Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 10.81 10.86 10.78 10.83 3,373,600 +0.02(+0.16%)
Jan 28, 2005 10.81 10.84 10.69 10.81 5,096,400 +0.00(+0.05%)
Jan 27, 2005 10.66 10.83 10.65 10.81 4,497,600 +0.16(+1.53%)
Jan 26, 2005 10.77 10.79 10.59 10.64 4,586,000 -0.09(-0.86%)
Jan 25, 2005 10.81 10.81 10.71 10.74 3,571,600 -0.05(-0.49%)
Jan 24, 2005 10.81 10.85 10.75 10.79 3,400,800 +0.00(+0.01%)
Jan 21, 2005 10.85 10.88 10.76 10.79 4,177,200 -0.06(-0.58%)
Jan 20, 2005 11.05 11.05 10.84 10.85 3,599,600 -0.22(-1.98%)
Jan 19, 2005 11.10 11.22 11.06 11.07 4,520,000 -0.02(-0.17%)
Jan 18, 2005 11.10 11.15 11.05 11.09 3,607,200 -0.03(-0.28%)
Jan 14, 2005 11.01 11.12 10.98 11.12 2,244,400 +0.12(+1.06%)
Jan 13, 2005 11.05 11.09 10.96 11.00 2,970,000 -0.07(-0.64%)
Jan 12, 2005 11.02 11.10 10.93 11.07 3,724,400 +0.05(+0.50%)
Jan 11, 2005 11.00 11.06 10.89 11.02 3,090,400 -0.05(-0.47%)
Jan 10, 2005 10.87 11.08 10.85 11.07 4,997,200 +0.11(+0.99%)
Jan 07, 2005 11.04 11.06 10.94 10.96 3,496,400 -0.06(-0.59%)
Jan 06, 2005 11.03 11.07 10.90 11.03 4,457,600 -0.01(-0.12%)
Jan 05, 2005 11.21 11.24 11.03 11.04 4,304,000 -0.13(-1.20%)
Jan 04, 2005 11.33 11.37 11.15 11.18 3,232,000 -0.16(-1.42%)
Jan 03, 2005 11.32 11.42 11.28 11.34 4,449,600 +0.00(+0.00%)
Dec 31, 2004 11.35 11.43 11.34 11.34 2,224,800 -0.04(-0.32%)
Dec 30, 2004 11.32 11.44 11.32 11.37 1,744,800 +0.05(+0.45%)
Dec 29, 2004 11.42 11.42 11.20 11.32 5,687,600 -0.12(-1.01%)
Dec 28, 2004 11.41 11.45 11.38 11.44 2,559,200 +0.08(+0.70%)
Dec 27, 2004 11.47 11.47 11.36 11.36 2,280,000 -0.10(-0.85%)
Dec 23, 2004 11.43 11.54 11.42 11.45 2,506,000 +0.07(+0.60%)
Dec 22, 2004 11.35 11.47 11.26 11.38 6,353,200 -0.04(-0.36%)
Dec 21, 2004 11.47 11.54 11.42 11.43 3,539,200 -0.01(-0.10%)
Dec 20, 2004 11.48 11.55 11.40 11.44 5,572,400 -0.03(-0.22%)
Dec 17, 2004 11.12 11.53 11.12 11.46 17,673,200 +0.72(+6.75%)
Dec 16, 2004 10.75 10.83 10.64 10.74 4,081,200 +0.01(+0.06%)
Dec 15, 2004 10.88 10.88 10.68 10.73 6,452,000 -0.09(-0.79%)
Dec 14, 2004 10.84 10.84 10.66 10.82 6,080,400 -0.07(-0.60%)
Dec 13, 2004 10.91 10.94 10.77 10.88 5,212,800 +0.01(+0.06%)
Dec 10, 2004 10.94 11.05 10.88 10.88 3,306,000 -0.06(-0.59%)
