Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.665 7.701 7.496 7.701 3,237,126 +0.17(+2.25%)
Oct 28, 2004 8.054 8.054 7.418 7.531 6,633,632 -0.51(-6.33%)
Oct 27, 2004 7.983 8.231 7.962 8.040 5,601,346 +0.06(+0.71%)
Oct 26, 2004 7.757 7.983 7.736 7.983 2,696,142 +0.18(+2.26%)
Oct 25, 2004 7.757 7.828 7.708 7.807 1,232,429 +0.01(+0.09%)
Oct 22, 2004 7.870 7.899 7.743 7.800 1,747,085 -0.04(-0.54%)
Oct 21, 2004 7.665 7.863 7.637 7.842 2,561,250 +0.13(+1.65%)
Oct 20, 2004 7.849 7.849 7.602 7.715 2,321,757 -0.13(-1.71%)
Oct 19, 2004 7.842 7.856 7.800 7.849 2,685,668 +0.04(+0.54%)
Oct 18, 2004 7.828 7.870 7.743 7.807 3,804,862 -0.02(-0.27%)
Oct 15, 2004 7.708 7.835 7.658 7.828 2,887,935 +0.19(+2.50%)
Oct 14, 2004 7.588 7.665 7.538 7.637 2,962,105 +0.12(+1.60%)
Oct 13, 2004 7.757 7.757 7.517 7.517 2,566,912 -0.22(-2.83%)
Oct 12, 2004 7.588 7.757 7.475 7.736 3,440,667 +0.08(+1.01%)
Oct 11, 2004 7.475 7.658 7.397 7.658 2,795,082 +0.23(+3.04%)
Oct 08, 2004 7.206 7.453 7.164 7.432 1,739,017 +0.11(+1.54%)
Oct 07, 2004 7.489 7.538 7.319 7.319 1,436,678 -0.13(-1.80%)
Oct 06, 2004 7.510 7.559 7.383 7.453 1,740,433 -0.06(-0.75%)
Oct 05, 2004 7.369 7.545 7.369 7.510 2,970,456 +0.14(+1.92%)
Oct 04, 2004 7.418 7.432 7.256 7.369 2,974,702 +0.20(+2.76%)
Oct 01, 2004 7.065 7.192 7.058 7.171 1,948,220 +0.11(+1.60%)
Sep 30, 2004 6.888 7.079 6.784 7.058 3,279,872 +0.13(+1.83%)
Sep 29, 2004 7.051 7.100 6.712 6.931 9,091,413 -0.16(-2.29%)
Sep 28, 2004 7.121 7.150 7.065 7.093 1,910,003 +0.01(+0.20%)
Sep 27, 2004 7.178 7.220 7.051 7.079 1,635,690 -0.16(-2.24%)
Sep 24, 2004 7.291 7.312 7.199 7.242 1,937,604 -0.01(-0.19%)
Sep 23, 2004 7.333 7.369 7.164 7.256 2,116,234 -0.08(-1.06%)
Sep 22, 2004 7.489 7.489 7.333 7.333 1,669,660 -0.19(-2.54%)
Sep 21, 2004 7.432 7.531 7.383 7.524 2,273,207 +0.08(+1.14%)
Sep 20, 2004 7.326 7.461 7.319 7.439 3,650,295 +0.11(+1.54%)
Sep 17, 2004 7.220 7.348 7.128 7.326 5,053,427 +0.19(+2.67%)
Sep 16, 2004 7.051 7.171 7.037 7.136 1,943,691 +0.08(+1.20%)
Sep 15, 2004 7.206 7.234 6.966 7.051 3,836,143 -0.30(-4.04%)
Sep 14, 2004 7.030 7.348 6.966 7.348 3,099,545 +0.32(+4.52%)
Sep 13, 2004 7.079 7.114 7.015 7.030 2,158,980 -0.14(-1.97%)
