Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.553 9.673 9.543 9.580 3,077,132 +0.00(+0.03%)
Feb 25, 2005 9.619 9.627 9.439 9.577 4,340,921 -0.03(-0.28%)
Feb 24, 2005 9.518 9.615 9.442 9.604 2,756,507 +0.07(+0.74%)
Feb 23, 2005 9.434 9.561 9.434 9.534 2,483,289 +0.07(+0.78%)
Feb 22, 2005 9.466 9.593 9.428 9.460 3,545,595 -0.03(-0.35%)
Feb 18, 2005 9.531 9.543 9.410 9.494 2,401,573 -0.02(-0.17%)
Feb 17, 2005 9.514 9.548 9.458 9.510 2,356,037 -0.05(-0.49%)
Feb 16, 2005 9.484 9.598 9.474 9.556 2,191,981 -0.01(-0.08%)
Feb 15, 2005 9.442 9.571 9.428 9.564 5,723,229 +0.18(+1.97%)
Feb 14, 2005 9.306 9.455 9.122 9.380 5,516,757 -0.30(-3.13%)
Feb 11, 2005 9.555 9.737 9.555 9.683 2,797,677 +0.13(+1.39%)
Feb 10, 2005 9.288 9.606 9.276 9.550 4,614,763 +0.26(+2.80%)
Feb 09, 2005 9.457 9.495 9.127 9.290 5,936,564 -0.18(-1.93%)
Feb 08, 2005 8.681 9.523 8.673 9.473 10,125,282 +0.65(+7.34%)
Feb 07, 2005 8.697 8.881 8.687 8.825 2,125,236 +0.11(+1.25%)
Feb 04, 2005 8.682 8.731 8.644 8.716 1,629,950 +0.03(+0.31%)
Feb 03, 2005 8.657 8.697 8.596 8.689 1,625,584 -0.01(-0.13%)
Feb 02, 2005 8.585 8.713 8.585 8.700 2,469,565 +0.11(+1.27%)
Feb 01, 2005 8.604 8.636 8.549 8.591 2,790,815 +0.07(+0.83%)
Jan 31, 2005 8.416 8.580 8.387 8.521 3,109,569 +0.11(+1.26%)
Jan 28, 2005 8.497 8.497 8.368 8.415 3,132,649 -0.06(-0.72%)
Jan 27, 2005 8.416 8.529 8.400 8.476 3,125,788 +0.08(+0.90%)
Jan 26, 2005 8.437 8.437 8.376 8.400 2,031,668 -0.05(-0.59%)
Jan 25, 2005 8.444 8.501 8.429 8.450 1,958,061 +0.00(+0.06%)
Jan 24, 2005 8.460 8.522 8.416 8.445 2,572,490 -0.01(-0.17%)
Jan 21, 2005 8.609 8.609 8.444 8.460 2,532,568 -0.17(-1.97%)
Jan 20, 2005 8.718 8.726 8.612 8.630 2,606,798 -0.09(-1.01%)
Jan 19, 2005 8.723 8.783 8.699 8.718 2,077,204 -0.04(-0.42%)
Jan 18, 2005 8.593 8.755 8.553 8.755 3,203,137 +0.17(+1.98%)
Jan 14, 2005 8.527 8.601 8.527 8.585 2,967,970 +0.08(+0.96%)
Jan 13, 2005 8.620 8.620 8.495 8.503 2,901,225 -0.15(-1.72%)
Jan 12, 2005 8.609 8.678 8.561 8.652 2,873,778 +0.03(+0.33%)
Jan 11, 2005 8.642 8.670 8.578 8.623 2,798,300 -0.04(-0.43%)
Jan 10, 2005 8.497 8.684 8.484 8.660 3,398,382 +0.10(+1.18%)
Jan 07, 2005 8.561 8.585 8.471 8.559 3,543,100 +0.01(+0.11%)
