Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 6.313 6.333 6.244 6.261 10,035,669 -0.06(-0.94%)
Dec 30, 2004 6.346 6.366 6.320 6.320 9,238,660 -0.06(-0.93%)
Dec 29, 2004 6.323 6.382 6.284 6.379 12,008,706 +0.01(+0.10%)
Dec 28, 2004 6.412 6.415 6.330 6.372 20,675,638 -0.03(-0.51%)
Dec 27, 2004 6.438 6.494 6.323 6.405 14,818,936 -0.04(-0.66%)
Dec 23, 2004 6.481 6.510 6.412 6.448 9,061,175 -0.06(-0.96%)
Dec 22, 2004 6.405 6.527 6.382 6.510 15,119,108 +0.11(+1.64%)
Dec 21, 2004 6.303 6.418 6.281 6.405 9,407,317 +0.10(+1.51%)
Dec 20, 2004 6.300 6.340 6.267 6.310 13,944,906 +0.04(+0.68%)
Dec 17, 2004 6.241 6.323 6.231 6.267 13,281,240 -0.03(-0.47%)
Dec 16, 2004 6.326 6.336 6.248 6.297 18,048,982 -0.03(-0.47%)
Dec 15, 2004 6.244 6.340 6.215 6.326 15,531,312 +0.08(+1.32%)
Dec 14, 2004 6.333 6.356 6.208 6.244 17,129,896 -0.10(-1.50%)
Dec 13, 2004 6.290 6.395 6.290 6.340 12,342,061 +0.05(+0.78%)
Dec 10, 2004 6.162 6.307 6.159 6.290 12,177,058 +0.12(+1.97%)
Dec 09, 2004 6.097 6.208 6.097 6.169 19,356,830 +0.09(+1.51%)
Dec 08, 2004 6.110 6.139 6.051 6.077 13,238,010 -0.01(-0.22%)
Dec 07, 2004 6.129 6.215 6.080 6.090 14,078,248 -0.01(-0.22%)
Dec 06, 2004 6.028 6.120 6.021 6.103 11,476,859 +0.02(+0.38%)
Dec 03, 2004 6.067 6.116 6.067 6.080 11,659,520 -0.01(-0.11%)
Dec 02, 2004 6.120 6.218 6.080 6.087 19,192,436 -0.03(-0.43%)
Dec 01, 2004 6.014 6.113 6.008 6.113 13,651,432 +0.10(+1.69%)
Nov 30, 2004 5.988 6.087 5.919 6.011 11,710,969 +0.02(+0.27%)
Nov 29, 2004 5.985 6.031 5.949 5.995 11,240,314 +0.02(+0.27%)
Nov 26, 2004 5.995 6.070 5.978 5.978 5,087,702 -0.05(-0.82%)
Nov 24, 2004 6.051 6.051 5.949 6.028 10,122,432 +0.01(+0.11%)
Nov 23, 2004 6.057 6.116 6.018 6.021 19,858,538 -0.04(-0.60%)
Nov 22, 2004 6.143 6.146 6.054 6.057 19,239,624 -0.09(-1.44%)
Nov 19, 2004 6.077 6.146 6.021 6.146 21,492,436 +0.07(+1.19%)
Nov 18, 2004 6.090 6.110 5.972 6.074 15,278,327 -0.04(-0.70%)
Nov 17, 2004 6.034 6.159 6.034 6.116 13,536,356 +0.08(+1.36%)
Nov 16, 2004 5.939 6.057 5.929 6.034 12,505,846 +0.08(+1.32%)
Nov 15, 2004 5.995 5.995 5.939 5.955 10,917,310 -0.04(-0.66%)
Nov 12, 2004 5.909 6.001 5.896 5.995 10,318,183 +0.09(+1.50%)
Nov 11, 2004 5.830 5.965 5.817 5.906 14,904,178 +0.07(+1.24%)
