Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 9.536 9.656 9.526 9.563 3,082,728 +0.00(+0.03%)
Feb 25, 2005 9.601 9.609 9.422 9.560 4,348,816 -0.03(-0.28%)
Feb 24, 2005 9.500 9.598 9.425 9.587 2,761,520 +0.07(+0.74%)
Feb 23, 2005 9.417 9.544 9.417 9.516 2,487,805 +0.07(+0.78%)
Feb 22, 2005 9.449 9.576 9.411 9.443 3,552,043 -0.03(-0.35%)
Feb 18, 2005 9.513 9.526 9.393 9.476 2,405,940 -0.02(-0.17%)
Feb 17, 2005 9.497 9.531 9.441 9.492 2,360,321 -0.05(-0.49%)
Feb 16, 2005 9.467 9.580 9.457 9.539 2,195,967 -0.01(-0.08%)
Feb 15, 2005 9.425 9.553 9.411 9.547 5,733,638 +0.18(+1.97%)
Feb 14, 2005 9.289 9.438 9.105 9.363 5,526,790 -0.30(-3.13%)
Feb 11, 2005 9.537 9.720 9.537 9.665 2,802,764 +0.13(+1.39%)
Feb 10, 2005 9.272 9.588 9.259 9.532 4,623,156 +0.26(+2.80%)
Feb 09, 2005 9.440 9.478 9.110 9.273 5,947,361 -0.18(-1.93%)
Feb 08, 2005 8.665 9.505 8.657 9.456 10,143,697 +0.65(+7.34%)
Feb 07, 2005 8.681 8.865 8.672 8.809 2,129,101 +0.11(+1.25%)
Feb 04, 2005 8.667 8.715 8.628 8.700 1,632,915 +0.03(+0.31%)
Feb 03, 2005 8.641 8.681 8.580 8.673 1,628,540 -0.01(-0.13%)
Feb 02, 2005 8.569 8.697 8.569 8.684 2,474,057 +0.11(+1.27%)
Feb 01, 2005 8.588 8.620 8.534 8.575 2,795,890 +0.07(+0.83%)
Jan 31, 2005 8.401 8.564 8.372 8.505 3,115,224 +0.11(+1.26%)
Jan 28, 2005 8.481 8.481 8.353 8.399 3,138,346 -0.06(-0.72%)
Jan 27, 2005 8.401 8.513 8.385 8.460 3,131,472 +0.08(+0.90%)
Jan 26, 2005 8.422 8.422 8.361 8.385 2,035,363 -0.05(-0.59%)
Jan 25, 2005 8.428 8.486 8.414 8.435 1,961,622 +0.00(+0.06%)
Jan 24, 2005 8.444 8.507 8.401 8.430 2,577,168 -0.01(-0.17%)
Jan 21, 2005 8.593 8.593 8.428 8.444 2,537,174 -0.17(-1.97%)
Jan 20, 2005 8.702 8.710 8.596 8.614 2,611,539 -0.09(-1.01%)
Jan 19, 2005 8.707 8.768 8.683 8.702 2,080,982 -0.04(-0.42%)
Jan 18, 2005 8.577 8.739 8.537 8.739 3,208,962 +0.17(+1.98%)
Jan 14, 2005 8.511 8.585 8.511 8.569 2,973,368 +0.08(+0.96%)
Jan 13, 2005 8.604 8.604 8.479 8.487 2,906,501 -0.15(-1.72%)
Jan 12, 2005 8.593 8.662 8.545 8.636 2,879,005 +0.03(+0.33%)
Jan 11, 2005 8.627 8.654 8.563 8.608 2,803,389 -0.04(-0.43%)
Jan 10, 2005 8.481 8.668 8.468 8.644 3,404,562 +0.10(+1.18%)
Jan 07, 2005 8.545 8.569 8.455 8.543 3,549,544 +0.01(+0.11%)