Jan 06, 2005 8.521 8.570 8.485 8.549 4,198,698 +0.01(+0.13%)
Jan 05, 2005 8.690 8.690 8.538 8.538 2,656,077 -0.12(-1.35%)
Jan 04, 2005 8.769 8.800 8.634 8.655 2,409,058 -0.07(-0.84%)
Jan 03, 2005 8.844 8.873 8.660 8.729 3,738,345 -0.15(-1.68%)
Dec 31, 2004 8.819 8.915 8.791 8.878 1,668,001 +0.04(+0.40%)
Dec 30, 2004 8.787 8.864 8.764 8.843 1,787,768 +0.03(+0.29%)
Dec 29, 2004 8.724 8.824 8.678 8.817 2,487,031 +0.09(+1.07%)
Dec 28, 2004 8.638 8.751 8.617 8.724 1,609,366 +0.07(+0.82%)
Dec 27, 2004 8.658 8.670 8.612 8.654 2,412,177 -0.00(-0.06%)
Dec 23, 2004 8.686 8.686 8.615 8.658 2,120,246 +0.00(+0.00%)
Dec 22, 2004 8.705 8.713 8.642 8.658 1,726,637 -0.03(-0.35%)
Dec 21, 2004 8.625 8.710 8.625 8.689 2,448,981 +0.10(+1.12%)
Dec 20, 2004 8.617 8.617 8.516 8.593 2,207,576 -0.05(-0.61%)
Dec 17, 2004 8.562 8.655 8.562 8.646 4,047,742 +0.02(+0.26%)
Dec 16, 2004 8.601 8.665 8.553 8.623 3,812,575 +0.02(+0.26%)
Dec 15, 2004 8.577 8.623 8.545 8.601 2,414,049 +0.02(+0.28%)
Dec 14, 2004 8.545 8.601 8.487 8.577 4,010,315 +0.05(+0.58%)
Dec 13, 2004 8.562 8.577 8.445 8.527 4,012,186 -0.04(-0.49%)
Dec 10, 2004 8.747 8.747 8.480 8.569 3,004,773 -0.02(-0.28%)
Dec 09, 2004 8.577 8.633 8.561 8.593 3,979,750 -0.01(-0.09%)
Dec 08, 2004 8.569 8.609 8.521 8.601 5,466,854 -0.05(-0.56%)
Dec 07, 2004 8.641 8.671 8.598 8.649 5,633,404 +0.08(+0.88%)
Dec 06, 2004 8.650 8.657 8.554 8.573 3,203,137 -0.11(-1.26%)
Dec 03, 2004 8.681 8.697 8.644 8.682 1,960,557 +0.02(+0.26%)
Dec 02, 2004 8.729 8.729 8.641 8.660 2,760,873 -0.08(-0.88%)
Dec 01, 2004 8.655 8.769 8.655 8.737 5,542,332 +0.08(+0.94%)
Nov 30, 2004 8.689 8.697 8.625 8.655 5,179,289 -0.03(-0.39%)
Nov 29, 2004 8.689 8.737 8.673 8.689 3,355,964 +0.02(+0.18%)
Nov 26, 2004 8.673 8.689 8.662 8.673 1,429,092 +0.00(+0.00%)
Nov 24, 2004 8.660 8.682 8.642 8.673 3,204,384 +0.02(+0.28%)
Nov 23, 2004 8.644 8.687 8.593 8.649 3,105,826 +0.00(+0.06%)
Nov 22, 2004 8.630 8.660 8.561 8.644 2,950,504 +0.02(+0.28%)
Nov 19, 2004 8.713 8.721 8.620 8.620 2,374,126 -0.09(-1.07%)
Nov 18, 2004 8.753 8.785 8.710 8.713 2,308,005 -0.05(-0.60%)
Nov 17, 2004 8.793 8.854 8.764 8.766 3,410,234 +0.01(+0.15%)
Nov 16, 2004 8.737 8.785 8.726 8.753 4,197,451 +0.03(+0.37%)
