Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 30.77 31.57 30.57 30.88 8,868,800 +0.16(+0.52%)
Feb 25, 2005 30.73 30.86 30.30 30.71 8,096,400 +0.02(+0.07%)
Feb 24, 2005 30.74 30.77 30.19 30.70 12,204,000 -0.18(-0.58%)
Feb 23, 2005 30.79 31.05 30.61 30.88 8,287,200 +0.12(+0.39%)
Feb 22, 2005 31.27 31.86 30.67 30.75 11,561,200 -0.66(-2.10%)
Feb 18, 2005 31.80 31.85 31.39 31.41 5,966,000 -0.12(-0.38%)
Feb 17, 2005 32.30 32.48 31.27 31.54 10,616,000 -0.76(-2.37%)
Feb 16, 2005 32.26 32.42 31.79 32.30 9,016,800 -0.16(-0.48%)
Feb 15, 2005 31.75 32.56 31.45 32.45 12,980,000 +0.72(+2.27%)
Feb 14, 2005 31.92 31.99 31.48 31.73 6,224,400 -0.12(-0.36%)
Feb 11, 2005 31.47 32.20 31.18 31.85 9,760,800 +0.51(+1.63%)
Feb 10, 2005 31.38 31.57 30.94 31.34 5,843,200 +0.04(+0.14%)
Feb 09, 2005 31.98 32.08 31.11 31.30 8,120,000 -0.55(-1.74%)
Feb 08, 2005 31.89 32.20 31.62 31.85 6,486,400 +0.09(+0.28%)
Feb 07, 2005 31.98 31.98 31.51 31.76 6,051,200 -0.23(-0.73%)
Feb 04, 2005 31.52 32.00 31.29 32.00 8,954,800 +0.29(+0.90%)
Feb 03, 2005 30.80 31.74 30.66 31.71 17,984,400 +0.57(+1.81%)
Feb 02, 2005 29.85 31.27 29.82 31.14 23,153,200 +2.20(+7.58%)
Feb 01, 2005 28.45 29.18 28.45 28.95 9,279,200 +0.50(+1.76%)
Jan 31, 2005 28.10 28.66 27.93 28.45 12,201,200 +0.71(+2.56%)
Jan 28, 2005 28.27 28.27 27.40 27.74 11,854,800 -0.35(-1.23%)
Jan 27, 2005 28.17 28.19 27.68 28.09 7,156,800 +0.08(+0.29%)
Jan 26, 2005 28.08 28.23 27.68 28.00 7,328,000 +0.21(+0.77%)
Jan 25, 2005 27.89 28.43 27.76 27.79 8,560,000 +0.09(+0.34%)
Jan 24, 2005 28.67 28.84 27.62 27.70 14,458,400 -0.84(-2.94%)
Jan 21, 2005 29.14 29.20 28.50 28.54 9,115,200 -0.50(-1.72%)
Jan 20, 2005 28.75 29.55 28.75 29.04 10,227,200 +0.09(+0.33%)
Jan 19, 2005 29.16 29.45 28.88 28.94 7,956,400 -0.25(-0.86%)
Jan 18, 2005 29.03 29.28 28.30 29.19 9,938,000 +0.08(+0.26%)
Jan 14, 2005 29.23 29.37 28.91 29.11 11,593,600 +0.00(+0.02%)
Jan 13, 2005 29.61 29.70 28.98 29.11 9,402,800 -0.38(-1.29%)
Jan 12, 2005 29.24 29.57 28.84 29.49 12,012,800 +0.43(+1.48%)
Jan 11, 2005 29.46 29.50 28.98 29.06 11,190,400 -0.35(-1.19%)
Jan 10, 2005 29.40 29.85 29.32 29.41 10,266,400 +0.02(+0.07%)
Jan 07, 2005 29.50 29.75 28.85 29.39 17,024,800 +0.02(+0.07%)
