Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.165 5.221 5.132 5.172 883,952 +0.01(+0.13%)
Dec 30, 2004 5.146 5.165 5.110 5.165 1,068,284 +0.01(+0.17%)
Dec 29, 2004 5.146 5.171 5.123 5.157 946,792 +0.00(+0.02%)
Dec 28, 2004 5.046 5.156 5.046 5.156 1,321,215 +0.10(+1.89%)
Dec 27, 2004 5.023 5.075 5.022 5.060 1,102,322 +0.05(+0.93%)
Dec 23, 2004 5.022 5.036 4.997 5.014 765,079 -0.02(-0.44%)
Dec 22, 2004 5.005 5.070 5.005 5.036 1,707,159 +0.02(+0.36%)
Dec 21, 2004 4.898 5.017 4.879 5.017 1,754,813 +0.14(+2.84%)
Dec 20, 2004 4.912 4.974 4.876 4.879 1,825,508 -0.02(-0.49%)
Dec 17, 2004 4.841 4.903 4.834 4.903 1,555,819 +0.04(+0.86%)
Dec 16, 2004 4.860 4.908 4.833 4.861 1,175,636 -0.02(-0.47%)
Dec 15, 2004 4.756 4.884 4.750 4.884 1,202,866 +0.13(+2.69%)
Dec 14, 2004 4.755 4.772 4.725 4.756 1,086,612 +0.01(+0.18%)
Dec 13, 2004 4.712 4.755 4.654 4.747 886,047 +0.03(+0.57%)
Dec 10, 2004 4.764 4.764 4.670 4.721 1,060,952 -0.06(-1.22%)
Dec 09, 2004 4.726 4.799 4.669 4.779 979,783 +0.04(+0.85%)
Dec 08, 2004 4.693 4.787 4.692 4.739 1,353,159 +0.07(+1.47%)
Dec 07, 2004 4.749 4.755 4.668 4.670 990,257 -0.08(-1.67%)
Dec 06, 2004 4.832 4.832 4.742 4.749 1,372,535 -0.11(-2.20%)
Dec 03, 2004 4.789 4.862 4.781 4.856 997,588 +0.04(+0.89%)
Dec 02, 2004 4.841 4.847 4.777 4.813 1,214,387 -0.04(-0.90%)
Dec 01, 2004 4.793 4.880 4.793 4.857 1,175,636 +0.08(+1.62%)
Nov 30, 2004 4.774 4.827 4.726 4.780 2,934,638 -0.09(-1.88%)
Nov 29, 2004 4.923 4.923 4.831 4.871 1,035,816 -0.03(-0.66%)
Nov 26, 2004 4.884 4.931 4.884 4.904 474,967 +0.02(+0.31%)
Nov 24, 2004 4.843 4.896 4.841 4.889 865,624 +0.05(+1.03%)
Nov 23, 2004 4.803 4.839 4.759 4.839 1,167,257 +0.02(+0.50%)
Nov 22, 2004 4.717 4.824 4.702 4.815 1,459,464 +0.09(+1.86%)
Nov 19, 2004 4.822 4.831 4.721 4.727 1,533,301 -0.13(-2.62%)
Nov 18, 2004 4.845 4.878 4.803 4.854 883,428 -0.00(-0.04%)
Nov 17, 2004 4.822 4.892 4.820 4.856 1,062,523 +0.05(+0.97%)
Nov 16, 2004 4.827 4.850 4.805 4.809 822,159 -0.06(-1.20%)
Nov 15, 2004 4.881 4.926 4.822 4.868 2,142,328 -0.02(-0.35%)
Nov 12, 2004 4.846 4.885 4.823 4.885 1,491,931 +0.03(+0.61%)
Nov 11, 2004 4.779 4.866 4.749 4.855 1,423,331 +0.09(+1.92%)
Nov 10, 2004 4.752 4.795 4.726 4.764 1,537,491 -0.01(-0.12%)
