Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.165 5.220 5.131 5.172 884,058 +0.01(+0.13%)
Dec 30, 2004 5.146 5.165 5.109 5.165 1,068,412 +0.01(+0.17%)
Dec 29, 2004 5.146 5.171 5.122 5.156 946,906 +0.00(+0.02%)
Dec 28, 2004 5.046 5.155 5.046 5.155 1,321,374 +0.10(+1.89%)
Dec 27, 2004 5.023 5.074 5.022 5.060 1,102,454 +0.05(+0.93%)
Dec 23, 2004 5.022 5.035 4.997 5.013 765,171 -0.02(-0.44%)
Dec 22, 2004 5.004 5.069 5.004 5.035 1,707,364 +0.02(+0.36%)
Dec 21, 2004 4.898 5.017 4.878 5.017 1,755,023 +0.14(+2.84%)
Dec 20, 2004 4.912 4.973 4.876 4.878 1,825,727 -0.02(-0.49%)
Dec 17, 2004 4.840 4.902 4.834 4.902 1,556,005 +0.04(+0.86%)
Dec 16, 2004 4.859 4.907 4.833 4.860 1,175,776 -0.02(-0.47%)
Dec 15, 2004 4.755 4.883 4.750 4.883 1,203,011 +0.13(+2.69%)
Dec 14, 2004 4.754 4.772 4.725 4.755 1,086,742 +0.01(+0.18%)
Dec 13, 2004 4.711 4.754 4.653 4.747 886,153 +0.03(+0.57%)
Dec 10, 2004 4.764 4.764 4.669 4.720 1,061,079 -0.06(-1.22%)
Dec 09, 2004 4.726 4.798 4.668 4.778 979,901 +0.04(+0.85%)
Dec 08, 2004 4.692 4.787 4.691 4.738 1,353,321 +0.07(+1.47%)
Dec 07, 2004 4.749 4.754 4.667 4.669 990,376 -0.08(-1.67%)
Dec 06, 2004 4.832 4.832 4.742 4.749 1,372,699 -0.11(-2.20%)
Dec 03, 2004 4.789 4.861 4.780 4.856 997,708 +0.04(+0.89%)
Dec 02, 2004 4.840 4.846 4.776 4.813 1,214,533 -0.04(-0.90%)
Dec 01, 2004 4.793 4.879 4.793 4.856 1,175,776 +0.08(+1.62%)
Nov 30, 2004 4.773 4.826 4.726 4.779 2,934,990 -0.09(-1.88%)
Nov 29, 2004 4.922 4.922 4.831 4.871 1,035,940 -0.03(-0.66%)
Nov 26, 2004 4.883 4.930 4.883 4.903 475,024 +0.02(+0.31%)
Nov 24, 2004 4.842 4.896 4.840 4.888 865,727 +0.05(+1.03%)
Nov 23, 2004 4.802 4.838 4.758 4.838 1,167,397 +0.02(+0.50%)
Nov 22, 2004 4.716 4.823 4.702 4.814 1,459,639 +0.09(+1.86%)
Nov 19, 2004 4.821 4.831 4.721 4.727 1,533,485 -0.13(-2.62%)
Nov 18, 2004 4.844 4.878 4.802 4.854 883,534 -0.00(-0.04%)
Nov 17, 2004 4.821 4.892 4.819 4.856 1,062,651 +0.05(+0.97%)
Nov 16, 2004 4.826 4.850 4.804 4.809 822,258 -0.06(-1.20%)
Nov 15, 2004 4.880 4.925 4.821 4.867 2,142,585 -0.02(-0.35%)
Nov 12, 2004 4.845 4.884 4.822 4.884 1,492,110 +0.03(+0.61%)
Nov 11, 2004 4.778 4.865 4.749 4.855 1,423,501 +0.09(+1.92%)
Nov 10, 2004 4.751 4.794 4.726 4.763 1,537,675 -0.01(-0.12%)