Nov 15, 2004 8.737 8.764 8.715 8.721 3,217,484 -0.02(-0.18%)
Nov 12, 2004 8.713 8.761 8.695 8.737 5,138,119 +0.04(+0.46%)
Nov 11, 2004 8.718 8.743 8.654 8.697 3,372,183 -0.02(-0.24%)
Nov 10, 2004 8.753 8.791 8.697 8.718 4,248,601 -0.02(-0.22%)
Nov 09, 2004 8.769 8.808 8.715 8.737 2,187,615 -0.06(-0.73%)
Nov 08, 2004 8.817 8.841 8.790 8.801 3,473,236 -0.03(-0.34%)
Nov 05, 2004 8.846 8.852 8.800 8.832 4,175,618 -0.02(-0.25%)
Nov 04, 2004 8.745 8.864 8.719 8.854 4,761,976 +0.11(+1.25%)
Nov 03, 2004 8.729 8.745 8.686 8.745 1,969,913 +0.06(+0.65%)
Nov 02, 2004 8.721 8.782 8.673 8.689 2,139,583 -0.04(-0.51%)
Nov 01, 2004 8.633 8.750 8.596 8.734 2,597,441 +0.10(+1.21%)
Oct 29, 2004 8.641 8.652 8.588 8.630 2,410,306 -0.01(-0.13%)
Oct 28, 2004 8.577 8.686 8.545 8.641 2,066,600 +0.05(+0.56%)
Oct 27, 2004 8.476 8.598 8.436 8.593 5,116,910 -0.05(-0.63%)
Oct 26, 2004 8.618 8.647 8.529 8.647 3,803,218 +0.03(+0.33%)
Oct 25, 2004 8.020 8.711 7.967 8.618 9,381,730 +0.60(+7.48%)
Oct 22, 2004 8.080 8.134 8.001 8.019 1,497,084 -0.06(-0.73%)
Oct 21, 2004 7.959 8.139 7.903 8.078 2,805,786 +0.09(+1.16%)
Oct 20, 2004 7.908 8.070 7.887 7.985 2,415,920 +0.10(+1.28%)
Oct 19, 2004 7.966 8.000 7.876 7.884 1,677,358 -0.10(-1.26%)
Oct 18, 2004 7.903 8.000 7.868 7.985 1,503,322 +0.07(+0.85%)
Oct 15, 2004 7.895 7.995 7.855 7.918 2,414,672 +0.19(+2.43%)
Oct 14, 2004 7.711 7.818 7.684 7.730 2,431,515 +0.02(+0.25%)
Oct 13, 2004 7.804 7.804 7.559 7.711 3,037,834 -0.09(-1.17%)
Oct 12, 2004 7.911 7.911 7.780 7.802 2,473,308 -0.18(-2.29%)
Oct 11, 2004 7.956 7.993 7.927 7.985 711,739 +0.02(+0.22%)
Oct 08, 2004 8.033 8.049 7.915 7.967 1,265,660 -0.06(-0.78%)
Oct 07, 2004 8.107 8.126 8.028 8.030 1,414,745 -0.09(-1.14%)
Oct 06, 2004 8.016 8.136 8.016 8.123 1,638,683 +0.13(+1.58%)
Oct 05, 2004 8.004 8.016 7.943 7.996 1,058,563 -0.01(-0.12%)
Oct 04, 2004 8.048 8.060 7.976 8.006 1,449,053 +0.03(+0.40%)
Oct 01, 2004 7.943 8.036 7.923 7.974 1,959,309 +0.05(+0.59%)
Sep 30, 2004 7.815 7.951 7.769 7.927 3,121,421 +0.12(+1.48%)
Sep 29, 2004 7.727 7.812 7.721 7.812 1,585,038 +0.07(+0.93%)
Sep 28, 2004 7.711 7.775 7.668 7.740 2,134,593 +0.02(+0.29%)
Sep 27, 2004 7.823 7.831 7.681 7.717 1,456,538 -0.13(-1.59%)
Sep 24, 2004 7.839 7.868 7.817 7.842 1,578,800 +0.02(+0.31%)
