Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.66 18.96 18.64 18.85 6,454,550 +0.32(+1.71%)
Mar 30, 2005 18.34 18.69 18.34 18.53 6,035,724 +0.25(+1.35%)
Mar 29, 2005 18.53 18.64 18.25 18.28 6,126,307 -0.31(-1.66%)
Mar 28, 2005 18.39 18.66 18.33 18.59 5,275,262 +0.21(+1.14%)
Mar 24, 2005 18.09 18.39 18.07 18.38 4,420,078 +0.34(+1.87%)
Mar 23, 2005 18.24 18.24 17.94 18.04 7,871,254 -0.20(-1.08%)
Mar 22, 2005 18.72 18.76 18.19 18.24 7,699,828 -0.48(-2.55%)
Mar 21, 2005 18.78 18.81 18.62 18.72 3,117,820 -0.05(-0.26%)
Mar 18, 2005 18.75 18.83 18.61 18.77 12,991,162 +0.00(+0.02%)
Mar 17, 2005 18.73 18.99 18.71 18.76 5,477,614 +0.05(+0.26%)
Mar 16, 2005 19.05 19.16 18.60 18.71 7,191,392 -0.31(-1.62%)
Mar 15, 2005 19.19 19.38 19.02 19.02 6,720,700 -0.14(-0.75%)
Mar 14, 2005 18.94 19.17 18.87 19.17 5,536,542 +0.23(+1.21%)
Mar 11, 2005 19.12 19.22 18.91 18.94 3,785,263 -0.18(-0.97%)
Mar 10, 2005 18.79 19.22 18.67 19.12 7,307,300 +0.33(+1.75%)
Mar 09, 2005 18.89 18.92 18.72 18.79 8,168,572 -0.30(-1.55%)
Mar 08, 2005 19.24 19.24 18.95 19.09 8,775,140 -0.15(-0.79%)
Mar 07, 2005 19.19 19.31 19.14 19.24 6,353,740 +0.10(+0.54%)
Mar 04, 2005 18.85 19.24 18.81 19.14 7,337,251 +0.45(+2.39%)
Mar 03, 2005 18.71 18.73 18.50 18.69 7,257,625 -0.02(-0.09%)
Mar 02, 2005 18.50 18.78 18.41 18.71 6,434,827 +0.21(+1.13%)
Mar 01, 2005 18.71 18.88 18.44 18.50 8,274,740 -0.13(-0.71%)
Feb 28, 2005 18.69 18.88 18.57 18.63 6,447,002 -0.06(-0.31%)
Feb 25, 2005 18.24 18.73 18.14 18.69 5,824,606 +0.44(+2.43%)
Feb 24, 2005 18.03 18.29 18.03 18.24 4,447,350 +0.22(+1.21%)
Feb 23, 2005 17.91 18.17 17.91 18.02 5,637,109 +0.16(+0.92%)
Feb 22, 2005 18.07 18.10 17.79 17.86 8,409,154 -0.39(-2.14%)
Feb 18, 2005 18.44 18.46 18.09 18.25 6,807,874 -0.21(-1.11%)
Feb 17, 2005 18.63 18.64 18.45 18.46 5,038,820 -0.19(-1.03%)
Feb 16, 2005 18.44 18.66 18.38 18.65 4,411,555 +0.21(+1.11%)
Feb 15, 2005 18.56 18.60 18.37 18.44 5,891,083 -0.18(-0.99%)
Feb 14, 2005 18.62 18.75 18.53 18.63 5,826,798 +0.04(+0.22%)
Feb 11, 2005 18.60 18.74 18.44 18.59 9,326,432 -0.18(-0.96%)
Feb 10, 2005 18.86 18.89 18.72 18.77 5,448,150 -0.09(-0.46%)
Feb 09, 2005 18.89 18.97 18.81 18.85 10,405,397 +0.03(+0.15%)
