Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 1.724 1.728 1.700 1.714 71,536,520 -0.00(-0.15%)
Mar 30, 2005 1.679 1.726 1.675 1.716 108,904,536 +0.04(+2.66%)
Mar 29, 2005 1.664 1.708 1.661 1.671 122,833,880 +0.00(+0.12%)
Mar 28, 2005 1.655 1.683 1.651 1.669 86,558,296 +0.03(+1.55%)
Mar 24, 2005 1.670 1.694 1.643 1.644 106,890,936 -0.02(-0.90%)
Mar 23, 2005 1.655 1.692 1.641 1.659 126,743,080 +0.00(+0.09%)
Mar 22, 2005 1.685 1.697 1.653 1.657 110,552,040 -0.03(-1.54%)
Mar 21, 2005 1.710 1.732 1.677 1.683 121,823,680 -0.02(-1.43%)
Mar 18, 2005 1.708 1.714 1.683 1.708 105,899,256 +0.01(+0.56%)
Mar 17, 2005 1.679 1.722 1.679 1.698 98,211,040 +0.00(+0.30%)
Mar 16, 2005 1.694 1.722 1.680 1.694 110,692,616 -0.02(-0.91%)
Mar 15, 2005 1.729 1.742 1.695 1.709 101,509,440 -0.02(-1.21%)
Mar 14, 2005 1.734 1.738 1.700 1.730 108,607,960 -0.01(-0.43%)
Mar 11, 2005 1.740 1.744 1.702 1.738 160,290,592 -0.01(-0.46%)
Mar 10, 2005 1.766 1.786 1.728 1.746 117,465,160 -0.02(-1.38%)
Mar 09, 2005 1.787 1.825 1.745 1.770 148,245,360 -0.02(-1.20%)
Mar 08, 2005 1.815 1.821 1.788 1.792 95,857,696 -0.02(-1.35%)
Mar 07, 2005 1.797 1.820 1.790 1.816 72,007,656 +0.02(+1.31%)
Mar 04, 2005 1.792 1.815 1.785 1.792 110,912,520 +0.01(+0.56%)
Mar 03, 2005 1.775 1.798 1.770 1.782 100,664,560 +0.01(+0.42%)
Mar 02, 2005 1.770 1.796 1.754 1.775 100,197,920 +0.01(+0.31%)
Mar 01, 2005 1.753 1.770 1.741 1.770 117,661,240 +0.01(+0.60%)
Feb 28, 2005 1.736 1.783 1.733 1.759 171,673,984 +0.01(+0.54%)
Feb 25, 2005 1.736 1.762 1.724 1.750 117,748,536 +0.02(+0.86%)
Feb 24, 2005 1.683 1.742 1.683 1.734 167,864,384 +0.03(+1.61%)
Feb 23, 2005 1.748 1.748 1.660 1.707 210,047,360 -0.03(-1.67%)
Feb 22, 2005 1.751 1.770 1.726 1.736 137,393,536 -0.03(-1.67%)
Feb 18, 2005 1.780 1.788 1.755 1.766 95,090,456 -0.02(-1.06%)
Feb 17, 2005 1.787 1.792 1.762 1.784 106,784,400 +0.00(+0.08%)
Feb 16, 2005 1.796 1.817 1.779 1.783 104,608,176 -0.02(-1.33%)
Feb 15, 2005 1.810 1.823 1.788 1.807 110,433,776 +0.01(+0.31%)
Feb 14, 2005 1.782 1.831 1.775 1.802 139,782,144 +0.01(+0.70%)
Feb 11, 2005 1.778 1.798 1.750 1.789 156,969,520 +0.00(+0.00%)
Feb 10, 2005 1.804 1.806 1.776 1.789 160,059,504 -0.01(-0.31%)
Feb 09, 2005 1.823 1.840 1.794 1.794 159,221,936 -0.02(-1.13%)