Dec 09, 2004 10.86 11.01 10.79 10.94 4,750,800 +0.10(+0.95%)
Dec 08, 2004 10.75 10.88 10.70 10.84 3,398,800 +0.11(+1.03%)
Dec 07, 2004 10.78 10.91 10.73 10.73 3,410,400 -0.11(-0.97%)
Dec 06, 2004 10.81 10.88 10.71 10.83 3,619,600 -0.01(-0.07%)
Dec 03, 2004 10.81 10.89 10.76 10.84 2,602,800 +0.00(+0.02%)
Dec 02, 2004 10.82 10.89 10.74 10.84 2,978,000 +0.02(+0.17%)
Dec 01, 2004 10.60 10.84 10.60 10.82 3,470,400 +0.24(+2.23%)
Nov 30, 2004 10.72 10.78 10.55 10.58 4,328,000 -0.13(-1.26%)
Nov 29, 2004 10.66 10.77 10.66 10.72 3,727,200 +0.08(+0.76%)
Nov 26, 2004 10.68 10.75 10.62 10.64 1,671,600 -0.04(-0.40%)
Nov 24, 2004 10.64 10.69 10.60 10.68 2,999,600 +0.07(+0.70%)
Nov 23, 2004 10.49 10.62 10.42 10.61 3,544,400 +0.14(+1.31%)
Nov 22, 2004 10.39 10.51 10.28 10.47 5,886,800 +0.15(+1.50%)
Nov 19, 2004 10.54 10.58 10.19 10.31 20,088,400 -0.31(-2.94%)
Nov 18, 2004 10.76 10.97 10.62 10.62 11,822,000 -0.12(-1.15%)
Nov 17, 2004 10.70 10.93 10.70 10.75 3,170,800 +0.06(+0.60%)
Nov 16, 2004 10.80 10.81 10.67 10.69 3,425,600 -0.12(-1.10%)
Nov 15, 2004 10.77 10.88 10.75 10.80 2,264,400 +0.00(+0.04%)
Nov 12, 2004 10.64 10.81 10.63 10.80 3,315,200 +0.18(+1.66%)
Nov 11, 2004 10.59 10.66 10.56 10.62 3,131,200 +0.09(+0.82%)
Nov 10, 2004 10.59 10.64 10.54 10.54 3,220,000 -0.06(-0.60%)
Nov 09, 2004 10.56 10.61 10.54 10.60 3,796,000 +0.02(+0.22%)
Nov 08, 2004 10.70 10.76 10.53 10.58 6,636,400 -0.19(-1.74%)
Nov 05, 2004 10.67 10.80 10.64 10.77 5,514,400 +0.09(+0.88%)
Nov 04, 2004 10.38 10.67 10.35 10.67 8,216,000 +0.29(+2.77%)
Nov 03, 2004 10.34 10.41 10.30 10.38 5,191,200 +0.10(+1.01%)
Nov 02, 2004 10.25 10.45 10.25 10.28 6,519,200 +0.08(+0.78%)
Nov 01, 2004 10.13 10.25 10.09 10.20 3,494,800 +0.04(+0.36%)
Oct 29, 2004 10.15 10.24 10.13 10.16 3,434,400 +0.02(+0.25%)
Oct 28, 2004 10.19 10.22 10.11 10.14 3,193,200 -0.05(-0.48%)
Oct 27, 2004 10.07 10.22 10.05 10.19 6,031,600 +0.09(+0.89%)
Oct 26, 2004 10.02 10.19 9.988 10.10 6,467,200 +0.11(+1.08%)
Oct 25, 2004 9.863 10.04 9.830 9.990 4,471,600 +0.10(+1.02%)
Oct 22, 2004 10.07 10.11 9.839 9.889 5,402,000 -0.21(-2.08%)
Oct 21, 2004 9.994 10.15 9.979 10.10 9,832,400 +0.14(+1.43%)
Oct 20, 2004 10.00 10.07 9.916 9.956 3,350,800 -0.08(-0.77%)
