Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 8.907 9.147 8.874 9.093 5,450,583 +0.24(+2.75%)
Mar 30, 2005 8.685 8.874 8.653 8.850 3,411,715 +0.25(+2.86%)
Mar 29, 2005 8.656 8.784 8.588 8.603 3,165,041 -0.05(-0.57%)
Mar 28, 2005 8.554 8.712 8.547 8.653 2,862,637 +0.11(+1.33%)
Mar 24, 2005 8.577 8.595 8.501 8.539 3,107,484 -0.03(-0.34%)
Mar 23, 2005 8.600 8.648 8.510 8.569 3,279,242 -0.01(-0.17%)
Mar 22, 2005 8.593 8.726 8.562 8.584 2,531,302 -0.00(-0.06%)
Mar 21, 2005 8.669 8.708 8.490 8.588 4,736,751 -0.10(-1.12%)
Mar 18, 2005 8.910 8.910 8.620 8.685 8,991,422 -0.22(-2.52%)
Mar 17, 2005 9.014 9.040 8.897 8.910 2,157,027 -0.10(-1.13%)
Mar 16, 2005 8.918 9.033 8.900 9.012 4,275,379 +0.03(+0.35%)
Mar 15, 2005 8.841 8.989 8.831 8.981 2,477,704 +0.17(+1.90%)
Mar 14, 2005 8.756 8.848 8.702 8.813 2,972,575 -0.00(-0.02%)
Mar 11, 2005 8.874 8.884 8.787 8.815 2,221,589 -0.04(-0.48%)
Mar 10, 2005 8.874 8.899 8.800 8.858 1,459,945 +0.01(+0.09%)
Mar 09, 2005 8.899 8.918 8.845 8.850 1,801,634 -0.07(-0.81%)
Mar 08, 2005 8.989 9.025 8.882 8.922 2,342,490 -0.09(-0.97%)
Mar 07, 2005 8.833 9.071 8.833 9.009 5,275,475 +0.16(+1.78%)
Mar 04, 2005 8.863 8.891 8.800 8.851 3,582,255 +0.02(+0.26%)
Mar 03, 2005 8.866 8.930 8.767 8.828 3,807,307 -0.02(-0.26%)
Mar 02, 2005 8.846 8.979 8.797 8.851 3,879,178 -0.07(-0.74%)
Mar 01, 2005 8.823 8.930 8.717 8.917 3,547,843 +0.09(+1.02%)
Feb 28, 2005 8.672 8.833 8.666 8.827 4,066,163 +0.13(+1.49%)
Feb 25, 2005 8.620 8.703 8.543 8.697 3,672,703 +0.09(+1.03%)
Feb 24, 2005 8.505 8.626 8.439 8.608 4,433,433 +0.07(+0.79%)
Feb 23, 2005 8.749 8.749 8.451 8.541 3,295,687 -0.01(-0.10%)
Feb 22, 2005 8.620 8.700 8.495 8.549 3,232,344 -0.09(-1.06%)
Feb 18, 2005 8.808 8.810 8.626 8.641 4,931,350 -0.17(-1.90%)
Feb 17, 2005 8.577 8.925 8.562 8.808 6,320,947 +0.23(+2.66%)
Feb 16, 2005 8.620 8.633 8.538 8.580 5,747,201 +0.11(+1.36%)
Feb 15, 2005 8.357 8.492 8.309 8.465 3,439,733 +0.13(+1.60%)
Feb 14, 2005 8.254 8.357 8.242 8.332 2,060,794 +0.05(+0.65%)
Feb 11, 2005 8.158 8.316 8.132 8.278 3,001,505 +0.13(+1.61%)
Feb 10, 2005 8.137 8.191 8.047 8.147 1,260,474 +0.03(+0.32%)
Feb 09, 2005 8.235 8.273 8.111 8.121 1,258,951 -0.11(-1.36%)