Sep 23, 2004 7.815 7.897 7.791 7.818 1,447,181 -0.02(-0.22%)
Sep 22, 2004 7.863 7.875 7.738 7.836 1,325,543 -0.07(-0.85%)
Sep 21, 2004 7.873 7.932 7.836 7.903 1,697,319 +0.03(+0.35%)
Sep 20, 2004 7.918 7.971 7.870 7.876 1,427,220 -0.04(-0.51%)
Sep 17, 2004 7.967 8.008 7.900 7.916 2,134,593 -0.03(-0.36%)
Sep 16, 2004 8.024 8.040 7.937 7.945 1,817,086 -0.07(-0.92%)
Sep 15, 2004 8.016 8.088 7.995 8.019 1,712,914 -0.03(-0.32%)
Sep 14, 2004 8.000 8.072 7.982 8.044 1,273,145 +0.01(+0.10%)
Sep 13, 2004 7.992 8.054 7.967 8.036 1,379,189 +0.04(+0.48%)
Sep 10, 2004 7.943 8.025 7.903 7.998 1,427,844 +0.07(+0.85%)
Sep 09, 2004 8.117 8.117 7.903 7.931 2,072,838 -0.18(-2.27%)
Sep 08, 2004 8.040 8.179 8.040 8.115 2,619,898 +0.05(+0.58%)
Sep 07, 2004 8.080 8.097 8.019 8.068 1,878,841 +0.06(+0.78%)
Sep 03, 2004 8.048 8.048 7.969 8.006 2,045,391 -0.06(-0.77%)
Sep 02, 2004 7.911 8.073 7.911 8.068 1,982,389 +0.16(+2.03%)
Sep 01, 2004 7.910 7.966 7.866 7.908 1,652,407 -0.00(-0.02%)
Aug 31, 2004 7.790 7.910 7.770 7.910 2,043,520 +0.14(+1.84%)
Aug 30, 2004 7.860 7.863 7.762 7.767 1,013,027 -0.09(-1.16%)
Aug 27, 2004 7.892 7.897 7.817 7.858 1,721,647 -0.05(-0.63%)
Aug 26, 2004 7.942 7.951 7.905 7.908 1,898,802 -0.03(-0.34%)
Aug 25, 2004 7.963 7.982 7.895 7.935 1,659,892 -0.04(-0.54%)
Aug 24, 2004 7.943 7.992 7.919 7.979 1,128,427 +0.07(+0.83%)
Aug 23, 2004 8.024 8.024 7.889 7.913 1,653,654 -0.11(-1.38%)
Aug 20, 2004 7.943 8.028 7.895 8.024 2,068,471 +0.08(+1.01%)
Aug 19, 2004 7.895 7.953 7.847 7.943 1,508,312 +0.04(+0.47%)
Aug 18, 2004 7.854 7.908 7.799 7.907 1,282,502 +0.05(+0.69%)
Aug 17, 2004 7.833 7.950 7.830 7.852 1,512,055 +0.05(+0.66%)
Aug 16, 2004 7.581 7.806 7.581 7.801 1,598,137 +0.19(+2.53%)
Aug 13, 2004 7.623 7.623 7.533 7.608 1,697,943 -0.01(-0.11%)
Aug 12, 2004 7.738 7.738 7.568 7.616 1,479,618 -0.12(-1.59%)
Aug 11, 2004 7.782 7.782 7.676 7.740 1,496,460 -0.04(-0.54%)
Aug 10, 2004 7.661 7.788 7.650 7.782 1,089,129 +0.12(+1.59%)
Aug 09, 2004 7.671 7.706 7.562 7.660 1,369,208 +0.03(+0.38%)
Aug 06, 2004 7.647 7.663 7.564 7.631 2,195,724 -0.08(-1.00%)
Aug 05, 2004 7.892 7.892 7.697 7.708 2,453,971 -0.17(-2.22%)
Aug 04, 2004 8.000 8.000 7.785 7.883 2,870,036 -0.14(-1.70%)
