Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.659 5.677 5.597 5.612 11,195,663 -0.05(-0.94%)
Dec 30, 2004 5.689 5.706 5.665 5.665 10,306,530 -0.05(-0.93%)
Dec 29, 2004 5.668 5.721 5.633 5.718 13,396,758 +0.01(+0.10%)
Dec 28, 2004 5.748 5.750 5.674 5.712 23,065,476 -0.03(-0.51%)
Dec 27, 2004 5.771 5.821 5.668 5.742 16,531,815 -0.04(-0.66%)
Dec 23, 2004 5.809 5.836 5.748 5.780 10,108,530 -0.06(-0.96%)
Dec 22, 2004 5.742 5.851 5.721 5.836 16,866,682 +0.09(+1.64%)
Dec 21, 2004 5.650 5.753 5.630 5.742 10,494,681 +0.09(+1.51%)
Dec 20, 2004 5.647 5.683 5.618 5.656 15,556,758 +0.04(+0.68%)
Dec 17, 2004 5.594 5.668 5.586 5.618 14,816,380 -0.03(-0.47%)
Dec 16, 2004 5.671 5.680 5.600 5.644 20,135,212 -0.03(-0.47%)
Dec 15, 2004 5.597 5.683 5.571 5.671 17,326,532 +0.07(+1.32%)
Dec 14, 2004 5.677 5.697 5.565 5.597 19,109,890 -0.09(-1.50%)
Dec 13, 2004 5.639 5.733 5.639 5.683 13,768,644 +0.04(+0.78%)
Dec 10, 2004 5.524 5.653 5.521 5.639 13,584,569 +0.11(+1.97%)
Dec 09, 2004 5.465 5.565 5.465 5.530 21,594,230 +0.08(+1.51%)
Dec 08, 2004 5.477 5.503 5.424 5.447 14,768,154 -0.01(-0.22%)
Dec 07, 2004 5.494 5.571 5.450 5.459 15,705,513 -0.01(-0.22%)
Dec 06, 2004 5.403 5.486 5.397 5.471 12,803,437 +0.02(+0.38%)
Dec 03, 2004 5.438 5.483 5.438 5.450 13,007,210 -0.01(-0.11%)
Dec 02, 2004 5.486 5.574 5.450 5.456 21,410,834 -0.02(-0.43%)
Dec 01, 2004 5.391 5.480 5.385 5.480 15,229,362 +0.09(+1.69%)
Nov 30, 2004 5.368 5.456 5.306 5.388 13,064,607 +0.01(+0.27%)
Nov 29, 2004 5.365 5.406 5.332 5.374 12,539,550 +0.01(+0.27%)
Nov 26, 2004 5.374 5.441 5.359 5.359 5,675,775 -0.04(-0.82%)
Nov 24, 2004 5.424 5.424 5.332 5.403 11,292,455 +0.01(+0.11%)
Nov 23, 2004 5.430 5.483 5.394 5.397 22,153,930 -0.03(-0.60%)
Nov 22, 2004 5.506 5.509 5.427 5.430 21,463,476 -0.08(-1.44%)
Nov 19, 2004 5.447 5.509 5.397 5.509 23,976,684 +0.06(+1.19%)
Nov 18, 2004 5.459 5.477 5.353 5.444 17,044,306 -0.04(-0.70%)
Nov 17, 2004 5.409 5.521 5.409 5.483 15,100,984 +0.07(+1.36%)
Nov 16, 2004 5.324 5.430 5.315 5.409 13,951,361 +0.07(+1.32%)
Nov 15, 2004 5.374 5.374 5.324 5.338 12,179,210 -0.04(-0.66%)
Nov 12, 2004 5.297 5.380 5.285 5.374 11,510,833 +0.08(+1.50%)
Nov 11, 2004 5.226 5.347 5.215 5.294 16,626,909 +0.06(+1.24%)