Jan 06, 2005 30.11 30.17 29.25 29.37 12,319,200 -0.49(-1.66%)
Jan 05, 2005 30.09 30.45 29.86 29.86 7,133,200 -0.17(-0.55%)
Jan 04, 2005 31.11 31.19 29.68 30.03 15,030,800 -0.81(-2.64%)
Jan 03, 2005 31.50 31.75 30.77 30.84 11,017,600 -0.53(-1.67%)
Dec 31, 2004 31.50 31.78 31.27 31.37 7,160,800 -0.22(-0.70%)
Dec 30, 2004 31.68 31.83 31.41 31.59 3,956,000 -0.04(-0.11%)
Dec 29, 2004 31.87 31.95 31.50 31.62 5,738,800 -0.23(-0.72%)
Dec 28, 2004 31.14 31.86 30.92 31.86 8,204,400 +0.70(+2.25%)
Dec 27, 2004 31.48 31.48 31.01 31.16 6,139,600 -0.15(-0.50%)
Dec 23, 2004 30.95 31.39 30.88 31.31 7,420,400 +0.28(+0.90%)
Dec 22, 2004 30.18 31.09 30.16 31.03 9,988,000 +0.53(+1.72%)
Dec 21, 2004 30.46 30.62 30.26 30.50 8,789,600 +0.11(+0.38%)
Dec 20, 2004 30.21 30.57 30.08 30.39 11,501,200 +0.16(+0.55%)
Dec 17, 2004 29.98 30.41 29.66 30.23 18,434,800 -0.33(-1.08%)
Dec 16, 2004 31.45 31.66 30.29 30.55 15,833,600 -0.77(-2.46%)
Dec 15, 2004 31.86 32.00 31.25 31.32 12,096,000 -0.75(-2.35%)
Dec 14, 2004 31.55 32.24 31.49 32.08 9,625,200 +0.70(+2.23%)
Dec 13, 2004 30.77 31.52 30.69 31.38 10,508,800 +0.88(+2.89%)
Dec 10, 2004 30.35 30.80 30.12 30.50 6,722,800 +0.09(+0.28%)
Dec 09, 2004 30.02 30.64 29.68 30.41 8,370,400 +0.25(+0.83%)
Dec 08, 2004 30.25 30.50 29.88 30.16 8,095,200 +0.04(+0.12%)
Dec 07, 2004 31.23 31.36 30.10 30.13 13,672,800 -0.86(-2.78%)
Dec 06, 2004 31.35 31.43 30.84 30.99 14,553,200 -0.49(-1.56%)
Dec 03, 2004 31.22 31.57 31.16 31.48 7,506,000 +0.32(+1.04%)
Dec 02, 2004 30.82 31.18 30.62 31.16 5,336,000 +0.36(+1.17%)
Dec 01, 2004 30.29 30.92 30.24 30.80 7,278,400 +0.52(+1.70%)
Nov 30, 2004 30.52 30.54 30.08 30.28 6,268,400 -0.09(-0.30%)
Nov 29, 2004 30.48 30.55 29.79 30.37 6,009,600 +0.04(+0.13%)
Nov 26, 2004 30.52 30.55 30.29 30.33 1,996,800 -0.11(-0.34%)
Nov 24, 2004 29.98 30.52 29.89 30.43 6,744,000 +0.10(+0.33%)
Nov 23, 2004 29.87 30.34 29.52 30.34 13,006,000 +0.61(+2.03%)
Nov 22, 2004 28.84 29.73 28.75 29.73 7,247,200 +0.82(+2.84%)
Nov 19, 2004 29.59 29.75 28.77 28.91 6,579,600 -0.68(-2.28%)
Nov 18, 2004 29.34 29.71 29.20 29.59 6,966,800 +0.29(+0.97%)
Nov 17, 2004 29.09 29.50 28.93 29.30 8,606,400 +0.21(+0.74%)
Nov 16, 2004 29.25 29.27 28.80 29.09 8,917,600 -0.18(-0.63%)