Feb 08, 2005 8.301 8.308 8.193 8.232 2,454,863 -0.09(-1.09%)
Feb 07, 2005 8.324 8.355 8.296 8.322 4,318,928 +0.08(+0.96%)
Feb 04, 2005 8.272 8.334 8.198 8.244 3,054,799 -0.07(-0.83%)
Feb 03, 2005 8.183 8.362 8.111 8.313 4,766,596 +0.15(+1.85%)
Feb 02, 2005 8.045 8.180 8.037 8.162 3,923,640 +0.14(+1.70%)
Feb 01, 2005 7.897 8.075 7.881 8.025 3,399,534 +0.10(+1.31%)
Jan 31, 2005 7.856 7.938 7.851 7.922 3,406,538 +0.11(+1.37%)
Jan 28, 2005 7.848 7.874 7.738 7.815 2,601,954 -0.00(-0.02%)
Jan 27, 2005 7.805 7.856 7.766 7.817 2,817,261 -0.01(-0.17%)
Jan 26, 2005 7.889 7.901 7.794 7.830 2,527,343 -0.03(-0.33%)
Jan 25, 2005 7.659 7.886 7.638 7.856 3,635,854 +0.20(+2.62%)
Jan 24, 2005 7.776 7.799 7.643 7.656 2,003,846 -0.12(-1.54%)
Jan 21, 2005 7.979 7.999 7.763 7.776 2,357,717 -0.12(-1.58%)
Jan 20, 2005 7.899 7.943 7.856 7.901 2,076,325 +0.00(+0.02%)
Jan 19, 2005 7.986 8.019 7.892 7.899 2,199,053 -0.09(-1.07%)
Jan 18, 2005 7.963 8.014 7.909 7.984 2,236,816 -0.02(-0.25%)
Jan 14, 2005 7.881 8.042 7.873 8.004 2,322,695 +0.12(+1.56%)
Jan 13, 2005 7.881 7.951 7.799 7.881 2,046,481 -0.01(-0.15%)
Jan 12, 2005 7.938 7.947 7.797 7.892 2,977,447 -0.03(-0.41%)
Jan 11, 2005 7.917 7.971 7.825 7.925 3,330,404 +0.01(+0.10%)
Jan 10, 2005 7.848 7.966 7.814 7.917 3,253,966 +0.06(+0.77%)
Jan 07, 2005 7.827 7.881 7.776 7.856 4,795,527 +0.03(+0.36%)
Jan 06, 2005 7.710 7.832 7.690 7.828 4,691,680 +0.10(+1.32%)
Jan 05, 2005 7.720 7.827 7.720 7.727 9,003,908 +0.24(+3.16%)
Jan 04, 2005 7.621 7.664 7.457 7.490 3,284,115 -0.13(-1.68%)
Jan 03, 2005 7.672 7.735 7.552 7.618 4,562,252 -0.05(-0.71%)
Dec 31, 2004 7.725 7.738 7.664 7.672 1,571,405 -0.04(-0.47%)
Dec 30, 2004 7.717 7.730 7.666 7.708 1,942,025 -0.01(-0.15%)
Dec 29, 2004 7.707 7.769 7.667 7.720 2,111,652 +0.01(+0.17%)
Dec 28, 2004 7.625 7.707 7.577 7.707 1,280,573 +0.10(+1.25%)
Dec 27, 2004 7.626 7.717 7.605 7.612 2,282,192 -0.01(-0.09%)
Dec 23, 2004 7.626 7.723 7.602 7.618 2,011,764 -0.02(-0.32%)
Dec 22, 2004 7.585 7.717 7.577 7.643 3,428,769 -0.01(-0.11%)
Dec 21, 2004 7.480 7.681 7.470 7.651 3,578,905 +0.20(+2.73%)
Dec 20, 2004 7.511 7.546 7.403 7.447 3,926,076 -0.02(-0.33%)
Dec 17, 2004 7.536 7.584 7.467 7.472 5,443,579 -0.12(-1.60%)