Nov 10, 2004 5.153 5.244 5.144 5.229 11,579,436 +0.01(+0.23%)
Nov 09, 2004 5.253 5.265 5.188 5.218 11,949,965 -0.05(-0.90%)
Nov 08, 2004 5.188 5.291 5.188 5.265 14,749,135 +0.04(+0.79%)
Nov 05, 2004 5.144 5.241 5.132 5.223 21,477,062 +0.05(+0.97%)
Nov 04, 2004 5.112 5.173 5.106 5.173 17,016,116 +0.04(+0.75%)
Nov 03, 2004 5.191 5.206 5.094 5.135 18,155,552 +0.03(+0.52%)
Nov 02, 2004 5.085 5.147 5.073 5.109 17,699,438 +0.02(+0.46%)
Nov 01, 2004 5.026 5.120 5.020 5.085 21,542,948 +0.05(+0.94%)
Oct 29, 2004 4.935 5.070 4.935 5.038 19,712,042 +0.09(+1.78%)
Oct 28, 2004 4.861 5.011 4.861 4.950 23,787,854 +0.07(+1.51%)
Oct 27, 2004 4.791 4.888 4.744 4.876 15,951,060 +0.08(+1.60%)
Oct 26, 2004 4.738 4.841 4.738 4.799 19,890,004 +0.06(+1.24%)
Oct 25, 2004 4.655 4.755 4.611 4.741 21,893,778 +0.06(+1.32%)
Oct 22, 2004 4.682 4.726 4.664 4.679 18,622,872 +0.03(+0.57%)
Oct 21, 2004 4.741 4.770 4.543 4.652 34,579,704 +0.06(+1.41%)
Oct 20, 2004 4.493 4.629 4.493 4.587 19,290,910 +0.03(+0.65%)
Oct 19, 2004 4.617 4.620 4.511 4.558 31,460,610 -0.06(-1.34%)
Oct 18, 2004 4.552 4.643 4.540 4.620 24,076,534 +0.07(+1.49%)
Oct 15, 2004 4.526 4.602 4.461 4.552 19,912,758 +0.03(+0.59%)
Oct 14, 2004 4.593 4.617 4.517 4.526 13,696,984 -0.05(-1.03%)
Oct 13, 2004 4.620 4.649 4.570 4.573 33,070,762 -0.02(-0.38%)
Oct 12, 2004 4.558 4.590 4.481 4.590 23,130,684 +0.10(+2.30%)
Oct 11, 2004 4.499 4.529 4.476 4.487 14,652,003 +0.02(+0.40%)
Oct 08, 2004 4.517 4.590 4.458 4.470 20,681,664 +0.04(+0.93%)
Oct 07, 2004 4.470 4.496 4.428 4.428 11,764,531 -0.05(-1.05%)
Oct 06, 2004 4.484 4.490 4.405 4.476 14,964,796 +0.00(+0.00%)
Oct 05, 2004 4.490 4.508 4.437 4.476 23,942,382 +0.07(+1.54%)
Oct 04, 2004 4.269 4.423 4.266 4.408 26,699,440 +0.18(+4.25%)
Oct 01, 2004 4.219 4.243 4.196 4.228 16,982,494 +0.01(+0.28%)
Sep 30, 2004 4.199 4.240 4.181 4.216 16,373,890 +0.02(+0.42%)
Sep 29, 2004 4.219 4.255 4.178 4.199 16,342,305 -0.04(-0.97%)
Sep 28, 2004 4.122 4.255 4.054 4.240 25,754,610 +0.04(+0.91%)
Sep 27, 2004 4.299 4.328 4.199 4.202 24,304,760 -0.13(-2.93%)
Sep 24, 2004 4.405 4.408 4.302 4.328 15,268,758 -0.07(-1.54%)
Sep 23, 2004 4.361 4.417 4.340 4.396 16,992,344 +0.02(+0.40%)
Sep 22, 2004 4.490 4.490 4.370 4.378 17,815,250 -0.13(-2.81%)