Nov 09, 2004 4.773 4.777 4.688 4.769 2,474,107 +0.02(+0.32%)
Nov 08, 2004 4.734 4.777 4.732 4.753 2,222,716 +0.02(+0.42%)
Nov 05, 2004 4.664 4.750 4.664 4.733 2,207,527 +0.10(+2.23%)
Nov 04, 2004 4.569 4.650 4.545 4.630 1,879,671 +0.06(+1.34%)
Nov 03, 2004 4.544 4.596 4.526 4.569 2,235,285 +0.08(+1.87%)
Nov 02, 2004 4.468 4.534 4.449 4.485 2,242,094 +0.01(+0.26%)
Nov 01, 2004 4.428 4.500 4.369 4.474 2,674,696 +0.05(+1.04%)
Oct 29, 2004 4.493 4.494 4.401 4.428 3,193,190 -0.06(-1.44%)
Oct 28, 2004 4.464 4.525 4.430 4.493 4,233,320 +0.00(+0.04%)
Oct 27, 2004 4.304 4.497 4.285 4.491 5,210,079 +0.15(+3.36%)
Oct 26, 2004 4.167 4.382 4.163 4.345 7,676,854 +0.21(+5.15%)
Oct 25, 2004 3.962 4.186 3.933 4.132 9,036,461 +0.25(+6.57%)
Oct 22, 2004 3.824 3.894 3.819 3.877 2,598,231 +0.05(+1.20%)
Oct 21, 2004 3.814 3.872 3.771 3.831 2,337,413 +0.01(+0.38%)
Oct 20, 2004 3.838 3.870 3.775 3.817 3,351,880 -0.02(-0.57%)
Oct 19, 2004 3.895 3.934 3.825 3.839 2,182,388 -0.05(-1.30%)
Oct 18, 2004 3.907 3.930 3.863 3.889 1,396,791 -0.03(-0.68%)
Oct 15, 2004 3.866 3.957 3.801 3.916 4,292,502 +0.07(+1.76%)
Oct 14, 2004 3.987 3.988 3.809 3.848 5,264,547 -0.17(-4.25%)
Oct 13, 2004 4.118 4.151 4.014 4.019 1,295,711 -0.10(-2.32%)
Oct 12, 2004 4.113 4.124 4.054 4.115 1,344,418 -0.01(-0.19%)
Oct 11, 2004 4.136 4.153 4.115 4.122 635,809 -0.00(-0.09%)
Oct 08, 2004 4.124 4.161 4.105 4.126 1,311,947 -0.01(-0.16%)
Oct 07, 2004 4.206 4.216 4.122 4.133 2,634,368 -0.07(-1.66%)
Oct 06, 2004 4.287 4.287 4.186 4.203 3,852,568 -0.09(-2.03%)
Oct 05, 2004 4.315 4.325 4.262 4.289 1,528,771 -0.03(-0.69%)
Oct 04, 2004 4.358 4.368 4.309 4.319 2,288,706 -0.00(-0.02%)
Oct 01, 2004 4.224 4.347 4.224 4.320 4,882,224 +0.19(+4.53%)
Sep 30, 2004 3.981 4.142 3.978 4.133 3,356,070 +0.15(+3.69%)
Sep 29, 2004 3.953 4.000 3.949 3.986 2,048,837 +0.04(+1.09%)
Sep 28, 2004 3.961 3.973 3.888 3.943 3,353,452 -0.02(-0.46%)
Sep 27, 2004 4.089 4.089 3.955 3.961 2,508,149 -0.13(-3.24%)
Sep 24, 2004 4.082 4.112 4.081 4.094 1,198,821 +0.01(+0.28%)
Sep 23, 2004 4.139 4.139 4.081 4.082 2,077,642 -0.06(-1.52%)
Sep 22, 2004 4.170 4.170 4.119 4.145 1,735,122 -0.03(-0.71%)
Sep 21, 2004 4.134 4.190 4.126 4.175 1,175,253 +0.05(+1.25%)