Nov 15, 2004 29.50 29.55 29.07 29.27 8,787,600 -0.21(-0.73%)
Nov 12, 2004 29.07 29.48 28.80 29.48 6,709,200 +0.27(+0.92%)
Nov 11, 2004 28.82 29.23 28.61 29.21 6,182,400 +0.42(+1.46%)
Nov 10, 2004 28.64 29.12 28.38 28.80 9,782,800 +0.10(+0.35%)
Nov 09, 2004 28.98 29.05 28.67 28.70 9,154,400 -0.23(-0.81%)
Nov 08, 2004 29.13 29.23 28.84 28.93 7,065,600 -0.31(-1.06%)
Nov 05, 2004 29.05 29.36 28.82 29.24 9,716,000 +0.18(+0.64%)
Nov 04, 2004 28.50 29.25 28.50 29.05 9,732,000 +0.48(+1.66%)
Nov 03, 2004 28.77 29.00 28.46 28.58 9,639,200 +0.06(+0.23%)
Nov 02, 2004 27.76 28.79 27.76 28.52 12,880,000 +0.34(+1.22%)
Nov 01, 2004 28.11 28.50 27.91 28.17 9,965,200 +0.16(+0.55%)
Oct 29, 2004 27.68 28.02 27.38 28.02 10,272,000 +0.27(+0.97%)
Oct 28, 2004 27.65 27.95 27.54 27.75 10,177,600 -0.24(-0.88%)
Oct 27, 2004 27.25 28.04 26.91 27.99 18,185,600 +1.13(+4.21%)
Oct 26, 2004 26.95 27.14 26.70 26.86 7,799,600 -0.03(-0.09%)
Oct 25, 2004 26.71 27.25 26.70 26.89 9,084,800 +0.02(+0.06%)
Oct 22, 2004 27.31 27.34 26.75 26.87 10,592,000 -0.38(-1.39%)
Oct 21, 2004 26.89 27.39 26.68 27.25 10,279,600 +0.41(+1.55%)
Oct 20, 2004 26.57 26.95 26.42 26.84 8,381,200 +0.06(+0.22%)
Oct 19, 2004 26.43 26.95 26.35 26.77 11,478,000 +0.24(+0.90%)
Oct 18, 2004 25.59 26.54 25.57 26.54 8,966,000 +0.80(+3.09%)
Oct 15, 2004 25.68 25.98 25.46 25.74 6,272,400 +0.12(+0.47%)
Oct 14, 2004 25.62 25.91 25.39 25.62 8,510,800 -0.02(-0.06%)
Oct 13, 2004 26.00 26.27 25.51 25.64 12,819,600 -0.37(-1.42%)
Oct 12, 2004 25.13 26.11 25.13 26.00 14,709,600 +0.54(+2.10%)
Oct 11, 2004 25.02 25.59 24.86 25.47 9,208,400 +0.61(+2.43%)
Oct 08, 2004 25.50 25.55 24.79 24.86 7,851,600 -0.66(-2.59%)
Oct 07, 2004 25.69 25.76 25.45 25.52 6,128,800 -0.31(-1.20%)
Oct 06, 2004 25.55 25.94 25.45 25.84 7,247,200 +0.28(+1.08%)
Oct 05, 2004 25.36 25.79 25.26 25.56 10,526,400 +0.15(+0.61%)
Oct 04, 2004 25.09 25.59 24.88 25.41 12,839,200 +0.41(+1.64%)
Oct 01, 2004 24.75 25.00 24.64 25.00 12,626,800 +0.26(+1.05%)
Sep 30, 2004 24.91 24.98 24.49 24.73 10,837,200 -0.09(-0.38%)
Sep 29, 2004 24.23 24.90 24.23 24.83 10,554,000 +0.48(+1.99%)
Sep 28, 2004 23.98 24.41 23.93 24.34 11,213,600 +0.41(+1.73%)