Nov 09, 2004 4.774 4.778 4.689 4.769 2,473,810 +0.02(+0.32%)
Nov 08, 2004 4.735 4.778 4.733 4.754 2,222,449 +0.02(+0.42%)
Nov 05, 2004 4.664 4.750 4.664 4.734 2,207,263 +0.10(+2.23%)
Nov 04, 2004 4.570 4.651 4.546 4.631 1,879,446 +0.06(+1.34%)
Nov 03, 2004 4.545 4.596 4.527 4.570 2,235,017 +0.08(+1.87%)
Nov 02, 2004 4.468 4.534 4.449 4.486 2,241,825 +0.01(+0.26%)
Nov 01, 2004 4.428 4.501 4.369 4.474 2,674,375 +0.05(+1.03%)
Oct 29, 2004 4.493 4.494 4.402 4.428 3,192,807 -0.06(-1.45%)
Oct 28, 2004 4.465 4.526 4.430 4.493 4,232,813 +0.00(+0.04%)
Oct 27, 2004 4.304 4.497 4.285 4.491 5,209,455 +0.15(+3.36%)
Oct 26, 2004 4.168 4.383 4.164 4.345 7,675,934 +0.21(+5.15%)
Oct 25, 2004 3.962 4.187 3.934 4.132 9,035,378 +0.25(+6.57%)
Oct 22, 2004 3.824 3.895 3.819 3.877 2,597,920 +0.05(+1.20%)
Oct 21, 2004 3.814 3.873 3.771 3.832 2,337,133 +0.01(+0.38%)
Oct 20, 2004 3.838 3.871 3.775 3.817 3,351,479 -0.02(-0.57%)
Oct 19, 2004 3.896 3.935 3.826 3.839 2,182,127 -0.05(-1.30%)
Oct 18, 2004 3.907 3.931 3.863 3.890 1,396,624 -0.03(-0.68%)
Oct 15, 2004 3.867 3.958 3.801 3.917 4,291,988 +0.07(+1.76%)
Oct 14, 2004 3.987 3.988 3.810 3.849 5,263,916 -0.17(-4.25%)
Oct 13, 2004 4.118 4.151 4.014 4.020 1,295,556 -0.10(-2.32%)
Oct 12, 2004 4.113 4.125 4.054 4.115 1,344,257 -0.01(-0.19%)
Oct 11, 2004 4.136 4.153 4.115 4.123 635,733 -0.00(-0.09%)
Oct 08, 2004 4.125 4.161 4.106 4.127 1,311,789 -0.01(-0.16%)
Oct 07, 2004 4.207 4.216 4.123 4.133 2,634,053 -0.07(-1.66%)
Oct 06, 2004 4.287 4.287 4.187 4.203 3,852,106 -0.09(-2.03%)
Oct 05, 2004 4.316 4.325 4.262 4.290 1,528,588 -0.03(-0.69%)
Oct 04, 2004 4.359 4.368 4.310 4.320 2,288,431 -0.00(-0.02%)
Oct 01, 2004 4.224 4.347 4.224 4.320 4,881,638 +0.19(+4.53%)
Sep 30, 2004 3.982 4.143 3.979 4.133 3,355,668 +0.15(+3.69%)
Sep 29, 2004 3.954 4.001 3.949 3.986 2,048,591 +0.04(+1.09%)
Sep 28, 2004 3.961 3.974 3.889 3.943 3,353,050 -0.02(-0.46%)
Sep 27, 2004 4.089 4.089 3.956 3.961 2,507,849 -0.13(-3.24%)
Sep 24, 2004 4.083 4.112 4.082 4.094 1,198,677 +0.01(+0.28%)
Sep 23, 2004 4.139 4.139 4.082 4.083 2,077,393 -0.06(-1.52%)
Sep 22, 2004 4.171 4.171 4.119 4.146 1,734,914 -0.03(-0.71%)
Sep 21, 2004 4.134 4.191 4.127 4.175 1,175,112 +0.05(+1.25%)