Feb 08, 2005 18.75 18.91 18.72 18.83 8,006,399 -0.02(-0.13%)
Feb 07, 2005 18.71 18.90 18.71 18.85 4,796,291 +0.06(+0.33%)
Feb 04, 2005 18.66 18.80 18.62 18.79 4,827,703 +0.18(+0.99%)
Feb 03, 2005 18.44 18.60 18.28 18.60 6,035,237 +0.09(+0.51%)
Feb 02, 2005 18.53 18.59 18.35 18.51 7,263,226 -0.07(-0.40%)
Feb 01, 2005 18.23 18.60 18.19 18.58 7,751,207 +0.41(+2.26%)
Jan 31, 2005 18.11 18.26 18.04 18.17 7,270,044 +0.06(+0.34%)
Jan 28, 2005 17.91 18.14 17.77 18.11 5,644,414 +0.14(+0.78%)
Jan 27, 2005 17.85 18.14 17.79 17.97 6,211,047 +0.07(+0.37%)
Jan 26, 2005 17.48 17.96 17.48 17.91 6,000,903 +0.44(+2.54%)
Jan 25, 2005 17.65 17.72 17.46 17.46 4,742,233 -0.14(-0.77%)
Jan 24, 2005 17.39 17.73 17.36 17.60 5,098,722 +0.21(+1.20%)
Jan 21, 2005 17.51 17.61 17.33 17.39 4,203,603 -0.12(-0.68%)
Jan 20, 2005 17.72 17.74 17.47 17.51 5,804,639 -0.21(-1.21%)
Jan 19, 2005 17.81 17.91 17.67 17.72 4,273,001 -0.09(-0.51%)
Jan 18, 2005 17.64 17.90 17.54 17.81 4,817,962 +0.14(+0.79%)
Jan 14, 2005 17.54 17.76 17.45 17.67 4,832,573 +0.04(+0.23%)
Jan 13, 2005 17.45 17.75 17.41 17.63 4,861,063 +0.19(+1.11%)
Jan 12, 2005 17.43 17.49 17.25 17.44 6,683,444 +0.12(+0.66%)
Jan 11, 2005 17.43 17.45 17.19 17.32 4,169,025 -0.09(-0.54%)
Jan 10, 2005 17.27 17.50 17.26 17.42 4,742,720 +0.16(+0.90%)
Jan 07, 2005 17.41 17.56 17.25 17.26 5,185,409 -0.18(-1.01%)
Jan 06, 2005 17.29 17.45 17.15 17.44 5,706,751 +0.07(+0.38%)
Jan 05, 2005 17.65 17.73 17.36 17.37 10,304,586 -0.26(-1.49%)
Jan 04, 2005 17.82 17.87 17.62 17.63 6,581,903 -0.12(-0.67%)
Jan 03, 2005 18.19 18.20 17.75 17.75 7,511,600 -0.34(-1.91%)
Dec 31, 2004 18.23 18.30 18.09 18.10 4,619,020 -0.13(-0.72%)
Dec 30, 2004 18.24 18.41 18.21 18.23 3,754,826 -0.13(-0.69%)
Dec 29, 2004 18.26 18.44 18.18 18.36 5,881,830 +0.09(+0.52%)
Dec 28, 2004 18.05 18.26 18.05 18.26 5,622,498 +0.11(+0.61%)
Dec 27, 2004 18.34 18.34 18.11 18.15 6,237,345 +0.02(+0.11%)
Dec 23, 2004 18.05 18.15 17.93 18.13 4,639,718 +0.08(+0.45%)
Dec 22, 2004 17.87 18.06 17.74 18.05 8,839,425 +0.18(+0.99%)
Dec 21, 2004 17.68 17.88 17.58 17.87 11,782,653 +0.19(+1.09%)
Dec 20, 2004 17.88 18.23 17.54 17.68 34,095,136 +0.49(+2.84%)
Dec 17, 2004 17.46 17.67 16.89 17.19 16,240,231 -0.30(-1.74%)