Oct 19, 2004 9.988 10.09 9.981 10.03 8,925,600 +0.05(+0.46%)
Oct 18, 2004 9.688 9.988 9.680 9.988 5,228,000 +0.23(+2.30%)
Oct 15, 2004 9.656 9.800 9.626 9.762 3,754,800 +0.09(+0.94%)
Oct 14, 2004 9.681 9.756 9.650 9.671 2,613,200 -0.03(-0.27%)
Oct 13, 2004 9.766 9.781 9.578 9.697 4,481,600 -0.06(-0.58%)
Oct 12, 2004 9.769 9.835 9.688 9.754 4,216,000 -0.13(-1.32%)
Oct 11, 2004 9.886 9.914 9.815 9.884 3,580,000 -0.00(-0.03%)
Oct 08, 2004 9.950 9.956 9.829 9.886 3,313,200 -0.06(-0.65%)
Oct 07, 2004 9.977 10.00 9.940 9.951 3,097,200 -0.06(-0.57%)
Oct 06, 2004 9.986 10.07 9.938 10.01 5,087,200 +0.05(+0.48%)
Oct 05, 2004 9.969 10.03 9.928 9.961 5,857,600 -0.01(-0.11%)
Oct 04, 2004 9.988 10.00 9.950 9.973 4,672,400 -0.01(-0.13%)
Oct 01, 2004 9.875 9.988 9.825 9.985 4,469,600 +0.13(+1.37%)
Sep 30, 2004 9.816 9.904 9.780 9.850 6,832,400 +0.03(+0.34%)
Sep 29, 2004 9.938 9.961 9.775 9.816 6,821,600 -0.15(-1.47%)
Sep 28, 2004 9.914 9.979 9.881 9.963 3,406,000 +0.05(+0.50%)
Sep 27, 2004 9.938 9.995 9.831 9.912 4,808,400 -0.05(-0.50%)
Sep 24, 2004 9.886 10.00 9.883 9.963 4,805,600 +0.08(+0.77%)
Sep 23, 2004 9.863 9.925 9.789 9.886 5,644,800 +0.02(+0.16%)
Sep 22, 2004 9.909 9.938 9.846 9.870 6,419,200 -0.05(-0.49%)
Sep 21, 2004 9.750 9.969 9.731 9.919 9,026,800 +0.17(+1.73%)
Sep 20, 2004 9.738 9.806 9.670 9.750 11,337,600 +0.18(+1.88%)
Sep 17, 2004 9.640 9.744 9.547 9.570 8,554,400 -0.05(-0.57%)
Sep 16, 2004 9.535 9.690 9.535 9.625 3,346,000 +0.09(+0.92%)
Sep 15, 2004 9.460 9.575 9.414 9.537 4,161,600 +0.08(+0.82%)
Sep 14, 2004 9.425 9.492 9.370 9.460 3,399,600 +0.02(+0.20%)
Sep 13, 2004 9.457 9.531 9.398 9.441 3,996,000 -0.02(-0.16%)
Sep 10, 2004 9.344 9.474 9.342 9.456 2,988,800 +0.09(+0.96%)
Sep 09, 2004 9.629 9.637 9.315 9.366 8,670,400 -0.30(-3.13%)
Sep 08, 2004 9.651 9.745 9.631 9.669 4,623,600 +0.02(+0.19%)
Sep 07, 2004 9.601 9.669 9.601 9.650 3,103,600 +0.05(+0.51%)
Sep 03, 2004 9.585 9.668 9.578 9.601 2,629,600 +0.02(+0.17%)
Sep 02, 2004 9.531 9.615 9.510 9.585 2,808,400 +0.08(+0.79%)
Sep 01, 2004 9.375 9.565 9.375 9.510 4,190,400 +0.10(+1.02%)
Aug 31, 2004 9.363 9.415 9.339 9.414 3,231,600 +0.07(+0.78%)
Aug 30, 2004 9.438 9.469 9.316 9.341 4,158,000 -0.15(-1.61%)
Aug 27, 2004 9.444 9.502 9.387 9.494 2,237,600 -0.00(-0.01%)