Sep 20, 2004 4.107 4.144 4.083 4.124 1,404,479 -0.01(-0.16%)
Sep 17, 2004 4.098 4.187 4.093 4.130 1,427,520 +0.04(+0.98%)
Sep 16, 2004 4.089 4.094 4.054 4.090 1,685,165 +0.01(+0.26%)
Sep 15, 2004 4.172 4.172 4.039 4.080 4,696,783 -0.10(-2.38%)
Sep 14, 2004 4.225 4.227 4.151 4.179 1,793,041 -0.05(-1.08%)
Sep 13, 2004 4.248 4.305 4.209 4.225 2,042,831 +0.00(+0.02%)
Sep 10, 2004 4.263 4.263 4.154 4.224 2,448,674 -0.06(-1.34%)
Sep 09, 2004 4.306 4.320 4.228 4.281 1,720,775 -0.03(-0.73%)
Sep 08, 2004 4.364 4.364 4.299 4.313 1,508,165 -0.05(-1.07%)
Sep 07, 2004 4.290 4.371 4.290 4.360 1,392,958 +0.08(+1.97%)
Sep 03, 2004 4.314 4.316 4.248 4.276 1,394,529 -0.04(-0.86%)
Sep 02, 2004 4.239 4.319 4.221 4.313 3,055,606 +0.03(+0.78%)
Sep 01, 2004 4.268 4.320 4.255 4.279 1,777,331 +0.01(+0.18%)
Aug 31, 2004 4.290 4.328 4.255 4.272 1,851,168 -0.03(-0.62%)
Aug 30, 2004 4.344 4.350 4.264 4.299 1,475,174 -0.07(-1.57%)
Aug 27, 2004 4.345 4.368 4.324 4.367 647,778 +0.02(+0.51%)
Aug 26, 2004 4.306 4.375 4.290 4.345 1,512,354 +0.02(+0.42%)
Aug 25, 2004 4.279 4.361 4.248 4.327 1,484,076 +0.02(+0.58%)
Aug 24, 2004 4.288 4.319 4.271 4.302 1,381,961 +0.04(+0.90%)
Aug 23, 2004 4.297 4.340 4.247 4.264 1,225,908 -0.05(-1.06%)
Aug 20, 2004 4.294 4.325 4.238 4.310 2,226,115 +0.02(+0.38%)
Aug 19, 2004 4.376 4.376 4.226 4.294 1,934,955 -0.08(-1.88%)
Aug 18, 2004 4.383 4.383 4.324 4.376 1,800,372 -0.03(-0.67%)
Aug 17, 2004 4.479 4.485 4.393 4.405 1,036,340 -0.02(-0.37%)
Aug 16, 2004 4.258 4.451 4.256 4.422 2,349,177 +0.18(+4.18%)
Aug 13, 2004 4.292 4.340 4.228 4.244 1,353,159 -0.06(-1.44%)
Aug 12, 2004 4.376 4.376 4.298 4.306 1,228,002 -0.07(-1.59%)
Aug 11, 2004 4.397 4.411 4.322 4.376 2,904,789 -0.07(-1.53%)
Aug 10, 2004 4.297 4.450 4.297 4.444 2,015,600 +0.15(+3.58%)
Aug 09, 2004 4.325 4.364 4.288 4.290 2,337,133 +0.02(+0.51%)
Aug 06, 2004 4.361 4.361 4.257 4.268 2,130,283 -0.12(-2.66%)
Aug 05, 2004 4.528 4.534 4.384 4.384 2,376,408 -0.14(-3.16%)
Aug 04, 2004 4.448 4.545 4.392 4.528 3,013,189 +0.08(+1.80%)
Aug 03, 2004 4.636 4.637 4.447 4.447 4,877,973 -0.19(-4.04%)
Aug 02, 2004 4.515 4.657 4.493 4.635 4,888,446 +0.13(+2.86%)
Jul 30, 2004 4.470 4.510 4.451 4.506 3,242,556 +0.06(+1.33%)
