Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 1.620 1.654 1.607 1.643 6,411,922 +0.01(+0.52%)
Jan 28, 2005 1.603 1.671 1.590 1.634 9,362,290 +0.03(+2.05%)
Jan 27, 2005 1.567 1.630 1.559 1.601 6,955,045 +0.03(+1.63%)
Jan 26, 2005 1.586 1.641 1.539 1.576 18,571,006 -0.04(-2.65%)
Jan 25, 2005 1.812 1.874 1.613 1.619 66,932,996 +0.03(+1.71%)
Jan 24, 2005 1.573 1.623 1.549 1.591 23,670,520 +0.01(+0.91%)
Jan 21, 2005 1.573 1.606 1.570 1.577 4,440,583 -0.01(-0.45%)
Jan 20, 2005 1.589 1.604 1.560 1.584 7,660,533 +0.00(+0.18%)
Jan 19, 2005 1.623 1.623 1.560 1.581 12,352,059 -0.03(-2.04%)
Jan 18, 2005 1.634 1.639 1.563 1.614 10,414,075 -0.00(-0.26%)
Jan 14, 2005 1.591 1.634 1.540 1.619 14,516,081 +0.07(+4.33%)
Jan 13, 2005 1.564 1.579 1.534 1.551 9,592,415 +0.02(+1.02%)
Jan 12, 2005 1.599 1.614 1.504 1.536 12,445,481 -0.04(-2.36%)
Jan 11, 2005 1.629 1.634 1.573 1.573 7,841,756 -0.04(-2.31%)
Jan 10, 2005 1.586 1.677 1.586 1.610 9,960,846 +0.02(+1.35%)
Jan 07, 2005 1.587 1.650 1.571 1.589 7,527,015 +0.01(+0.63%)
Jan 06, 2005 1.600 1.624 1.573 1.579 8,273,117 -0.02(-1.34%)
Jan 05, 2005 1.677 1.677 1.584 1.600 12,740,678 -0.07(-3.94%)
Jan 04, 2005 1.703 1.707 1.607 1.666 17,374,532 -0.04(-2.18%)
Jan 03, 2005 1.783 1.800 1.646 1.703 11,465,684 -0.06(-3.33%)
Dec 31, 2004 1.800 1.830 1.747 1.761 9,823,100 -0.05(-2.76%)
Dec 30, 2004 1.816 1.857 1.784 1.811 10,451,000 +0.01(+0.40%)
Dec 29, 2004 1.786 1.821 1.740 1.804 16,214,799 +0.08(+4.38%)
Dec 28, 2004 1.660 1.750 1.639 1.729 15,028,999 +0.07(+4.31%)
Dec 27, 2004 1.693 1.700 1.649 1.657 7,368,899 +0.01(+0.61%)
Dec 23, 2004 1.689 1.693 1.589 1.647 27,598,898 -0.02(-1.45%)
Dec 22, 2004 1.683 1.714 1.630 1.671 40,317,900 -0.13(-7.14%)
Dec 21, 2004 1.861 1.861 1.783 1.800 10,645,600 -0.01(-0.79%)
Dec 20, 2004 1.898 1.927 1.810 1.814 11,874,099 -0.04(-2.16%)
Dec 17, 2004 1.923 1.943 1.821 1.854 17,431,400 -0.05(-2.84%)
Dec 16, 2004 1.900 1.974 1.814 1.909 23,011,798 +0.08(+4.25%)
Dec 15, 2004 1.856 1.933 1.807 1.831 24,628,098 +0.03(+1.71%)
Dec 14, 2004 1.814 1.831 1.757 1.800 20,944,700 -0.03(-1.41%)
Dec 13, 2004 1.717 1.847 1.709 1.826 25,451,998 +0.15(+8.86%)
Dec 10, 2004 1.721 1.727 1.671 1.677 8,541,400 +0.00(+0.09%)