Feb 08, 2005 1.777 1.826 1.776 1.815 192,117,280 +0.03(+1.71%)
Feb 07, 2005 1.791 1.792 1.778 1.784 142,708,816 -0.00(-0.08%)
Feb 04, 2005 1.782 1.799 1.760 1.786 347,062,880 -0.00(-0.08%)
Feb 03, 2005 1.745 1.794 1.726 1.788 1,211,411,840 -0.31(-14.64%)
Feb 02, 2005 2.152 2.179 2.043 2.094 557,368,320 -0.03(-1.41%)
Feb 01, 2005 2.150 2.163 2.119 2.124 135,400,480 -0.04(-1.71%)
Jan 31, 2005 2.122 2.171 2.122 2.161 127,228,456 +0.05(+2.37%)
Jan 28, 2005 2.104 2.150 2.076 2.111 123,046,736 -0.00(-0.21%)
Jan 27, 2005 2.063 2.120 2.057 2.115 160,880,720 +0.05(+2.35%)
Jan 26, 2005 2.059 2.090 2.013 2.067 154,760,592 +0.02(+0.98%)
Jan 25, 2005 2.032 2.072 2.022 2.047 180,605,664 +0.03(+1.39%)
Jan 24, 2005 2.066 2.098 2.015 2.019 193,963,920 -0.04(-1.90%)
Jan 21, 2005 2.098 2.127 2.051 2.058 212,076,864 -0.06(-2.83%)
Jan 20, 2005 2.084 2.134 2.082 2.118 256,636,336 -0.08(-3.64%)
Jan 19, 2005 2.222 2.237 2.171 2.198 148,970,976 -0.03(-1.39%)
Jan 18, 2005 2.212 2.250 2.208 2.229 143,745,856 +0.00(+0.07%)
Jan 14, 2005 2.145 2.233 2.118 2.228 250,726,992 +0.10(+4.58%)
Jan 13, 2005 2.123 2.229 2.117 2.130 348,128,640 +0.01(+0.71%)
Jan 12, 2005 2.075 2.124 2.041 2.115 162,097,152 +0.03(+1.59%)
Jan 11, 2005 2.070 2.108 2.050 2.082 158,863,856 -0.01(-0.48%)
Jan 10, 2005 2.097 2.148 2.086 2.092 147,674,016 -0.02(-1.13%)
Jan 07, 2005 2.067 2.135 2.058 2.116 197,485,440 +0.06(+3.09%)
Jan 06, 2005 2.091 2.112 2.045 2.053 174,092,112 -0.04(-1.72%)
Jan 05, 2005 2.079 2.138 2.078 2.088 167,241,136 -0.02(-0.88%)
Jan 04, 2005 2.131 2.163 2.075 2.107 390,226,624 -0.12(-5.35%)
Jan 03, 2005 2.248 2.272 2.211 2.226 209,636,016 +0.01(+0.52%)
Dec 31, 2004 2.260 2.275 2.208 2.215 95,558,000 -0.03(-1.51%)
Dec 30, 2004 2.257 2.276 2.228 2.248 139,384,000 +0.01(+0.33%)
Dec 29, 2004 2.237 2.284 2.222 2.241 235,410,000 +0.01(+0.43%)
Dec 28, 2004 2.197 2.256 2.175 2.232 505,444,000 +0.12(+5.63%)
Dec 27, 2004 1.976 2.147 1.974 2.112 446,496,000 +0.17(+8.53%)
Dec 23, 2004 1.972 1.976 1.946 1.946 64,194,000 -0.03(-1.49%)
Dec 22, 2004 1.931 1.980 1.927 1.976 105,798,000 +0.01(+0.33%)
Dec 21, 2004 1.942 1.971 1.932 1.970 104,682,000 +0.02(+1.13%)
Dec 20, 2004 1.992 2.025 1.940 1.948 144,976,000 -0.05(-2.65%)
Dec 17, 2004 2.008 2.011 1.994 2.001 111,448,000 -0.00(-0.10%)