Nov 10, 2004 5.748 5.850 5.739 5.834 10,379,679 +0.01(+0.23%)
Nov 09, 2004 5.860 5.873 5.788 5.821 10,711,817 -0.05(-0.89%)
Nov 08, 2004 5.788 5.903 5.788 5.873 13,220,962 +0.05(+0.79%)
Nov 05, 2004 5.739 5.847 5.725 5.827 19,251,800 +0.06(+0.97%)
Nov 04, 2004 5.702 5.771 5.696 5.771 15,253,059 +0.04(+0.75%)
Nov 03, 2004 5.791 5.808 5.683 5.729 16,274,436 +0.03(+0.52%)
Nov 02, 2004 5.673 5.742 5.660 5.699 15,865,581 +0.03(+0.46%)
Nov 01, 2004 5.607 5.712 5.601 5.673 19,310,860 +0.05(+0.94%)
Oct 29, 2004 5.505 5.656 5.505 5.620 17,669,656 +0.10(+1.78%)
Oct 28, 2004 5.423 5.591 5.423 5.522 21,323,170 +0.08(+1.51%)
Oct 27, 2004 5.344 5.453 5.292 5.440 14,298,354 +0.09(+1.60%)
Oct 26, 2004 5.285 5.400 5.285 5.354 17,829,180 +0.07(+1.24%)
Oct 25, 2004 5.193 5.305 5.144 5.288 19,625,342 +0.07(+1.32%)
Oct 22, 2004 5.223 5.272 5.203 5.220 16,693,337 +0.03(+0.57%)
Oct 21, 2004 5.288 5.321 5.068 5.190 30,996,866 +0.07(+1.41%)
Oct 20, 2004 5.013 5.164 5.013 5.118 17,292,158 +0.03(+0.65%)
Oct 19, 2004 5.151 5.154 5.032 5.085 28,200,944 -0.07(-1.34%)
Oct 18, 2004 5.078 5.180 5.065 5.154 21,581,938 +0.08(+1.49%)
Oct 15, 2004 5.049 5.134 4.976 5.078 17,849,578 +0.03(+0.59%)
Oct 14, 2004 5.124 5.151 5.039 5.049 12,277,825 -0.05(-1.03%)
Oct 13, 2004 5.154 5.187 5.098 5.101 29,644,266 -0.02(-0.38%)
Oct 12, 2004 5.085 5.121 4.999 5.121 20,734,090 +0.11(+2.30%)
Oct 11, 2004 5.019 5.052 4.993 5.006 13,133,894 +0.02(+0.40%)
Oct 08, 2004 5.039 5.121 4.973 4.986 18,538,816 +0.05(+0.93%)
Oct 07, 2004 4.986 5.016 4.940 4.940 10,545,596 -0.05(-1.05%)
Oct 06, 2004 5.003 5.009 4.914 4.993 13,414,278 +0.00(+0.00%)
Oct 05, 2004 5.009 5.029 4.950 4.993 21,461,688 +0.08(+1.54%)
Oct 04, 2004 4.763 4.934 4.760 4.917 23,933,082 +0.20(+4.25%)
Oct 01, 2004 4.707 4.733 4.681 4.717 15,222,920 +0.01(+0.28%)
Sep 30, 2004 4.684 4.730 4.664 4.704 14,677,375 +0.02(+0.42%)
Sep 29, 2004 4.707 4.747 4.661 4.684 14,649,062 -0.05(-0.97%)
Sep 28, 2004 4.599 4.747 4.523 4.730 23,086,148 +0.04(+0.91%)
Sep 27, 2004 4.796 4.829 4.684 4.687 21,786,518 -0.14(-2.93%)
Sep 24, 2004 4.914 4.917 4.799 4.829 13,686,746 -0.08(-1.54%)
Sep 23, 2004 4.865 4.927 4.842 4.904 15,231,749 +0.02(+0.40%)
Sep 22, 2004 5.009 5.009 4.875 4.884 15,969,393 -0.14(-2.81%)