Sep 21, 2004 4.582 4.605 4.490 4.505 21,638,382 -0.06(-1.23%)
Sep 20, 2004 4.614 4.635 4.552 4.561 9,455,096 -0.06(-1.34%)
Sep 17, 2004 4.587 4.667 4.576 4.623 17,539,136 +0.05(+1.16%)
Sep 16, 2004 4.502 4.585 4.484 4.570 11,162,719 +0.07(+1.50%)
Sep 15, 2004 4.493 4.514 4.426 4.502 13,035,399 +0.01(+0.20%)
Sep 14, 2004 4.470 4.511 4.443 4.493 8,469,511 +0.03(+0.73%)
Sep 13, 2004 4.431 4.493 4.417 4.461 12,628,871 +0.01(+0.13%)
Sep 10, 2004 4.408 4.476 4.372 4.455 14,520,229 +0.03(+0.60%)
Sep 09, 2004 4.364 4.458 4.340 4.428 12,494,040 +0.04(+0.87%)
Sep 08, 2004 4.411 4.449 4.387 4.390 9,549,511 -0.04(-1.00%)
Sep 07, 2004 4.367 4.443 4.364 4.434 10,473,964 +0.08(+1.76%)
Sep 03, 2004 4.390 4.408 4.358 4.358 5,940,680 -0.05(-1.14%)
Sep 02, 2004 4.381 4.417 4.375 4.408 9,015,964 +0.01(+0.20%)
Sep 01, 2004 4.352 4.408 4.328 4.399 12,943,701 +0.05(+1.08%)
Aug 31, 2004 4.299 4.361 4.299 4.352 10,505,210 +0.05(+1.23%)
Aug 30, 2004 4.414 4.414 4.299 4.299 6,393,058 -0.05(-1.22%)
Aug 27, 2004 4.352 4.375 4.325 4.352 8,153,662 -0.02(-0.40%)
Aug 26, 2004 4.328 4.372 4.290 4.370 12,329,663 +0.02(+0.41%)
Aug 25, 2004 4.261 4.352 4.243 4.352 13,407,286 +0.10(+2.28%)
Aug 24, 2004 4.261 4.317 4.225 4.255 12,520,531 -0.01(-0.21%)
Aug 23, 2004 4.261 4.269 4.211 4.264 7,960,077 +0.05(+1.26%)
Aug 20, 2004 4.193 4.255 4.166 4.211 8,895,398 +0.01(+0.21%)
Aug 19, 2004 4.225 4.255 4.134 4.202 10,302,455 -0.05(-1.25%)
Aug 18, 2004 4.190 4.269 4.166 4.255 8,712,002 +0.03(+0.77%)
Aug 17, 2004 4.187 4.261 4.172 4.222 12,399,286 +0.04(+0.91%)
Aug 16, 2004 4.063 4.196 4.060 4.184 11,711,889 +0.15(+3.72%)
Aug 13, 2004 4.078 4.110 4.002 4.034 10,206,002 -0.05(-1.30%)
Aug 12, 2004 4.125 4.149 4.063 4.087 13,538,380 -0.04(-0.93%)
Aug 11, 2004 4.149 4.190 4.125 4.125 12,054,229 -0.02(-0.57%)
Aug 10, 2004 4.122 4.172 4.122 4.149 10,021,247 +0.03(+0.64%)
Aug 09, 2004 4.178 4.193 4.122 4.122 11,299,587 -0.06(-1.34%)
Aug 06, 2004 4.158 4.334 4.152 4.178 20,682,684 +0.00(+0.07%)
Aug 05, 2004 4.343 4.381 4.169 4.175 32,310,006 -0.17(-3.93%)
Aug 04, 2004 4.393 4.428 4.343 4.346 12,249,172 -0.10(-2.25%)
Aug 03, 2004 4.473 4.490 4.428 4.446 15,135,286 -0.02(-0.40%)
Aug 02, 2004 4.414 4.470 4.402 4.464 17,259,966 +0.02(+0.40%)
Jul 30, 2004 4.396 4.446 4.350 4.446 18,675,174 +0.03(+0.67%)