Dec 16, 2004 2.044 2.050 1.986 2.002 108,462,000 -0.05(-2.32%)
Dec 15, 2004 2.017 2.050 2.010 2.050 135,702,000 +0.03(+1.38%)
Dec 14, 2004 2.007 2.023 1.997 2.022 105,032,000 +0.03(+1.53%)
Dec 13, 2004 1.966 2.014 1.941 1.992 121,290,000 +0.04(+2.00%)
Dec 10, 2004 1.984 2.005 1.950 1.952 110,280,000 -0.04(-1.93%)
Dec 09, 2004 1.920 1.998 1.909 1.991 149,032,000 +0.06(+2.84%)
Dec 08, 2004 1.916 1.955 1.899 1.936 128,504,000 +0.03(+1.36%)
Dec 07, 2004 1.972 1.988 1.903 1.910 141,890,000 -0.06(-3.27%)
Dec 06, 2004 1.986 1.999 1.958 1.974 121,872,000 -0.03(-1.50%)
Dec 03, 2004 2.018 2.023 1.977 2.005 165,126,000 -0.00(-0.20%)
Dec 02, 2004 1.982 2.037 1.964 2.009 132,358,000 +0.01(+0.48%)
Dec 01, 2004 2.000 2.000 1.962 1.999 155,340,000 +0.02(+0.76%)
Nov 30, 2004 1.948 1.990 1.948 1.984 140,906,000 +0.04(+1.90%)
Nov 29, 2004 1.979 1.981 1.885 1.947 198,030,000 -0.01(-0.38%)
Nov 26, 2004 1.948 1.967 1.944 1.954 46,752,000 +0.02(+0.88%)
Nov 24, 2004 1.944 1.958 1.905 1.938 118,862,000 +0.02(+1.15%)
Nov 23, 2004 1.909 1.984 1.901 1.915 148,166,000 +0.01(+0.68%)
Nov 22, 2004 1.919 1.927 1.879 1.903 177,522,000 -0.02(-1.30%)
Nov 19, 2004 1.958 1.972 1.909 1.927 228,900,000 -0.09(-4.51%)
Nov 18, 2004 1.986 2.048 1.980 2.018 138,096,000 +0.02(+1.18%)
Nov 17, 2004 2.020 2.030 1.977 1.995 137,454,000 -0.01(-0.42%)
Nov 16, 2004 2.025 2.033 1.988 2.003 128,884,000 -0.04(-2.01%)
Nov 15, 2004 2.017 2.075 2.009 2.045 207,330,000 +0.02(+1.06%)
Nov 12, 2004 1.952 2.047 1.950 2.023 232,040,000 +0.08(+4.20%)
Nov 11, 2004 1.905 1.950 1.882 1.942 136,732,000 +0.04(+1.94%)
Nov 10, 2004 1.901 1.942 1.891 1.905 213,626,000 +0.03(+1.84%)
Nov 09, 2004 1.847 1.891 1.835 1.870 130,318,000 +0.00(+0.21%)
Nov 08, 2004 1.837 1.879 1.836 1.866 137,728,000 +0.04(+2.08%)
Nov 05, 2004 1.868 1.869 1.801 1.828 148,054,000 -0.02(-0.95%)
Nov 04, 2004 1.786 1.865 1.776 1.845 152,228,000 +0.05(+2.76%)
Nov 03, 2004 1.861 1.881 1.778 1.796 206,022,000 -0.02(-0.88%)
Nov 02, 2004 1.773 1.825 1.757 1.812 226,780,000 +0.06(+3.25%)
Nov 01, 2004 1.712 1.758 1.708 1.755 123,940,000 +0.05(+2.84%)
Oct 29, 2004 1.718 1.722 1.700 1.706 130,270,000 -0.02(-0.93%)
Oct 28, 2004 1.712 1.738 1.707 1.722 144,680,000 +0.01(+0.64%)
Oct 27, 2004 1.681 1.732 1.681 1.712 181,726,000 +0.02(+1.18%)