Sep 20, 2004 4.106 4.143 4.082 4.123 1,404,647 -0.01(-0.16%)
Sep 17, 2004 4.098 4.186 4.093 4.130 1,427,691 +0.04(+0.98%)
Sep 16, 2004 4.089 4.094 4.054 4.090 1,685,367 +0.01(+0.26%)
Sep 15, 2004 4.172 4.172 4.038 4.079 4,697,346 -0.10(-2.38%)
Sep 14, 2004 4.224 4.226 4.150 4.179 1,793,256 -0.05(-1.08%)
Sep 13, 2004 4.247 4.305 4.208 4.224 2,043,076 +0.00(+0.02%)
Sep 10, 2004 4.263 4.263 4.154 4.224 2,448,968 -0.06(-1.34%)
Sep 09, 2004 4.306 4.320 4.227 4.281 1,720,981 -0.03(-0.73%)
Sep 08, 2004 4.364 4.364 4.298 4.312 1,508,346 -0.05(-1.07%)
Sep 07, 2004 4.289 4.371 4.289 4.359 1,393,125 +0.08(+1.97%)
Sep 03, 2004 4.313 4.315 4.247 4.275 1,394,696 -0.04(-0.86%)
Sep 02, 2004 4.239 4.318 4.221 4.312 3,055,972 +0.03(+0.78%)
Sep 01, 2004 4.267 4.320 4.254 4.279 1,777,544 +0.01(+0.18%)
Aug 31, 2004 4.289 4.328 4.254 4.271 1,851,390 -0.03(-0.62%)
Aug 30, 2004 4.344 4.350 4.264 4.298 1,475,351 -0.07(-1.57%)
Aug 27, 2004 4.345 4.368 4.324 4.367 647,855 +0.02(+0.51%)
Aug 26, 2004 4.306 4.374 4.289 4.345 1,512,536 +0.02(+0.42%)
Aug 25, 2004 4.279 4.360 4.247 4.327 1,484,254 +0.02(+0.58%)
Aug 24, 2004 4.287 4.318 4.270 4.302 1,382,127 +0.04(+0.90%)
Aug 23, 2004 4.296 4.339 4.246 4.264 1,226,055 -0.05(-1.06%)
Aug 20, 2004 4.293 4.325 4.238 4.309 2,226,382 +0.02(+0.38%)
Aug 19, 2004 4.375 4.375 4.225 4.293 1,935,187 -0.08(-1.88%)
Aug 18, 2004 4.382 4.382 4.324 4.375 1,800,588 -0.03(-0.67%)
Aug 17, 2004 4.478 4.484 4.393 4.405 1,036,464 -0.02(-0.37%)
Aug 16, 2004 4.258 4.451 4.255 4.421 2,349,459 +0.18(+4.18%)
Aug 13, 2004 4.291 4.339 4.227 4.244 1,353,321 -0.06(-1.44%)
Aug 12, 2004 4.375 4.375 4.297 4.306 1,228,150 -0.07(-1.59%)
Aug 11, 2004 4.396 4.411 4.322 4.375 2,905,138 -0.07(-1.53%)
Aug 10, 2004 4.296 4.450 4.296 4.443 2,015,842 +0.15(+3.58%)
Aug 09, 2004 4.325 4.364 4.287 4.289 2,337,413 +0.02(+0.51%)
Aug 06, 2004 4.360 4.360 4.257 4.267 2,130,539 -0.12(-2.66%)
Aug 05, 2004 4.527 4.534 4.384 4.384 2,376,693 -0.14(-3.16%)
Aug 04, 2004 4.448 4.544 4.392 4.527 3,013,550 +0.08(+1.80%)
Aug 03, 2004 4.635 4.636 4.447 4.447 4,878,557 -0.19(-4.04%)
Aug 02, 2004 4.515 4.656 4.493 4.634 4,889,032 +0.13(+2.86%)
Jul 30, 2004 4.470 4.509 4.451 4.505 3,242,944 +0.06(+1.33%)