Jul 29, 2004 4.434 4.458 4.355 4.417 17,890,984 +0.00(+0.00%)
Jul 28, 2004 4.458 4.523 4.343 4.417 18,085,250 -0.01(-0.27%)
Jul 27, 2004 4.358 4.434 4.346 4.428 27,745,138 +0.09(+2.10%)
Jul 26, 2004 4.228 4.375 4.181 4.337 40,743,180 +0.21(+5.06%)
Jul 23, 2004 4.193 4.193 4.069 4.128 24,734,042 -0.06(-1.54%)
Jul 22, 2004 4.240 4.284 4.081 4.193 31,447,366 -0.02(-0.56%)
Jul 21, 2004 4.216 4.325 4.199 4.216 20,395,024 +0.00(+0.07%)
Jul 20, 2004 4.305 4.322 4.211 4.213 23,881,590 -0.09(-2.19%)
Jul 19, 2004 4.355 4.414 4.305 4.308 13,986,682 -0.04(-1.01%)
Jul 16, 2004 4.328 4.414 4.299 4.352 14,514,456 +0.05(+1.23%)
Jul 15, 2004 4.393 4.434 4.296 4.299 24,013,704 -0.11(-2.41%)
Jul 14, 2004 4.361 4.405 4.319 4.405 22,894,986 +0.04(+1.01%)
Jul 13, 2004 4.505 4.514 4.314 4.361 28,828,534 -0.12(-2.76%)
Jul 12, 2004 4.343 4.505 4.308 4.484 45,296,160 +0.25(+5.98%)
Jul 09, 2004 4.196 4.240 4.184 4.231 9,418,077 +0.06(+1.34%)
Jul 08, 2004 4.278 4.305 4.158 4.175 24,182,836 -0.11(-2.68%)
Jul 07, 2004 4.261 4.325 4.228 4.290 16,148,720 +0.04(+0.83%)
Jul 06, 2004 4.261 4.284 4.240 4.255 15,566,947 -0.00(-0.07%)
Jul 02, 2004 4.269 4.314 4.234 4.258 20,974,760 -0.04(-0.89%)
Jul 01, 2004 4.311 4.381 4.290 4.296 21,995,326 -0.01(-0.27%)
Jun 30, 2004 4.305 4.381 4.290 4.308 23,191,136 -0.01(-0.27%)
Jun 29, 2004 4.231 4.328 4.196 4.319 29,991,062 +0.07(+1.73%)
Jun 28, 2004 4.331 4.358 4.228 4.246 29,036,724 -0.13(-2.96%)
Jun 25, 2004 4.331 4.378 4.290 4.375 46,986,124 +0.01(+0.34%)
Jun 24, 2004 4.470 4.534 4.243 4.361 97,071,304 -0.47(-9.75%)
Jun 23, 2004 4.814 4.867 4.788 4.832 15,252,456 +0.02(+0.43%)
Jun 22, 2004 4.752 4.814 4.738 4.811 14,329,022 +0.07(+1.43%)
Jun 21, 2004 4.811 4.817 4.720 4.744 17,701,816 -0.06(-1.35%)
Jun 18, 2004 4.744 4.826 4.741 4.808 13,438,871 +0.05(+0.99%)
Jun 17, 2004 4.785 4.791 4.746 4.761 11,355,625 -0.02(-0.43%)
Jun 16, 2004 4.794 4.794 4.735 4.782 17,874,344 +0.02(+0.37%)
Jun 15, 2004 4.726 4.788 4.717 4.764 19,398,910 +0.07(+1.44%)
Jun 14, 2004 4.817 4.829 4.688 4.696 19,222,986 -0.12(-2.45%)
Jun 10, 2004 4.876 4.879 4.779 4.814 25,263,176 -0.06(-1.27%)
Jun 09, 2004 4.991 4.991 4.755 4.876 34,114,084 -0.11(-2.30%)
Jun 08, 2004 4.914 4.997 4.902 4.991 14,025,739 +0.05(+1.07%)