Oct 26, 2004 1.708 1.713 1.675 1.692 195,040,000 -0.01(-0.41%)
Oct 25, 2004 1.704 1.720 1.686 1.698 210,666,000 -0.03(-1.82%)
Oct 22, 2004 1.811 1.840 1.650 1.730 671,827,968 -0.24(-12.34%)
Oct 21, 2004 1.970 2.010 1.925 1.974 392,141,984 +0.06(+2.92%)
Oct 20, 2004 1.905 1.929 1.889 1.917 136,610,000 +0.00(+0.05%)
Oct 19, 2004 1.987 1.992 1.909 1.917 176,274,000 -0.05(-2.39%)
Oct 18, 2004 1.914 1.974 1.895 1.964 162,306,000 +0.04(+1.87%)
Oct 15, 2004 1.965 1.984 1.894 1.927 163,882,000 -0.03(-1.41%)
Oct 14, 2004 1.972 1.978 1.937 1.955 181,002,000 -0.04(-2.20%)
Oct 13, 2004 2.071 2.078 1.988 1.999 184,436,000 -0.01(-0.60%)
Oct 12, 2004 1.978 2.029 1.974 2.011 129,994,000 +0.00(+0.17%)
Oct 11, 2004 1.991 2.038 1.970 2.007 158,566,000 +0.01(+0.37%)
Oct 08, 2004 2.047 2.059 1.982 2.000 171,668,000 -0.06(-2.79%)
Oct 07, 2004 2.071 2.135 2.042 2.058 188,080,000 -0.01(-0.51%)
Oct 06, 2004 2.037 2.071 2.020 2.068 102,712,000 +0.02(+0.98%)
Oct 05, 2004 2.042 2.062 2.029 2.048 102,894,000 -0.00(-0.12%)
Oct 04, 2004 2.065 2.084 2.037 2.050 176,352,000 +0.03(+1.33%)
Oct 01, 2004 2.062 2.065 2.019 2.023 225,534,000 -0.02(-0.95%)
Sep 30, 2004 2.027 2.064 2.010 2.043 188,350,000 +0.00(+0.05%)
Sep 29, 2004 1.972 2.046 1.968 2.042 198,474,000 +0.07(+3.58%)
Sep 28, 2004 2.014 2.017 1.948 1.972 238,144,000 -0.02(-1.25%)
Sep 27, 2004 2.035 2.050 1.988 1.996 168,398,000 -0.05(-2.47%)
Sep 24, 2004 2.091 2.095 2.042 2.047 124,368,000 -0.04(-2.13%)
Sep 23, 2004 2.067 2.110 2.055 2.091 148,238,000 +0.02(+1.09%)
Sep 22, 2004 2.158 2.162 2.058 2.069 244,422,000 -0.10(-4.42%)
Sep 21, 2004 2.175 2.188 2.139 2.165 133,974,000 +0.00(+0.05%)
Sep 20, 2004 2.142 2.200 2.131 2.163 184,450,000 +0.02(+0.72%)
Sep 17, 2004 2.143 2.163 2.119 2.148 157,778,000 +0.02(+0.92%)
Sep 16, 2004 2.123 2.214 2.118 2.128 231,874,000 +0.02(+0.85%)
Sep 15, 2004 2.100 2.159 2.094 2.111 222,932,000 -0.02(-1.08%)
Sep 14, 2004 2.010 2.138 1.995 2.134 327,732,000 +0.13(+6.65%)
Sep 13, 2004 1.957 2.002 1.941 2.001 161,898,000 +0.07(+3.73%)
Sep 10, 2004 1.910 1.940 1.895 1.929 92,332,000 +0.03(+1.31%)
Sep 09, 2004 1.911 1.915 1.868 1.903 139,266,000 +0.00(+0.16%)
Sep 08, 2004 1.921 1.940 1.885 1.901 132,162,000 -0.02(-1.30%)
Sep 07, 2004 1.952 1.968 1.905 1.925 116,544,000 -0.01(-0.59%)