Dec 16, 2004 17.86 17.90 17.49 17.49 6,897,240 -0.32(-1.80%)
Dec 15, 2004 17.66 17.82 17.50 17.81 5,053,431 +0.12(+0.70%)
Dec 14, 2004 17.66 17.78 17.56 17.69 5,015,200 +0.08(+0.44%)
Dec 13, 2004 17.37 17.64 17.31 17.61 4,115,454 +0.37(+2.17%)
Dec 10, 2004 17.12 17.43 16.86 17.24 5,873,794 +0.21(+1.25%)
Dec 09, 2004 16.81 17.05 16.78 17.03 3,761,400 +0.10(+0.58%)
Dec 08, 2004 17.19 17.19 16.87 16.93 4,687,932 -0.14(-0.82%)
Dec 07, 2004 17.49 17.50 17.05 17.07 4,491,668 -0.37(-2.12%)
Dec 06, 2004 17.27 17.44 17.21 17.44 3,372,768 +0.17(+0.98%)
Dec 03, 2004 16.99 17.31 16.99 17.27 4,795,073 +0.31(+1.82%)
Dec 02, 2004 17.19 17.22 16.87 16.96 4,772,184 -0.23(-1.31%)
Dec 01, 2004 17.13 17.21 16.85 17.19 5,913,242 +0.06(+0.34%)
Nov 30, 2004 17.42 17.46 17.12 17.13 6,971,265 -0.32(-1.81%)
Nov 29, 2004 17.42 17.51 17.21 17.45 4,446,376 +0.04(+0.24%)
Nov 26, 2004 17.38 17.63 17.38 17.40 2,367,098 -0.02(-0.09%)
Nov 24, 2004 17.58 17.66 17.34 17.42 4,885,413 -0.09(-0.52%)
Nov 23, 2004 17.28 17.59 17.25 17.51 4,102,305 +0.23(+1.35%)
Nov 22, 2004 17.04 17.32 17.03 17.28 6,444,810 +0.00(+0.00%)
Nov 19, 2004 17.19 17.31 17.01 17.28 5,830,207 +0.16(+0.96%)
Nov 18, 2004 16.95 17.17 16.92 17.11 4,103,036 +0.23(+1.36%)
Nov 17, 2004 17.15 17.36 16.80 16.88 4,025,115 -0.17(-0.99%)
Nov 16, 2004 17.08 17.17 17.00 17.05 3,275,123 -0.03(-0.17%)
Nov 15, 2004 17.45 17.45 17.06 17.08 3,966,187 -0.34(-1.96%)
Nov 12, 2004 17.22 17.42 17.07 17.42 3,461,404 +0.27(+1.58%)
Nov 11, 2004 16.98 17.20 16.82 17.15 3,338,434 +0.27(+1.61%)
Nov 10, 2004 16.99 17.07 16.67 16.88 8,073,362 -0.12(-0.68%)
Nov 09, 2004 16.96 17.03 16.91 16.99 4,440,288 +0.07(+0.44%)
Nov 08, 2004 16.73 16.95 16.69 16.92 5,443,523 +0.24(+1.43%)
Nov 05, 2004 16.83 16.83 16.57 16.68 6,757,469 -0.14(-0.85%)
Nov 04, 2004 16.61 16.84 16.53 16.83 6,869,968 +0.34(+2.04%)
Nov 03, 2004 16.43 16.62 16.22 16.49 6,928,895 +0.45(+2.82%)
Nov 02, 2004 16.56 16.56 16.02 16.04 6,668,834 -0.46(-2.79%)
Nov 01, 2004 16.43 16.68 16.41 16.50 8,804,117 +0.23(+1.39%)
Oct 29, 2004 16.41 16.47 16.08 16.27 6,214,943 +0.07(+0.46%)
Oct 28, 2004 16.24 16.25 15.88 16.20 8,339,025 +0.06(+0.36%)
Oct 27, 2004 16.32 16.37 16.06 16.14 5,290,360 -0.21(-1.28%)