Jul 29, 2004 4.320 4.447 4.246 4.447 4,121,795 +0.15(+3.60%)
Jul 28, 2004 4.201 4.320 4.189 4.292 3,626,405 +0.11(+2.60%)
Jul 27, 2004 4.111 4.183 4.111 4.183 947,316 +0.07(+1.69%)
Jul 26, 2004 4.153 4.206 4.093 4.113 2,162,227 -0.04(-0.99%)
Jul 23, 2004 4.156 4.172 4.120 4.154 1,612,899 -0.00(-0.02%)
Jul 22, 2004 4.220 4.221 4.118 4.155 2,518,846 -0.08(-1.98%)
Jul 21, 2004 4.232 4.278 4.220 4.239 2,393,689 +0.02(+0.41%)
Jul 20, 2004 4.163 4.223 4.080 4.222 3,738,993 +0.04(+1.07%)
Jul 19, 2004 4.157 4.208 4.152 4.177 1,386,150 +0.04(+1.06%)
Jul 16, 2004 4.188 4.207 4.126 4.133 1,978,943 -0.05(-1.30%)
Jul 15, 2004 4.153 4.211 4.153 4.188 1,510,260 +0.03(+0.73%)
Jul 14, 2004 4.171 4.230 4.134 4.157 2,125,047 -0.01(-0.32%)
Jul 13, 2004 4.075 4.173 4.072 4.171 2,849,804 +0.12(+2.95%)
Jul 12, 2004 4.035 4.067 3.970 4.051 1,178,778 +0.02(+0.52%)
Jul 09, 2004 3.964 4.060 3.964 4.030 949,411 +0.07(+1.66%)
Jul 08, 2004 4.011 4.027 3.962 3.964 1,675,739 -0.05(-1.17%)
Jul 07, 2004 3.972 4.021 3.932 4.011 1,330,641 +0.05(+1.28%)
Jul 06, 2004 3.986 3.998 3.955 3.961 1,265,707 -0.02(-0.62%)
Jul 02, 2004 4.058 4.058 3.972 3.985 1,871,591 -0.06(-1.51%)
Jul 01, 2004 4.196 4.196 4.039 4.046 1,938,097 -0.13(-3.18%)
Jun 30, 2004 4.139 4.179 4.078 4.179 2,153,849 +0.06(+1.34%)
Jun 29, 2004 4.177 4.178 4.093 4.124 3,071,316 -0.05(-1.23%)
Jun 28, 2004 4.237 4.271 4.161 4.175 1,432,757 -0.06(-1.49%)
Jun 25, 2004 4.189 4.247 4.186 4.238 1,823,414 +0.03(+0.73%)
Jun 24, 2004 4.246 4.272 4.190 4.208 1,328,023 -0.04(-1.03%)
Jun 23, 2004 4.196 4.264 4.187 4.252 1,134,266 +0.05(+1.14%)
Jun 22, 2004 4.192 4.218 4.153 4.204 1,431,710 +0.00(+0.11%)
Jun 21, 2004 4.220 4.247 4.192 4.199 927,417 -0.04(-1.04%)
Jun 18, 2004 4.236 4.249 4.196 4.243 2,022,408 +0.01(+0.20%)
Jun 17, 2004 4.097 4.255 4.087 4.235 3,496,535 +0.14(+3.36%)
Jun 16, 2004 4.066 4.109 4.036 4.097 1,153,641 +0.01(+0.23%)
Jun 15, 2004 4.060 4.134 4.060 4.088 1,347,399 +0.05(+1.28%)
Jun 14, 2004 4.130 4.130 4.034 4.036 1,348,970 -0.08(-1.86%)
Jun 10, 2004 4.142 4.151 4.108 4.112 1,230,097 -0.01(-0.14%)
Jun 09, 2004 4.134 4.168 4.118 4.118 2,076,346 -0.04(-0.85%)
Jun 08, 2004 4.149 4.172 4.114 4.153 1,431,710 -0.02(-0.46%)