Aug 03, 2004 8.040 8.059 7.959 8.019 2,242,508 -0.04(-0.50%)
Aug 02, 2004 8.040 8.091 7.982 8.059 2,445,862 +0.04(+0.52%)
Jul 30, 2004 7.996 8.033 7.927 8.017 2,322,352 +0.05(+0.60%)
Jul 29, 2004 7.849 8.033 7.839 7.969 3,525,634 +0.12(+1.55%)
Jul 28, 2004 7.759 7.868 7.692 7.847 2,055,996 +0.06(+0.78%)
Jul 27, 2004 7.807 7.838 7.732 7.786 2,158,297 +0.00(+0.02%)
Jul 26, 2004 7.729 7.871 7.729 7.785 2,528,825 +0.06(+0.73%)
Jul 23, 2004 7.583 7.754 7.535 7.729 3,515,653 +0.15(+2.01%)
Jul 22, 2004 7.629 7.629 7.353 7.576 3,674,719 -0.05(-0.67%)
Jul 21, 2004 7.733 7.767 7.621 7.628 1,768,431 -0.07(-0.96%)
Jul 20, 2004 7.608 7.729 7.599 7.701 1,799,620 +0.12(+1.54%)
Jul 19, 2004 7.669 7.684 7.559 7.584 1,960,557 -0.09(-1.21%)
Jul 16, 2004 7.807 7.822 7.666 7.677 2,201,962 -0.06(-0.73%)
Jul 15, 2004 7.759 7.801 7.732 7.733 1,211,391 -0.02(-0.21%)
Jul 14, 2004 7.815 7.823 7.717 7.749 1,770,926 -0.07(-0.84%)
Jul 13, 2004 7.717 7.815 7.695 7.815 1,002,422 +0.09(+1.16%)
Jul 12, 2004 7.717 7.746 7.674 7.725 881,408 +0.02(+0.21%)
Jul 09, 2004 7.729 7.757 7.665 7.709 1,677,358 -0.02(-0.25%)
Jul 08, 2004 7.855 7.855 7.650 7.729 2,115,879 -0.13(-1.65%)
Jul 07, 2004 7.735 7.897 7.735 7.858 2,118,998 +0.12(+1.60%)
Jul 06, 2004 7.751 7.759 7.708 7.735 1,807,729 -0.02(-0.31%)
Jul 02, 2004 7.801 7.823 7.735 7.759 1,465,271 -0.04(-0.53%)
Jul 01, 2004 7.807 7.841 7.740 7.801 3,171,324 -0.01(-0.08%)
Jun 30, 2004 7.847 7.875 7.794 7.807 2,904,968 -0.05(-0.61%)
Jun 29, 2004 7.992 7.992 7.842 7.855 2,677,286 -0.15(-1.90%)
Jun 28, 2004 8.016 8.088 7.980 8.008 2,775,220 +0.03(+0.40%)
Jun 25, 2004 7.935 8.033 7.926 7.976 2,762,745 -0.00(-0.06%)
Jun 24, 2004 7.834 8.075 7.834 7.980 3,977,254 +0.15(+1.92%)
Jun 23, 2004 7.727 7.834 7.705 7.830 1,553,225 +0.11(+1.43%)
Jun 22, 2004 7.647 7.740 7.605 7.719 2,290,539 +0.08(+1.03%)
Jun 21, 2004 7.663 7.676 7.624 7.640 1,231,975 +0.00(+0.02%)
Jun 18, 2004 7.629 7.692 7.626 7.639 2,137,088 +0.01(+0.13%)
Jun 17, 2004 7.615 7.671 7.583 7.629 1,658,645 +0.00(+0.00%)
Jun 16, 2004 7.637 7.656 7.589 7.629 1,499,579 -0.00(-0.06%)
Jun 15, 2004 7.604 7.703 7.596 7.634 2,051,629 +0.06(+0.83%)
Jun 14, 2004 7.631 7.639 7.555 7.572 1,296,225 -0.09(-1.19%)