Jun 07, 2004 4.873 4.953 4.858 4.938 16,341,966 +0.09(+1.95%)
Jun 04, 2004 4.802 4.911 4.788 4.844 20,190,910 +0.08(+1.73%)
Jun 03, 2004 4.776 4.870 4.726 4.761 21,045,740 -0.01(-0.31%)
Jun 02, 2004 4.696 4.858 4.696 4.776 27,089,326 +0.11(+2.27%)
Jun 01, 2004 4.844 4.855 4.670 4.670 31,031,666 -0.21(-4.34%)
May 28, 2004 4.902 4.944 4.855 4.882 13,652,493 -0.02(-0.42%)
May 27, 2004 4.873 4.911 4.817 4.902 24,183,174 +0.01(+0.24%)
May 26, 2004 4.858 4.897 4.788 4.891 29,143,364 +0.04(+0.73%)
May 25, 2004 4.905 4.917 4.820 4.855 26,371,364 -0.08(-1.67%)
May 24, 2004 4.991 5.020 4.894 4.938 11,000,719 -0.05(-1.06%)
May 21, 2004 5.035 5.050 4.964 4.991 12,219,286 -0.02(-0.47%)
May 20, 2004 4.985 5.059 4.955 5.014 13,363,475 +0.02(+0.41%)
May 19, 2004 4.991 5.120 4.888 4.994 20,242,532 +0.07(+1.37%)
May 18, 2004 4.950 4.997 4.905 4.926 12,267,512 +0.03(+0.66%)
May 17, 2004 4.861 4.932 4.844 4.894 19,854,684 -0.03(-0.60%)
May 14, 2004 4.894 4.964 4.879 4.923 13,320,003 +0.00(+0.06%)
May 13, 2004 4.967 4.985 4.867 4.920 16,470,343 -0.06(-1.24%)
May 12, 2004 4.941 5.008 4.908 4.982 14,908,079 +0.03(+0.59%)
May 11, 2004 4.876 5.020 4.870 4.953 17,770,418 +0.10(+2.06%)
May 10, 2004 4.938 4.991 4.847 4.852 22,320,004 -0.14(-2.72%)
May 07, 2004 5.073 5.112 4.988 4.988 17,753,778 -0.09(-1.68%)
May 06, 2004 5.070 5.103 4.967 5.073 22,507,816 -0.02(-0.40%)
May 05, 2004 5.035 5.165 5.023 5.094 19,816,986 +0.06(+1.23%)
May 04, 2004 5.035 5.120 5.003 5.032 19,578,570 +0.00(+0.00%)
May 03, 2004 5.035 5.067 5.006 5.032 24,359,778 -0.02(-0.35%)
Apr 30, 2004 5.138 5.159 5.014 5.050 36,356,952 -0.10(-1.94%)
Apr 29, 2004 5.256 5.256 5.135 5.150 19,359,174 -0.11(-2.02%)
Apr 28, 2004 5.344 5.344 5.238 5.256 15,147,173 -0.09(-1.60%)
Apr 27, 2004 5.391 5.412 5.318 5.341 15,685,475 -0.05(-0.93%)
Apr 26, 2004 5.377 5.415 5.353 5.391 16,516,532 -0.01(-0.16%)
Apr 23, 2004 5.359 5.462 5.241 5.400 36,204,120 +0.09(+1.72%)
Apr 22, 2004 5.400 5.403 5.241 5.309 43,836,464 -0.16(-3.01%)
Apr 21, 2004 5.388 5.503 5.347 5.474 29,297,554 +0.09(+1.58%)
Apr 20, 2004 5.550 5.550 5.385 5.388 23,378,948 -0.16(-2.92%)
Apr 19, 2004 5.494 5.562 5.456 5.550 16,289,324 +0.01(+0.11%)
Apr 16, 2004 5.530 5.591 5.483 5.544 13,547,550 +0.06(+1.02%)