Aug 26, 2004 9.412 9.613 9.387 9.495 5,460,800 +0.11(+1.21%)
Aug 25, 2004 9.334 9.393 9.295 9.381 3,362,400 +0.07(+0.78%)
Aug 24, 2004 9.274 9.334 9.273 9.309 2,744,400 +0.07(+0.72%)
Aug 23, 2004 9.283 9.301 9.195 9.242 2,748,800 -0.04(-0.43%)
Aug 20, 2004 9.175 9.311 9.158 9.283 4,314,400 +0.08(+0.83%)
Aug 19, 2004 9.120 9.206 9.081 9.206 3,267,200 +0.08(+0.92%)
Aug 18, 2004 8.945 9.134 8.926 9.123 5,414,800 +0.17(+1.93%)
Aug 17, 2004 8.956 9.043 8.932 8.950 2,708,000 -0.03(-0.28%)
Aug 16, 2004 8.680 8.976 8.676 8.975 3,897,200 +0.26(+3.03%)
Aug 13, 2004 8.699 8.731 8.610 8.711 3,530,400 +0.02(+0.17%)
Aug 12, 2004 8.775 8.811 8.637 8.696 2,975,200 -0.09(-1.07%)
Aug 11, 2004 8.775 8.844 8.745 8.790 2,931,200 -0.07(-0.76%)
Aug 10, 2004 8.825 8.857 8.756 8.857 2,624,000 +0.11(+1.27%)
Aug 09, 2004 8.662 8.794 8.576 8.746 3,616,800 +0.08(+0.95%)
Aug 06, 2004 8.787 8.787 8.634 8.664 5,739,200 -0.22(-2.46%)
Aug 05, 2004 9.144 9.145 8.809 8.883 4,976,400 -0.25(-2.79%)
Aug 04, 2004 9.064 9.203 9.045 9.137 3,358,400 +0.05(+0.55%)
Aug 03, 2004 9.174 9.175 9.071 9.088 3,361,600 -0.12(-1.28%)
Aug 02, 2004 9.090 9.219 9.075 9.205 4,924,800 +0.12(+1.28%)
Jul 30, 2004 9.094 9.094 8.986 9.089 3,600,400 -0.02(-0.26%)
Jul 29, 2004 8.950 9.156 8.900 9.113 6,779,600 +0.26(+2.97%)
Jul 28, 2004 8.812 8.863 8.675 8.850 6,545,200 +0.01(+0.07%)
Jul 27, 2004 8.715 8.876 8.703 8.844 5,348,400 +0.10(+1.13%)
Jul 26, 2004 8.806 8.826 8.662 8.745 6,555,600 -0.04(-0.44%)
Jul 23, 2004 8.881 8.912 8.742 8.784 5,950,800 -0.15(-1.64%)
Jul 22, 2004 8.856 8.961 8.781 8.930 7,839,600 -0.03(-0.32%)
Jul 21, 2004 9.056 9.101 8.956 8.959 4,318,800 -0.12(-1.28%)
Jul 20, 2004 9.030 9.094 8.992 9.075 4,961,600 +0.01(+0.15%)
Jul 19, 2004 9.144 9.171 9.012 9.061 4,802,000 -0.13(-1.37%)
Jul 16, 2004 9.200 9.206 9.141 9.188 5,246,400 +0.04(+0.40%)
Jul 15, 2004 9.081 9.179 9.060 9.151 3,796,800 +0.06(+0.63%)
Jul 14, 2004 9.191 9.238 9.071 9.094 4,260,400 -0.14(-1.56%)
Jul 13, 2004 9.238 9.250 9.206 9.238 2,793,200 -0.03(-0.28%)
Jul 12, 2004 9.283 9.297 9.190 9.264 3,018,800 -0.05(-0.51%)
Jul 09, 2004 9.275 9.345 9.256 9.311 3,301,200 +0.08(+0.85%)
Jul 08, 2004 9.364 9.364 9.195 9.232 4,626,000 -0.16(-1.73%)