Jan 06, 2005 8.505 8.555 8.470 8.534 4,206,334 +0.01(+0.13%)
Jan 05, 2005 8.675 8.675 8.523 8.523 2,660,908 -0.12(-1.35%)
Jan 04, 2005 8.753 8.784 8.619 8.640 2,413,439 -0.07(-0.84%)
Jan 03, 2005 8.828 8.857 8.644 8.713 3,745,143 -0.15(-1.68%)
Dec 31, 2004 8.803 8.899 8.776 8.862 1,671,035 +0.04(+0.40%)
Dec 30, 2004 8.771 8.848 8.748 8.827 1,791,019 +0.03(+0.29%)
Dec 29, 2004 8.708 8.808 8.662 8.801 2,491,554 +0.09(+1.07%)
Dec 28, 2004 8.622 8.736 8.601 8.708 1,612,292 +0.07(+0.82%)
Dec 27, 2004 8.643 8.654 8.596 8.638 2,416,564 -0.00(-0.06%)
Dec 23, 2004 8.670 8.670 8.600 8.643 2,124,102 +0.00(+0.00%)
Dec 22, 2004 8.689 8.697 8.627 8.643 1,729,777 -0.03(-0.35%)
Dec 21, 2004 8.609 8.694 8.609 8.673 2,453,434 +0.10(+1.12%)
Dec 20, 2004 8.601 8.601 8.500 8.577 2,211,590 -0.05(-0.61%)
Dec 17, 2004 8.547 8.640 8.547 8.630 4,055,104 +0.02(+0.26%)
Dec 16, 2004 8.585 8.649 8.537 8.608 3,819,509 +0.02(+0.26%)
Dec 15, 2004 8.561 8.608 8.529 8.585 2,418,439 +0.02(+0.28%)
Dec 14, 2004 8.529 8.585 8.471 8.561 4,017,608 +0.05(+0.58%)
Dec 13, 2004 8.547 8.561 8.430 8.511 4,019,483 -0.04(-0.49%)
Dec 10, 2004 8.731 8.731 8.465 8.553 3,010,238 -0.02(-0.28%)
Dec 09, 2004 8.561 8.617 8.545 8.577 3,986,987 -0.01(-0.09%)
Dec 08, 2004 8.553 8.593 8.505 8.585 5,476,796 -0.05(-0.56%)
Dec 07, 2004 8.625 8.656 8.582 8.633 5,643,650 +0.08(+0.88%)
Dec 06, 2004 8.635 8.641 8.539 8.558 3,208,962 -0.11(-1.26%)
Dec 03, 2004 8.665 8.681 8.628 8.667 1,964,122 +0.02(+0.26%)
Dec 02, 2004 8.713 8.713 8.625 8.644 2,765,894 -0.08(-0.88%)
Dec 01, 2004 8.640 8.753 8.640 8.721 5,552,411 +0.08(+0.94%)
Nov 30, 2004 8.673 8.681 8.609 8.640 5,188,708 -0.03(-0.39%)
Nov 29, 2004 8.673 8.721 8.657 8.673 3,362,068 +0.02(+0.18%)
Nov 26, 2004 8.657 8.673 8.646 8.657 1,431,691 +0.00(+0.00%)
Nov 24, 2004 8.644 8.667 8.627 8.657 3,210,212 +0.02(+0.28%)
Nov 23, 2004 8.628 8.672 8.577 8.633 3,111,475 +0.00(+0.06%)
Nov 22, 2004 8.614 8.644 8.545 8.628 2,955,870 +0.02(+0.28%)
Nov 19, 2004 8.697 8.705 8.604 8.604 2,378,444 -0.09(-1.07%)
Nov 18, 2004 8.737 8.769 8.694 8.697 2,312,203 -0.05(-0.60%)
Nov 17, 2004 8.777 8.838 8.748 8.750 3,416,436 +0.01(+0.15%)
Nov 16, 2004 8.721 8.769 8.710 8.737 4,205,084 +0.03(+0.37%)