Apr 15, 2004 5.553 5.583 5.486 5.488 18,993,400 -0.06(-1.01%)
Apr 14, 2004 5.527 5.612 5.527 5.544 13,266,682 -0.03(-0.48%)
Apr 13, 2004 5.609 5.639 5.565 5.571 15,772,418 -0.05(-0.94%)
Apr 12, 2004 5.612 5.653 5.597 5.624 11,738,380 -0.04(-0.68%)
Apr 08, 2004 5.715 5.748 5.633 5.662 23,306,608 -0.09(-1.49%)
Apr 07, 2004 5.765 5.783 5.668 5.748 41,616,688 -0.06(-1.06%)
Apr 06, 2004 5.739 5.815 5.718 5.809 14,055,965 +0.07(+1.23%)
Apr 05, 2004 5.786 5.792 5.692 5.739 12,994,305 -0.03(-0.56%)
Apr 02, 2004 5.727 5.774 5.668 5.771 23,136,118 +0.09(+1.55%)
Apr 01, 2004 5.627 5.736 5.627 5.683 32,976,346 -0.08(-1.38%)
Mar 31, 2004 5.854 5.854 5.730 5.762 20,101,928 -0.07(-1.21%)
Mar 30, 2004 5.821 5.874 5.771 5.833 12,552,116 -0.01(-0.15%)
Mar 29, 2004 5.871 5.871 5.818 5.842 8,973,851 -0.04(-0.75%)
Mar 26, 2004 5.809 5.912 5.789 5.886 14,246,154 +0.05(+0.86%)
Mar 25, 2004 5.768 5.836 5.739 5.836 13,848,116 +0.12(+2.06%)
Mar 24, 2004 5.703 5.777 5.689 5.718 11,727,852 +0.01(+0.26%)
Mar 23, 2004 5.695 5.748 5.650 5.703 12,078,682 +0.02(+0.36%)
Mar 22, 2004 5.771 5.774 5.642 5.683 15,264,343 -0.10(-1.78%)
Mar 19, 2004 5.768 5.851 5.756 5.786 22,043,212 +0.02(+0.36%)
Mar 18, 2004 5.703 5.792 5.668 5.765 14,566,418 +0.07(+1.19%)
Mar 17, 2004 5.639 5.724 5.630 5.697 11,887,135 +0.10(+1.84%)
Mar 16, 2004 5.606 5.615 5.580 5.594 17,263,022 +0.04(+0.69%)
Mar 15, 2004 5.600 5.600 5.197 5.556 19,834,306 -0.06(-1.05%)
Mar 12, 2004 5.647 5.668 5.565 5.615 18,014,608 +0.02(+0.37%)
Mar 11, 2004 5.933 5.933 5.580 5.594 26,748,684 -0.12(-2.06%)
Mar 10, 2004 5.795 5.795 5.703 5.712 17,062,984 -0.08(-1.42%)
Mar 09, 2004 5.859 5.859 5.786 5.795 13,801,248 -0.03(-0.56%)
Mar 08, 2004 6.036 6.036 5.824 5.827 11,926,531 -0.04(-0.75%)
Mar 05, 2004 5.889 5.921 5.862 5.871 16,134,456 -0.02(-0.30%)
Mar 04, 2004 5.918 5.951 5.883 5.889 15,391,362 -0.02(-0.40%)
Mar 03, 2004 5.921 5.930 5.845 5.912 20,987,664 -0.01(-0.15%)
Mar 02, 2004 5.968 6.033 5.874 5.921 24,229,024 -0.08(-1.28%)
Mar 01, 2004 5.968 6.010 5.927 5.998 17,799,966 +0.10(+1.70%)
Feb 27, 2004 5.954 5.954 5.871 5.898 16,276,079 -0.04(-0.60%)
Feb 26, 2004 5.904 5.951 5.833 5.933 16,704,004 -0.03(-0.49%)
Feb 25, 2004 5.892 5.963 5.815 5.963 27,960,120 +0.09(+1.50%)