Jul 07, 2004 9.375 9.432 9.354 9.395 3,280,400 +0.02(+0.25%)
Jul 06, 2004 9.383 9.485 9.370 9.371 5,436,000 -0.04(-0.45%)
Jul 02, 2004 9.430 9.515 9.389 9.414 3,172,800 +0.00(+0.03%)
Jul 01, 2004 9.474 9.496 9.357 9.411 3,943,200 -0.06(-0.61%)
Jun 30, 2004 9.431 9.473 9.401 9.469 3,870,400 +0.05(+0.49%)
Jun 29, 2004 9.489 9.531 9.381 9.422 4,034,000 -0.07(-0.69%)
Jun 28, 2004 9.438 9.668 9.425 9.488 7,427,600 +0.07(+0.78%)
Jun 25, 2004 9.406 9.475 9.188 9.414 17,585,600 +0.36(+4.02%)
Jun 24, 2004 9.025 9.106 9.011 9.050 5,120,400 +0.01(+0.15%)
Jun 23, 2004 8.974 9.075 8.963 9.036 4,558,000 +0.07(+0.82%)
Jun 22, 2004 8.879 8.966 8.822 8.963 3,651,600 +0.06(+0.72%)
Jun 21, 2004 8.963 9.031 8.877 8.899 4,224,800 -0.05(-0.60%)
Jun 18, 2004 8.944 9.031 8.940 8.953 3,094,800 -0.02(-0.25%)
Jun 17, 2004 8.971 9.051 8.925 8.975 3,742,800 -0.02(-0.17%)
Jun 16, 2004 8.988 9.005 8.920 8.990 2,078,400 +0.03(+0.33%)
Jun 15, 2004 8.935 9.130 8.930 8.960 4,618,000 +0.06(+0.63%)
Jun 14, 2004 8.875 8.904 8.845 8.904 2,496,800 -0.00(-0.03%)
Jun 10, 2004 8.819 8.969 8.809 8.906 4,616,400 +0.09(+1.06%)
Jun 09, 2004 8.810 8.819 8.764 8.812 3,685,600 +0.00(+0.03%)
Jun 08, 2004 8.783 8.871 8.750 8.810 4,855,600 +0.02(+0.24%)
Jun 07, 2004 8.680 8.812 8.679 8.789 4,789,600 +0.13(+1.49%)
Jun 04, 2004 8.800 8.811 8.660 8.660 4,760,800 -0.12(-1.31%)
Jun 03, 2004 8.830 8.830 8.735 8.775 3,773,200 -0.05(-0.62%)
Jun 02, 2004 8.881 8.899 8.781 8.830 4,115,600 -0.05(-0.55%)
Jun 01, 2004 8.898 8.929 8.806 8.879 3,222,800 -0.02(-0.17%)
May 28, 2004 8.899 8.930 8.819 8.894 3,202,800 +0.03(+0.30%)
May 27, 2004 8.912 8.988 8.850 8.867 3,413,200 +0.01(+0.07%)
May 26, 2004 8.803 8.970 8.756 8.861 4,707,200 +0.03(+0.34%)
May 25, 2004 8.637 8.832 8.590 8.831 6,974,400 +0.21(+2.47%)
May 24, 2004 8.463 8.684 8.456 8.619 7,489,200 +0.18(+2.18%)
May 21, 2004 8.374 8.438 8.350 8.435 6,712,000 +0.13(+1.58%)
May 20, 2004 8.318 8.341 8.229 8.304 3,742,000 -0.01(-0.17%)
May 19, 2004 8.371 8.446 8.309 8.318 4,614,400 +0.01(+0.06%)
May 18, 2004 8.276 8.357 8.268 8.312 6,695,200 +0.06(+0.68%)
May 17, 2004 8.412 8.412 8.226 8.256 5,462,400 -0.21(-2.42%)
May 14, 2004 8.527 8.562 8.406 8.461 3,876,800 -0.06(-0.67%)