Sep 27, 2004 24.09 24.32 23.88 23.93 9,237,200 -0.25(-1.01%)
Sep 24, 2004 24.57 24.62 24.16 24.18 8,532,800 -0.45(-1.83%)
Sep 23, 2004 24.51 24.86 24.39 24.62 9,793,600 +0.20(+0.84%)
Sep 22, 2004 24.85 25.02 24.41 24.42 15,799,600 -0.80(-3.19%)
Sep 21, 2004 25.12 25.36 24.63 25.23 24,038,800 +1.25(+5.21%)
Sep 20, 2004 23.98 24.29 23.84 23.98 11,434,000 -0.09(-0.39%)
Sep 17, 2004 24.04 24.24 23.92 24.07 12,942,000 +0.12(+0.52%)
Sep 16, 2004 24.05 24.10 23.77 23.95 10,302,800 +0.23(+0.95%)
Sep 15, 2004 24.55 24.66 23.61 23.72 16,316,800 -1.05(-4.26%)
Sep 14, 2004 24.82 25.00 24.66 24.77 7,402,400 -0.08(-0.32%)
Sep 13, 2004 24.77 25.09 24.74 24.86 11,946,800 -0.08(-0.32%)
Sep 10, 2004 24.45 24.95 24.41 24.93 9,408,800 +0.46(+1.88%)
Sep 09, 2004 24.00 24.52 23.92 24.48 13,471,600 +0.56(+2.34%)
Sep 08, 2004 23.57 24.00 23.57 23.91 9,613,600 +0.29(+1.25%)
Sep 07, 2004 23.39 23.93 23.27 23.62 11,301,200 +0.36(+1.53%)
Sep 03, 2004 23.48 23.52 23.20 23.27 7,589,200 -0.16(-0.66%)
Sep 02, 2004 22.91 23.50 22.85 23.42 4,902,000 +0.52(+2.25%)
Sep 01, 2004 22.79 23.08 22.51 22.91 6,606,000 -0.03(-0.13%)
Aug 31, 2004 22.59 22.93 22.56 22.93 7,817,200 +0.15(+0.68%)
Aug 30, 2004 23.15 23.15 22.74 22.78 4,058,800 -0.42(-1.83%)
Aug 27, 2004 22.99 23.29 22.98 23.20 2,665,600 +0.12(+0.54%)
Aug 26, 2004 22.96 23.18 22.91 23.08 4,261,600 -0.04(-0.17%)
Aug 25, 2004 22.91 23.20 22.73 23.12 5,760,800 +0.26(+1.12%)
Aug 24, 2004 22.95 23.13 22.61 22.86 5,806,800 +0.05(+0.22%)
Aug 23, 2004 23.14 23.16 22.70 22.82 8,228,400 -0.23(-1.00%)
Aug 20, 2004 22.65 23.14 22.61 23.05 8,890,800 +0.38(+1.68%)
Aug 19, 2004 22.66 22.91 22.60 22.66 9,037,200 +11.45(+102.05%)
Aug 16, 2004 10.96 11.30 10.96 11.22 7,788,200 +0.35(+3.22%)
Aug 13, 2004 10.78 10.88 10.75 10.87 2,925,000 +0.14(+1.35%)
Aug 12, 2004 10.78 10.88 10.64 10.72 3,037,600 -0.16(-1.47%)
Aug 11, 2004 10.71 10.89 10.71 10.88 4,441,400 +0.04(+0.32%)
Aug 10, 2004 10.69 10.86 10.62 10.85 3,497,200 +0.25(+2.31%)
Aug 09, 2004 10.67 10.78 10.60 10.60 3,203,200 +0.03(+0.28%)
Aug 06, 2004 10.74 10.86 10.54 10.57 4,701,400 -0.27(-2.45%)
Aug 05, 2004 10.82 10.93 10.80 10.84 3,874,200 -0.03(-0.30%)
Aug 04, 2004 10.79 10.97 10.73 10.87 6,661,400 +0.07(+0.67%)
