Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.628 7.830 7.577 7.802 2,038,400 +0.21(+2.82%)
Sep 29, 2004 7.588 7.644 7.498 7.588 932,400 +0.03(+0.45%)
Sep 28, 2004 7.425 7.594 7.374 7.554 1,504,900 +0.14(+1.82%)
Sep 27, 2004 7.425 7.492 7.307 7.419 1,504,200 -0.09(-1.20%)
Sep 24, 2004 7.380 7.526 7.341 7.509 1,965,100 +0.13(+1.83%)
Sep 23, 2004 7.459 7.487 7.200 7.374 2,302,800 -0.02(-0.30%)
Sep 22, 2004 7.684 7.701 7.369 7.397 2,019,000 -0.26(-3.45%)
Sep 21, 2004 7.633 7.740 7.537 7.661 1,510,100 +0.04(+0.52%)
Sep 20, 2004 7.459 7.689 7.381 7.622 1,826,200 +0.16(+2.11%)
Sep 17, 2004 7.549 7.650 7.419 7.464 1,691,900 -0.10(-1.34%)
Sep 16, 2004 7.588 7.605 7.459 7.566 1,788,100 +0.02(+0.30%)
Sep 15, 2004 7.594 7.644 7.498 7.543 1,402,100 -0.02(-0.30%)
Sep 14, 2004 7.819 7.819 7.442 7.566 3,816,500 -0.28(-3.52%)
Sep 13, 2004 7.926 7.987 7.819 7.841 2,891,400 -0.07(-0.92%)
Sep 10, 2004 7.442 7.914 7.419 7.914 3,051,600 +0.55(+7.40%)
Sep 09, 2004 7.312 7.408 7.144 7.369 2,868,000 +0.09(+1.24%)
Sep 08, 2004 7.369 7.442 7.245 7.279 2,007,100 -0.09(-1.22%)
Sep 07, 2004 7.746 7.779 7.279 7.369 4,942,400 -0.30(-3.96%)
Sep 03, 2004 7.802 7.841 7.588 7.673 977,900 -0.14(-1.80%)
Sep 02, 2004 7.718 7.853 7.718 7.813 1,335,600 -0.01(-0.14%)
Sep 01, 2004 8.100 8.100 7.757 7.824 1,624,400 -0.27(-3.34%)
Aug 31, 2004 8.021 8.128 7.971 8.094 1,433,500 +0.04(+0.49%)
Aug 30, 2004 8.134 8.151 8.033 8.055 922,900 -0.11(-1.31%)
Aug 27, 2004 8.196 8.224 8.123 8.162 936,300 +0.01(+0.07%)
Aug 26, 2004 8.055 8.196 8.016 8.156 1,743,500 +0.06(+0.69%)
Aug 25, 2004 7.740 8.128 7.740 8.100 1,663,600 +0.31(+4.05%)
Aug 24, 2004 7.948 7.948 7.718 7.785 1,222,900 -0.06(-0.79%)
Aug 23, 2004 8.033 8.066 7.841 7.847 1,456,900 -0.15(-1.90%)
Aug 20, 2004 7.841 8.078 7.796 7.999 1,190,000 +0.16(+2.01%)
Aug 19, 2004 7.864 7.909 7.785 7.841 813,900 -0.04(-0.50%)
Aug 18, 2004 7.521 7.909 7.481 7.881 2,416,400 +0.15(+1.89%)
Aug 17, 2004 7.594 7.802 7.577 7.734 2,463,000 +0.21(+2.77%)
Aug 16, 2004 7.414 7.599 7.386 7.526 1,993,600 +0.15(+1.98%)
Aug 13, 2004 7.228 7.436 7.211 7.380 1,887,400 +0.21(+2.90%)
Aug 12, 2004 7.346 7.549 7.172 7.172 3,195,700 -0.02(-0.31%)
Aug 11, 2004 7.436 7.442 6.840 7.194 4,672,100 -0.34(-4.48%)
Aug 10, 2004 7.813 7.822 7.380 7.532 4,898,100 -0.28(-3.60%)
Aug 09, 2004 7.897 8.004 7.774 7.813 1,253,600 -0.05(-0.64%)
Aug 06, 2004 8.100 8.123 7.836 7.864 1,590,700 -0.22(-2.78%)
Aug 05, 2004 8.156 8.241 8.026 8.089 2,076,000 +0.02(+0.21%)
Aug 04, 2004 8.128 8.241 8.021 8.072 1,532,400 -0.10(-1.17%)
Aug 03, 2004 8.314 8.314 8.145 8.168 1,524,400 -0.13(-1.56%)
Aug 02, 2004 8.128 8.303 8.033 8.297 1,524,500 +0.06(+0.68%)