Sep 21, 2004 5.111 5.137 5.009 5.026 19,396,406 -0.06(-1.23%)
Sep 20, 2004 5.147 5.170 5.078 5.088 8,475,444 -0.07(-1.34%)
Sep 17, 2004 5.118 5.206 5.105 5.157 15,721,888 +0.06(+1.16%)
Sep 16, 2004 5.022 5.114 5.003 5.098 10,006,138 +0.08(+1.50%)
Sep 15, 2004 5.013 5.036 4.937 5.022 11,684,788 +0.01(+0.20%)
Sep 14, 2004 4.986 5.032 4.957 5.013 7,591,976 +0.04(+0.73%)
Sep 13, 2004 4.944 5.013 4.927 4.976 11,320,380 +0.01(+0.13%)
Sep 10, 2004 4.917 4.993 4.878 4.970 13,015,773 +0.03(+0.60%)
Sep 09, 2004 4.868 4.973 4.842 4.940 11,199,520 +0.04(+0.87%)
Sep 08, 2004 4.921 4.963 4.894 4.898 8,560,077 -0.05(-1.00%)
Sep 07, 2004 4.871 4.957 4.868 4.947 9,388,746 +0.09(+1.76%)
Sep 03, 2004 4.898 4.917 4.861 4.861 5,325,160 -0.06(-1.14%)
Sep 02, 2004 4.888 4.927 4.881 4.917 8,081,811 +0.01(+0.20%)
Sep 01, 2004 4.855 4.917 4.829 4.907 11,602,591 +0.05(+1.08%)
Aug 31, 2004 4.796 4.865 4.796 4.855 9,416,754 +0.06(+1.23%)
Aug 30, 2004 4.924 4.924 4.796 4.796 5,730,666 -0.06(-1.22%)
Aug 27, 2004 4.855 4.881 4.825 4.855 7,308,852 -0.02(-0.40%)
Aug 26, 2004 4.829 4.878 4.786 4.875 11,052,174 +0.02(+0.41%)
Aug 25, 2004 4.753 4.855 4.733 4.855 12,018,143 +0.11(+2.28%)
Aug 24, 2004 4.753 4.815 4.714 4.747 11,223,266 -0.01(-0.21%)
Aug 23, 2004 4.753 4.763 4.697 4.756 7,135,325 +0.06(+1.26%)
Aug 20, 2004 4.678 4.747 4.648 4.697 7,973,736 +0.01(+0.21%)
Aug 19, 2004 4.714 4.747 4.612 4.687 9,235,007 -0.06(-1.25%)
Aug 18, 2004 4.674 4.763 4.648 4.747 7,809,342 +0.04(+0.77%)
Aug 17, 2004 4.671 4.753 4.655 4.710 11,114,583 +0.04(+0.91%)
Aug 16, 2004 4.533 4.681 4.530 4.668 10,498,408 +0.17(+3.72%)
Aug 13, 2004 4.549 4.586 4.464 4.500 9,148,548 -0.06(-1.30%)
Aug 12, 2004 4.602 4.628 4.533 4.559 12,135,655 -0.04(-0.93%)
Aug 11, 2004 4.628 4.674 4.602 4.602 10,805,278 -0.03(-0.57%)
Aug 10, 2004 4.599 4.655 4.599 4.628 8,982,936 +0.03(+0.64%)
Aug 09, 2004 4.661 4.678 4.599 4.599 10,128,825 -0.06(-1.34%)
Aug 06, 2004 4.638 4.835 4.632 4.661 18,539,730 +0.00(+0.07%)
Aug 05, 2004 4.845 4.888 4.651 4.658 28,962,334 -0.19(-3.93%)
Aug 04, 2004 4.901 4.940 4.845 4.848 10,980,023 -0.11(-2.25%)
Aug 03, 2004 4.990 5.009 4.940 4.960 13,567,104 -0.02(-0.40%)
Aug 02, 2004 4.924 4.986 4.911 4.980 15,471,643 +0.02(+0.40%)
Jul 30, 2004 4.904 4.960 4.853 4.960 16,740,220 +0.03(+0.67%)