Oct 26, 2004 16.22 16.39 16.11 16.35 8,147,631 +0.19(+1.17%)
Oct 25, 2004 16.02 16.18 16.00 16.16 6,681,009 +0.28(+1.76%)
Oct 22, 2004 15.72 15.99 15.54 15.88 5,200,750 +0.27(+1.71%)
Oct 21, 2004 15.85 15.93 15.61 15.61 5,135,004 -0.02(-0.11%)
Oct 20, 2004 15.54 15.64 15.41 15.63 5,130,621 +0.16(+1.04%)
Oct 19, 2004 15.52 15.60 15.42 15.47 6,413,642 -0.02(-0.16%)
Oct 18, 2004 15.53 15.59 15.38 15.49 4,587,365 -0.07(-0.42%)
Oct 15, 2004 15.50 15.61 15.43 15.56 3,165,060 +0.15(+0.99%)
Oct 14, 2004 15.38 15.44 15.31 15.41 3,344,278 -0.02(-0.16%)
Oct 13, 2004 15.59 15.59 15.32 15.43 6,116,811 -0.11(-0.69%)
Oct 12, 2004 15.36 15.55 15.36 15.54 5,194,176 +0.02(+0.11%)
Oct 11, 2004 15.52 15.60 15.49 15.52 3,940,862 -0.02(-0.11%)
Oct 08, 2004 15.59 15.60 15.46 15.54 4,029,741 -0.02(-0.13%)
Oct 07, 2004 15.61 15.63 15.51 15.56 3,363,272 -0.05(-0.29%)
Oct 06, 2004 15.37 15.61 15.36 15.61 4,244,511 +0.30(+1.93%)
Oct 05, 2004 15.29 15.42 15.28 15.31 3,122,447 +0.05(+0.32%)
Oct 04, 2004 15.33 15.39 15.22 15.26 4,384,039 -0.06(-0.37%)
Oct 01, 2004 15.09 15.32 15.08 15.32 4,495,320 +0.25(+1.66%)
Sep 30, 2004 15.07 15.12 14.93 15.07 4,072,598 +0.05(+0.35%)
Sep 29, 2004 15.37 15.37 14.95 15.01 3,958,395 -0.06(-0.38%)
Sep 28, 2004 14.96 15.11 14.93 15.07 3,594,600 +0.12(+0.80%)
Sep 27, 2004 14.98 15.01 14.85 14.95 5,832,642 -0.02(-0.16%)
Sep 24, 2004 14.91 15.03 14.78 14.98 3,838,591 +0.06(+0.41%)
Sep 23, 2004 14.96 15.01 14.83 14.92 3,362,785 -0.07(-0.47%)
Sep 22, 2004 14.89 15.00 14.88 14.99 4,085,503 -0.10(-0.68%)
Sep 21, 2004 15.17 15.23 15.09 15.09 3,067,658 -0.03(-0.22%)
Sep 20, 2004 15.21 15.24 15.11 15.12 3,117,820 -0.15(-1.00%)
Sep 17, 2004 15.21 15.45 15.21 15.27 5,187,845 +0.07(+0.43%)
Sep 16, 2004 14.99 15.24 14.96 15.21 3,709,290 +0.13(+0.84%)
Sep 15, 2004 14.95 15.08 14.95 15.08 3,654,259 -0.02(-0.11%)
Sep 14, 2004 15.17 15.22 15.06 15.10 4,902,458 -0.02(-0.16%)
Sep 13, 2004 15.56 15.56 15.11 15.12 5,268,444 -0.35(-2.28%)
Sep 10, 2004 15.55 15.55 15.40 15.47 5,227,536 +0.00(+0.03%)
Sep 09, 2004 15.32 15.47 15.31 15.47 5,303,996 +0.16(+1.02%)
Sep 08, 2004 15.45 15.46 15.25 15.31 6,971,752 -0.16(-1.04%)
Sep 07, 2004 15.42 15.52 15.37 15.47 4,681,844 +0.14(+0.88%)