Dec 16, 2004 7.649 7.651 7.544 7.594 4,706,602 -0.02(-0.24%)
Dec 15, 2004 7.590 7.717 7.562 7.612 5,612,292 +0.02(+0.30%)
Dec 14, 2004 7.464 7.617 7.456 7.589 5,119,553 +0.12(+1.67%)
Dec 13, 2004 7.438 7.475 7.401 7.464 4,419,120 +0.08(+1.02%)
Dec 10, 2004 7.388 7.468 7.364 7.388 4,764,159 -0.03(-0.44%)
Dec 09, 2004 7.323 7.451 7.309 7.421 6,143,098 +0.01(+0.20%)
Dec 08, 2004 7.241 7.439 7.231 7.406 6,200,960 +0.19(+2.64%)
Dec 07, 2004 7.185 7.290 7.126 7.216 4,762,028 +0.02(+0.23%)
Dec 06, 2004 7.140 7.229 7.088 7.199 3,267,365 +0.06(+0.85%)
Dec 03, 2004 7.119 7.236 7.052 7.139 6,463,774 +0.04(+0.53%)
Dec 02, 2004 7.142 7.374 7.060 7.101 10,773,566 -0.22(-3.03%)
Dec 01, 2004 7.241 7.406 7.241 7.323 7,682,831 +0.14(+1.94%)
Nov 30, 2004 7.298 7.347 7.103 7.183 6,081,582 -0.15(-2.02%)
Nov 29, 2004 7.413 7.429 7.300 7.331 4,681,021 -0.08(-1.06%)
Nov 26, 2004 7.418 7.446 7.380 7.410 2,167,077 -0.00(-0.04%)
Nov 24, 2004 7.454 7.506 7.403 7.413 4,089,917 -0.03(-0.44%)
Nov 23, 2004 7.347 7.470 7.344 7.446 4,693,507 +0.06(+0.78%)
Nov 22, 2004 7.278 7.413 7.199 7.388 5,011,442 +0.11(+1.51%)
Nov 19, 2004 7.298 7.355 7.204 7.278 4,765,682 -0.10(-1.36%)
Nov 18, 2004 7.484 7.485 7.362 7.378 6,094,677 -0.11(-1.40%)
Nov 17, 2004 7.536 7.664 7.469 7.484 10,059,734 +0.13(+1.74%)
Nov 16, 2004 7.528 7.528 7.270 7.355 4,818,367 -0.20(-2.61%)
Nov 15, 2004 7.511 7.618 7.490 7.552 4,057,940 +0.05(+0.61%)
Nov 12, 2004 7.396 7.538 7.388 7.506 2,810,866 +0.11(+1.49%)
Nov 11, 2004 7.461 7.461 7.323 7.396 3,768,327 -0.05(-0.64%)
Nov 10, 2004 7.380 7.523 7.374 7.444 3,169,000 +0.11(+1.55%)
Nov 09, 2004 7.388 7.413 7.257 7.331 3,441,864 -0.07(-0.93%)
Nov 08, 2004 7.355 7.444 7.326 7.400 3,444,605 +0.01(+0.18%)
Nov 05, 2004 7.454 7.520 7.314 7.387 5,240,453 +0.01(+0.09%)
Nov 04, 2004 7.298 7.451 7.134 7.380 6,064,223 +0.20(+2.79%)
Nov 03, 2004 7.224 7.273 7.112 7.180 4,524,490 +0.05(+0.76%)
Nov 02, 2004 7.039 7.208 7.039 7.126 3,648,644 +0.10(+1.40%)
Nov 01, 2004 7.076 7.122 7.007 7.027 2,795,335 -0.06(-0.88%)
Oct 29, 2004 7.135 7.173 7.031 7.089 5,160,056 -0.06(-0.87%)
Oct 28, 2004 7.019 7.241 7.019 7.152 5,067,477 +0.16(+2.30%)
Oct 27, 2004 6.848 7.027 6.812 6.991 3,531,093 +0.11(+1.60%)