Nov 15, 2004 8.721 8.748 8.699 8.705 3,223,335 -0.02(-0.18%)
Nov 12, 2004 8.697 8.745 8.680 8.721 5,147,463 +0.04(+0.46%)
Nov 11, 2004 8.702 8.728 8.638 8.681 3,378,316 -0.02(-0.24%)
Nov 10, 2004 8.737 8.776 8.681 8.702 4,256,328 -0.02(-0.22%)
Nov 09, 2004 8.753 8.792 8.699 8.721 2,191,593 -0.06(-0.73%)
Nov 08, 2004 8.801 8.825 8.774 8.785 3,479,553 -0.03(-0.34%)
Nov 05, 2004 8.830 8.836 8.784 8.816 4,183,212 -0.02(-0.25%)
Nov 04, 2004 8.729 8.848 8.704 8.838 4,770,637 +0.11(+1.25%)
Nov 03, 2004 8.713 8.729 8.670 8.729 1,973,496 +0.06(+0.65%)
Nov 02, 2004 8.705 8.766 8.657 8.673 2,143,474 -0.04(-0.51%)
Nov 01, 2004 8.617 8.734 8.580 8.718 2,602,165 +0.10(+1.21%)
Oct 29, 2004 8.625 8.636 8.572 8.614 2,414,689 -0.01(-0.13%)
Oct 28, 2004 8.561 8.670 8.529 8.625 2,070,359 +0.05(+0.56%)
Oct 27, 2004 8.460 8.582 8.420 8.577 5,126,216 -0.05(-0.63%)
Oct 26, 2004 8.603 8.632 8.513 8.632 3,810,135 +0.03(+0.33%)
Oct 25, 2004 8.006 8.696 7.953 8.603 9,398,792 +0.60(+7.48%)
Oct 22, 2004 8.065 8.119 7.987 8.004 1,499,807 -0.06(-0.73%)
Oct 21, 2004 7.945 8.124 7.889 8.063 2,810,888 +0.09(+1.16%)
Oct 20, 2004 7.894 8.055 7.873 7.971 2,420,314 +0.10(+1.28%)
Oct 19, 2004 7.951 7.985 7.862 7.870 1,680,409 -0.10(-1.26%)
Oct 18, 2004 7.889 7.985 7.854 7.971 1,506,056 +0.07(+0.85%)
Oct 15, 2004 7.881 7.980 7.841 7.903 2,419,064 +0.19(+2.43%)
Oct 14, 2004 7.697 7.804 7.670 7.716 2,435,937 +0.02(+0.25%)
Oct 13, 2004 7.790 7.790 7.545 7.697 3,043,359 -0.09(-1.17%)
Oct 12, 2004 7.897 7.897 7.766 7.788 2,477,806 -0.18(-2.29%)
Oct 11, 2004 7.942 7.979 7.913 7.971 713,033 +0.02(+0.22%)
Oct 08, 2004 8.019 8.035 7.900 7.953 1,267,962 -0.06(-0.78%)
Oct 07, 2004 8.092 8.111 8.014 8.015 1,417,317 -0.09(-1.14%)
Oct 06, 2004 8.001 8.121 8.001 8.108 1,641,664 +0.13(+1.58%)
Oct 05, 2004 7.990 8.001 7.929 7.982 1,060,488 -0.01(-0.12%)
Oct 04, 2004 8.033 8.046 7.961 7.991 1,451,688 +0.03(+0.40%)
Oct 01, 2004 7.929 8.022 7.908 7.959 1,962,872 +0.05(+0.59%)
Sep 30, 2004 7.801 7.937 7.755 7.913 3,127,098 +0.12(+1.48%)
Sep 29, 2004 7.713 7.798 7.707 7.798 1,587,921 +0.07(+0.93%)
Sep 28, 2004 7.697 7.761 7.654 7.726 2,138,475 +0.02(+0.29%)
Sep 27, 2004 7.809 7.817 7.667 7.703 1,459,187 -0.12(-1.59%)