Jul 29, 2004 4.947 4.973 4.858 4.927 16,037,281 +0.00(+0.00%)
Jul 28, 2004 4.973 5.045 4.845 4.927 16,211,418 -0.01(-0.27%)
Jul 27, 2004 4.861 4.947 4.848 4.940 24,870,436 +0.10(+2.10%)
Jul 26, 2004 4.717 4.881 4.664 4.838 36,521,736 +0.23(+5.06%)
Jul 23, 2004 4.678 4.678 4.540 4.605 22,171,324 -0.07(-1.54%)
Jul 22, 2004 4.730 4.779 4.553 4.678 28,189,072 -0.03(-0.56%)
Jul 21, 2004 4.704 4.825 4.684 4.704 18,281,874 +0.00(+0.07%)
Jul 20, 2004 4.802 4.822 4.697 4.701 21,407,194 -0.11(-2.19%)
Jul 19, 2004 4.858 4.924 4.802 4.806 12,537,508 -0.05(-1.01%)
Jul 16, 2004 4.829 4.924 4.796 4.855 13,010,598 +0.06(+1.23%)
Jul 15, 2004 4.901 4.947 4.793 4.796 21,525,618 -0.12(-2.41%)
Jul 14, 2004 4.865 4.914 4.819 4.914 20,522,812 +0.05(+1.01%)
Jul 13, 2004 5.026 5.036 4.812 4.865 25,841,580 -0.14(-2.76%)
Jul 12, 2004 4.845 5.026 4.806 5.003 40,602,980 +0.28(+5.98%)
Jul 09, 2004 4.681 4.730 4.668 4.720 8,442,261 +0.06(+1.34%)
Jul 08, 2004 4.773 4.802 4.638 4.658 21,677,226 -0.13(-2.68%)
Jul 07, 2004 4.753 4.825 4.717 4.786 14,475,535 +0.04(+0.83%)
Jul 06, 2004 4.753 4.779 4.730 4.747 13,954,039 -0.00(-0.07%)
Jul 02, 2004 4.763 4.812 4.724 4.750 18,801,542 -0.04(-0.89%)
Jul 01, 2004 4.809 4.888 4.786 4.793 19,716,366 -0.01(-0.27%)
Jun 30, 2004 4.802 4.888 4.786 4.806 20,788,280 -0.01(-0.27%)
Jun 29, 2004 4.720 4.829 4.681 4.819 26,883,658 +0.08(+1.73%)
Jun 28, 2004 4.832 4.861 4.717 4.737 26,028,198 -0.14(-2.96%)
Jun 25, 2004 4.832 4.884 4.786 4.881 42,117,844 +0.02(+0.34%)
Jun 24, 2004 4.986 5.059 4.733 4.865 87,013,648 -0.53(-9.75%)
Jun 23, 2004 5.371 5.430 5.341 5.390 13,672,133 +0.02(+0.43%)
Jun 22, 2004 5.302 5.371 5.285 5.367 12,844,377 +0.08(+1.43%)
Jun 21, 2004 5.367 5.374 5.266 5.292 15,867,712 -0.07(-1.35%)
Jun 18, 2004 5.292 5.384 5.288 5.364 12,046,455 +0.05(+0.99%)
Jun 17, 2004 5.338 5.344 5.295 5.311 10,179,057 -0.02(-0.43%)
Jun 16, 2004 5.348 5.348 5.282 5.334 16,022,364 +0.02(+0.37%)
Jun 15, 2004 5.272 5.341 5.262 5.315 17,388,968 +0.08(+1.44%)
Jun 14, 2004 5.374 5.387 5.229 5.239 17,231,272 -0.13(-2.45%)
Jun 10, 2004 5.440 5.443 5.331 5.371 22,645,632 -0.07(-1.27%)
Jun 09, 2004 5.568 5.568 5.305 5.440 30,579,488 -0.13(-2.30%)
Jun 08, 2004 5.482 5.574 5.469 5.568 12,572,517 +0.06(+1.07%)