Feb 24, 2004 5.730 5.907 5.668 5.874 26,304,118 +0.07(+1.17%)
Feb 23, 2004 5.889 5.910 5.786 5.806 18,367,136 -0.08(-1.40%)
Feb 20, 2004 5.918 5.924 5.856 5.889 21,552,458 +0.00(+0.00%)
Feb 19, 2004 5.933 6.066 5.889 5.889 28,824,458 -0.03(-0.45%)
Feb 18, 2004 5.886 5.918 5.845 5.915 14,961,739 +0.03(+0.55%)
Feb 17, 2004 5.910 5.927 5.824 5.883 13,740,456 -0.01(-0.10%)
Feb 13, 2004 5.927 5.965 5.883 5.889 12,651,965 -0.02(-0.30%)
Feb 12, 2004 5.889 5.930 5.848 5.907 13,590,003 +0.03(+0.45%)
Feb 11, 2004 5.871 5.910 5.830 5.880 19,662,456 +0.03(+0.45%)
Feb 10, 2004 5.742 5.921 5.730 5.854 19,680,118 +0.11(+1.95%)
Feb 09, 2004 5.762 5.771 5.703 5.742 15,229,022 +0.01(+0.15%)
Feb 06, 2004 5.647 5.762 5.615 5.733 15,141,399 +0.14(+2.47%)
Feb 05, 2004 5.642 5.683 5.583 5.594 20,854,532 -0.04(-0.73%)
Feb 04, 2004 5.697 5.697 5.612 5.636 20,564,494 -0.07(-1.24%)
Feb 03, 2004 5.824 5.827 5.656 5.706 21,986,156 -0.04(-0.77%)
Feb 02, 2004 5.756 5.806 5.671 5.750 19,684,192 +0.02(+0.36%)
Jan 30, 2004 5.777 5.845 5.712 5.730 17,857,022 -0.04(-0.66%)
Jan 29, 2004 5.886 5.889 5.677 5.768 29,046,572 -0.05(-0.91%)
Jan 28, 2004 5.874 5.936 5.821 5.821 18,966,910 -0.04(-0.70%)
Jan 27, 2004 5.954 5.954 5.803 5.862 20,828,722 -0.07(-1.19%)
Jan 26, 2004 5.801 5.977 5.777 5.933 23,532,118 +0.13(+2.28%)
Jan 23, 2004 5.895 5.904 5.756 5.801 46,374,464 -0.21(-3.43%)
Jan 22, 2004 5.992 6.133 5.989 6.007 42,909,292 -0.25(-4.00%)
Jan 21, 2004 6.389 6.389 6.207 6.257 22,072,420 -0.12(-1.85%)
Jan 20, 2004 6.242 6.445 6.213 6.375 25,019,666 +0.18(+2.90%)
Jan 16, 2004 6.272 6.283 6.189 6.195 14,100,456 -0.04(-0.57%)
Jan 15, 2004 6.295 6.295 6.195 6.230 12,590,493 -0.06(-1.03%)
Jan 14, 2004 6.316 6.316 6.257 6.295 16,066,871 +0.10(+1.57%)
Jan 13, 2004 6.228 6.272 6.139 6.198 15,187,928 +0.01(+0.14%)
Jan 12, 2004 6.201 6.360 6.175 6.189 24,358,080 -0.01(-0.19%)
Jan 09, 2004 6.257 6.301 6.183 6.201 29,675,894 -0.27(-4.19%)
Jan 08, 2004 6.331 6.504 6.280 6.472 25,409,892 +0.21(+3.39%)
Jan 07, 2004 6.316 6.316 6.183 6.260 17,986,758 -0.06(-0.89%)
Jan 06, 2004 6.328 6.331 6.166 6.316 17,796,570 -0.01(-0.19%)
Jan 05, 2004 6.319 6.342 6.263 6.328 22,293,174 +0.18(+2.97%)
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.