Jun 10, 2004 7.608 7.689 7.602 7.663 1,800,244 +0.12(+1.57%)
Jun 09, 2004 7.687 7.689 7.528 7.544 2,437,129 -0.20(-2.59%)
Jun 08, 2004 7.631 7.751 7.631 7.745 2,944,890 +0.09(+1.24%)
Jun 07, 2004 7.591 7.661 7.567 7.650 1,343,633 +0.09(+1.17%)
Jun 04, 2004 7.554 7.581 7.519 7.562 1,835,800 +0.01(+0.11%)
Jun 03, 2004 7.527 7.572 7.432 7.554 3,021,615 +0.04(+0.47%)
Jun 02, 2004 7.471 7.522 7.454 7.519 1,784,025 +0.06(+0.84%)
Jun 01, 2004 7.531 7.539 7.414 7.456 1,440,320 -0.08(-1.00%)
May 28, 2004 7.499 7.554 7.437 7.531 2,142,702 +0.03(+0.43%)
May 27, 2004 7.394 7.522 7.394 7.499 2,089,056 +0.12(+1.65%)
May 26, 2004 7.414 7.438 7.341 7.378 1,181,449 -0.04(-0.50%)
May 25, 2004 7.230 7.416 7.182 7.414 2,329,838 +0.20(+2.71%)
May 24, 2004 7.224 7.302 7.171 7.219 2,235,022 -0.02(-0.27%)
May 21, 2004 7.166 7.277 7.163 7.238 2,610,541 +0.14(+1.92%)
May 20, 2004 7.118 7.139 7.017 7.102 1,986,132 -0.02(-0.32%)
May 19, 2004 7.134 7.248 7.110 7.124 2,268,707 +0.02(+0.29%)
May 18, 2004 7.070 7.160 7.051 7.103 1,916,268 +0.03(+0.39%)
May 17, 2004 7.164 7.164 7.004 7.076 1,988,003 -0.13(-1.78%)
May 14, 2004 7.195 7.275 7.038 7.204 2,012,955 +0.00(+0.02%)
May 13, 2004 7.222 7.265 7.182 7.203 2,287,420 -0.01(-0.09%)
May 12, 2004 7.158 7.209 7.025 7.209 2,321,105 +0.04(+0.56%)
May 11, 2004 7.046 7.169 7.044 7.169 1,896,931 +0.12(+1.64%)
May 10, 2004 7.038 7.086 6.974 7.054 1,848,275 +0.02(+0.23%)
May 07, 2004 7.209 7.302 7.014 7.038 2,051,629 -0.17(-2.38%)
May 06, 2004 7.278 7.278 7.140 7.209 2,576,857 -0.09(-1.23%)
May 05, 2004 7.246 7.315 7.230 7.299 2,094,047 +0.05(+0.73%)
May 04, 2004 7.334 7.374 7.214 7.246 5,734,458 -0.23(-3.11%)
May 03, 2004 7.432 7.493 7.358 7.479 2,034,163 +0.08(+1.06%)
Apr 30, 2004 7.430 7.458 7.264 7.400 2,129,602 -0.02(-0.22%)
Apr 29, 2004 7.535 7.604 7.370 7.416 2,553,776 -0.09(-1.22%)
Apr 28, 2004 7.624 7.632 7.487 7.507 1,801,491 -0.12(-1.51%)
Apr 27, 2004 7.615 7.748 7.469 7.623 3,046,567 +0.04(+0.49%)
Apr 26, 2004 7.687 7.703 7.544 7.586 1,292,483 -0.10(-1.31%)
Apr 23, 2004 7.735 7.746 7.666 7.687 1,817,710 -0.01(-0.15%)
Apr 22, 2004 7.560 7.711 7.541 7.698 2,222,546 +0.14(+1.82%)
Apr 21, 2004 7.559 7.576 7.373 7.560 1,988,627 +0.00(+0.02%)