Jun 07, 2004 5.436 5.525 5.420 5.509 14,648,758 +0.11(+1.95%)
Jun 04, 2004 5.357 5.479 5.341 5.403 18,098,908 +0.09(+1.73%)
Jun 03, 2004 5.328 5.433 5.272 5.311 18,865,170 -0.02(-0.31%)
Jun 02, 2004 5.239 5.420 5.239 5.328 24,282,574 +0.12(+2.27%)
Jun 01, 2004 5.403 5.417 5.210 5.210 27,816,444 -0.24(-4.34%)
May 28, 2004 5.469 5.515 5.417 5.446 12,237,944 -0.02(-0.42%)
May 27, 2004 5.436 5.479 5.374 5.469 21,677,532 +0.01(+0.24%)
May 26, 2004 5.420 5.463 5.341 5.456 26,123,790 +0.04(+0.73%)
May 25, 2004 5.472 5.486 5.377 5.417 23,639,000 -0.09(-1.67%)
May 24, 2004 5.568 5.601 5.459 5.509 9,860,923 -0.06(-1.06%)
May 21, 2004 5.617 5.633 5.538 5.568 10,953,233 -0.03(-0.47%)
May 20, 2004 5.561 5.643 5.528 5.594 11,978,871 +0.02(+0.41%)
May 19, 2004 5.568 5.712 5.453 5.571 18,145,182 +0.08(+1.37%)
May 18, 2004 5.522 5.574 5.472 5.495 10,996,462 +0.04(+0.66%)
May 17, 2004 5.423 5.502 5.403 5.459 17,797,520 -0.03(-0.60%)
May 14, 2004 5.459 5.538 5.443 5.492 11,939,904 +0.00(+0.06%)
May 13, 2004 5.541 5.561 5.430 5.489 14,763,834 -0.07(-1.24%)
May 12, 2004 5.512 5.587 5.476 5.558 13,363,437 +0.03(+0.59%)
May 11, 2004 5.440 5.601 5.433 5.525 15,929,207 +0.11(+2.06%)
May 10, 2004 5.509 5.568 5.407 5.413 20,007,406 -0.15(-2.72%)
May 07, 2004 5.660 5.702 5.564 5.564 15,914,290 -0.10(-1.68%)
May 06, 2004 5.656 5.693 5.541 5.660 20,175,758 -0.02(-0.40%)
May 05, 2004 5.617 5.762 5.604 5.683 17,763,726 +0.07(+1.23%)
May 04, 2004 5.617 5.712 5.581 5.614 17,550,014 +0.00(+0.00%)
May 03, 2004 5.617 5.653 5.584 5.614 21,835,836 -0.02(-0.35%)
Apr 30, 2004 5.732 5.755 5.594 5.633 32,589,970 -0.11(-1.94%)
Apr 29, 2004 5.863 5.863 5.729 5.745 17,353,350 -0.12(-2.02%)
Apr 28, 2004 5.962 5.962 5.844 5.863 13,577,759 -0.10(-1.60%)
Apr 27, 2004 6.014 6.037 5.932 5.959 14,060,287 -0.06(-0.93%)
Apr 26, 2004 5.998 6.041 5.972 6.014 14,805,237 -0.01(-0.16%)
Apr 23, 2004 5.978 6.093 5.847 6.024 32,452,974 +0.10(+1.72%)
Apr 22, 2004 6.024 6.028 5.847 5.922 39,294,520 -0.18(-3.01%)
Apr 21, 2004 6.011 6.139 5.965 6.106 26,262,004 +0.10(+1.58%)
Apr 20, 2004 6.192 6.192 6.008 6.011 20,956,632 -0.18(-2.92%)
Apr 19, 2004 6.129 6.205 6.087 6.192 14,601,570 +0.01(+0.11%)
Apr 16, 2004 6.169 6.238 6.116 6.185 12,143,874 +0.06(+1.02%)