Dec 09, 2004 1.613 1.689 1.603 1.676 15,802,499 +0.06(+3.71%)
Dec 08, 2004 1.704 1.736 1.614 1.616 12,708,499 -0.05(-3.08%)
Dec 07, 2004 1.600 1.736 1.600 1.667 31,133,198 +0.07(+4.20%)
Dec 06, 2004 1.614 1.630 1.593 1.600 7,636,299 -0.01(-0.89%)
Dec 03, 2004 1.621 1.636 1.600 1.614 9,334,500 -0.01(-0.44%)
Dec 02, 2004 1.594 1.633 1.591 1.621 10,753,400 +0.01(+0.89%)
Dec 01, 2004 1.621 1.646 1.579 1.607 16,477,999 -0.02(-1.14%)
Nov 30, 2004 1.644 1.657 1.580 1.626 7,970,199 -0.01(-0.35%)
Nov 29, 2004 1.629 1.674 1.614 1.631 10,751,300 +0.01(+0.62%)
Nov 26, 2004 1.634 1.640 1.607 1.621 4,380,600 -0.00(-0.09%)
Nov 24, 2004 1.560 1.640 1.526 1.623 11,892,999 +0.06(+3.74%)
Nov 23, 2004 1.617 1.629 1.559 1.564 11,050,200 -0.05(-3.18%)
Nov 22, 2004 1.586 1.641 1.586 1.616 11,060,700 +0.01(+0.53%)
Nov 19, 2004 1.687 1.699 1.601 1.607 20,851,600 -0.10(-5.62%)
Nov 18, 2004 1.686 1.754 1.646 1.703 80,348,800 +0.21(+13.96%)
Nov 17, 2004 1.510 1.571 1.476 1.494 22,593,198 -0.05(-3.33%)
Nov 16, 2004 1.521 1.553 1.476 1.546 17,233,300 -0.06(-3.65%)
Nov 15, 2004 1.583 1.606 1.543 1.604 14,646,799 +0.05(+3.41%)
Nov 12, 2004 1.533 1.600 1.526 1.551 10,709,300 +0.02(+1.02%)
Nov 11, 2004 1.497 1.540 1.493 1.536 11,096,400 +0.05(+3.56%)
Nov 10, 2004 1.529 1.533 1.476 1.483 9,844,100 -0.04(-2.63%)
Nov 09, 2004 1.547 1.561 1.500 1.523 11,360,999 -0.03(-1.84%)
Nov 08, 2004 1.601 1.604 1.536 1.551 16,837,100 -0.01(-0.55%)
Nov 05, 2004 1.516 1.629 1.516 1.560 25,064,198 +0.05(+3.31%)
Nov 04, 2004 1.464 1.536 1.464 1.510 21,039,900 +0.06(+4.45%)
Nov 03, 2004 1.454 1.506 1.440 1.446 35,303,100 +0.03(+2.12%)
Nov 02, 2004 1.340 1.477 1.340 1.416 40,415,900 +0.07(+5.09%)
Nov 01, 2004 1.354 1.371 1.336 1.347 13,180,299 -0.01(-0.42%)
Oct 29, 2004 1.364 1.386 1.343 1.353 15,796,899 -0.02(-1.25%)
Oct 28, 2004 1.407 1.409 1.357 1.370 10,280,900 -0.01(-0.93%)
Oct 27, 2004 1.333 1.406 1.321 1.383 25,549,298 +0.01(+0.73%)
Oct 26, 2004 1.420 1.420 1.364 1.373 16,727,899 -0.05(-3.80%)
Oct 25, 2004 1.413 1.450 1.390 1.427 21,847,700 +0.03(+1.94%)
Oct 22, 2004 1.443 1.450 1.389 1.400 20,034,700 -0.04(-2.68%)
Oct 21, 2004 1.470 1.479 1.424 1.439 20,360,200 -0.00(-0.30%)
Oct 20, 2004 1.427 1.471 1.421 1.443 21,674,800 +0.02(+1.71%)