Oct 26, 2004 6.691 6.906 6.689 6.881 2,835,229 +0.19(+2.90%)
Oct 25, 2004 6.732 6.733 6.633 6.687 1,673,120 -0.05(-0.68%)
Oct 22, 2004 6.740 6.897 6.710 6.733 3,563,374 -0.02(-0.24%)
Oct 21, 2004 6.571 6.789 6.508 6.750 3,499,726 +0.15(+2.31%)
Oct 20, 2004 6.608 6.664 6.567 6.597 1,552,828 -0.03(-0.45%)
Oct 19, 2004 6.649 6.728 6.617 6.626 2,079,371 +0.03(+0.47%)
Oct 18, 2004 6.490 6.612 6.454 6.595 1,528,465 +0.11(+1.64%)
Oct 15, 2004 6.485 6.543 6.429 6.489 2,985,670 +0.02(+0.25%)
Oct 14, 2004 6.564 6.564 6.462 6.472 1,336,912 -0.07(-1.05%)
Oct 13, 2004 6.648 6.648 6.505 6.541 2,768,231 -0.02(-0.25%)
Oct 12, 2004 6.628 6.628 6.452 6.558 3,013,991 -0.07(-1.07%)
Oct 11, 2004 6.535 6.636 6.535 6.628 3,493,026 +0.11(+1.71%)
Oct 08, 2004 6.630 6.801 6.482 6.516 7,392,913 -0.13(-1.95%)
Oct 07, 2004 6.608 6.830 6.587 6.646 8,193,538 +0.23(+3.66%)
Oct 06, 2004 6.338 6.441 6.323 6.411 2,903,749 +0.09(+1.40%)
Oct 05, 2004 6.405 6.452 6.308 6.323 3,905,672 -0.15(-2.26%)
Oct 04, 2004 6.305 6.590 6.305 6.469 4,730,356 +0.20(+3.11%)
Oct 01, 2004 6.293 6.411 6.270 6.273 4,816,539 -0.00(-0.08%)
Sep 30, 2004 6.310 6.310 6.209 6.278 3,401,970 -0.03(-0.47%)
Sep 29, 2004 6.357 6.400 6.255 6.308 5,760,905 -0.04(-0.67%)
Sep 28, 2004 6.362 6.362 6.186 6.351 4,517,181 -0.01(-0.10%)
Sep 27, 2004 6.485 6.485 6.333 6.357 2,577,896 -0.14(-2.17%)
Sep 24, 2004 6.461 6.526 6.428 6.498 2,402,483 +0.04(+0.61%)
Sep 23, 2004 6.469 6.516 6.385 6.459 2,929,330 -0.02(-0.28%)
Sep 22, 2004 6.585 6.585 6.461 6.477 3,990,029 -0.12(-1.89%)
Sep 21, 2004 6.485 6.617 6.457 6.602 2,733,209 +0.12(+1.90%)
Sep 20, 2004 6.495 6.512 6.426 6.479 1,790,366 -0.01(-0.23%)
Sep 17, 2004 6.592 6.592 6.477 6.493 3,650,471 -0.04(-0.58%)
Sep 16, 2004 6.525 6.551 6.475 6.531 5,002,306 +0.01(+0.10%)
Sep 15, 2004 6.612 6.636 6.525 6.525 3,370,298 -0.09(-1.32%)
Sep 14, 2004 6.567 6.613 6.515 6.612 2,357,412 +0.04(+0.68%)
Sep 13, 2004 6.526 6.649 6.526 6.567 3,294,164 +0.05(+0.83%)
Sep 10, 2004 6.347 6.531 6.288 6.513 3,726,301 +0.17(+2.61%)
Sep 09, 2004 6.436 6.452 6.249 6.347 4,594,837 -0.07(-1.10%)
Sep 08, 2004 6.544 6.615 6.416 6.418 2,901,922 -0.13(-1.96%)
Sep 07, 2004 6.364 6.571 6.362 6.546 3,972,670 +0.15(+2.36%)