Apr 15, 2004 6.195 6.228 6.120 6.123 17,025,474 -0.06(-1.01%)
Apr 14, 2004 6.166 6.261 6.166 6.185 11,892,107 -0.03(-0.48%)
Apr 13, 2004 6.258 6.290 6.208 6.215 14,138,222 -0.06(-0.94%)
Apr 12, 2004 6.261 6.307 6.244 6.274 10,522,154 -0.04(-0.68%)
Apr 08, 2004 6.376 6.412 6.284 6.317 20,891,786 -0.10(-1.49%)
Apr 07, 2004 6.432 6.451 6.323 6.412 37,304,740 -0.07(-1.06%)
Apr 06, 2004 6.402 6.487 6.379 6.481 12,599,612 +0.08(+1.23%)
Apr 05, 2004 6.455 6.461 6.349 6.402 11,647,951 -0.04(-0.56%)
Apr 02, 2004 6.389 6.441 6.323 6.438 20,738,960 +0.10(+1.55%)
Apr 01, 2004 6.277 6.399 6.277 6.340 29,559,634 -0.09(-1.38%)
Mar 31, 2004 6.530 6.530 6.392 6.428 18,019,148 -0.08(-1.21%)
Mar 30, 2004 6.494 6.553 6.438 6.507 11,251,578 -0.01(-0.15%)
Mar 29, 2004 6.550 6.550 6.491 6.517 8,044,061 -0.05(-0.75%)
Mar 26, 2004 6.481 6.596 6.458 6.566 12,770,095 +0.06(+0.86%)
Mar 25, 2004 6.435 6.510 6.402 6.510 12,413,298 +0.13(+2.06%)
Mar 24, 2004 6.363 6.445 6.346 6.379 10,512,717 +0.02(+0.26%)
Mar 23, 2004 6.353 6.412 6.303 6.363 10,827,197 +0.02(+0.36%)
Mar 22, 2004 6.438 6.441 6.294 6.340 13,682,788 -0.11(-1.78%)
Mar 19, 2004 6.435 6.527 6.422 6.455 19,759,292 +0.02(+0.36%)
Mar 18, 2004 6.363 6.461 6.323 6.432 13,057,176 +0.08(+1.19%)
Mar 17, 2004 6.290 6.386 6.281 6.356 10,655,496 +0.11(+1.84%)
Mar 16, 2004 6.254 6.264 6.225 6.241 15,474,383 +0.04(+0.69%)
Mar 15, 2004 6.248 6.248 5.798 6.198 17,779,254 -0.07(-1.05%)
Mar 12, 2004 6.300 6.323 6.208 6.264 16,148,095 +0.02(+0.37%)
Mar 11, 2004 6.619 6.619 6.225 6.241 23,977,226 -0.13(-2.06%)
Mar 10, 2004 6.464 6.464 6.363 6.372 15,295,071 -0.09(-1.42%)
Mar 09, 2004 6.537 6.537 6.455 6.464 12,371,287 -0.04(-0.56%)
Mar 08, 2004 6.734 6.734 6.497 6.501 10,690,811 -0.05(-0.75%)
Mar 05, 2004 6.570 6.606 6.540 6.550 14,462,749 -0.02(-0.30%)
Mar 04, 2004 6.602 6.639 6.563 6.570 13,796,647 -0.03(-0.40%)
Mar 03, 2004 6.606 6.616 6.520 6.596 18,813,112 -0.01(-0.15%)
Mar 02, 2004 6.658 6.731 6.553 6.606 21,718,630 -0.09(-1.28%)
Mar 01, 2004 6.658 6.704 6.612 6.691 15,955,693 +0.11(+1.70%)
Feb 27, 2004 6.642 6.642 6.550 6.579 14,589,698 -0.04(-0.60%)
Feb 26, 2004 6.586 6.639 6.507 6.619 14,973,284 -0.03(-0.49%)
Feb 25, 2004 6.573 6.652 6.487 6.652 25,063,142 +0.10(+1.50%)