Oct 19, 2004 1.427 1.441 1.381 1.419 55,055,696 +0.01(+0.61%)
Oct 18, 2004 1.514 1.523 1.407 1.410 86,211,296 -0.06(-4.17%)
Oct 15, 2004 1.431 1.641 1.423 1.471 323,579,872 -1.02(-40.91%)
Oct 14, 2004 2.491 2.529 2.429 2.490 156,902,896 +0.01(+0.46%)
Oct 13, 2004 2.529 2.531 2.450 2.479 14,431,199 +0.01(+0.41%)
Oct 12, 2004 2.559 2.567 2.443 2.469 19,377,400 -0.02(-0.86%)
Oct 11, 2004 2.404 2.493 2.370 2.490 11,899,999 +0.10(+4.00%)
Oct 08, 2004 2.471 2.531 2.393 2.394 15,325,099 -0.11(-4.45%)
Oct 07, 2004 2.546 2.593 2.486 2.506 13,985,999 -0.06(-2.28%)
Oct 06, 2004 2.496 2.607 2.484 2.564 26,807,198 -0.01(-0.55%)
Oct 05, 2004 2.756 2.800 2.557 2.579 137,592,688 +0.11(+4.64%)
Oct 04, 2004 2.456 2.540 2.407 2.464 38,298,400 +0.13(+5.63%)
Oct 01, 2004 2.486 2.516 2.273 2.333 50,056,996 +0.13(+5.90%)
Sep 30, 2004 2.320 2.320 2.133 2.203 20,393,100 -0.14(-5.86%)
Sep 29, 2004 2.299 2.386 2.249 2.340 10,157,700 -0.00(-0.06%)
Sep 28, 2004 2.326 2.364 2.274 2.341 7,802,899 +0.01(+0.31%)
Sep 27, 2004 2.356 2.371 2.293 2.334 7,326,899 -0.04(-1.86%)
Sep 24, 2004 2.426 2.450 2.371 2.379 14,012,599 -0.02(-0.89%)
Sep 23, 2004 2.410 2.459 2.357 2.400 5,261,900 -0.01(-0.30%)
Sep 22, 2004 2.520 2.530 2.380 2.407 8,579,200 -0.09(-3.77%)
Sep 21, 2004 2.574 2.586 2.476 2.501 9,396,800 -0.04(-1.41%)
Sep 20, 2004 2.471 2.571 2.417 2.537 16,701,999 +0.11(+4.53%)
Sep 17, 2004 2.456 2.507 2.393 2.427 13,881,699 -0.01(-0.59%)
Sep 16, 2004 2.309 2.536 2.284 2.441 24,628,098 +0.17(+7.48%)
Sep 15, 2004 2.341 2.397 2.257 2.271 13,435,099 -0.06(-2.57%)
Sep 14, 2004 2.293 2.336 2.214 2.331 11,990,299 +0.07(+3.16%)
Sep 13, 2004 2.157 2.279 2.153 2.260 12,112,099 +0.13(+5.89%)
Sep 10, 2004 2.164 2.203 2.124 2.134 10,673,600 -0.02(-0.93%)
Sep 09, 2004 2.143 2.206 2.143 2.154 6,567,399 +0.00(+0.07%)
Sep 08, 2004 2.221 2.234 2.124 2.153 14,307,299 -0.05(-2.21%)
Sep 07, 2004 2.394 2.454 2.166 2.201 92,884,392 +0.15(+7.31%)
Sep 03, 2004 2.127 2.143 2.029 2.051 14,432,599 -0.07(-3.30%)
Sep 02, 2004 2.014 2.157 1.983 2.121 15,357,999 +0.08(+4.06%)
Sep 01, 2004 2.001 2.074 1.986 2.039 12,442,499 +0.05(+2.29%)
Aug 31, 2004 2.056 2.086 1.979 1.993 9,816,100 -0.07(-3.46%)
Aug 30, 2004 2.157 2.157 2.007 2.064 8,482,600 -0.10(-4.62%)