Sep 03, 2004 15.42 15.45 15.27 15.34 3,075,694 -0.06(-0.40%)
Sep 02, 2004 15.31 15.40 15.28 15.40 4,542,316 +0.14(+0.94%)
Sep 01, 2004 15.14 15.31 15.12 15.26 5,459,108 +0.12(+0.81%)
Aug 31, 2004 14.90 15.13 14.88 15.13 3,364,489 +0.25(+1.71%)
Aug 30, 2004 14.76 14.96 14.76 14.88 1,688,210 +0.08(+0.55%)
Aug 27, 2004 14.82 14.85 14.78 14.80 2,257,522 -0.02(-0.17%)
Aug 26, 2004 14.90 14.98 14.80 14.82 2,752,078 -0.12(-0.77%)
Aug 25, 2004 14.86 14.95 14.81 14.94 2,725,536 +0.08(+0.52%)
Aug 24, 2004 14.85 14.92 14.76 14.86 3,403,450 +0.05(+0.36%)
Aug 23, 2004 14.87 14.92 14.78 14.80 4,123,247 -0.14(-0.93%)
Aug 20, 2004 14.80 14.94 14.76 14.94 4,481,927 +0.12(+0.83%)
Aug 19, 2004 14.80 14.93 14.76 14.82 6,547,812 -0.16(-1.07%)
Aug 18, 2004 14.85 15.00 14.80 14.98 6,926,460 +0.19(+1.28%)
Aug 17, 2004 14.81 14.90 14.77 14.79 4,856,193 +0.00(+0.00%)
Aug 16, 2004 14.84 14.89 14.74 14.79 3,874,629 -0.01(-0.06%)
Aug 13, 2004 14.87 14.95 14.73 14.80 4,343,861 -0.13(-0.85%)
Aug 12, 2004 14.91 14.99 14.87 14.93 4,848,157 -0.05(-0.30%)
Aug 11, 2004 14.87 15.10 14.83 14.97 8,571,815 -0.02(-0.14%)
Aug 10, 2004 14.89 15.01 14.79 14.99 5,987,754 +0.15(+1.02%)
Aug 09, 2004 14.89 14.89 14.71 14.84 5,283,541 +0.05(+0.36%)
Aug 06, 2004 14.70 14.95 14.62 14.79 7,471,665 +0.20(+1.35%)
Aug 05, 2004 14.74 14.80 14.55 14.59 5,812,188 -0.11(-0.73%)
Aug 04, 2004 14.57 14.78 14.50 14.70 4,877,377 +0.13(+0.87%)
Aug 03, 2004 14.52 14.63 14.43 14.57 4,140,535 +0.02(+0.11%)
Aug 02, 2004 14.23 14.58 14.23 14.55 7,150,484 +0.22(+1.55%)
Jul 30, 2004 14.23 14.55 14.17 14.33 5,613,002 +0.08(+0.58%)
Jul 29, 2004 14.00 14.26 13.98 14.25 7,558,109 +0.30(+2.15%)
Jul 28, 2004 13.88 14.00 13.66 13.95 9,063,205 +0.44(+3.28%)
Jul 27, 2004 13.64 13.69 13.49 13.51 4,104,497 -0.13(-0.96%)
Jul 26, 2004 13.64 13.71 13.57 13.64 3,076,181 +0.06(+0.42%)
Jul 23, 2004 13.59 13.64 13.54 13.58 3,603,610 -0.03(-0.24%)
Jul 22, 2004 13.70 13.72 13.51 13.61 5,360,732 -0.18(-1.31%)
Jul 21, 2004 14.14 14.14 13.79 13.79 4,933,140 -0.35(-2.50%)
Jul 20, 2004 14.13 14.23 14.07 14.15 6,171,112 -0.05(-0.32%)
Jul 19, 2004 14.13 14.25 14.09 14.19 4,173,652 +0.05(+0.35%)
Jul 16, 2004 14.15 14.24 14.11 14.14 4,944,097 +0.13(+0.91%)