May 13, 2004 8.510 8.594 8.506 8.519 7,646,400 +0.02(+0.22%)
May 12, 2004 8.525 8.553 8.339 8.500 6,805,600 +0.06(+0.68%)
May 11, 2004 8.400 8.469 8.394 8.443 7,192,800 +0.14(+1.72%)
May 10, 2004 8.256 8.349 8.238 8.300 8,672,800 -0.02(-0.26%)
May 07, 2004 8.498 8.569 8.321 8.321 9,404,000 -0.22(-2.60%)
May 06, 2004 8.775 8.775 8.496 8.544 10,642,000 -0.30(-3.39%)
May 05, 2004 8.800 8.844 8.699 8.844 6,817,600 +0.04(+0.43%)
May 04, 2004 8.838 8.871 8.781 8.806 6,244,800 -0.08(-0.89%)
May 03, 2004 8.973 8.988 8.836 8.885 7,858,000 -0.11(-1.21%)
Apr 30, 2004 9.019 9.111 8.976 8.994 4,647,600 -0.02(-0.26%)
Apr 29, 2004 9.203 9.223 8.914 9.018 10,265,600 -0.18(-2.00%)
Apr 28, 2004 9.285 9.285 9.171 9.201 3,942,000 -0.11(-1.13%)
Apr 27, 2004 9.194 9.352 9.193 9.306 4,727,600 +0.11(+1.24%)
Apr 26, 2004 9.412 9.434 9.140 9.193 7,289,200 -0.20(-2.17%)
Apr 23, 2004 9.440 9.440 9.367 9.396 3,917,600 -0.06(-0.66%)
Apr 22, 2004 9.369 9.515 9.312 9.459 4,830,000 +0.03(+0.29%)
Apr 21, 2004 9.412 9.506 9.383 9.431 5,371,200 -0.04(-0.40%)
Apr 20, 2004 9.562 9.625 9.469 9.469 6,033,600 -0.07(-0.75%)
Apr 19, 2004 9.489 9.562 9.475 9.540 3,932,400 +0.05(+0.54%)
Apr 16, 2004 9.494 9.502 9.436 9.489 3,704,800 +0.04(+0.42%)
Apr 15, 2004 9.476 9.544 9.412 9.449 3,081,200 -0.03(-0.29%)
Apr 14, 2004 9.500 9.572 9.418 9.476 4,634,000 -0.07(-0.75%)
Apr 13, 2004 9.820 9.820 9.486 9.547 4,877,600 -0.11(-1.11%)
Apr 12, 2004 9.613 9.700 9.613 9.655 2,036,000 +0.06(+0.61%)
Apr 08, 2004 9.625 9.686 9.566 9.596 4,670,000 +0.00(+0.03%)
Apr 07, 2004 9.652 9.661 9.551 9.594 4,378,000 -0.08(-0.83%)
Apr 06, 2004 9.713 9.736 9.627 9.674 4,513,600 -0.09(-0.88%)
Apr 05, 2004 9.575 9.760 9.575 9.760 3,636,400 +0.18(+1.88%)
Apr 02, 2004 9.606 9.670 9.505 9.580 3,668,800 +0.03(+0.33%)
Apr 01, 2004 9.727 9.727 9.512 9.549 6,029,200 -0.19(-1.90%)
Mar 31, 2004 9.584 9.761 9.556 9.734 7,261,600 +0.13(+1.37%)
Mar 30, 2004 9.519 9.624 9.495 9.602 3,055,600 +0.03(+0.29%)
Mar 29, 2004 9.562 9.624 9.544 9.575 6,512,800 +0.04(+0.46%)
Mar 26, 2004 9.556 9.623 9.500 9.531 3,605,200 -0.03(-0.30%)
Mar 25, 2004 9.575 9.605 9.501 9.560 4,660,000 -0.01(-0.16%)
Mar 24, 2004 9.500 9.613 9.484 9.575 4,306,000 +0.04(+0.39%)