Aug 27, 2004 2.196 2.196 2.151 2.164 2,498,300 -0.01(-0.59%)
Aug 26, 2004 2.229 2.241 2.111 2.177 6,768,299 -0.06(-2.74%)
Aug 25, 2004 2.221 2.279 2.180 2.239 7,522,899 +0.03(+1.36%)
Aug 24, 2004 2.276 2.303 2.179 2.209 7,219,799 -0.06(-2.83%)
Aug 23, 2004 2.310 2.321 2.236 2.273 5,950,699 +0.01(+0.44%)
Aug 20, 2004 2.264 2.286 2.221 2.263 7,657,999 -0.00(-0.06%)
Aug 19, 2004 2.274 2.307 2.200 2.264 5,968,899 +0.02(+0.70%)
Aug 18, 2004 2.241 2.279 2.193 2.249 11,514,999 +0.02(+1.09%)
Aug 17, 2004 2.244 2.379 2.211 2.224 9,686,600 +0.03(+1.24%)
Aug 16, 2004 2.126 2.226 2.101 2.197 8,034,599 +0.06(+2.67%)
Aug 13, 2004 2.186 2.207 2.094 2.140 15,285,899 -0.06(-2.60%)
Aug 12, 2004 2.270 2.284 2.186 2.197 13,948,899 -0.10(-4.53%)
Aug 11, 2004 2.334 2.406 2.266 2.301 18,865,700 -0.15(-6.01%)
Aug 10, 2004 2.390 2.513 2.346 2.449 18,316,200 +0.10(+4.39%)
Aug 09, 2004 2.376 2.454 2.224 2.346 21,903,700 -0.07(-2.90%)
Aug 06, 2004 2.376 2.464 2.180 2.416 35,904,400 -0.03(-1.11%)
Aug 05, 2004 2.511 2.576 2.420 2.443 21,088,200 -0.06(-2.45%)
Aug 04, 2004 2.717 2.730 2.433 2.504 36,989,400 -0.25(-8.93%)
Aug 03, 2004 2.893 2.896 2.750 2.750 7,211,399 -0.13(-4.51%)
Aug 02, 2004 2.834 2.914 2.796 2.880 10,023,300 -0.05(-1.66%)
Jul 30, 2004 2.870 2.957 2.867 2.929 5,052,600 +0.03(+0.99%)
Jul 29, 2004 2.920 2.957 2.823 2.900 7,384,299 +0.01(+0.35%)
Jul 28, 2004 2.933 2.934 2.751 2.890 10,969,700 -0.02(-0.64%)
Jul 27, 2004 2.743 2.927 2.734 2.909 14,306,599 +0.19(+6.82%)
Jul 26, 2004 2.881 2.890 2.643 2.723 19,456,500 -0.17(-5.97%)
Jul 23, 2004 2.877 2.929 2.836 2.896 14,596,399 +0.00(+0.15%)
Jul 22, 2004 2.819 2.939 2.801 2.891 17,721,900 +0.03(+1.20%)
Jul 21, 2004 3.057 3.071 2.846 2.857 18,486,300 -0.22(-7.24%)
Jul 20, 2004 2.959 3.170 2.886 3.080 36,603,000 +0.20(+6.89%)
Jul 19, 2004 3.128 3.160 2.844 2.881 84,049,696 -0.41(-12.38%)
Jul 16, 2004 3.836 3.871 3.266 3.289 183,851,488 -1.26(-27.70%)
Jul 13, 2004 4.676 4.761 4.537 4.549 10,507,700 -0.11(-2.27%)
Jul 12, 2004 4.761 4.777 4.573 4.654 7,228,899 -0.12(-2.54%)
Jul 09, 2004 4.620 4.776 4.614 4.776 6,635,299 +0.22(+4.76%)
Jul 08, 2004 4.641 4.771 4.539 4.559 15,152,899 -0.21(-4.32%)
Jul 07, 2004 4.800 4.981 4.679 4.764 13,267,099 -0.02(-0.51%)