Sep 10, 2004 7.136 7.234 7.107 7.171 2,906,761 +0.01(+0.20%)
Sep 09, 2004 7.058 7.192 7.051 7.157 1,908,871 +0.09(+1.30%)
Sep 08, 2004 7.044 7.100 7.030 7.065 1,889,196 +0.02(+0.30%)
Sep 07, 2004 7.065 7.100 7.008 7.044 2,251,975 +0.02(+0.30%)
Sep 03, 2004 7.143 7.171 7.023 7.023 1,335,332 -0.10(-1.39%)
Sep 02, 2004 7.079 7.143 7.030 7.121 1,540,713 +0.11(+1.61%)
Sep 01, 2004 7.086 7.164 6.853 7.008 2,223,666 -0.12(-1.68%)
Aug 31, 2004 7.015 7.157 6.994 7.128 1,883,393 +0.11(+1.61%)
Aug 30, 2004 7.058 7.065 6.994 7.015 963,352 -0.05(-0.70%)
Aug 27, 2004 7.058 7.079 6.994 7.065 1,673,199 +0.04(+0.50%)
Aug 26, 2004 7.121 7.143 7.023 7.030 2,035,129 -0.06(-0.90%)
Aug 25, 2004 7.065 7.128 7.001 7.093 1,530,239 +0.04(+0.50%)
Aug 24, 2004 7.171 7.171 7.023 7.058 3,708,328 -0.08(-1.09%)
Aug 23, 2004 7.227 7.312 7.128 7.136 3,112,567 -0.11(-1.56%)
Aug 20, 2004 6.994 7.277 6.980 7.249 5,617,341 +0.23(+3.22%)
Aug 19, 2004 7.001 7.065 6.966 7.023 1,683,956 -0.01(-0.20%)
Aug 18, 2004 7.015 7.072 6.895 7.037 3,014,618 -0.05(-0.70%)
Aug 17, 2004 6.959 7.157 6.959 7.086 4,892,632 +0.15(+2.14%)
Aug 16, 2004 6.712 6.966 6.690 6.938 3,941,877 +0.18(+2.72%)
Aug 13, 2004 6.641 6.754 6.592 6.754 2,183,892 +0.07(+1.06%)
Aug 12, 2004 6.648 6.712 6.592 6.683 1,402,141 -0.04(-0.53%)
Aug 11, 2004 6.606 6.726 6.507 6.719 2,850,143 +0.10(+1.49%)
Aug 10, 2004 6.584 6.662 6.514 6.620 2,241,925 -0.02(-0.32%)
Aug 09, 2004 6.479 6.676 6.479 6.641 2,470,237 +0.14(+2.17%)
Aug 06, 2004 6.422 6.620 6.422 6.500 1,703,490 -0.03(-0.43%)
Aug 05, 2004 6.641 6.676 6.521 6.528 1,975,397 -0.16(-2.43%)
Aug 04, 2004 6.846 6.846 6.634 6.690 2,004,838 -0.13(-1.97%)
Aug 03, 2004 6.782 6.853 6.775 6.825 1,652,250 +0.01(+0.10%)
Aug 02, 2004 6.839 6.853 6.761 6.818 2,447,165 +0.00(+0.00%)
Jul 30, 2004 6.839 6.860 6.811 6.818 2,314,255 +0.00(+0.00%)
Jul 29, 2004 6.994 7.030 6.712 6.818 3,530,973 +0.01(+0.21%)
Jul 28, 2004 6.888 6.952 6.436 6.804 2,811,077 -0.08(-1.23%)
Jul 27, 2004 6.754 6.895 6.726 6.888 3,467,419 +0.13(+1.99%)
Jul 26, 2004 6.811 6.909 6.669 6.754 2,557,995 -0.01(-0.21%)
Jul 23, 2004 6.881 6.881 6.740 6.768 1,918,637 -0.11(-1.64%)
Jul 22, 2004 6.676 6.938 6.676 6.881 4,205,008 +0.13(+1.99%)