Jul 30, 2004 8.100 8.364 7.931 8.241 1,439,900 +0.10(+1.24%)
Jul 29, 2004 8.100 8.179 8.021 8.139 1,284,800 +0.07(+0.84%)
Jul 28, 2004 8.038 8.162 7.881 8.072 1,441,600 +0.02(+0.21%)
Jul 27, 2004 7.763 8.117 7.763 8.055 2,208,300 +0.28(+3.54%)
Jul 26, 2004 7.903 8.094 7.734 7.779 1,803,000 -0.11(-1.43%)
Jul 23, 2004 8.404 8.404 7.824 7.892 3,176,300 -0.52(-6.22%)
Jul 22, 2004 8.100 8.550 8.038 8.415 5,361,500 +0.03(+0.34%)
Jul 21, 2004 9.068 9.225 8.381 8.387 4,944,100 -0.50(-5.63%)
Jul 20, 2004 8.662 8.916 8.550 8.887 2,109,400 +0.19(+2.13%)
Jul 19, 2004 8.887 8.932 8.584 8.702 1,310,200 -0.12(-1.40%)
Jul 16, 2004 8.887 9.028 8.786 8.826 2,068,900 -0.08(-0.88%)
Jul 15, 2004 8.814 9.006 8.764 8.904 2,255,300 +0.15(+1.74%)
Jul 14, 2004 8.415 8.854 8.381 8.752 2,964,700 +0.29(+3.39%)
Jul 13, 2004 8.471 8.550 8.438 8.466 1,342,500 -0.03(-0.33%)
Jul 12, 2004 8.393 8.550 8.196 8.494 1,652,400 +0.13(+1.62%)
Jul 09, 2004 8.252 8.432 8.241 8.359 1,901,500 +0.10(+1.16%)
Jul 08, 2004 8.499 8.505 8.213 8.263 1,751,900 -0.29(-3.36%)
Jul 07, 2004 8.578 8.702 8.505 8.550 1,615,800 +0.04(+0.46%)
Jul 06, 2004 8.691 8.744 8.409 8.511 2,392,000 -0.24(-2.76%)
Jul 02, 2004 8.809 8.842 8.533 8.752 1,649,100 -0.02(-0.19%)
Jul 01, 2004 8.972 9.000 8.719 8.769 1,816,700 -0.17(-1.95%)
Jun 30, 2004 8.927 8.966 8.730 8.944 1,831,300 +0.03(+0.32%)
Jun 29, 2004 8.938 9.000 8.797 8.916 2,234,500 +0.05(+0.57%)
Jun 28, 2004 8.769 9.000 8.758 8.865 2,304,300 +0.20(+2.27%)
Jun 25, 2004 8.432 9.259 8.421 8.668 7,681,700 +0.15(+1.78%)
Jun 24, 2004 8.398 8.589 8.376 8.516 2,415,800 +0.11(+1.34%)
Jun 23, 2004 8.184 8.466 8.184 8.404 3,011,800 +0.03(+0.34%)
Jun 22, 2004 7.965 8.477 7.875 8.376 4,510,700 -0.09(-1.06%)
Jun 21, 2004 8.657 8.831 8.426 8.466 2,134,500 -0.19(-2.15%)
Jun 18, 2004 8.634 8.949 8.617 8.651 3,480,400 -0.23(-2.53%)
Jun 17, 2004 9.000 9.000 8.871 8.876 1,643,100 -0.10(-1.07%)
Jun 16, 2004 9.141 9.152 8.887 8.972 1,418,500 -0.06(-0.62%)
Jun 15, 2004 8.961 9.090 8.932 9.028 1,686,400 +0.20(+2.29%)
Jun 14, 2004 9.034 9.073 8.792 8.826 1,860,200 -0.25(-2.79%)
Jun 10, 2004 9.225 9.338 9.056 9.079 1,667,100 -0.11(-1.16%)
Jun 09, 2004 9.411 9.444 9.140 9.186 1,714,000 -0.22(-2.39%)
Jun 08, 2004 9.332 9.546 9.281 9.411 2,907,900 +0.01(+0.06%)
Jun 07, 2004 9.281 9.467 9.225 9.405 3,115,400 +0.33(+3.66%)
Jun 04, 2004 9.000 9.191 8.887 9.073 1,888,900 +0.22(+2.48%)
Jun 03, 2004 9.113 9.113 8.854 8.854 1,613,700 -0.21(-2.36%)
Jun 02, 2004 8.944 9.141 8.842 9.068 1,878,400 +0.13(+1.45%)
Jun 01, 2004 9.000 9.034 8.775 8.938 1,451,200 +0.04(+0.44%)
May 28, 2004 8.944 8.972 8.806 8.899 992,300 -0.04(-0.44%)
May 27, 2004 9.023 9.039 8.781 8.938 1,781,400 +0.01(+0.06%)