Aug 03, 2004 11.04 11.09 10.80 10.80 14,661,600 +0.30(+2.91%)
Aug 02, 2004 10.49 10.54 10.31 10.49 6,243,200 -0.05(-0.50%)
Jul 30, 2004 10.32 10.62 10.28 10.54 5,215,800 +0.18(+1.76%)
Jul 29, 2004 10.20 10.37 10.15 10.36 5,551,400 +0.26(+2.52%)
Jul 28, 2004 9.977 10.20 9.910 10.11 4,694,400 +0.04(+0.40%)
Jul 27, 2004 9.943 10.12 9.895 10.07 3,785,400 +0.14(+1.44%)
Jul 26, 2004 10.12 10.20 9.830 9.925 5,536,600 -0.16(-1.61%)
Jul 23, 2004 10.14 10.15 9.970 10.09 3,216,200 -0.12(-1.13%)
Jul 22, 2004 10.27 10.31 9.998 10.20 6,634,000 -0.02(-0.17%)
Jul 21, 2004 10.62 10.64 10.22 10.22 5,611,600 -0.38(-3.56%)
Jul 20, 2004 10.58 10.60 10.44 10.60 6,766,600 +0.05(+0.47%)
Jul 19, 2004 10.84 10.96 10.54 10.55 5,545,400 -0.26(-2.36%)
Jul 16, 2004 10.96 10.97 10.71 10.80 5,873,000 -0.05(-0.51%)
Jul 15, 2004 10.88 11.00 10.83 10.86 4,413,600 +0.02(+0.18%)
Jul 14, 2004 10.92 11.10 10.71 10.84 6,973,200 -0.08(-0.73%)
Jul 13, 2004 10.98 11.08 10.90 10.92 4,129,200 -0.07(-0.61%)
Jul 12, 2004 11.06 11.06 10.84 10.98 5,984,400 -0.09(-0.84%)
Jul 09, 2004 10.97 11.11 10.94 11.08 4,875,200 +0.23(+2.10%)
Jul 08, 2004 11.25 11.30 10.72 10.85 8,282,600 -0.48(-4.24%)
Jul 07, 2004 11.05 11.35 11.04 11.33 7,170,000 +0.26(+2.33%)
Jul 06, 2004 11.19 11.25 11.03 11.07 4,366,400 -0.21(-1.90%)
Jul 02, 2004 11.36 11.53 11.16 11.29 4,795,000 -0.19(-1.63%)
Jul 01, 2004 11.61 11.68 11.46 11.47 6,347,600 -0.15(-1.29%)
Jun 30, 2004 11.37 11.70 11.33 11.62 6,211,000 +0.25(+2.20%)
Jun 29, 2004 11.25 11.40 11.17 11.38 4,731,600 +0.16(+1.47%)
Jun 28, 2004 11.15 11.31 11.08 11.21 4,375,000 +0.06(+0.56%)
Jun 25, 2004 10.97 11.15 10.95 11.15 4,634,600 +0.21(+1.87%)
Jun 24, 2004 11.03 11.12 10.93 10.94 5,023,400 -0.16(-1.44%)
Jun 23, 2004 11.00 11.11 10.92 11.10 3,557,800 +0.10(+0.93%)
Jun 22, 2004 10.91 11.02 10.83 11.00 5,420,200 +0.12(+1.13%)
Jun 21, 2004 10.71 10.96 10.63 10.88 7,970,600 +0.20(+1.83%)
Jun 18, 2004 10.98 11.10 10.62 10.68 11,146,800 -0.47(-4.21%)
Jun 17, 2004 11.18 11.24 11.05 11.15 6,684,400 -0.01(-0.11%)
Jun 16, 2004 11.16 11.29 11.04 11.16 9,357,000 -0.26(-2.25%)
Jun 15, 2004 11.39 11.55 11.39 11.42 4,452,600 +0.10(+0.91%)
Jun 14, 2004 11.49 11.53 11.23 11.32 4,186,000 -0.14(-1.24%)