Jul 21, 2004 7.242 7.270 6.712 6.747 5,016,484 -0.52(-7.10%)
Jul 20, 2004 7.192 7.263 7.143 7.263 2,170,304 +0.04(+0.59%)
Jul 19, 2004 7.199 7.242 7.100 7.220 1,577,798 +0.03(+0.39%)
Jul 16, 2004 7.256 7.256 7.150 7.192 2,074,053 -0.01(-0.10%)
Jul 15, 2004 7.270 7.305 7.178 7.199 2,306,611 -0.08(-1.16%)
Jul 14, 2004 7.206 7.333 7.114 7.284 3,811,373 +0.07(+0.98%)
Jul 13, 2004 7.065 7.227 7.051 7.213 2,912,564 +0.14(+2.00%)
Jul 12, 2004 6.994 7.079 6.917 7.072 2,220,835 +0.06(+0.81%)
Jul 09, 2004 6.987 7.044 6.959 7.015 2,241,925 +0.03(+0.40%)
Jul 08, 2004 7.058 7.065 6.959 6.987 1,366,330 -0.07(-1.00%)
Jul 07, 2004 6.931 7.065 6.931 7.058 1,515,377 +0.13(+1.83%)
Jul 06, 2004 6.980 6.994 6.874 6.931 1,798,041 -0.03(-0.41%)
Jul 02, 2004 6.881 7.001 6.874 6.959 2,601,732 +0.08(+1.23%)
Jul 01, 2004 6.973 7.051 6.825 6.874 3,061,327 -0.14(-2.01%)
Jun 30, 2004 6.917 7.015 6.853 7.015 2,744,551 +0.05(+0.71%)
Jun 29, 2004 7.065 7.107 6.949 6.966 2,373,987 -0.07(-1.00%)
Jun 28, 2004 7.178 7.234 7.015 7.037 3,339,746 -0.13(-1.87%)
Jun 25, 2004 7.051 7.171 7.015 7.171 11,038,643 +0.19(+2.73%)
Jun 24, 2004 7.030 7.100 6.980 6.980 2,507,322 -0.04(-0.60%)
Jun 23, 2004 7.051 7.093 7.015 7.023 2,814,049 -0.02(-0.30%)
Jun 22, 2004 6.888 7.079 6.881 7.044 2,627,635 +0.13(+1.84%)
Jun 21, 2004 6.938 7.008 6.881 6.917 3,184,896 -0.01(-0.20%)
Jun 18, 2004 7.023 7.065 6.931 6.931 5,270,132 -0.08(-1.21%)
Jun 17, 2004 6.726 7.037 6.720 7.015 5,671,977 +0.26(+3.87%)
Jun 16, 2004 6.811 6.832 6.726 6.754 1,998,610 -0.03(-0.42%)
Jun 15, 2004 6.592 6.867 6.592 6.782 4,558,304 +0.21(+3.23%)
Jun 14, 2004 6.450 6.592 6.436 6.570 2,899,259 +0.05(+0.76%)
Jun 10, 2004 6.641 6.662 6.486 6.521 2,380,073 -0.12(-1.81%)
Jun 09, 2004 6.712 6.719 6.577 6.641 2,566,912 -0.05(-0.74%)
Jun 08, 2004 6.726 6.726 6.620 6.690 1,936,189 -0.04(-0.53%)
Jun 07, 2004 6.549 6.740 6.549 6.726 2,934,645 +0.18(+2.70%)
Jun 04, 2004 6.401 6.599 6.401 6.549 1,796,201 +0.15(+2.32%)
Jun 03, 2004 6.570 6.655 6.394 6.401 3,729,701 -0.20(-3.00%)
Jun 02, 2004 6.542 6.768 6.521 6.599 4,906,221 +0.08(+1.19%)
Jun 01, 2004 6.528 6.584 6.323 6.521 3,866,575 -0.08(-1.18%)
May 28, 2004 6.493 6.705 6.436 6.599 12,399,170 +0.11(+1.63%)