Jul 29, 2004 4.320 4.446 4.245 4.446 4,122,289 +0.15(+3.60%)
Jul 28, 2004 4.201 4.320 4.188 4.291 3,626,839 +0.11(+2.60%)
Jul 27, 2004 4.111 4.182 4.111 4.182 947,430 +0.07(+1.69%)
Jul 26, 2004 4.153 4.205 4.093 4.113 2,162,486 -0.04(-0.99%)
Jul 23, 2004 4.156 4.172 4.119 4.154 1,613,092 -0.00(-0.02%)
Jul 22, 2004 4.220 4.221 4.118 4.155 2,519,148 -0.08(-1.98%)
Jul 21, 2004 4.231 4.278 4.220 4.239 2,393,976 +0.02(+0.41%)
Jul 20, 2004 4.162 4.223 4.079 4.222 3,739,442 +0.04(+1.07%)
Jul 19, 2004 4.157 4.207 4.152 4.177 1,386,317 +0.04(+1.06%)
Jul 16, 2004 4.187 4.206 4.125 4.133 1,979,180 -0.05(-1.30%)
Jul 15, 2004 4.153 4.210 4.153 4.187 1,510,441 +0.03(+0.73%)
Jul 14, 2004 4.170 4.229 4.134 4.157 2,125,302 -0.01(-0.32%)
Jul 13, 2004 4.075 4.173 4.072 4.170 2,850,146 +0.12(+2.95%)
Jul 12, 2004 4.035 4.067 3.970 4.051 1,178,919 +0.02(+0.52%)
Jul 09, 2004 3.964 4.059 3.964 4.030 949,525 +0.07(+1.66%)
Jul 08, 2004 4.011 4.027 3.962 3.964 1,675,940 -0.05(-1.17%)
Jul 07, 2004 3.971 4.020 3.931 4.011 1,330,801 +0.05(+1.28%)
Jul 06, 2004 3.986 3.997 3.954 3.960 1,265,858 -0.02(-0.62%)
Jul 02, 2004 4.057 4.057 3.971 3.985 1,871,815 -0.06(-1.51%)
Jul 01, 2004 4.196 4.196 4.038 4.046 1,938,329 -0.13(-3.18%)
Jun 30, 2004 4.139 4.179 4.077 4.179 2,154,107 +0.06(+1.34%)
Jun 29, 2004 4.177 4.178 4.093 4.123 3,071,684 -0.05(-1.23%)
Jun 28, 2004 4.237 4.270 4.161 4.175 1,432,929 -0.06(-1.49%)
Jun 25, 2004 4.188 4.246 4.185 4.238 1,823,632 +0.03(+0.73%)
Jun 24, 2004 4.245 4.271 4.189 4.207 1,328,182 -0.04(-1.03%)
Jun 23, 2004 4.196 4.264 4.186 4.251 1,134,402 +0.05(+1.14%)
Jun 22, 2004 4.191 4.218 4.153 4.203 1,431,881 +0.00(+0.11%)
Jun 21, 2004 4.220 4.246 4.191 4.199 927,528 -0.04(-1.03%)
Jun 18, 2004 4.236 4.248 4.196 4.243 2,022,650 +0.01(+0.20%)
Jun 17, 2004 4.097 4.254 4.086 4.234 3,496,954 +0.14(+3.36%)
Jun 16, 2004 4.066 4.109 4.035 4.097 1,153,780 +0.01(+0.23%)
Jun 15, 2004 4.059 4.134 4.059 4.087 1,347,560 +0.05(+1.28%)
Jun 14, 2004 4.129 4.129 4.034 4.035 1,349,132 -0.08(-1.86%)
Jun 10, 2004 4.141 4.151 4.107 4.112 1,230,245 -0.01(-0.14%)
Jun 09, 2004 4.134 4.167 4.118 4.118 2,076,594 -0.04(-0.85%)
Jun 08, 2004 4.148 4.172 4.114 4.153 1,431,881 -0.02(-0.46%)