Sep 03, 2004 1.950 2.001 1.932 1.937 104,622,000 -0.02(-1.12%)
Sep 02, 2004 1.901 1.982 1.895 1.959 114,534,000 +0.05(+2.46%)
Sep 01, 2004 1.911 1.950 1.901 1.912 105,126,000 +0.00(+0.26%)
Aug 31, 2004 1.925 1.942 1.893 1.907 123,022,000 -0.01(-0.44%)
Aug 30, 2004 1.992 1.998 1.913 1.915 154,348,000 -0.08(-3.98%)
Aug 27, 2004 2.015 2.019 1.980 1.995 84,820,000 -0.01(-0.72%)
Aug 26, 2004 2.009 2.042 1.985 2.010 139,608,000 -0.01(-0.27%)
Aug 25, 2004 1.950 2.025 1.908 2.015 145,174,000 +0.06(+3.20%)
Aug 24, 2004 1.988 1.996 1.916 1.952 153,824,000 -0.02(-1.01%)
Aug 23, 2004 1.994 2.000 1.956 1.972 110,640,000 -0.00(-0.15%)
Aug 20, 2004 1.923 1.996 1.905 1.976 135,752,000 +0.04(+2.28%)
Aug 19, 2004 2.017 2.024 1.817 1.931 254,100,000 -0.04(-1.85%)
Aug 18, 2004 1.896 1.977 1.871 1.968 190,960,000 +0.06(+2.96%)
Aug 17, 2004 1.925 1.972 1.895 1.911 223,272,000 +0.01(+0.74%)
Aug 16, 2004 1.807 1.920 1.799 1.897 163,468,000 +0.09(+5.04%)
Aug 13, 2004 1.828 1.850 1.794 1.806 99,620,000 -0.01(-0.44%)
Aug 12, 2004 1.810 1.867 1.808 1.815 182,460,000 -0.01(-0.74%)
Aug 11, 2004 1.820 1.845 1.780 1.828 188,988,000 -0.03(-1.46%)
Aug 10, 2004 1.784 1.860 1.778 1.855 202,088,000 +0.09(+5.04%)
Aug 09, 2004 1.767 1.815 1.742 1.766 183,416,000 -0.01(-0.48%)
Aug 06, 2004 1.762 1.833 1.742 1.774 230,376,000 -0.01(-0.34%)
Aug 05, 2004 1.874 1.874 1.769 1.780 168,084,000 -0.08(-4.07%)
Aug 04, 2004 1.843 1.873 1.820 1.856 195,374,000 -0.02(-1.30%)
Aug 03, 2004 1.914 1.954 1.861 1.881 155,414,000 -0.03(-1.80%)
Aug 02, 2004 1.922 1.938 1.891 1.915 118,388,000 -0.03(-1.59%)
Jul 30, 2004 1.925 1.971 1.911 1.946 120,694,000 +0.02(+0.88%)
Jul 29, 2004 1.915 1.948 1.901 1.929 164,006,000 +0.03(+1.61%)
Jul 28, 2004 1.960 1.978 1.869 1.899 203,776,000 -0.06(-2.91%)
Jul 27, 2004 1.959 1.996 1.940 1.956 210,720,000 +0.02(+0.85%)
Jul 26, 2004 2.000 2.012 1.917 1.939 279,469,984 -0.06(-3.00%)
Jul 23, 2004 2.123 2.138 1.978 1.999 718,662,016 -0.29(-12.75%)
Jul 22, 2004 2.185 2.304 2.182 2.291 330,169,984 +0.05(+2.37%)
Jul 21, 2004 2.366 2.380 2.226 2.238 187,442,000 -0.11(-4.75%)
Jul 20, 2004 2.307 2.393 2.306 2.349 152,792,000 +0.05(+2.11%)
Jul 19, 2004 2.363 2.363 2.257 2.301 197,128,000 -0.05(-2.29%)
Jul 16, 2004 2.450 2.453 2.339 2.355 185,736,000 -0.08(-3.23%)