Jun 07, 2004 4.074 4.173 4.074 4.172 1,324,357 +0.12(+3.02%)
Jun 04, 2004 4.075 4.090 4.044 4.050 1,777,854 -0.00(-0.02%)
Jun 03, 2004 4.057 4.080 4.010 4.051 2,268,008 +0.02(+0.43%)
Jun 02, 2004 4.015 4.051 4.007 4.034 1,852,739 +0.04(+1.03%)
Jun 01, 2004 3.978 3.994 3.949 3.993 1,883,112 +0.04(+0.92%)
May 28, 2004 3.972 3.983 3.936 3.957 1,930,766 -0.01(-0.17%)
May 27, 2004 3.958 4.037 3.946 3.963 2,022,931 +0.02(+0.63%)
May 26, 2004 3.886 3.948 3.862 3.939 3,442,073 +0.05(+1.35%)
May 25, 2004 3.752 3.901 3.731 3.886 3,732,186 +0.14(+3.69%)
May 24, 2004 3.724 3.805 3.724 3.748 3,036,230 +0.01(+0.23%)
May 21, 2004 3.744 3.799 3.716 3.739 1,560,008 -0.00(-0.13%)
May 20, 2004 3.766 3.766 3.709 3.744 3,810,736 -0.02(-0.61%)
May 19, 2004 3.762 3.859 3.738 3.767 3,767,795 +0.03(+0.77%)
May 18, 2004 3.681 3.743 3.665 3.738 2,771,254 +1.90(+103.64%)
May 17, 2004 1.874 1.874 1.833 1.836 2,099,911 -0.05(-2.78%)
May 14, 2004 1.883 1.911 1.862 1.888 2,430,869 -0.00(-0.19%)
May 13, 2004 1.894 1.902 1.878 1.892 2,568,070 -0.01(-0.30%)
May 12, 2004 1.896 1.900 1.848 1.897 2,023,455 -0.01(-0.26%)
May 11, 2004 1.871 1.923 1.871 1.902 3,077,076 +0.04(+2.01%)
May 10, 2004 1.845 1.877 1.831 1.865 4,022,822 -0.04(-1.97%)
May 07, 2004 1.929 1.936 1.900 1.902 3,970,455 -0.04(-1.84%)
May 06, 2004 1.979 1.979 1.926 1.938 4,705,686 -0.05(-2.30%)
May 05, 2004 1.986 1.998 1.974 1.984 2,109,337 +0.00(+0.18%)
May 04, 2004 1.972 1.995 1.961 1.980 2,092,579 +0.00(+0.18%)
May 03, 2004 1.950 1.976 1.943 1.976 2,620,437 +0.02(+1.05%)
Apr 30, 2004 1.978 1.991 1.953 1.956 2,317,757 -0.02(-1.13%)
Apr 29, 2004 2.044 2.050 1.969 1.978 3,070,792 -0.07(-3.22%)
Apr 28, 2004 2.081 2.084 2.029 2.044 2,109,337 -0.04(-1.70%)
Apr 27, 2004 2.091 2.104 2.072 2.080 3,372,425 -0.00(-0.06%)
Apr 26, 2004 2.134 2.152 2.077 2.081 2,272,721 -0.05(-2.22%)
Apr 23, 2004 2.137 2.139 2.096 2.128 1,887,301 -0.01(-0.57%)
Apr 22, 2004 2.055 2.147 2.055 2.140 2,745,070 +0.04(+1.83%)
Apr 21, 2004 2.069 2.111 2.062 2.102 4,478,414 +0.03(+1.59%)
Apr 20, 2004 2.065 2.102 2.065 2.069 2,980,721 +0.00(+0.20%)
Apr 19, 2004 2.034 2.067 2.034 2.065 3,822,780 +0.04(+1.81%)
Apr 16, 2004 2.007 2.032 1.991 2.028 1,798,278 +0.03(+1.48%)
