)
Mar 01, 2004 8.506 8.717 8.506 8.669 6,890,973 +0.13(+1.51%)
Feb 27, 2004 8.730 8.744 8.505 8.540 9,665,968 -0.06(-0.71%)
Feb 26, 2004 8.608 8.737 8.506 8.601 11,989,363 +0.05(+0.56%)
Feb 25, 2004 8.377 8.622 8.356 8.554 11,566,273 +0.18(+2.11%)
Feb 24, 2004 8.417 8.458 8.200 8.377 12,535,309 -0.12(-1.36%)
Feb 23, 2004 8.751 8.941 8.404 8.492 16,518,733 -0.29(-3.26%)
Feb 20, 2004 8.853 8.853 8.615 8.778 22,884,628 -0.07(-0.85%)
Feb 19, 2004 8.996 9.071 8.764 8.853 18,398,758 -0.12(-1.29%)
Feb 18, 2004 8.798 8.982 8.730 8.969 19,322,972 +0.24(+2.81%)
Feb 17, 2004 8.588 8.819 8.567 8.724 13,411,174 +0.28(+3.30%)
Feb 13, 2004 8.710 8.778 8.397 8.445 12,848,916 -0.16(-1.90%)
Feb 12, 2004 8.710 8.764 8.513 8.608 11,338,783 -0.14(-1.63%)
Feb 11, 2004 8.628 8.778 8.533 8.751 13,278,325 +0.12(+1.42%)
Feb 10, 2004 8.601 8.628 8.438 8.628 13,535,500 -0.02(-0.24%)
Feb 09, 2004 8.717 8.873 8.574 8.649 17,043,370 +0.06(+0.71%)
Feb 06, 2004 8.234 8.635 8.213 8.588 24,563,616 +0.54(+6.77%)
Feb 05, 2004 8.206 8.322 8.043 8.043 13,669,672 -0.12(-1.42%)
Feb 04, 2004 8.295 8.302 8.009 8.159 17,514,222 -0.33(-3.93%)
Feb 03, 2004 8.567 8.581 8.356 8.492 12,154,396 -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.