May 27, 2004 6.358 6.570 6.358 6.493 5,361,853 +0.13(+2.00%)
May 26, 2004 6.358 6.387 6.260 6.365 3,050,004 +0.09(+1.46%)
May 25, 2004 6.005 6.330 5.829 6.274 4,752,786 +0.27(+4.47%)
May 24, 2004 5.779 6.048 5.779 6.005 5,240,124 +0.30(+5.20%)
May 21, 2004 5.751 5.807 5.652 5.708 3,680,868 -0.05(-0.86%)
May 20, 2004 5.602 5.814 5.602 5.758 4,472,386 +0.23(+4.09%)
May 19, 2004 5.687 5.751 5.497 5.532 2,952,197 -0.04(-0.63%)
May 18, 2004 5.652 5.765 5.546 5.567 2,635,986 -0.10(-1.75%)
May 17, 2004 5.701 5.814 5.567 5.666 3,165,080 -0.15(-2.55%)
May 14, 2004 5.807 5.864 5.723 5.814 2,703,078 +0.04(+0.61%)
May 13, 2004 5.758 5.864 5.744 5.779 2,526,713 +0.05(+0.86%)
May 12, 2004 5.843 5.850 5.581 5.730 2,748,372 -0.01(-0.12%)
May 11, 2004 5.610 5.772 5.567 5.737 2,923,746 +0.09(+1.63%)
May 10, 2004 5.758 5.821 5.581 5.645 4,074,221 -0.20(-3.50%)
May 07, 2004 5.920 6.175 5.843 5.850 2,656,368 -0.28(-4.61%)
May 06, 2004 6.267 6.309 6.005 6.132 3,385,606 -0.15(-2.36%)
May 05, 2004 6.358 6.422 6.196 6.281 3,772,023 -0.11(-1.77%)
May 04, 2004 6.358 6.422 6.288 6.394 3,706,063 +0.04(+0.56%)
May 03, 2004 6.055 6.387 6.048 6.358 4,892,208 +0.23(+3.81%)
Apr 30, 2004 6.005 6.231 5.970 6.125 3,045,899 +0.11(+1.76%)
Apr 29, 2004 6.146 6.471 5.935 6.019 8,519,148 -0.04(-0.70%)
Apr 28, 2004 5.652 6.062 5.588 6.062 8,003,925 +0.62(+11.43%)
Apr 27, 2004 5.525 5.574 5.341 5.440 2,687,650 -0.04(-0.77%)
Apr 26, 2004 5.560 5.595 5.426 5.482 2,701,096 -0.08(-1.40%)
Apr 23, 2004 5.595 5.617 5.440 5.560 2,197,764 -0.04(-0.76%)
Apr 22, 2004 5.468 5.624 5.440 5.602 2,820,843 +0.17(+3.12%)
Apr 21, 2004 5.497 5.518 5.369 5.433 2,898,976 -0.06(-1.03%)
Apr 20, 2004 5.581 5.659 5.475 5.489 2,983,336 -0.08(-1.52%)
Apr 19, 2004 5.624 5.687 5.560 5.574 3,440,667 -0.11(-1.87%)
Apr 16, 2004 5.687 5.723 5.617 5.680 4,052,989 -0.04(-0.74%)
Apr 15, 2004 5.857 5.970 5.652 5.723 5,268,292 -0.20(-3.46%)
Apr 14, 2004 5.843 5.970 5.758 5.927 2,668,824 +0.01(+0.24%)
Apr 13, 2004 5.970 6.005 5.821 5.913 4,113,287 -0.09(-1.53%)
Apr 12, 2004 6.048 6.048 5.821 6.005 4,295,314 -0.06(-1.05%)
Apr 08, 2004 6.217 6.281 6.040 6.069 1,927,413 -0.15(-2.39%)