Apr 15, 2004 2.007 2.022 1.985 1.998 2,896,934 +0.02(+0.89%)
Apr 14, 2004 2.013 2.013 1.979 1.981 3,484,490 -0.03(-1.60%)
Apr 13, 2004 2.070 2.070 2.005 2.013 3,056,130 -0.05(-2.47%)
Apr 12, 2004 2.035 2.077 2.035 2.064 2,549,218 +0.03(+1.55%)
Apr 08, 2004 2.064 2.064 2.023 2.033 2,349,177 -0.02(-0.76%)
Apr 07, 2004 2.091 2.094 2.048 2.048 2,830,952 -0.04(-1.86%)
Apr 06, 2004 2.054 2.090 2.047 2.087 2,624,627 +0.03(+1.33%)
Apr 05, 2004 2.037 2.060 2.037 2.060 1,607,662 +0.03(+1.39%)
Apr 02, 2004 2.041 2.041 2.021 2.031 2,684,325 +0.01(+0.72%)
Apr 01, 2004 2.022 2.050 2.009 2.017 2,517,798 -0.01(-0.40%)
Mar 31, 2004 2.015 2.029 2.006 2.025 1,265,183 +0.01(+0.32%)
Mar 30, 2004 2.005 2.021 2.002 2.018 1,545,869 +0.02(+0.85%)
Mar 29, 2004 1.994 2.022 1.994 2.002 1,844,360 +0.02(+0.79%)
Mar 26, 2004 1.951 2.002 1.950 1.986 3,723,283 +0.05(+2.78%)
Mar 25, 2004 1.910 1.938 1.902 1.932 5,628,390 +0.03(+1.45%)
Mar 24, 2004 1.924 1.938 1.904 1.904 3,098,023 -0.04(-1.87%)
Mar 23, 2004 1.960 1.966 1.929 1.941 3,172,384 -0.02(-0.85%)
Mar 22, 2004 2.002 2.002 1.941 1.957 6,068,271 -0.06(-2.86%)
Mar 19, 2004 2.075 2.075 2.015 2.015 4,434,425 -0.04(-2.13%)
Mar 18, 2004 2.086 2.086 2.044 2.059 2,121,905 -0.03(-1.59%)
Mar 17, 2004 2.054 2.096 2.054 2.092 2,136,568 +0.04(+1.94%)
Mar 16, 2004 2.043 2.064 2.042 2.052 1,903,011 +0.01(+0.73%)
Mar 15, 2004 2.073 2.073 2.031 2.037 2,820,479 -0.04(-1.70%)
Mar 12, 2004 2.062 2.082 2.061 2.073 1,595,094 +0.02(+0.97%)
Mar 11, 2004 2.054 2.069 2.049 2.053 2,229,781 -0.00(-0.07%)
Mar 10, 2004 2.098 2.107 2.050 2.054 3,496,011 -0.03(-1.53%)
Mar 09, 2004 2.130 2.135 2.083 2.086 2,526,177 -0.04(-2.05%)
Mar 08, 2004 2.166 2.166 2.129 2.130 1,136,360 -0.04(-1.66%)
Mar 05, 2004 2.133 2.174 2.121 2.166 1,944,905 +0.03(+1.28%)
Mar 04, 2004 2.154 2.161 2.128 2.139 2,715,745 -0.02(-0.99%)
Mar 03, 2004 2.174 2.179 2.139 2.160 1,628,609 -0.01(-0.64%)
Mar 02, 2004 2.206 2.208 2.172 2.174 1,848,550 -0.04(-1.59%)
Mar 01, 2004 2.169 2.211 2.167 2.209 1,973,183 +0.06(+2.59%)
Feb 27, 2004 2.171 2.187 2.152 2.153 2,691,656 -0.02(-0.82%)
Feb 26, 2004 2.186 2.186 2.164 2.171 2,311,473 -0.01(-0.67%)
Feb 25, 2004 2.166 2.192 2.166 2.186 2,089,437 +0.02(+0.73%)