Jun 10, 2004 11.51 11.61 11.43 11.46 3,501,200 -0.03(-0.22%)
Jun 09, 2004 11.78 11.78 11.46 11.49 4,749,800 -0.29(-2.48%)
Jun 08, 2004 11.68 11.79 11.60 11.78 8,101,000 -0.06(-0.51%)
Jun 07, 2004 11.45 11.84 11.45 11.84 8,356,200 +0.48(+4.27%)
Jun 04, 2004 11.28 11.50 11.22 11.36 4,641,000 +0.13(+1.16%)
Jun 03, 2004 11.28 11.34 11.16 11.22 3,596,400 -0.11(-0.93%)
Jun 02, 2004 11.27 11.38 11.23 11.33 5,137,200 +0.10(+0.89%)
Jun 01, 2004 11.01 11.25 11.00 11.23 4,655,800 +0.07(+0.65%)
May 28, 2004 11.16 11.17 10.97 11.16 2,453,200 +0.06(+0.54%)
May 27, 2004 10.99 11.13 10.99 11.10 3,118,400 +0.04(+0.32%)
May 26, 2004 11.15 11.17 11.02 11.06 3,782,000 -0.11(-0.96%)
May 25, 2004 10.94 11.24 10.79 11.17 4,984,400 +0.28(+2.59%)
May 24, 2004 11.15 11.22 10.80 10.89 5,440,000 -0.22(-1.96%)
May 21, 2004 11.18 11.22 10.91 11.11 4,142,000 -0.01(-0.07%)
May 20, 2004 10.98 11.18 10.93 11.11 6,001,400 +0.23(+2.07%)
May 19, 2004 10.89 11.03 10.82 10.89 5,440,200 +0.13(+1.26%)
May 18, 2004 10.66 10.81 10.60 10.75 3,924,800 +0.19(+1.77%)
May 17, 2004 10.63 10.74 10.46 10.56 4,798,800 -0.13(-1.19%)
May 14, 2004 10.96 10.99 10.66 10.69 4,662,800 -0.27(-2.51%)
May 13, 2004 10.89 11.07 10.85 10.97 3,611,600 +0.01(+0.09%)
May 12, 2004 10.92 11.04 10.72 10.96 5,755,800 -0.10(-0.90%)
May 11, 2004 11.01 11.09 10.88 11.06 5,334,600 +0.18(+1.63%)
May 10, 2004 10.80 10.99 10.75 10.88 6,216,000 +0.02(+0.14%)
May 07, 2004 10.85 11.15 10.85 10.87 5,480,000 -0.11(-1.00%)
May 06, 2004 10.91 11.03 10.81 10.97 10,219,400 -0.26(-2.31%)
May 05, 2004 11.38 11.46 11.19 11.23 9,802,600 -0.24(-2.09%)
May 04, 2004 11.08 11.72 11.01 11.47 18,779,800 +0.47(+4.32%)
May 03, 2004 10.85 11.09 10.79 11.00 13,487,000 +0.62(+6.02%)
Apr 30, 2004 10.45 10.45 10.22 10.38 6,406,600 -0.04(-0.36%)
Apr 29, 2004 10.36 10.44 10.19 10.41 7,986,000 +0.01(+0.07%)
Apr 28, 2004 10.64 10.66 10.35 10.40 5,107,800 -0.30(-2.78%)
Apr 27, 2004 10.77 10.83 10.60 10.70 4,504,600 +0.00(+0.00%)
Apr 26, 2004 10.88 10.93 10.60 10.70 4,655,000 -0.22(-2.01%)
Apr 23, 2004 10.70 10.94 10.70 10.92 6,611,400 +0.17(+1.56%)
Apr 22, 2004 10.40 10.79 10.40 10.76 7,073,000 +0.26(+2.48%)
Apr 21, 2004 10.32 10.50 10.18 10.49 5,224,200 +0.19(+1.89%)