Apr 07, 2004 6.217 6.238 6.055 6.217 2,507,746 +0.00(+0.00%)
Apr 06, 2004 6.076 6.238 6.005 6.217 2,726,008 +0.07(+1.15%)
Apr 05, 2004 6.055 6.154 5.991 6.146 2,485,099 +0.02(+0.35%)
Apr 02, 2004 6.062 6.175 5.991 6.125 3,450,434 +0.13(+2.24%)
Apr 01, 2004 6.097 6.104 5.949 5.991 4,155,751 -0.04(-0.59%)
Mar 31, 2004 5.991 6.090 5.906 6.026 2,096,559 +0.01(+0.24%)
Mar 30, 2004 5.821 6.040 5.779 6.012 2,624,238 +0.12(+2.04%)
Mar 29, 2004 5.864 5.935 5.800 5.892 2,445,750 +0.06(+1.09%)
Mar 26, 2004 5.829 5.920 5.800 5.829 2,578,519 -0.02(-0.36%)
Mar 25, 2004 5.850 5.927 5.772 5.850 2,495,007 +0.04(+0.73%)
Mar 24, 2004 5.758 5.885 5.673 5.807 2,985,743 +0.02(+0.37%)
Mar 23, 2004 5.850 5.878 5.652 5.786 3,122,899 -0.07(-1.21%)
Mar 22, 2004 5.871 5.935 5.793 5.857 1,953,740 -0.22(-3.60%)
Mar 19, 2004 6.026 6.154 5.977 6.076 2,201,161 -0.05(-0.81%)
Mar 18, 2004 6.146 6.189 6.019 6.125 2,135,767 -0.09(-1.48%)
Mar 17, 2004 6.012 6.309 6.012 6.217 3,655,673 +0.28(+4.64%)
Mar 16, 2004 5.723 5.942 5.716 5.942 4,141,455 +0.22(+3.83%)
Mar 15, 2004 5.737 5.737 5.560 5.723 3,904,367 +0.00(+0.00%)
Mar 12, 2004 5.617 5.737 5.581 5.723 2,629,475 +0.06(+1.00%)
Mar 11, 2004 5.440 5.864 5.405 5.666 7,356,359 -0.10(-1.72%)
Mar 10, 2004 6.012 6.076 5.737 5.765 3,297,565 -0.18(-2.97%)
Mar 09, 2004 5.949 6.012 5.885 5.942 2,171,436 -0.11(-1.75%)
Mar 08, 2004 6.111 6.182 6.026 6.048 2,166,765 -0.13(-2.17%)
Mar 05, 2004 6.125 6.231 6.125 6.182 1,862,444 -0.05(-0.79%)
Mar 04, 2004 6.196 6.252 6.111 6.231 1,446,869 +0.09(+1.50%)
Mar 03, 2004 6.217 6.274 6.104 6.139 2,157,989 -0.12(-1.92%)
Mar 02, 2004 6.330 6.358 6.189 6.260 2,746,391 -0.09(-1.45%)
Mar 01, 2004 6.401 6.479 6.316 6.351 3,571,879 -0.05(-0.77%)
Feb 27, 2004 5.652 6.486 5.652 6.401 5,569,074 +0.08(+1.23%)
Feb 26, 2004 6.189 6.380 6.168 6.323 3,099,545 -0.01(-0.11%)
Feb 25, 2004 6.055 6.351 6.012 6.330 2,292,457 +0.28(+4.55%)
Feb 24, 2004 6.005 6.146 5.949 6.055 4,150,231 -0.20(-3.27%)
Feb 23, 2004 6.429 6.429 6.231 6.260 3,089,636 -0.16(-2.42%)
Feb 20, 2004 6.549 6.563 6.351 6.415 5,826,402 -0.11(-1.63%)
Feb 19, 2004 6.528 6.577 6.493 6.521 5,550,673 -0.01(-0.22%)
Feb 18, 2004 6.570 6.627 6.500 6.535 2,348,792 +0.01(+0.22%)