May 26, 2004 8.719 8.932 8.606 8.932 2,095,700 +0.23(+2.65%)
May 25, 2004 8.438 8.719 8.303 8.702 1,706,800 +0.24(+2.79%)
May 24, 2004 8.640 8.707 8.432 8.466 1,647,100 +0.10(+1.14%)
May 21, 2004 8.387 8.438 8.269 8.370 1,515,800 +0.07(+0.81%)
May 20, 2004 8.111 8.438 8.100 8.303 1,839,000 +0.17(+2.15%)
May 19, 2004 8.016 8.370 8.010 8.128 1,846,300 +0.11(+1.40%)
May 18, 2004 8.218 8.325 7.965 8.016 2,046,400 -0.11(-1.38%)
May 17, 2004 7.920 8.263 7.763 8.128 2,257,700 +0.05(+0.63%)
May 14, 2004 8.297 8.314 8.010 8.078 1,753,700 -0.25(-2.97%)
May 13, 2004 8.291 8.438 8.179 8.325 2,031,500 +0.07(+0.89%)
May 12, 2004 8.325 8.376 7.931 8.252 3,036,100 -0.16(-1.87%)
May 11, 2004 8.719 8.831 8.108 8.409 4,753,000 -0.28(-3.17%)
May 10, 2004 8.612 8.797 8.438 8.685 3,292,200 +0.07(+0.85%)
May 07, 2004 8.359 8.741 8.342 8.612 5,952,600 -0.21(-2.36%)
May 06, 2004 8.691 8.966 8.432 8.820 4,242,600 +0.13(+1.49%)
May 05, 2004 8.713 8.814 8.601 8.691 1,556,500 -0.02(-0.26%)
May 04, 2004 8.556 8.848 8.556 8.713 1,939,000 +0.15(+1.77%)
May 03, 2004 8.522 8.724 8.409 8.561 2,025,500 +0.08(+1.00%)
Apr 30, 2004 8.505 8.595 8.297 8.477 3,920,400 +0.42(+5.16%)
Apr 29, 2004 8.662 8.702 7.734 8.061 6,160,000 -0.64(-7.31%)
Apr 28, 2004 8.803 8.837 8.578 8.696 1,205,200 -0.11(-1.21%)
Apr 27, 2004 8.736 8.837 8.477 8.803 2,622,300 +0.03(+0.32%)
Apr 26, 2004 9.028 9.056 8.634 8.775 1,661,400 -0.25(-2.74%)
Apr 23, 2004 9.231 9.248 8.826 9.023 1,188,300 +0.00(+0.00%)
Apr 22, 2004 8.876 9.101 8.764 9.023 1,586,400 +0.19(+2.17%)
Apr 21, 2004 8.887 8.899 8.578 8.831 1,951,000 +0.03(+0.38%)
Apr 20, 2004 9.101 9.141 8.741 8.797 1,719,100 -0.21(-2.37%)
Apr 19, 2004 8.916 9.056 8.786 9.011 820,600 +0.11(+1.20%)
Apr 16, 2004 8.854 9.000 8.640 8.904 1,279,500 +0.07(+0.76%)
Apr 15, 2004 9.113 9.113 8.578 8.837 1,473,100 -0.19(-2.06%)
Apr 14, 2004 8.837 9.338 8.820 9.023 1,567,400 -0.03(-0.37%)
Apr 13, 2004 9.506 9.534 8.983 9.056 1,571,000 -0.39(-4.11%)
Apr 12, 2004 9.529 9.534 9.371 9.444 1,464,700 +0.08(+0.84%)
Apr 08, 2004 9.501 9.562 9.326 9.366 1,395,000 +0.05(+0.54%)
Apr 07, 2004 9.501 9.613 9.174 9.315 2,413,400 -0.12(-1.25%)
Apr 06, 2004 9.101 9.450 9.101 9.433 2,839,800 +0.15(+1.64%)
Apr 05, 2004 9.236 9.416 9.152 9.281 1,854,500 +0.09(+0.98%)
Apr 02, 2004 9.096 9.388 9.039 9.191 2,388,300 +0.18(+2.00%)
Apr 01, 2004 8.831 9.034 8.775 9.011 2,341,200 +0.11(+1.26%)
Mar 31, 2004 9.000 9.096 8.713 8.899 2,753,300 +0.04(+0.44%)
Mar 30, 2004 8.589 9.000 8.516 8.859 2,185,600 +0.10(+1.16%)
Mar 29, 2004 8.662 8.859 8.578 8.758 2,240,400 +0.15(+1.76%)
Mar 26, 2004 8.516 8.775 8.432 8.606 3,468,100 +0.09(+1.06%)
Mar 25, 2004 8.117 8.719 7.819 8.516 7,006,100 +0.85(+11.16%)