Sep 03, 2004 6.308 6.421 6.298 6.395 2,966,788 +0.06(+0.96%)
Sep 02, 2004 6.165 6.359 6.165 6.334 6,130,003 +0.19(+3.10%)
Sep 01, 2004 6.096 6.155 6.062 6.144 3,441,864 +0.05(+0.78%)
Aug 31, 2004 6.058 6.096 5.981 6.096 3,744,878 +0.02(+0.35%)
Aug 30, 2004 6.145 6.163 6.075 6.075 2,384,211 -0.09(-1.46%)
Aug 27, 2004 6.070 6.209 6.027 6.165 4,311,619 +0.05(+0.81%)
Aug 26, 2004 6.011 6.127 5.986 6.116 6,184,210 +0.11(+1.80%)
Aug 25, 2004 6.024 6.070 5.956 6.008 6,776,837 +0.00(+0.00%)
Aug 24, 2004 5.983 6.027 5.971 6.008 4,994,084 +0.03(+0.44%)
Aug 23, 2004 6.042 6.065 5.920 5.981 5,630,564 -0.06(-1.06%)
Aug 20, 2004 6.091 6.190 6.011 6.045 25,215,268 -0.61(-9.22%)
Aug 19, 2004 6.723 6.782 6.599 6.659 3,547,843 -0.01(-0.10%)
Aug 18, 2004 6.682 6.748 6.594 6.666 3,035,004 -0.03(-0.39%)
Aug 17, 2004 6.654 6.827 6.648 6.692 4,263,198 +0.07(+1.07%)
Aug 16, 2004 6.490 6.732 6.489 6.622 3,919,377 +0.13(+2.02%)
Aug 13, 2004 6.426 6.543 6.351 6.490 3,337,713 +0.06(+1.00%)
Aug 12, 2004 6.709 6.789 6.395 6.426 7,005,848 -0.28(-4.19%)
Aug 11, 2004 6.769 6.781 6.692 6.707 1,872,286 -0.10(-1.52%)
Aug 10, 2004 6.676 6.840 6.676 6.810 2,954,911 +0.14(+2.04%)
Aug 09, 2004 6.654 6.704 6.549 6.674 2,316,604 +0.11(+1.75%)
Aug 06, 2004 6.686 6.686 6.526 6.559 4,073,167 -0.13(-1.89%)
Aug 05, 2004 7.052 7.052 6.633 6.686 7,169,384 -0.36(-5.17%)
Aug 04, 2004 7.139 7.139 6.929 7.050 3,575,860 -0.09(-1.24%)
Aug 03, 2004 7.232 7.241 7.085 7.139 1,959,688 -0.09(-1.18%)
Aug 02, 2004 7.208 7.264 7.168 7.224 2,879,691 +0.02(+0.23%)
Jul 30, 2004 7.227 7.329 7.183 7.208 5,686,294 -0.25(-3.30%)
Jul 29, 2004 7.413 7.516 7.375 7.454 2,691,792 +0.07(+0.89%)
Jul 28, 2004 7.221 7.602 7.186 7.388 5,153,661 +0.18(+2.46%)
Jul 27, 2004 6.976 7.222 6.976 7.211 3,738,178 +0.24(+3.39%)
Jul 26, 2004 7.037 7.109 6.912 6.975 2,084,548 -0.06(-0.86%)
Jul 23, 2004 7.098 7.124 7.012 7.035 3,168,391 -0.06(-0.88%)
Jul 22, 2004 6.922 7.142 6.863 7.098 5,259,030 +0.17(+2.39%)
Jul 21, 2004 7.019 7.058 6.932 6.932 3,775,027 -0.08(-1.19%)
Jul 20, 2004 6.710 7.022 6.710 7.016 3,580,733 +0.35(+5.19%)
Jul 19, 2004 6.735 6.779 6.617 6.669 2,373,248 -0.05(-0.73%)
Jul 16, 2004 6.889 6.889 6.695 6.718 2,248,084 -0.11(-1.66%)