Feb 17, 2004 6.493 6.606 6.471 6.521 1,726,278 +0.08(+1.21%)
Feb 13, 2004 6.584 6.669 6.429 6.443 2,425,226 -0.20(-2.98%)
Feb 12, 2004 6.535 6.747 6.535 6.641 2,249,710 -0.08(-1.26%)
Feb 11, 2004 6.733 6.789 6.613 6.726 2,829,336 -0.07(-1.04%)
Feb 10, 2004 6.818 6.874 6.690 6.796 4,400,057 -0.03(-0.41%)
Feb 09, 2004 6.690 6.839 6.549 6.825 3,047,881 +0.13(+2.01%)
Feb 06, 2004 6.415 6.726 6.330 6.690 3,003,860 +0.31(+4.87%)
Feb 05, 2004 6.323 6.556 6.238 6.380 5,692,643 +0.04(+0.67%)
Feb 04, 2004 6.712 6.719 6.224 6.337 6,684,588 -0.42(-6.27%)
Feb 03, 2004 6.535 6.782 6.535 6.761 2,068,958 +0.09(+1.38%)
Feb 02, 2004 6.853 6.973 6.514 6.669 5,696,323 -0.23(-3.28%)
Jan 30, 2004 6.924 6.987 6.535 6.895 4,447,899 +0.10(+1.46%)
Jan 29, 2004 7.369 7.418 6.563 6.796 9,690,996 -0.55(-7.50%)
Jan 28, 2004 7.425 7.524 7.348 7.348 3,517,951 -0.12(-1.61%)
Jan 27, 2004 7.531 7.665 7.425 7.468 4,119,232 -0.08(-1.03%)
Jan 26, 2004 7.588 7.609 7.312 7.545 2,024,654 +0.00(+0.00%)
Jan 23, 2004 7.595 7.609 7.453 7.545 2,233,999 +0.02(+0.28%)
Jan 22, 2004 7.581 7.602 7.453 7.524 2,069,666 -0.04(-0.56%)
Jan 21, 2004 7.383 7.588 7.298 7.567 4,076,910 +0.24(+3.28%)
Jan 20, 2004 7.051 7.340 7.044 7.326 4,421,006 +0.28(+3.91%)
Jan 16, 2004 7.001 7.079 7.001 7.051 4,858,803 +0.05(+0.71%)
Jan 15, 2004 7.072 7.079 6.994 7.001 2,594,089 -0.06(-0.90%)
Jan 14, 2004 7.065 7.121 7.030 7.065 2,307,885 +0.03(+0.40%)
Jan 13, 2004 7.136 7.157 6.980 7.037 2,606,686 -0.08(-1.19%)
Jan 12, 2004 7.093 7.206 7.072 7.121 2,488,638 -0.01(-0.10%)
Jan 09, 2004 7.023 7.171 6.924 7.128 3,909,605 +0.08(+1.10%)
Jan 08, 2004 7.100 7.143 6.931 7.051 3,139,460 -0.05(-0.70%)
Jan 07, 2004 6.888 7.100 6.846 7.100 3,648,738 +0.23(+3.29%)
Jan 06, 2004 6.860 6.874 6.782 6.874 3,076,756 +0.04(+0.62%)
Jan 05, 2004 6.719 6.853 6.676 6.832 3,309,880 +0.13(+2.00%)
Jan 02, 2004 6.669 6.712 6.606 6.698 2,070,656 +0.03(+0.42%)
Dec 31, 2003 6.690 6.712 6.641 6.669 3,102,800 -0.04(-0.63%)
Dec 30, 2003 6.584 6.712 6.570 6.712 4,430,206 +0.15(+2.26%)
Dec 29, 2003 6.281 6.641 6.274 6.563 4,388,733 +0.26(+4.15%)
Dec 26, 2003 6.295 6.358 6.281 6.302 521,450 +0.03(+0.45%)
Dec 24, 2003 6.337 6.394 6.260 6.274 1,589,121 -0.04(-0.67%)