Jul 15, 2004 2.478 2.483 2.406 2.433 104,944,000 -0.04(-1.68%)
Jul 14, 2004 2.453 2.520 2.445 2.475 101,514,000 -0.00(-0.20%)
Jul 13, 2004 2.458 2.499 2.443 2.480 98,194,000 +0.03(+1.12%)
Jul 12, 2004 2.408 2.467 2.401 2.453 141,472,000 +0.04(+1.51%)
Jul 09, 2004 2.491 2.500 2.391 2.416 160,670,000 -0.06(-2.38%)
Jul 08, 2004 2.427 2.498 2.424 2.475 200,700,000 -0.07(-2.94%)
Jul 07, 2004 2.539 2.602 2.512 2.550 131,678,000 -0.01(-0.47%)
Jul 06, 2004 2.620 2.630 2.525 2.562 123,148,000 -0.07(-2.57%)
Jul 02, 2004 2.630 2.662 2.591 2.630 97,246,000 +0.00(+0.06%)
Jul 01, 2004 2.689 2.702 2.603 2.628 144,418,000 -0.09(-3.38%)
Jun 30, 2004 2.685 2.735 2.671 2.720 138,298,000 +0.03(+1.28%)
Jun 29, 2004 2.663 2.697 2.632 2.686 171,878,000 +0.02(+0.60%)
Jun 28, 2004 2.610 2.702 2.610 2.670 230,134,000 +0.08(+3.07%)
Jun 25, 2004 2.551 2.596 2.543 2.590 153,310,000 +0.04(+1.53%)
Jun 24, 2004 2.550 2.597 2.534 2.551 135,212,000 +0.01(+0.41%)
Jun 23, 2004 2.439 2.550 2.417 2.541 151,914,000 +0.09(+3.69%)
Jun 22, 2004 2.482 2.490 2.412 2.450 163,208,000 -0.04(-1.55%)
Jun 21, 2004 2.479 2.515 2.462 2.489 89,804,000 +0.01(+0.34%)
Jun 18, 2004 2.485 2.514 2.470 2.480 88,686,000 -0.01(-0.34%)
Jun 17, 2004 2.525 2.546 2.470 2.489 117,596,000 -0.04(-1.58%)
Jun 16, 2004 2.506 2.538 2.495 2.529 81,950,000 +0.02(+0.92%)
Jun 15, 2004 2.487 2.530 2.474 2.506 138,248,000 +0.04(+1.75%)
Jun 14, 2004 2.473 2.499 2.452 2.462 103,618,000 -0.03(-1.38%)
Jun 10, 2004 2.518 2.523 2.463 2.497 144,178,000 -0.02(-0.60%)
Jun 09, 2004 2.580 2.591 2.501 2.512 131,606,000 -0.08(-3.27%)
Jun 08, 2004 2.570 2.606 2.555 2.597 119,912,000 +0.01(+0.35%)
Jun 07, 2004 2.584 2.599 2.533 2.588 154,258,000 +0.04(+1.59%)
Jun 04, 2004 2.510 2.575 2.500 2.547 251,724,000 +0.08(+3.14%)
Jun 03, 2004 2.497 2.518 2.466 2.470 166,942,000 -0.05(-1.89%)
Jun 02, 2004 2.522 2.561 2.489 2.518 249,516,000 +0.01(+0.24%)
Jun 01, 2004 2.394 2.522 2.385 2.511 258,848,000 +0.09(+3.57%)
May 28, 2004 2.364 2.434 2.344 2.425 212,584,000 +0.04(+1.85%)
May 27, 2004 2.263 2.392 2.243 2.381 283,536,000 +0.15(+6.56%)
May 26, 2004 2.184 2.250 2.183 2.235 148,514,000 +0.05(+2.45%)
May 25, 2004 2.087 2.193 2.070 2.181 144,836,000 +0.10(+4.78%)
May 24, 2004 2.062 2.115 2.058 2.082 101,512,000 +0.02(+1.12%)