Apr 20, 2004 7.658 7.732 7.559 7.559 2,635,492 -0.10(-1.28%)
Apr 19, 2004 7.671 7.676 7.597 7.656 1,145,893 -0.03(-0.38%)
Apr 16, 2004 7.727 7.727 7.663 7.685 1,556,344 -0.01(-0.08%)
Apr 15, 2004 7.695 7.772 7.674 7.692 1,973,656 +0.01(+0.17%)
Apr 14, 2004 7.660 7.722 7.596 7.679 2,861,926 +0.02(+0.21%)
Apr 13, 2004 7.644 7.703 7.639 7.663 3,416,471 +0.02(+0.25%)
Apr 12, 2004 7.639 7.663 7.613 7.644 2,003,598 +0.03(+0.34%)
Apr 08, 2004 7.693 7.703 7.568 7.618 2,475,803 -0.04(-0.56%)
Apr 07, 2004 7.700 7.727 7.588 7.661 2,417,167 -0.10(-1.32%)
Apr 06, 2004 7.725 7.774 7.687 7.764 3,496,940 +0.04(+0.50%)
Apr 05, 2004 7.575 7.725 7.567 7.725 2,997,288 +0.17(+2.29%)
Apr 02, 2004 7.527 7.607 7.519 7.552 3,233,079 +0.05(+0.62%)
Apr 01, 2004 7.503 7.559 7.424 7.506 3,503,801 +0.02(+0.26%)
Mar 31, 2004 7.488 7.519 7.374 7.487 3,787,624 -0.03(-0.41%)
Mar 30, 2004 7.488 7.541 7.430 7.517 2,333,580 +0.05(+0.73%)
Mar 29, 2004 7.334 7.463 7.309 7.463 2,702,237 +0.14(+1.97%)
Mar 26, 2004 7.285 7.345 7.278 7.318 4,634,724 +0.06(+0.88%)
Mar 25, 2004 7.309 7.360 7.203 7.254 6,415,007 -0.05(-0.75%)
Mar 24, 2004 7.078 7.349 7.070 7.309 8,513,421 +0.44(+6.47%)
Mar 23, 2004 6.877 6.901 6.821 6.865 2,135,840 -0.00(-0.07%)
Mar 22, 2004 6.961 6.961 6.858 6.869 2,117,751 -0.09(-1.31%)
Mar 19, 2004 6.974 7.017 6.945 6.961 1,706,676 -0.03(-0.37%)
Mar 18, 2004 7.102 7.102 6.930 6.986 3,887,429 -0.13(-1.80%)
Mar 17, 2004 7.071 7.137 7.071 7.115 2,694,128 +0.04(+0.50%)
Mar 16, 2004 7.022 7.115 7.022 7.079 1,991,746 +0.06(+0.82%)
Mar 15, 2004 7.113 7.113 7.006 7.022 1,415,992 -0.10(-1.35%)
Mar 12, 2004 7.022 7.118 6.970 7.118 1,666,130 +0.09(+1.23%)
Mar 11, 2004 7.105 7.129 7.030 7.031 1,660,516 -0.09(-1.26%)
Mar 10, 2004 7.283 7.286 7.118 7.121 1,291,235 -0.13(-1.79%)
Mar 09, 2004 7.262 7.310 7.216 7.251 1,357,980 -0.01(-0.13%)
Mar 08, 2004 7.326 7.326 7.256 7.261 1,266,907 -0.03(-0.46%)
Mar 05, 2004 7.254 7.333 7.230 7.294 1,828,938 -0.02(-0.26%)
Mar 04, 2004 7.236 7.318 7.230 7.313 1,422,230 +0.06(+0.84%)
Mar 03, 2004 7.286 7.310 7.204 7.253 2,487,655 -0.05(-0.75%)
Mar 02, 2004 7.286 7.328 7.262 7.307 1,647,416 +0.00(+0.00%)
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.