Apr 20, 2004 10.47 10.56 10.29 10.30 4,285,200 -0.17(-1.65%)
Apr 19, 2004 10.37 10.48 10.30 10.47 4,341,000 +0.09(+0.84%)
Apr 16, 2004 10.33 10.56 10.26 10.38 6,173,800 +0.07(+0.65%)
Apr 15, 2004 10.65 10.65 10.18 10.32 5,349,400 -0.33(-3.08%)
Apr 14, 2004 10.41 10.64 10.40 10.64 5,256,800 +0.07(+0.66%)
Apr 13, 2004 10.62 10.64 10.48 10.57 5,011,400 -0.06(-0.52%)
Apr 12, 2004 10.46 10.70 10.45 10.63 6,542,400 +0.13(+1.26%)
Apr 08, 2004 10.53 10.55 10.39 10.50 6,668,200 +0.03(+0.31%)
Apr 07, 2004 10.27 10.50 10.24 10.46 7,882,400 +0.10(+0.96%)
Apr 06, 2004 10.20 10.40 10.18 10.37 5,746,800 +0.03(+0.27%)
Apr 05, 2004 10.22 10.36 10.16 10.34 6,182,800 +0.11(+1.10%)
Apr 02, 2004 10.23 10.25 10.01 10.22 6,974,600 +0.15(+1.54%)
Apr 01, 2004 9.863 10.10 9.850 10.07 7,272,800 +0.25(+2.49%)
Mar 31, 2004 9.935 9.950 9.775 9.825 7,611,400 -0.07(-0.71%)
Mar 30, 2004 9.920 10.06 9.845 9.895 4,627,400 -0.08(-0.83%)
Mar 29, 2004 9.915 10.11 9.890 9.977 5,367,400 +0.10(+1.06%)
Mar 26, 2004 9.982 10.06 9.860 9.873 4,849,000 -0.14(-1.40%)
Mar 25, 2004 9.768 10.03 9.742 10.01 7,529,000 +0.30(+3.14%)
Mar 24, 2004 9.625 9.860 9.605 9.707 8,074,800 +0.05(+0.57%)
Mar 23, 2004 9.860 9.938 9.640 9.652 7,369,600 -0.17(-1.71%)
Mar 22, 2004 9.873 9.970 9.700 9.820 14,886,200 -0.14(-1.43%)
Mar 19, 2004 9.885 10.02 9.637 9.963 39,737,800 +0.89(+9.87%)
Mar 18, 2004 9.050 9.135 8.925 9.068 12,132,400 +0.00(+0.03%)
Mar 17, 2004 8.850 9.115 8.850 9.065 5,611,000 +0.23(+2.57%)
Mar 16, 2004 8.822 8.940 8.768 8.838 5,949,400 +0.08(+0.88%)
Mar 15, 2004 8.963 8.965 8.723 8.760 5,683,400 -0.17(-1.88%)
Mar 12, 2004 8.725 8.935 8.650 8.928 6,603,400 +0.33(+3.84%)
Mar 11, 2004 8.727 8.783 8.575 8.598 6,741,200 -0.16(-1.88%)
Mar 10, 2004 8.988 9.043 8.742 8.762 6,030,800 -0.26(-2.88%)
Mar 09, 2004 8.955 9.115 8.947 9.023 6,282,000 +0.07(+0.73%)
Mar 08, 2004 9.123 9.168 8.950 8.957 4,926,600 -0.16(-1.73%)
Mar 05, 2004 9.133 9.252 9.062 9.115 4,051,400 -0.06(-0.63%)
Mar 04, 2004 9.200 9.213 9.080 9.172 4,561,600 -0.07(-0.70%)
Mar 03, 2004 9.312 9.350 9.180 9.238 4,746,800 -0.15(-1.60%)
Mar 02, 2004 9.367 9.453 9.340 9.387 5,128,400 +0.02(+0.21%)
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.