Jun 07, 2004 4.074 4.173 4.074 4.172 1,324,516 +0.12(+3.02%)
Jun 04, 2004 4.075 4.090 4.043 4.050 1,778,068 -0.00(-0.02%)
Jun 03, 2004 4.056 4.079 4.010 4.051 2,268,280 +0.02(+0.43%)
Jun 02, 2004 4.014 4.051 4.007 4.034 1,852,961 +0.04(+1.03%)
Jun 01, 2004 3.977 3.993 3.949 3.993 1,883,338 +0.04(+0.92%)
May 28, 2004 3.971 3.983 3.935 3.956 1,930,997 -0.01(-0.17%)
May 27, 2004 3.957 4.036 3.946 3.963 2,023,174 +0.02(+0.63%)
May 26, 2004 3.886 3.948 3.862 3.938 3,442,486 +0.05(+1.35%)
May 25, 2004 3.752 3.901 3.731 3.886 3,732,633 +0.14(+3.69%)
May 24, 2004 3.723 3.804 3.723 3.747 3,036,594 +0.01(+0.23%)
May 21, 2004 3.743 3.799 3.716 3.739 1,560,195 -0.00(-0.13%)
May 20, 2004 3.765 3.765 3.709 3.743 3,811,193 -0.02(-0.61%)
May 19, 2004 3.761 3.859 3.738 3.766 3,768,247 +0.03(+0.77%)
May 18, 2004 3.680 3.742 3.665 3.738 2,771,586 +1.90(+103.64%)
May 17, 2004 1.874 1.874 1.833 1.835 2,100,162 -0.05(-2.78%)
May 14, 2004 1.883 1.911 1.862 1.888 2,431,161 -0.00(-0.19%)
May 13, 2004 1.894 1.902 1.878 1.891 2,568,378 -0.01(-0.30%)
May 12, 2004 1.896 1.900 1.847 1.897 2,023,698 -0.01(-0.26%)
May 11, 2004 1.871 1.923 1.871 1.902 3,077,445 +0.04(+2.01%)
May 10, 2004 1.845 1.877 1.831 1.865 4,023,304 -0.04(-1.97%)
May 07, 2004 1.928 1.936 1.900 1.902 3,970,931 -0.04(-1.84%)
May 06, 2004 1.979 1.979 1.926 1.938 4,706,250 -0.05(-2.30%)
May 05, 2004 1.986 1.998 1.974 1.983 2,109,590 +0.00(+0.18%)
May 04, 2004 1.971 1.995 1.961 1.980 2,092,830 +0.00(+0.18%)
May 03, 2004 1.950 1.976 1.943 1.976 2,620,751 +0.02(+1.05%)
Apr 30, 2004 1.977 1.991 1.952 1.956 2,318,035 -0.02(-1.13%)
Apr 29, 2004 2.044 2.050 1.969 1.978 3,071,160 -0.07(-3.22%)
Apr 28, 2004 2.081 2.084 2.029 2.044 2,109,590 -0.04(-1.70%)
Apr 27, 2004 2.091 2.103 2.072 2.079 3,372,830 -0.00(-0.06%)
Apr 26, 2004 2.134 2.152 2.077 2.080 2,272,994 -0.05(-2.22%)
Apr 23, 2004 2.137 2.139 2.095 2.128 1,887,527 -0.01(-0.57%)
Apr 22, 2004 2.055 2.147 2.055 2.140 2,745,399 +0.04(+1.83%)
Apr 21, 2004 2.069 2.111 2.062 2.102 4,478,950 +0.03(+1.59%)
Apr 20, 2004 2.065 2.102 2.065 2.069 2,981,079 +0.00(+0.20%)
Apr 19, 2004 2.034 2.067 2.033 2.065 3,823,239 +0.04(+1.81%)
Apr 16, 2004 2.007 2.032 1.991 2.028 1,798,493 +0.03(+1.48%)