Feb 24, 2004 6.392 6.589 6.323 6.553 23,578,722 +0.08(+1.17%)
Feb 23, 2004 6.570 6.593 6.455 6.478 16,464,098 -0.09(-1.40%)
Feb 20, 2004 6.602 6.609 6.533 6.570 19,319,384 +0.00(+0.00%)
Feb 19, 2004 6.619 6.767 6.570 6.570 25,837,926 -0.03(-0.45%)
Feb 18, 2004 6.566 6.602 6.520 6.599 13,411,538 +0.04(+0.55%)
Feb 17, 2004 6.593 6.612 6.497 6.563 12,316,793 -0.01(-0.10%)
Feb 13, 2004 6.612 6.655 6.563 6.570 11,341,082 -0.02(-0.30%)
Feb 12, 2004 6.570 6.616 6.524 6.589 12,181,929 +0.03(+0.45%)
Feb 11, 2004 6.550 6.593 6.504 6.560 17,625,210 +0.03(+0.45%)
Feb 10, 2004 6.405 6.606 6.392 6.530 17,641,040 +0.12(+1.95%)
Feb 09, 2004 6.428 6.438 6.363 6.405 13,651,127 +0.01(+0.15%)
Feb 06, 2004 6.300 6.428 6.264 6.395 13,572,583 +0.15(+2.47%)
Feb 05, 2004 6.294 6.340 6.228 6.241 18,693,772 -0.05(-0.73%)
Feb 04, 2004 6.356 6.356 6.261 6.287 18,433,786 -0.08(-1.24%)
Feb 03, 2004 6.497 6.501 6.310 6.366 19,708,148 -0.05(-0.77%)
Feb 02, 2004 6.422 6.478 6.326 6.415 17,644,694 +0.02(+0.36%)
Jan 30, 2004 6.445 6.520 6.372 6.392 16,006,838 -0.04(-0.66%)
Jan 29, 2004 6.566 6.570 6.333 6.435 26,037,026 -0.06(-0.91%)
Jan 28, 2004 6.553 6.622 6.494 6.494 17,001,728 -0.05(-0.70%)
Jan 27, 2004 6.642 6.642 6.474 6.540 18,670,636 -0.08(-1.19%)
Jan 26, 2004 6.471 6.668 6.445 6.619 21,093,932 +0.15(+2.28%)
Jan 23, 2004 6.576 6.586 6.422 6.471 41,569,556 -0.23(-3.43%)
Jan 22, 2004 6.685 6.842 6.681 6.701 38,463,416 -0.28(-4.00%)
Jan 21, 2004 7.128 7.128 6.924 6.980 19,785,474 -0.13(-1.85%)
Jan 20, 2004 6.964 7.190 6.931 7.112 22,427,352 +0.20(+2.90%)
Jan 16, 2004 6.997 7.010 6.905 6.911 12,639,493 -0.04(-0.57%)
Jan 15, 2004 7.023 7.023 6.911 6.951 11,285,979 -0.07(-1.03%)
Jan 14, 2004 7.046 7.046 6.980 7.023 14,402,166 +0.11(+1.57%)
Jan 13, 2004 6.947 6.997 6.849 6.914 13,614,291 +0.01(+0.14%)
Jan 12, 2004 6.918 7.095 6.888 6.905 21,834,314 -0.01(-0.19%)
Jan 09, 2004 6.980 7.029 6.898 6.918 26,601,144 -0.30(-4.19%)
Jan 08, 2004 7.062 7.256 7.006 7.220 22,777,146 +0.24(+3.39%)
Jan 07, 2004 7.046 7.046 6.898 6.983 16,123,132 -0.06(-0.89%)
Jan 06, 2004 7.059 7.062 6.878 7.046 15,952,649 -0.01(-0.19%)
Jan 05, 2004 7.049 7.075 6.987 7.059 19,983,356 +0.20(+2.97%)
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.