Jul 15, 2004 14.01 14.07 13.94 14.02 3,761,887 +0.00(+0.03%)
Jul 14, 2004 13.76 14.06 13.70 14.01 6,675,165 +0.24(+1.76%)
Jul 13, 2004 13.69 13.81 13.67 13.77 4,338,017 +0.08(+0.57%)
Jul 12, 2004 13.56 13.71 13.56 13.69 2,720,179 +0.13(+0.97%)
Jul 09, 2004 13.72 13.72 13.53 13.56 4,162,207 -0.14(-1.02%)
Jul 08, 2004 13.60 13.74 13.54 13.70 5,116,011 +0.09(+0.69%)
Jul 07, 2004 13.50 13.66 13.47 13.61 3,485,998 +0.07(+0.55%)
Jul 06, 2004 13.58 13.66 13.50 13.53 3,647,684 -0.04(-0.27%)
Jul 02, 2004 13.58 13.72 13.54 13.57 3,146,553 +0.09(+0.67%)
Jul 01, 2004 13.63 13.70 13.42 13.48 4,220,161 -0.19(-1.41%)
Jun 30, 2004 13.65 13.72 13.49 13.67 3,797,682 +0.07(+0.48%)
Jun 29, 2004 13.78 13.78 13.56 13.61 3,531,776 -0.17(-1.22%)
Jun 28, 2004 13.78 14.02 13.77 13.77 2,407,763 -0.00(-0.03%)
Jun 25, 2004 13.89 13.96 13.76 13.78 3,653,528 -0.11(-0.80%)
Jun 24, 2004 13.76 13.93 13.73 13.89 4,463,178 +0.08(+0.56%)
Jun 23, 2004 13.59 13.82 13.59 13.81 3,850,035 +0.20(+1.48%)
Jun 22, 2004 13.75 13.78 13.59 13.61 4,686,958 -0.08(-0.57%)
Jun 21, 2004 13.49 13.75 13.45 13.69 3,319,441 +0.19(+1.43%)
Jun 18, 2004 13.39 13.51 13.29 13.49 3,952,063 +0.09(+0.71%)
Jun 17, 2004 13.37 13.44 13.31 13.40 4,820,154 +0.03(+0.25%)
Jun 16, 2004 13.43 13.53 13.35 13.37 4,383,065 -0.06(-0.46%)
Jun 15, 2004 13.43 13.60 13.40 13.43 3,349,636 +0.01(+0.09%)
Jun 14, 2004 13.33 13.49 13.32 13.42 2,947,855 -0.05(-0.37%)
Jun 10, 2004 13.18 13.47 13.18 13.47 4,059,205 +0.26(+1.99%)
Jun 09, 2004 13.40 13.47 13.20 13.20 3,486,728 -0.19(-1.44%)
Jun 08, 2004 13.51 13.55 13.37 13.40 3,263,435 -0.21(-1.51%)
Jun 07, 2004 13.64 13.65 13.54 13.60 2,449,159 +0.06(+0.42%)
Jun 04, 2004 13.42 13.65 13.42 13.54 2,616,446 +0.12(+0.92%)
Jun 03, 2004 13.50 13.55 13.34 13.42 5,136,709 -0.13(-0.97%)
Jun 02, 2004 13.70 13.79 13.52 13.55 4,329,981 -0.14(-1.02%)
Jun 01, 2004 13.68 13.78 13.55 13.69 3,977,144 +0.02(+0.12%)
May 28, 2004 13.60 13.74 13.56 13.68 4,283,716 +0.05(+0.36%)
May 27, 2004 13.65 13.74 13.52 13.63 4,169,756 +0.14(+1.07%)
May 26, 2004 13.54 13.70 13.37 13.48 5,019,096 -0.06(-0.42%)
May 25, 2004 13.40 13.56 13.31 13.54 3,905,067 +0.15(+1.10%)
May 24, 2004 13.17 13.42 13.17 13.39 6,667,860 +0.22(+1.68%)