Jul 15, 2004 6.912 6.929 6.822 6.832 2,381,166 -0.01(-0.19%)
Jul 14, 2004 6.978 6.978 6.825 6.845 2,358,326 -0.13(-1.88%)
Jul 13, 2004 6.912 7.009 6.912 6.976 1,879,291 +0.04(+0.64%)
Jul 12, 2004 6.832 6.956 6.832 6.932 1,959,688 +0.10(+1.47%)
Jul 09, 2004 6.846 6.891 6.702 6.832 3,722,342 +0.06(+0.82%)
Jul 08, 2004 6.896 6.896 6.715 6.776 6,389,163 -0.34(-4.73%)
Jul 07, 2004 6.994 7.158 6.994 7.112 3,641,031 +0.10(+1.45%)
Jul 06, 2004 6.968 7.047 6.879 7.011 2,541,352 +0.04(+0.61%)
Jul 02, 2004 7.070 7.149 6.935 6.968 3,209,503 -0.10(-1.44%)
Jul 01, 2004 6.970 7.083 6.920 7.070 3,349,285 +0.07(+1.06%)
Jun 30, 2004 7.001 7.060 6.945 6.996 4,197,418 -0.00(-0.05%)
Jun 29, 2004 7.267 7.267 6.986 6.999 4,646,608 -0.27(-3.68%)
Jun 28, 2004 7.265 7.388 7.187 7.267 3,475,972 +0.00(+0.02%)
Jun 25, 2004 7.259 7.298 7.150 7.265 4,049,718 +0.00(+0.02%)
Jun 24, 2004 7.175 7.328 7.175 7.264 4,702,339 +0.08(+1.07%)
Jun 23, 2004 6.935 7.193 6.929 7.186 3,267,061 +0.22(+3.13%)
Jun 22, 2004 6.932 6.973 6.860 6.968 2,529,475 +0.03(+0.43%)
Jun 21, 2004 6.866 6.994 6.842 6.938 3,266,756 +0.09(+1.37%)
Jun 18, 2004 6.804 6.904 6.778 6.845 2,850,760 +0.05(+0.72%)
Jun 17, 2004 6.763 6.809 6.682 6.796 2,403,701 +0.03(+0.49%)
Jun 16, 2004 6.773 6.786 6.730 6.763 2,157,332 -0.01(-0.15%)
Jun 15, 2004 6.710 6.812 6.699 6.773 1,950,247 +0.09(+1.35%)
Jun 14, 2004 6.776 6.776 6.640 6.682 2,203,012 -0.11(-1.62%)
Jun 10, 2004 6.764 6.861 6.755 6.792 2,407,660 +0.06(+0.95%)
Jun 09, 2004 6.796 6.853 6.723 6.728 2,092,161 -0.05(-0.75%)
Jun 08, 2004 6.723 6.779 6.692 6.779 1,734,636 +0.06(+0.85%)
Jun 07, 2004 6.699 6.756 6.669 6.722 2,420,451 +0.05(+0.69%)
Jun 04, 2004 6.732 6.746 6.651 6.676 2,275,187 -0.01(-0.15%)
Jun 03, 2004 6.753 6.804 6.633 6.686 4,228,481 -0.11(-1.59%)
Jun 02, 2004 6.756 6.805 6.732 6.794 3,590,782 +0.07(+0.98%)
Jun 01, 2004 6.663 6.759 6.633 6.728 3,750,055 +0.07(+1.06%)
May 28, 2004 6.687 6.699 6.633 6.658 2,249,911 -0.02(-0.25%)
May 27, 2004 6.607 6.718 6.597 6.674 3,678,793 +0.08(+1.14%)
May 26, 2004 6.567 6.631 6.523 6.599 4,045,454 +0.01(+0.17%)
May 25, 2004 6.485 6.590 6.452 6.587 4,205,640 +0.05(+0.70%)
May 24, 2004 6.551 6.589 6.416 6.541 5,368,359 -0.01(-0.15%)