Dec 23, 2003 6.281 6.323 6.224 6.316 2,439,097 +0.11(+1.82%)
Dec 22, 2003 6.210 6.245 6.076 6.203 1,710,425 +0.02(+0.34%)
Dec 19, 2003 6.182 6.238 6.097 6.182 2,780,503 +0.00(+0.00%)
Dec 18, 2003 6.062 6.210 6.026 6.182 4,096,585 +0.18(+2.94%)
Dec 17, 2003 6.005 6.040 5.956 6.005 3,086,806 +0.00(+0.00%)
Dec 16, 2003 5.942 6.005 5.871 6.005 3,845,485 +0.08(+1.31%)
Dec 15, 2003 5.970 5.970 5.800 5.927 3,422,974 +0.13(+2.19%)
Dec 12, 2003 5.567 5.821 5.567 5.800 2,371,722 +0.23(+4.19%)
Dec 11, 2003 5.624 5.673 5.546 5.567 2,954,603 -0.02(-0.38%)
Dec 10, 2003 5.687 5.716 5.511 5.588 4,228,505 -0.10(-1.74%)
Dec 09, 2003 5.772 5.829 5.652 5.687 2,569,177 -0.05(-0.86%)
Dec 08, 2003 5.708 5.758 5.680 5.737 2,674,911 -0.01(-0.12%)
Dec 05, 2003 5.666 5.807 5.666 5.744 2,405,976 +0.04(+0.74%)
Dec 04, 2003 5.744 5.949 5.511 5.701 6,307,230 -0.10(-1.71%)
Dec 03, 2003 6.224 6.238 5.758 5.800 7,446,806 -0.42(-6.70%)
Dec 02, 2003 6.394 6.394 6.217 6.217 3,164,372 -0.18(-2.76%)
Dec 01, 2003 6.309 6.394 6.224 6.394 2,856,937 +0.13(+2.03%)
Nov 28, 2003 6.203 6.281 6.182 6.267 1,057,480 +0.08(+1.37%)
Nov 26, 2003 6.111 6.210 6.104 6.182 2,291,325 +0.09(+1.51%)
Nov 25, 2003 5.927 6.104 5.927 6.090 2,402,296 +0.16(+2.74%)
Nov 24, 2003 5.829 6.019 5.829 5.927 2,727,565 +0.17(+2.94%)
Nov 21, 2003 5.793 5.807 5.723 5.758 2,167,615 -0.04(-0.61%)
Nov 20, 2003 5.871 5.913 5.652 5.793 4,004,298 -0.15(-2.50%)
Nov 19, 2003 5.998 6.062 5.850 5.942 3,620,570 -0.04(-0.71%)
Nov 18, 2003 6.111 6.203 5.977 5.984 2,025,787 -0.13(-2.08%)
Nov 17, 2003 6.125 6.231 6.055 6.111 2,719,214 -0.19(-3.03%)
Nov 14, 2003 6.387 6.429 6.267 6.302 1,924,724 -0.06(-1.00%)
Nov 13, 2003 6.436 6.471 6.288 6.365 3,421,559 -0.04(-0.55%)
Nov 12, 2003 6.288 6.436 6.267 6.401 3,172,015 +0.18(+2.84%)
Nov 11, 2003 6.196 6.238 6.118 6.224 2,205,690 +0.07(+1.15%)
Nov 10, 2003 6.373 6.408 6.139 6.154 2,579,226 -0.23(-3.65%)
Nov 07, 2003 6.146 6.415 6.076 6.387 3,714,981 +0.29(+4.75%)
Nov 06, 2003 6.260 6.288 6.076 6.097 4,329,002 -0.17(-2.71%)
Nov 05, 2003 6.394 6.471 6.252 6.267 3,188,010 -0.13(-2.10%)
Nov 04, 2003 6.245 6.493 6.210 6.401 4,834,458 +0.22(+3.54%)
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.