Sep 24, 2004 7.825 7.854 7.803 7.828 1,581,671 +0.02(+0.31%)
Sep 23, 2004 7.801 7.883 7.777 7.804 1,449,813 -0.02(-0.23%)
Sep 22, 2004 7.849 7.860 7.724 7.822 1,327,954 -0.07(-0.85%)
Sep 21, 2004 7.859 7.918 7.822 7.889 1,700,406 +0.03(+0.35%)
Sep 20, 2004 7.903 7.956 7.855 7.862 1,429,816 -0.04(-0.51%)
Sep 17, 2004 7.953 7.993 7.886 7.902 2,138,475 -0.03(-0.36%)
Sep 16, 2004 8.009 8.025 7.923 7.931 1,820,391 -0.07(-0.92%)
Sep 15, 2004 8.001 8.073 7.980 8.004 1,716,029 -0.03(-0.32%)
Sep 14, 2004 7.985 8.057 7.967 8.030 1,275,461 +0.01(+0.10%)
Sep 13, 2004 7.977 8.039 7.953 8.022 1,381,697 +0.04(+0.48%)
Sep 10, 2004 7.929 8.011 7.889 7.983 1,430,441 +0.07(+0.85%)
Sep 09, 2004 8.102 8.102 7.889 7.916 2,076,608 -0.18(-2.27%)
Sep 08, 2004 8.025 8.164 8.025 8.100 2,624,662 +0.05(+0.58%)
Sep 07, 2004 8.065 8.083 8.004 8.054 1,882,258 +0.06(+0.78%)
Sep 03, 2004 8.033 8.033 7.955 7.991 2,049,111 -0.06(-0.77%)
Sep 02, 2004 7.897 8.059 7.897 8.054 1,985,994 +0.16(+2.03%)
Sep 01, 2004 7.895 7.951 7.852 7.894 1,655,412 -0.00(-0.02%)
Aug 31, 2004 7.775 7.895 7.756 7.895 2,047,236 +0.14(+1.84%)
Aug 30, 2004 7.846 7.849 7.748 7.753 1,014,869 -0.09(-1.16%)
Aug 27, 2004 7.878 7.883 7.803 7.844 1,724,778 -0.05(-0.63%)
Aug 26, 2004 7.927 7.937 7.891 7.894 1,902,255 -0.03(-0.34%)
Aug 25, 2004 7.948 7.967 7.881 7.921 1,662,911 -0.04(-0.54%)
Aug 24, 2004 7.929 7.977 7.905 7.964 1,130,479 +0.07(+0.83%)
Aug 23, 2004 8.009 8.009 7.875 7.899 1,656,662 -0.11(-1.38%)
Aug 20, 2004 7.929 8.014 7.881 8.009 2,072,233 +0.08(+1.01%)
Aug 19, 2004 7.881 7.939 7.833 7.929 1,511,055 +0.04(+0.47%)
Aug 18, 2004 7.839 7.894 7.785 7.892 1,284,834 +0.05(+0.69%)
Aug 17, 2004 7.819 7.935 7.815 7.838 1,514,805 +0.05(+0.66%)
Aug 16, 2004 7.567 7.791 7.567 7.787 1,601,044 +0.19(+2.53%)
Aug 13, 2004 7.609 7.609 7.519 7.595 1,701,031 -0.01(-0.11%)
Aug 12, 2004 7.724 7.724 7.555 7.603 1,482,309 -0.12(-1.59%)
Aug 11, 2004 7.767 7.767 7.662 7.726 1,499,182 -0.04(-0.54%)
Aug 10, 2004 7.647 7.774 7.636 7.767 1,091,109 +0.12(+1.59%)
Aug 09, 2004 7.657 7.692 7.548 7.646 1,371,698 +0.03(+0.38%)
Aug 06, 2004 7.633 7.649 7.550 7.617 2,199,717 -0.08(-1.00%)
Aug 05, 2004 7.878 7.878 7.683 7.694 2,458,434 -0.17(-2.22%)
Aug 04, 2004 7.985 7.985 7.771 7.868 2,875,255 -0.14(-1.70%)