Jul 06, 2004 4.511 4.850 4.489 4.789 15,731,799 +0.17(+3.75%)
Jul 02, 2004 4.957 4.970 4.557 4.616 33,605,600 -0.52(-10.13%)
Jul 01, 2004 5.100 5.153 5.056 5.136 23,120,998 -0.01(-0.14%)
Jun 30, 2004 5.030 5.224 4.980 5.143 29,510,598 +0.26(+5.32%)
Jun 29, 2004 4.979 5.037 4.866 4.883 15,224,999 +0.03(+0.53%)
Jun 28, 2004 4.577 5.000 4.574 4.857 30,274,298 +0.29(+6.28%)
Jun 25, 2004 4.467 5.013 4.450 4.570 19,391,400 +0.13(+2.89%)
Jun 24, 2004 4.464 4.557 4.436 4.441 18,513,600 +0.06(+1.30%)
Jun 23, 2004 4.126 4.401 4.126 4.384 16,680,299 +0.24(+5.86%)
Jun 22, 2004 4.179 4.179 4.050 4.141 11,758,599 +0.01(+0.24%)
Jun 21, 2004 4.221 4.240 4.107 4.131 7,959,699 -0.09(-2.13%)
Jun 18, 2004 4.270 4.311 4.194 4.221 7,858,899 -0.04(-0.91%)
Jun 17, 2004 4.324 4.327 4.226 4.260 8,263,499 -0.06(-1.39%)
Jun 16, 2004 4.243 4.461 4.243 4.320 8,957,200 +0.07(+1.72%)
Jun 15, 2004 4.251 4.357 4.226 4.247 7,201,599 +0.03(+0.61%)
Jun 14, 2004 4.356 4.357 4.080 4.221 16,151,799 -0.23(-5.26%)
Jun 10, 2004 4.486 4.521 4.400 4.456 3,893,399 -0.02(-0.35%)
Jun 09, 2004 4.516 4.517 4.369 4.471 15,129,799 -0.10(-2.22%)
Jun 08, 2004 4.570 4.636 4.553 4.573 3,675,699 -0.01(-0.28%)
Jun 07, 2004 4.531 4.610 4.503 4.586 8,119,299 +0.10(+2.23%)
Jun 04, 2004 4.483 4.550 4.459 4.486 4,724,300 +0.04(+0.80%)
Jun 03, 2004 4.629 4.630 4.423 4.450 9,279,900 -0.19(-4.07%)
Jun 02, 2004 4.700 4.706 4.607 4.639 6,904,099 -0.02(-0.40%)
Jun 01, 2004 4.613 4.714 4.569 4.657 12,984,299 -0.05(-0.97%)
May 28, 2004 4.710 4.743 4.619 4.703 8,111,599 -0.04(-0.84%)
May 27, 2004 4.751 4.753 4.650 4.743 11,851,699 +0.09(+2.03%)
May 26, 2004 4.553 4.654 4.550 4.649 6,906,899 +0.06(+1.37%)
May 25, 2004 4.557 4.607 4.471 4.586 11,377,799 +0.02(+0.47%)
May 24, 2004 4.466 4.564 4.443 4.564 8,010,799 +0.10(+2.21%)
May 21, 2004 4.424 4.480 4.366 4.466 7,895,299 +0.05(+1.03%)
May 20, 2004 4.500 4.529 4.357 4.420 8,762,600 -0.06(-1.31%)
May 19, 2004 4.513 4.671 4.429 4.479 13,761,299 +0.05(+1.13%)
May 18, 2004 4.430 4.471 4.260 4.429 15,489,599 +0.07(+1.64%)
May 17, 2004 4.249 4.384 4.196 4.357 12,334,699 -0.03(-0.78%)
May 14, 2004 4.397 4.463 4.260 4.391 15,040,899 +0.01(+0.16%)
May 13, 2004 4.234 4.391 4.207 4.384 14,156,099 +0.17(+4.00%)