Apr 15, 2004 2.007 2.022 1.985 1.998 2,897,282 +0.02(+0.89%)
Apr 14, 2004 2.013 2.013 1.979 1.980 3,484,908 -0.03(-1.60%)
Apr 13, 2004 2.070 2.070 2.005 2.013 3,056,496 -0.05(-2.48%)
Apr 12, 2004 2.035 2.076 2.035 2.064 2,549,524 +0.03(+1.55%)
Apr 08, 2004 2.063 2.063 2.023 2.032 2,349,459 -0.02(-0.76%)
Apr 07, 2004 2.091 2.093 2.048 2.048 2,831,291 -0.04(-1.86%)
Apr 06, 2004 2.053 2.090 2.047 2.087 2,624,941 +0.03(+1.33%)
Apr 05, 2004 2.037 2.059 2.036 2.059 1,607,855 +0.03(+1.39%)
Apr 02, 2004 2.041 2.041 2.020 2.031 2,684,647 +0.01(+0.72%)
Apr 01, 2004 2.022 2.050 2.009 2.017 2,518,100 -0.01(-0.40%)
Mar 31, 2004 2.014 2.029 2.006 2.025 1,265,335 +0.01(+0.32%)
Mar 30, 2004 2.005 2.021 2.001 2.018 1,546,055 +0.02(+0.85%)
Mar 29, 2004 1.994 2.022 1.994 2.001 1,844,581 +0.02(+0.79%)
Mar 26, 2004 1.951 2.002 1.950 1.986 3,723,730 +0.05(+2.78%)
Mar 25, 2004 1.910 1.938 1.901 1.932 5,629,065 +0.03(+1.45%)
Mar 24, 2004 1.924 1.938 1.904 1.904 3,098,394 -0.04(-1.87%)
Mar 23, 2004 1.960 1.966 1.929 1.940 3,172,764 -0.02(-0.85%)
Mar 22, 2004 2.001 2.001 1.941 1.957 6,068,999 -0.06(-2.86%)
Mar 19, 2004 2.075 2.075 2.015 2.015 4,434,957 -0.04(-2.13%)
Mar 18, 2004 2.086 2.086 2.044 2.059 2,122,159 -0.03(-1.59%)
Mar 17, 2004 2.054 2.095 2.054 2.092 2,136,824 +0.04(+1.94%)
Mar 16, 2004 2.043 2.063 2.042 2.052 1,903,239 +0.01(+0.73%)
Mar 15, 2004 2.073 2.073 2.031 2.037 2,820,817 -0.04(-1.70%)
Mar 12, 2004 2.062 2.082 2.061 2.072 1,595,285 +0.02(+0.97%)
Mar 11, 2004 2.053 2.069 2.049 2.053 2,230,048 -0.00(-0.07%)
Mar 10, 2004 2.098 2.106 2.050 2.054 3,496,430 -0.03(-1.53%)
Mar 09, 2004 2.129 2.135 2.083 2.086 2,526,480 -0.04(-2.05%)
Mar 08, 2004 2.166 2.166 2.129 2.130 1,136,497 -0.04(-1.66%)
Mar 05, 2004 2.132 2.174 2.121 2.166 1,945,138 +0.03(+1.28%)
Mar 04, 2004 2.154 2.160 2.127 2.138 2,716,071 -0.02(-0.99%)
Mar 03, 2004 2.174 2.178 2.138 2.160 1,628,804 -0.01(-0.64%)
Mar 02, 2004 2.205 2.208 2.172 2.174 1,848,771 -0.04(-1.59%)
Mar 01, 2004 2.168 2.211 2.167 2.209 1,973,419 +0.06(+2.59%)
Feb 27, 2004 2.171 2.186 2.152 2.153 2,691,979 -0.02(-0.82%)
Feb 26, 2004 2.185 2.185 2.164 2.171 2,311,750 -0.01(-0.67%)
Feb 25, 2004 2.166 2.191 2.166 2.185 2,089,688 +0.02(+0.73%)