Aug 03, 2004 8.025 8.044 7.945 8.004 2,246,586 -0.04(-0.50%)
Aug 02, 2004 8.025 8.076 7.967 8.044 2,450,310 +0.04(+0.52%)
Jul 30, 2004 7.982 8.019 7.913 8.003 2,326,576 +0.05(+0.60%)
Jul 29, 2004 7.835 8.019 7.825 7.955 3,532,046 +0.12(+1.55%)
Jul 28, 2004 7.745 7.854 7.678 7.833 2,059,735 +0.06(+0.78%)
Jul 27, 2004 7.793 7.823 7.718 7.772 2,162,222 +0.00(+0.02%)
Jul 26, 2004 7.715 7.857 7.715 7.771 2,533,424 +0.06(+0.73%)
Jul 23, 2004 7.569 7.740 7.521 7.715 3,522,047 +0.15(+2.01%)
Jul 22, 2004 7.615 7.615 7.340 7.563 3,681,402 -0.05(-0.67%)
Jul 21, 2004 7.719 7.753 7.607 7.614 1,771,647 -0.07(-0.96%)
Jul 20, 2004 7.595 7.715 7.585 7.687 1,802,893 +0.12(+1.54%)
Jul 19, 2004 7.655 7.670 7.545 7.571 1,964,122 -0.09(-1.21%)
Jul 16, 2004 7.793 7.807 7.652 7.663 2,205,966 -0.06(-0.73%)
Jul 15, 2004 7.745 7.787 7.718 7.719 1,213,594 -0.02(-0.21%)
Jul 14, 2004 7.801 7.809 7.703 7.735 1,774,147 -0.07(-0.84%)
Jul 13, 2004 7.703 7.801 7.681 7.801 1,004,245 +0.09(+1.16%)
Jul 12, 2004 7.703 7.732 7.660 7.711 883,011 +0.02(+0.21%)
Jul 09, 2004 7.715 7.743 7.651 7.695 1,680,409 -0.02(-0.25%)
Jul 08, 2004 7.841 7.841 7.636 7.715 2,119,727 -0.13(-1.65%)
Jul 07, 2004 7.721 7.883 7.721 7.844 2,122,852 +0.12(+1.60%)
Jul 06, 2004 7.737 7.745 7.694 7.721 1,811,017 -0.02(-0.31%)
Jul 02, 2004 7.787 7.809 7.721 7.745 1,467,936 -0.04(-0.53%)
Jul 01, 2004 7.793 7.827 7.726 7.787 3,177,091 -0.01(-0.08%)
Jun 30, 2004 7.833 7.860 7.780 7.793 2,910,251 -0.05(-0.61%)
Jun 29, 2004 7.977 7.977 7.828 7.841 2,682,155 -0.15(-1.90%)
Jun 28, 2004 8.001 8.073 7.966 7.993 2,780,267 +0.03(+0.40%)
Jun 25, 2004 7.921 8.019 7.911 7.961 2,767,769 -0.00(-0.06%)
Jun 24, 2004 7.820 8.060 7.820 7.966 3,984,488 +0.15(+1.92%)
Jun 23, 2004 7.713 7.820 7.691 7.815 1,556,050 +0.11(+1.43%)
Jun 22, 2004 7.633 7.726 7.591 7.705 2,294,705 +0.08(+1.03%)
Jun 21, 2004 7.649 7.662 7.611 7.627 1,234,216 +0.00(+0.02%)
Jun 18, 2004 7.615 7.678 7.612 7.625 2,140,975 +0.01(+0.13%)
Jun 17, 2004 7.601 7.657 7.569 7.615 1,661,661 +0.00(+0.00%)
Jun 16, 2004 7.623 7.643 7.575 7.615 1,502,307 -0.00(-0.06%)
Jun 15, 2004 7.590 7.689 7.582 7.620 2,055,360 +0.06(+0.83%)
Jun 14, 2004 7.617 7.625 7.542 7.558 1,298,583 -0.09(-1.19%)