May 12, 2004 4.200 4.241 4.033 4.216 16,823,100 +0.02(+0.37%)
May 11, 2004 4.093 4.223 4.059 4.200 23,952,598 +0.34(+8.93%)
May 10, 2004 3.779 3.916 3.726 3.856 18,886,700 -0.05(-1.28%)
May 07, 2004 3.957 4.057 3.900 3.906 11,827,199 -0.12(-3.08%)
May 06, 2004 4.069 4.107 3.900 4.030 14,232,399 -0.08(-2.01%)
May 05, 2004 3.879 4.136 3.850 4.113 22,534,398 +0.26(+6.75%)
May 04, 2004 3.806 3.987 3.717 3.853 21,422,100 +0.01(+0.26%)
May 03, 2004 3.614 3.857 3.613 3.843 22,451,098 +0.22(+6.07%)
Apr 30, 2004 3.760 3.787 3.596 3.623 19,903,100 -0.10(-2.65%)
Apr 29, 2004 3.889 3.949 3.693 3.721 22,499,398 -0.23(-5.89%)
Apr 28, 2004 3.993 4.096 3.904 3.954 14,200,899 -0.05(-1.29%)
Apr 27, 2004 4.114 4.143 3.957 4.006 11,776,099 -0.08(-1.99%)
Apr 26, 2004 4.217 4.284 4.080 4.087 10,581,900 -0.14(-3.38%)
Apr 23, 2004 4.300 4.317 4.150 4.230 8,058,399 -0.02(-0.57%)
Apr 22, 2004 4.129 4.337 4.101 4.254 14,172,899 +0.11(+2.65%)
Apr 21, 2004 4.190 4.246 4.026 4.144 21,268,100 -0.01(-0.31%)
Apr 20, 2004 4.423 4.456 4.140 4.157 19,207,300 -0.22(-5.06%)
Apr 19, 2004 4.257 4.426 3.860 4.379 58,864,396 -0.01(-0.33%)
Apr 16, 2004 4.653 4.691 4.174 4.393 104,343,392 -0.90(-16.94%)
Apr 15, 2004 5.229 5.416 5.117 5.289 31,139,498 +0.07(+1.42%)
Apr 14, 2004 5.143 5.221 5.114 5.214 10,349,500 -0.01(-0.25%)
Apr 13, 2004 5.433 5.477 5.153 5.227 15,405,599 -0.16(-2.97%)
Apr 12, 2004 5.421 5.517 5.294 5.387 14,597,099 +0.01(+0.16%)
Apr 08, 2004 5.256 5.449 5.236 5.379 23,151,798 +0.29(+5.67%)
Apr 07, 2004 5.106 5.194 5.000 5.090 8,670,200 +0.00(+0.08%)
Apr 06, 2004 5.073 5.140 5.007 5.086 9,841,300 -0.01(-0.28%)
Apr 05, 2004 5.009 5.206 4.973 5.100 11,571,699 +0.07(+1.48%)
Apr 02, 2004 5.171 5.244 5.017 5.026 15,334,199 -0.03(-0.51%)
Apr 01, 2004 5.157 5.173 4.814 5.051 38,570,000 +0.18(+3.63%)
Mar 31, 2004 4.929 4.993 4.796 4.874 16,319,099 -0.04(-0.73%)
Mar 30, 2004 4.756 4.977 4.686 4.910 28,020,998 +0.14(+2.94%)
Mar 29, 2004 4.390 4.774 4.304 4.770 44,964,496 +0.63(+15.26%)
Mar 26, 2004 4.243 4.250 4.123 4.139 11,108,300 -0.09(-2.13%)
Mar 25, 2004 4.083 4.274 4.058 4.229 11,071,900 +0.18(+4.48%)
Mar 24, 2004 4.071 4.143 3.957 4.047 9,067,100 -0.02(-0.60%)