May 21, 2004 13.16 13.25 13.10 13.17 5,820,467 +0.12(+0.88%)
May 20, 2004 12.84 13.12 12.82 13.06 4,771,940 +0.16(+1.27%)
May 19, 2004 12.96 13.07 12.86 12.89 4,204,333 -0.07(-0.54%)
May 18, 2004 13.01 13.13 12.96 12.96 5,324,450 +0.06(+0.48%)
May 17, 2004 12.81 12.96 12.74 12.90 4,502,625 -0.02(-0.13%)
May 14, 2004 12.87 13.06 12.86 12.92 4,381,604 +0.07(+0.51%)
May 13, 2004 12.75 12.98 12.75 12.85 6,057,639 -0.05(-0.41%)
May 12, 2004 12.83 13.20 12.70 12.90 8,694,784 -0.07(-0.57%)
May 11, 2004 13.20 13.22 12.85 12.98 5,453,507 -0.19(-1.47%)
May 10, 2004 13.29 13.35 13.03 13.17 6,936,688 -0.11(-0.84%)
May 07, 2004 13.55 13.61 13.19 13.28 4,537,203 -0.36(-2.62%)
May 06, 2004 13.72 13.78 13.42 13.64 3,497,686 +6.84(+100.66%)
May 05, 2004 6.833 6.874 6.782 6.797 4,274,949 -0.06(-0.82%)
May 04, 2004 6.857 6.878 6.791 6.853 6,808,361 +0.01(+0.09%)
May 03, 2004 6.836 6.878 6.817 6.847 5,885,482 -0.03(-0.37%)
Apr 30, 2004 6.852 6.893 6.839 6.873 5,682,887 +0.04(+0.54%)
Apr 29, 2004 6.930 6.930 6.810 6.836 6,514,696 -0.04(-0.55%)
Apr 28, 2004 6.843 6.928 6.843 6.874 10,266,600 +0.02(+0.34%)
Apr 27, 2004 6.853 6.867 6.815 6.850 7,393,257 -0.00(-0.04%)
Apr 26, 2004 6.776 6.855 6.774 6.853 6,118,759 +0.06(+0.94%)
Apr 23, 2004 6.799 6.817 6.730 6.789 4,612,445 -0.01(-0.12%)
Apr 22, 2004 6.756 6.891 6.704 6.798 5,978,501 +0.11(+1.69%)
Apr 21, 2004 6.694 6.699 6.612 6.685 4,911,468 -0.02(-0.25%)
Apr 20, 2004 6.807 6.823 6.701 6.701 4,523,810 -0.09(-1.38%)
Apr 19, 2004 6.766 6.814 6.743 6.795 5,193,445 +0.00(+0.05%)
Apr 16, 2004 6.750 6.791 6.704 6.791 6,341,321 +0.09(+1.30%)
Apr 15, 2004 6.679 6.785 6.679 6.704 9,162,067 -0.01(-0.08%)
Apr 14, 2004 6.723 6.801 6.665 6.709 9,188,853 -0.07(-1.09%)
Apr 13, 2004 6.937 6.937 6.728 6.783 9,811,248 -0.15(-2.22%)
Apr 12, 2004 7.084 7.084 6.879 6.937 7,082,059 -0.13(-1.83%)
Apr 08, 2004 7.060 7.077 7.036 7.067 5,370,716 +0.01(+0.09%)
Apr 07, 2004 7.089 7.106 7.039 7.060 6,411,937 -0.06(-0.79%)
Apr 06, 2004 7.132 7.165 7.076 7.117 6,970,535 -0.02(-0.22%)
Apr 05, 2004 7.064 7.134 7.058 7.132 9,152,327 +0.05(+0.77%)
Apr 02, 2004 7.116 7.116 7.049 7.078 4,805,787 -0.04(-0.52%)
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.