Feb 24, 2004 2.186 2.186 2.160 2.170 2,685,694 -0.02(-0.86%)
Feb 23, 2004 2.202 2.214 2.187 2.188 3,916,463 -0.01(-0.37%)
Feb 20, 2004 2.223 2.227 2.182 2.196 2,800,915 -0.03(-1.18%)
Feb 19, 2004 2.229 2.249 2.220 2.223 2,463,632 -0.00(-0.08%)
Feb 18, 2004 2.244 2.244 2.221 2.224 3,194,761 -0.02(-0.96%)
Feb 17, 2004 2.232 2.252 2.227 2.246 4,740,816 +0.01(+0.65%)
Feb 13, 2004 2.274 2.282 2.224 2.231 4,639,212 -0.05(-2.12%)
Feb 12, 2004 2.294 2.299 2.280 2.280 2,105,400 -0.02(-0.87%)
Feb 11, 2004 2.263 2.310 2.263 2.300 2,930,800 +0.04(+1.72%)
Feb 10, 2004 2.257 2.265 2.243 2.261 2,823,959 -0.00(-0.08%)
Feb 09, 2004 2.265 2.273 2.251 2.263 2,554,761 +0.02(+0.93%)
Feb 06, 2004 2.215 2.258 2.202 2.242 3,967,788 +0.04(+1.68%)
Feb 05, 2004 2.220 2.235 2.198 2.205 4,997,444 +0.02(+1.07%)
Feb 04, 2004 2.191 2.198 2.172 2.181 2,603,992 -0.01(-0.45%)
Feb 03, 2004 2.193 2.196 2.182 2.191 2,382,977 -0.00(-0.13%)
Feb 02, 2004 2.218 2.223 2.179 2.194 4,235,939 -0.02(-1.07%)
Jan 30, 2004 2.224 2.226 2.215 2.218 4,482,093 -0.04(-1.79%)
Jan 29, 2004 2.296 2.298 2.253 2.258 4,055,775 -0.04(-1.81%)
Jan 28, 2004 2.339 2.339 2.296 2.300 3,233,517 -0.03(-1.26%)
Jan 27, 2004 2.349 2.349 2.323 2.329 3,331,979 -0.02(-0.94%)
Jan 26, 2004 2.332 2.354 2.309 2.351 2,946,512 +0.02(+0.83%)
Jan 23, 2004 2.327 2.333 2.305 2.332 4,177,281 -0.00(-0.01%)
Jan 22, 2004 2.301 2.334 2.291 2.332 2,698,264 +0.05(+2.12%)
Jan 21, 2004 2.262 2.284 2.248 2.284 1,704,221 +0.02(+0.95%)
Jan 20, 2004 2.265 2.265 2.244 2.262 1,847,724 +0.02(+0.87%)
Jan 16, 2004 2.235 2.246 2.223 2.243 1,963,992 +0.01(+0.62%)
Jan 15, 2004 2.209 2.236 2.196 2.229 1,973,419 +0.03(+1.18%)
Jan 14, 2004 2.177 2.203 2.172 2.203 1,530,343 +0.03(+1.42%)
Jan 13, 2004 2.157 2.177 2.157 2.172 2,922,421 +0.02(+0.80%)
Jan 12, 2004 2.140 2.155 2.139 2.155 1,397,315 +0.02(+0.70%)
Jan 09, 2004 2.136 2.153 2.129 2.140 2,393,452 +0.00(+0.06%)
Jan 08, 2004 2.113 2.141 2.113 2.139 2,684,647 +0.04(+1.74%)
Jan 07, 2004 2.103 2.109 2.099 2.102 2,878,427 +0.00(+0.16%)
Jan 06, 2004 2.058 2.101 2.058 2.099 2,281,373 +0.05(+2.26%)
Jan 05, 2004 2.038 2.054 2.038 2.052 1,992,274 +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.