Mar 23, 2004 4.267 4.317 3.953 4.071 22,543,498 -0.11(-2.56%)
Mar 22, 2004 4.293 4.336 4.171 4.179 10,955,700 -0.21(-4.82%)
Mar 19, 2004 4.443 4.501 4.371 4.390 9,954,000 -0.02(-0.55%)
Mar 18, 2004 4.347 4.476 4.310 4.414 10,858,400 +0.05(+1.25%)
Mar 17, 2004 4.207 4.413 4.187 4.360 17,378,900 +0.21(+5.06%)
Mar 16, 2004 4.229 4.313 4.080 4.150 22,710,098 -0.07(-1.69%)
Mar 15, 2004 4.333 4.381 4.207 4.221 13,752,899 -0.17(-3.96%)
Mar 12, 2004 4.343 4.406 4.293 4.396 14,247,799 +0.11(+2.50%)
Mar 11, 2004 4.349 4.500 4.191 4.289 32,626,298 -0.08(-1.93%)
Mar 10, 2004 4.434 4.549 4.360 4.373 13,751,499 -0.08(-1.73%)
Mar 09, 2004 4.577 4.593 4.414 4.450 17,745,000 -0.12(-2.60%)
Mar 08, 2004 4.729 4.800 4.543 4.569 13,563,199 -0.18(-3.88%)
Mar 05, 2004 4.654 4.871 4.619 4.753 19,359,200 +0.08(+1.81%)
Mar 04, 2004 4.733 4.749 4.644 4.669 17,024,000 -0.05(-1.03%)
Mar 03, 2004 4.920 4.943 4.716 4.717 20,922,300 -0.21(-4.18%)
Mar 02, 2004 4.964 5.021 4.914 4.923 15,803,899 -0.04(-0.83%)
Mar 01, 2004 4.907 5.066 4.889 4.964 24,394,298 +0.05(+1.02%)
Feb 27, 2004 4.856 4.996 4.717 4.914 35,002,100 +0.11(+2.38%)
Feb 26, 2004 4.421 4.874 4.376 4.800 51,603,296 +0.36(+8.00%)
Feb 25, 2004 4.440 4.501 4.367 4.444 27,267,098 -0.01(-0.29%)
Feb 24, 2004 4.507 4.591 4.323 4.457 99,229,192 -0.55(-10.91%)
Feb 23, 2004 4.843 5.121 4.829 5.003 42,737,800 -0.05(-1.02%)
Feb 20, 2004 4.829 5.054 4.650 5.054 38,627,400 +0.18(+3.60%)
Feb 19, 2004 5.097 5.143 4.836 4.879 17,969,700 -0.16(-3.09%)
Feb 18, 2004 5.069 5.157 4.974 5.034 14,585,899 -0.01(-0.11%)
Feb 17, 2004 5.157 5.171 4.930 5.040 21,996,800 -0.04(-0.73%)
Feb 13, 2004 5.370 5.446 5.064 5.077 29,852,898 -0.25(-4.72%)
Feb 12, 2004 5.196 5.410 5.037 5.329 39,698,400 +2.76(+107.34%)
Feb 11, 2004 2.583 2.682 2.501 2.570 57,082,196 -0.03(-1.15%)
Feb 10, 2004 2.766 2.766 2.572 2.600 64,230,596 -0.13(-4.91%)
Feb 09, 2004 2.759 2.820 2.731 2.734 30,335,198 -0.00(-0.09%)
Feb 06, 2004 2.618 2.743 2.588 2.737 31,558,798 +0.12(+4.74%)
Feb 05, 2004 2.480 2.627 2.475 2.613 33,248,598 +0.13(+5.04%)
Feb 04, 2004 2.545 2.575 2.479 2.487 27,360,198 -0.08(-3.13%)
Feb 03, 2004 2.592 2.633 2.503 2.568 33,643,400 -0.03(-1.14%)
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.