Jun 10, 2004 7.595 7.675 7.588 7.649 1,803,518 +0.12(+1.57%)
Jun 09, 2004 7.673 7.675 7.515 7.531 2,441,561 -0.20(-2.59%)
Jun 08, 2004 7.617 7.737 7.617 7.731 2,950,246 +0.09(+1.24%)
Jun 07, 2004 7.577 7.647 7.553 7.636 1,346,077 +0.09(+1.17%)
Jun 04, 2004 7.540 7.567 7.505 7.548 1,839,138 +0.01(+0.11%)
Jun 03, 2004 7.513 7.558 7.419 7.540 3,027,111 +0.04(+0.47%)
Jun 02, 2004 7.457 7.508 7.441 7.505 1,787,270 +0.06(+0.84%)
Jun 01, 2004 7.518 7.526 7.401 7.443 1,442,939 -0.08(-1.00%)
May 28, 2004 7.486 7.540 7.423 7.518 2,146,599 +0.03(+0.43%)
May 27, 2004 7.380 7.508 7.380 7.486 2,092,856 +0.12(+1.65%)
May 26, 2004 7.401 7.425 7.327 7.364 1,183,597 -0.04(-0.50%)
May 25, 2004 7.217 7.403 7.169 7.401 2,334,075 +0.20(+2.71%)
May 24, 2004 7.211 7.289 7.158 7.206 2,239,087 -0.02(-0.27%)
May 21, 2004 7.153 7.263 7.150 7.225 2,615,289 +0.14(+1.92%)
May 20, 2004 7.105 7.126 7.004 7.089 1,989,744 -0.02(-0.31%)
May 19, 2004 7.121 7.235 7.097 7.111 2,272,833 +0.02(+0.29%)
May 18, 2004 7.057 7.147 7.038 7.091 1,919,753 +0.03(+0.39%)
May 17, 2004 7.151 7.151 6.991 7.063 1,991,619 -0.13(-1.78%)
May 14, 2004 7.182 7.262 7.025 7.191 2,016,615 +0.00(+0.02%)
May 13, 2004 7.209 7.252 7.169 7.190 2,291,580 -0.01(-0.09%)
May 12, 2004 7.145 7.196 7.012 7.196 2,325,326 +0.04(+0.56%)
May 11, 2004 7.033 7.156 7.031 7.156 1,900,380 +0.12(+1.64%)
May 10, 2004 7.025 7.073 6.961 7.041 1,851,637 +0.02(+0.23%)
May 07, 2004 7.196 7.289 7.001 7.025 2,055,360 -0.17(-2.38%)
May 06, 2004 7.265 7.265 7.127 7.196 2,581,543 -0.09(-1.23%)
May 05, 2004 7.233 7.302 7.217 7.286 2,097,855 +0.05(+0.73%)
May 04, 2004 7.321 7.361 7.201 7.233 5,744,887 -0.23(-3.11%)
May 03, 2004 7.419 7.479 7.345 7.465 2,037,863 +0.08(+1.06%)
Apr 30, 2004 7.417 7.444 7.251 7.387 2,133,475 -0.02(-0.22%)
Apr 29, 2004 7.521 7.590 7.356 7.403 2,558,421 -0.09(-1.22%)
Apr 28, 2004 7.611 7.619 7.473 7.494 1,804,768 -0.12(-1.51%)
Apr 27, 2004 7.601 7.734 7.455 7.609 3,052,107 +0.04(+0.49%)
Apr 26, 2004 7.673 7.689 7.531 7.572 1,294,833 -0.10(-1.31%)
Apr 23, 2004 7.721 7.732 7.652 7.673 1,821,016 -0.01(-0.15%)
Apr 22, 2004 7.547 7.697 7.527 7.684 2,226,589 +0.14(+1.82%)
Apr 21, 2004 7.545 7.563 7.359 7.547 1,992,244 +0.00(+0.02%)