May 21, 2004 2.059 2.074 2.027 2.058 105,476,000 +0.01(+0.46%)
May 20, 2004 2.083 2.099 2.040 2.049 118,556,000 -0.04(-1.70%)
May 19, 2004 2.119 2.163 2.074 2.084 147,608,000 -0.02(-0.71%)
May 18, 2004 2.112 2.120 2.091 2.099 112,104,000 -0.00(-0.21%)
May 17, 2004 2.112 2.130 2.085 2.104 132,580,000 -0.05(-2.25%)
May 14, 2004 2.183 2.196 2.138 2.152 102,542,000 -0.03(-1.28%)
May 13, 2004 2.123 2.207 2.112 2.180 165,222,000 +0.03(+1.37%)
May 12, 2004 2.099 2.158 2.062 2.151 149,810,000 +0.02(+0.75%)
May 11, 2004 2.095 2.152 2.095 2.135 151,970,000 +0.07(+3.49%)
May 10, 2004 2.062 2.107 2.029 2.063 204,404,000 -0.03(-1.53%)
May 07, 2004 2.148 2.209 2.084 2.095 185,944,000 -0.06(-2.87%)
May 06, 2004 2.178 2.212 2.139 2.157 156,480,000 -0.06(-2.53%)
May 05, 2004 2.199 2.252 2.197 2.213 97,808,000 +0.02(+0.71%)
May 04, 2004 2.220 2.228 2.185 2.197 145,778,000 -0.02(-1.04%)
May 03, 2004 2.172 2.257 2.171 2.220 138,466,000 +0.04(+1.86%)
Apr 30, 2004 2.303 2.317 2.166 2.180 197,596,000 -0.13(-5.61%)
Apr 29, 2004 2.346 2.354 2.276 2.309 180,810,000 -0.04(-1.66%)
Apr 28, 2004 2.381 2.417 2.332 2.349 122,634,000 -0.05(-2.15%)
Apr 27, 2004 2.381 2.440 2.340 2.400 179,690,000 +0.04(+1.59%)
Apr 26, 2004 2.312 2.388 2.308 2.362 146,864,000 +0.05(+2.07%)
Apr 23, 2004 2.295 2.344 2.276 2.314 292,057,984 -0.13(-5.26%)
Apr 22, 2004 2.297 2.455 2.295 2.443 320,005,984 +0.16(+6.87%)
Apr 21, 2004 2.263 2.325 2.245 2.286 121,220,000 +0.03(+1.15%)
Apr 20, 2004 2.381 2.390 2.259 2.260 187,802,000 -0.10(-4.05%)
Apr 19, 2004 2.268 2.364 2.256 2.356 107,338,000 +0.08(+3.54%)
Apr 16, 2004 2.353 2.355 2.267 2.275 168,102,000 -0.07(-3.17%)
Apr 15, 2004 2.347 2.380 2.300 2.349 112,088,000 +0.01(+0.43%)
Apr 14, 2004 2.299 2.383 2.299 2.340 122,970,000 +0.01(+0.45%)
Apr 13, 2004 2.400 2.417 2.318 2.329 114,582,000 -0.07(-2.88%)
Apr 12, 2004 2.402 2.418 2.378 2.398 86,936,000 -0.01(-0.29%)
Apr 08, 2004 2.392 2.408 2.350 2.405 177,594,000 +0.11(+4.91%)
Apr 07, 2004 2.310 2.340 2.269 2.292 91,202,000 -0.03(-1.27%)
Apr 06, 2004 2.316 2.349 2.288 2.322 118,450,000 -0.03(-1.11%)
Apr 05, 2004 2.284 2.354 2.280 2.348 118,786,000 +0.04(+1.89%)
Apr 02, 2004 2.293 2.312 2.263 2.304 162,994,000 +0.07(+3.02%)
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.