Mar 23, 2004 9.581 9.581 9.456 9.537 5,646,400 -0.04(-0.37%)
Mar 22, 2004 9.820 9.820 9.498 9.572 5,454,000 -0.04(-0.38%)
Mar 19, 2004 9.581 9.688 9.440 9.609 10,055,600 +0.01(+0.07%)
Mar 18, 2004 9.525 9.609 9.439 9.602 7,413,200 +0.08(+0.88%)
Mar 17, 2004 9.406 9.560 9.375 9.519 5,588,400 +0.13(+1.38%)
Mar 16, 2004 9.356 9.424 9.344 9.389 4,814,400 +0.09(+0.95%)
Mar 15, 2004 9.352 9.369 9.264 9.300 6,217,200 -0.05(-0.53%)
Mar 12, 2004 9.344 9.421 9.269 9.350 5,506,800 +0.01(+0.16%)
Mar 11, 2004 9.525 9.547 9.325 9.335 5,457,600 -0.25(-2.57%)
Mar 10, 2004 9.637 9.739 9.575 9.581 6,638,800 -0.00(-0.01%)
Mar 09, 2004 9.530 9.634 9.463 9.582 18,005,200 +0.27(+2.91%)
Mar 08, 2004 9.338 9.338 9.287 9.311 4,634,400 -0.04(-0.45%)
Mar 05, 2004 9.269 9.369 9.225 9.354 5,834,800 +0.01(+0.15%)
Mar 04, 2004 9.215 9.363 9.206 9.340 3,950,000 +0.11(+1.21%)
Mar 03, 2004 9.220 9.238 9.027 9.229 8,438,000 -0.00(-0.04%)
Mar 02, 2004 9.191 9.232 9.125 9.232 6,580,400 +0.04(+0.45%)
Mar 01, 2004 9.213 9.227 9.134 9.191 5,934,800 +0.04(+0.38%)
Feb 27, 2004 9.238 9.306 9.156 9.156 6,496,000 -0.08(-0.88%)
Feb 26, 2004 9.285 9.285 9.191 9.238 5,476,000 -0.06(-0.63%)
Feb 25, 2004 9.287 9.322 9.264 9.296 7,909,600 +0.01(+0.15%)
Feb 24, 2004 9.062 9.325 9.018 9.283 9,252,000 +0.21(+2.29%)
Feb 23, 2004 8.960 9.102 8.936 9.075 5,214,000 +0.12(+1.31%)
Feb 20, 2004 9.062 9.065 8.876 8.957 3,651,600 -0.09(-1.02%)
Feb 19, 2004 9.081 9.156 9.036 9.050 2,572,400 -0.00(-0.06%)
Feb 18, 2004 9.113 9.116 9.000 9.055 2,541,600 -0.07(-0.77%)
Feb 17, 2004 9.025 9.155 9.025 9.125 3,349,200 +0.09(+0.94%)
Feb 13, 2004 9.014 9.075 8.950 9.040 2,274,000 -0.01(-0.06%)
Feb 12, 2004 9.146 9.172 9.027 9.045 4,501,200 -0.11(-1.15%)
Feb 11, 2004 9.025 9.180 9.025 9.150 4,453,200 +0.12(+1.33%)
Feb 10, 2004 8.975 9.045 8.928 9.030 3,580,000 +0.07(+0.80%)
Feb 09, 2004 8.894 9.000 8.887 8.959 3,529,200 +0.08(+0.86%)
Feb 06, 2004 8.831 8.912 8.820 8.883 3,226,800 +0.04(+0.47%)
Feb 05, 2004 8.835 8.906 8.780 8.841 3,939,200 +0.01(+0.06%)
Feb 04, 2004 8.738 8.932 8.727 8.836 6,321,200 +0.08(+0.91%)
Feb 03, 2004 8.750 8.834 8.731 8.756 3,359,200 -0.03(-0.28%)
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.