Feb 24, 2004 2.187 2.187 2.160 2.170 2,685,372 -0.02(-0.86%)
Feb 23, 2004 2.203 2.214 2.187 2.189 3,915,993 -0.01(-0.37%)
Feb 20, 2004 2.223 2.227 2.182 2.197 2,800,579 -0.03(-1.18%)
Feb 19, 2004 2.229 2.249 2.220 2.223 2,463,337 -0.00(-0.08%)
Feb 18, 2004 2.244 2.244 2.221 2.225 3,194,378 -0.02(-0.96%)
Feb 17, 2004 2.232 2.252 2.227 2.246 4,740,248 +0.01(+0.65%)
Feb 13, 2004 2.274 2.282 2.224 2.232 4,638,656 -0.05(-2.12%)
Feb 12, 2004 2.294 2.299 2.280 2.280 2,105,147 -0.02(-0.87%)
Feb 11, 2004 2.263 2.310 2.263 2.300 2,930,449 +0.04(+1.72%)
Feb 10, 2004 2.257 2.265 2.243 2.261 2,823,621 -0.00(-0.08%)
Feb 09, 2004 2.265 2.273 2.251 2.263 2,554,455 +0.02(+0.93%)
Feb 06, 2004 2.215 2.258 2.202 2.242 3,967,313 +0.04(+1.68%)
Feb 05, 2004 2.220 2.235 2.198 2.205 4,996,846 +0.02(+1.07%)
Feb 04, 2004 2.191 2.198 2.172 2.182 2,603,680 -0.01(-0.45%)
Feb 03, 2004 2.194 2.197 2.182 2.192 2,382,692 -0.00(-0.13%)
Feb 02, 2004 2.218 2.224 2.179 2.194 4,235,431 -0.02(-1.07%)
Jan 30, 2004 2.225 2.226 2.215 2.218 4,481,556 -0.04(-1.79%)
Jan 29, 2004 2.296 2.298 2.253 2.258 4,055,289 -0.04(-1.81%)
Jan 28, 2004 2.339 2.339 2.297 2.300 3,233,130 -0.03(-1.26%)
Jan 27, 2004 2.349 2.349 2.323 2.329 3,331,579 -0.02(-0.94%)
Jan 26, 2004 2.332 2.355 2.309 2.351 2,946,159 +0.02(+0.83%)
Jan 23, 2004 2.327 2.333 2.306 2.332 4,176,780 -0.00(-0.01%)
Jan 22, 2004 2.301 2.335 2.292 2.332 2,697,940 +0.05(+2.12%)
Jan 21, 2004 2.262 2.284 2.248 2.284 1,704,017 +0.02(+0.95%)
Jan 20, 2004 2.265 2.265 2.244 2.262 1,847,502 +0.02(+0.87%)
Jan 16, 2004 2.235 2.246 2.224 2.243 1,963,757 +0.01(+0.62%)
Jan 15, 2004 2.209 2.236 2.196 2.229 1,973,183 +0.03(+1.18%)
Jan 14, 2004 2.177 2.203 2.172 2.203 1,530,159 +0.03(+1.42%)
Jan 13, 2004 2.157 2.177 2.157 2.172 2,922,070 +0.02(+0.80%)
Jan 12, 2004 2.140 2.155 2.139 2.155 1,397,147 +0.02(+0.70%)
Jan 09, 2004 2.136 2.153 2.129 2.140 2,393,165 +0.00(+0.06%)
Jan 08, 2004 2.114 2.141 2.114 2.139 2,684,325 +0.04(+1.74%)
Jan 07, 2004 2.103 2.109 2.099 2.102 2,878,082 +0.00(+0.16%)
Jan 06, 2004 2.059 2.102 2.058 2.099 2,281,100 +0.05(+2.26%)
Jan 05, 2004 2.038 2.054 2.038 2.053 1,992,035 +0.01(+0.70%)
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.