May 21, 2004 6.280 6.577 6.264 6.551 10,795,798 +0.44(+7.17%)
May 20, 2004 6.159 6.188 6.042 6.113 3,743,964 -0.00(-0.08%)
May 19, 2004 6.157 6.264 6.108 6.118 3,440,646 +0.06(+1.00%)
May 18, 2004 5.902 6.063 5.902 6.057 2,134,187 +0.23(+3.92%)
May 17, 2004 5.837 5.893 5.722 5.829 2,586,118 -0.13(-2.12%)
May 14, 2004 6.045 6.045 5.911 5.955 1,925,885 -0.06(-0.96%)
May 13, 2004 5.966 6.075 5.861 6.012 3,605,096 +0.04(+0.69%)
May 12, 2004 5.929 5.980 5.781 5.971 3,541,752 +0.04(+0.75%)
May 11, 2004 5.824 5.939 5.824 5.927 2,877,864 +0.11(+1.86%)
May 10, 2004 5.804 5.871 5.774 5.819 3,308,782 -0.01(-0.17%)
May 07, 2004 6.014 6.095 5.817 5.829 5,138,129 -0.19(-3.11%)
May 06, 2004 6.142 6.182 5.927 6.016 5,147,570 -0.13(-2.06%)
May 05, 2004 5.989 6.163 5.962 6.142 4,035,709 +0.13(+2.24%)
May 04, 2004 5.943 6.027 5.899 6.008 3,146,769 +0.09(+1.55%)
May 03, 2004 5.863 6.014 5.796 5.916 3,615,145 +0.07(+1.12%)
Apr 30, 2004 5.943 5.963 5.769 5.850 5,519,104 -0.09(-1.44%)
Apr 29, 2004 6.149 6.185 5.871 5.935 4,307,051 -0.21(-3.47%)
Apr 28, 2004 6.341 6.341 6.144 6.149 2,944,862 -0.21(-3.28%)
Apr 27, 2004 6.264 6.410 6.264 6.357 2,507,244 +0.11(+1.76%)
Apr 26, 2004 6.301 6.328 6.239 6.247 1,730,068 -0.04(-0.60%)
Apr 23, 2004 6.250 6.288 6.191 6.285 1,764,785 -0.01(-0.10%)
Apr 22, 2004 6.190 6.338 6.150 6.292 1,550,087 +0.09(+1.40%)
Apr 21, 2004 6.131 6.226 6.099 6.205 1,605,208 +0.08(+1.23%)
Apr 20, 2004 6.218 6.306 6.129 6.129 1,857,669 -0.06(-1.03%)
Apr 19, 2004 6.157 6.203 6.072 6.193 2,548,356 +0.05(+0.75%)
Apr 16, 2004 6.272 6.280 6.119 6.147 3,881,310 -0.04(-0.69%)
Apr 15, 2004 6.137 6.213 6.103 6.190 2,706,410 +0.08(+1.34%)
Apr 14, 2004 6.229 6.231 6.085 6.108 4,362,172 -0.12(-1.95%)
Apr 13, 2004 6.456 6.507 6.159 6.229 4,635,950 -0.22(-3.41%)
Apr 12, 2004 6.443 6.479 6.393 6.449 3,081,598 +0.01(+0.10%)
Apr 08, 2004 6.641 6.656 6.415 6.443 4,012,260 -0.12(-1.88%)
Apr 07, 2004 6.567 6.572 6.474 6.566 1,432,536 -0.01(-0.20%)
Apr 06, 2004 6.566 6.595 6.539 6.579 2,317,213 -0.02(-0.25%)
Apr 05, 2004 6.562 6.599 6.548 6.595 4,263,807 +0.05(+0.80%)
Apr 02, 2004 6.556 6.592 6.520 6.543 2,539,220 +0.01(+0.18%)
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.