Apr 20, 2004 7.644 7.718 7.545 7.545 2,640,285 -0.10(-1.28%)
Apr 19, 2004 7.657 7.662 7.583 7.643 1,147,977 -0.03(-0.38%)
Apr 16, 2004 7.713 7.713 7.649 7.671 1,559,174 -0.01(-0.08%)
Apr 15, 2004 7.681 7.758 7.660 7.678 1,977,245 +0.01(+0.17%)
Apr 14, 2004 7.646 7.708 7.582 7.665 2,867,131 +0.02(+0.21%)
Apr 13, 2004 7.630 7.689 7.625 7.649 3,422,685 +0.02(+0.25%)
Apr 12, 2004 7.625 7.649 7.599 7.630 2,007,242 +0.03(+0.34%)
Apr 08, 2004 7.679 7.689 7.555 7.604 2,480,306 -0.04(-0.56%)
Apr 07, 2004 7.686 7.713 7.574 7.647 2,421,563 -0.10(-1.32%)
Apr 06, 2004 7.711 7.759 7.673 7.750 3,503,299 +0.04(+0.50%)
Apr 05, 2004 7.561 7.711 7.553 7.711 3,002,739 +0.17(+2.29%)
Apr 02, 2004 7.513 7.593 7.505 7.539 3,238,958 +0.05(+0.62%)
Apr 01, 2004 7.489 7.545 7.411 7.492 3,510,174 +0.02(+0.26%)
Mar 31, 2004 7.475 7.505 7.361 7.473 3,794,512 -0.03(-0.41%)
Mar 30, 2004 7.475 7.527 7.417 7.503 2,337,824 +0.05(+0.73%)
Mar 29, 2004 7.321 7.449 7.295 7.449 2,707,152 +0.14(+1.97%)
Mar 26, 2004 7.271 7.332 7.265 7.305 4,643,153 +0.06(+0.88%)
Mar 25, 2004 7.295 7.347 7.190 7.241 6,426,674 -0.05(-0.75%)
Mar 24, 2004 7.065 7.335 7.057 7.295 8,528,904 +0.44(+6.47%)
Mar 23, 2004 6.865 6.889 6.809 6.852 2,139,725 -0.00(-0.07%)
Mar 22, 2004 6.948 6.948 6.846 6.857 2,121,602 -0.09(-1.31%)
Mar 19, 2004 6.961 7.004 6.932 6.948 1,709,780 -0.03(-0.37%)
Mar 18, 2004 7.089 7.089 6.918 6.974 3,894,499 -0.13(-1.80%)
Mar 17, 2004 7.059 7.124 7.059 7.102 2,699,028 +0.04(+0.50%)
Mar 16, 2004 7.009 7.102 7.009 7.067 1,995,368 +0.06(+0.82%)
Mar 15, 2004 7.100 7.100 6.993 7.009 1,418,567 -0.10(-1.35%)
Mar 12, 2004 7.009 7.105 6.958 7.105 1,669,160 +0.09(+1.23%)
Mar 11, 2004 7.092 7.116 7.017 7.019 1,663,536 -0.09(-1.26%)
Mar 10, 2004 7.270 7.273 7.105 7.108 1,293,583 -0.13(-1.79%)
Mar 09, 2004 7.249 7.297 7.203 7.238 1,360,450 -0.01(-0.13%)
Mar 08, 2004 7.313 7.313 7.243 7.247 1,269,211 -0.03(-0.46%)
Mar 05, 2004 7.241 7.319 7.217 7.281 1,832,264 -0.02(-0.26%)
Mar 04, 2004 7.223 7.305 7.217 7.300 1,424,816 +0.06(+0.84%)
Mar 03, 2004 7.273 7.297 7.191 7.239 2,492,179 -0.05(-0.75%)
Mar 02, 2004 7.273 7.315 7.249 7.294 1,650,412 +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.