Mar 24, 2004 7.785 7.836 7.577 7.661 1,769,400 -0.11(-1.45%)
Mar 23, 2004 7.712 7.942 7.706 7.774 1,294,500 +0.07(+0.88%)
Mar 22, 2004 7.971 7.971 7.526 7.706 1,329,700 -0.22(-2.77%)
Mar 19, 2004 7.864 7.993 7.656 7.926 1,859,300 +0.19(+2.47%)
Mar 18, 2004 7.718 7.881 7.599 7.734 1,466,600 -0.15(-1.86%)
Mar 17, 2004 7.644 7.931 7.577 7.881 1,605,200 +0.33(+4.40%)
Mar 16, 2004 7.763 7.897 7.419 7.549 1,752,100 +0.00(+0.05%)
Mar 15, 2004 7.605 7.684 7.466 7.545 1,101,000 -0.11(-1.37%)
Mar 12, 2004 7.567 7.736 7.500 7.650 1,273,400 +0.15(+1.95%)
Mar 11, 2004 7.725 7.755 7.436 7.504 2,477,800 -0.29(-3.66%)
Mar 10, 2004 7.897 7.987 7.777 7.789 958,700 -0.10(-1.24%)
Mar 09, 2004 7.957 7.980 7.684 7.886 1,021,600 +0.05(+0.57%)
Mar 08, 2004 7.984 8.115 7.500 7.841 792,700 -0.20(-2.43%)
Mar 05, 2004 7.969 8.104 7.867 8.036 817,000 +0.01(+0.14%)
Mar 04, 2004 8.014 8.119 7.912 8.025 1,401,900 -0.04(-0.47%)
Mar 03, 2004 7.886 8.081 7.826 8.062 1,216,700 +0.16(+2.04%)
Mar 02, 2004 7.901 8.062 7.822 7.901 975,300 -0.04(-0.52%)
Mar 01, 2004 7.894 7.949 7.766 7.942 1,667,300 +0.06(+0.81%)
Feb 27, 2004 7.867 7.883 7.736 7.879 1,660,700 +0.04(+0.57%)
Feb 26, 2004 7.800 7.894 7.725 7.834 1,466,500 +0.03(+0.43%)
Feb 25, 2004 7.740 7.875 7.699 7.800 1,031,700 +0.13(+1.66%)
Feb 24, 2004 7.519 7.819 7.519 7.673 1,678,800 +0.12(+1.54%)
Feb 23, 2004 7.804 7.909 7.519 7.556 2,081,500 -0.27(-3.50%)
Feb 20, 2004 7.901 7.935 7.781 7.830 1,479,800 -0.03(-0.43%)
Feb 19, 2004 8.044 8.156 7.860 7.864 2,530,400 -0.10(-1.27%)
Feb 18, 2004 7.950 8.107 7.883 7.965 2,443,900 +0.10(+1.24%)
Feb 17, 2004 7.856 7.920 7.714 7.867 2,155,500 +0.21(+2.74%)
Feb 13, 2004 7.736 7.819 7.504 7.657 1,891,000 +0.10(+1.39%)
Feb 12, 2004 7.695 7.725 7.504 7.553 1,198,400 -0.14(-1.80%)
Feb 11, 2004 7.545 7.732 7.511 7.691 2,039,300 +0.19(+2.55%)
Feb 10, 2004 7.294 7.564 7.282 7.500 5,819,000 +0.07(+0.91%)
Feb 09, 2004 7.391 7.489 7.260 7.433 1,863,100 +0.07(+0.92%)
Feb 06, 2004 7.099 7.410 7.084 7.365 3,117,700 +0.33(+4.69%)
Feb 05, 2004 6.889 7.099 6.825 7.035 1,331,400 +0.16(+2.29%)
Feb 04, 2004 7.106 7.110 6.840 6.878 1,105,100 -0.22(-3.07%)
Feb 03, 2004 7.050 7.159 7.031 7.095 2,245,800 -0.02(-0.21%)
Feb 02, 2004 7.046 7.144 6.960 7.110 2,238,000 +0.02(+0.32%)
Jan 30, 2004 7.031 7.162 6.945 7.088 2,064,700 +0.15(+2.22%)
Jan 29, 2004 7.237 7.256 6.735 6.934 6,133,300 +0.18(+2.73%)
Jan 28, 2004 6.746 7.294 6.600 6.750 3,565,700 +0.01(+0.22%)
Jan 27, 2004 6.848 6.938 6.660 6.735 1,250,600 -0.13(-1.91%)
Jan 26, 2004 6.994 6.994 6.724 6.866 1,380,300 -0.12(-1.77%)
Jan 23, 2004 7.035 7.133 6.900 6.990 893,700 -0.02(-0.27%)
Jan 22, 2004 6.994 7.129 6.900 7.009 1,354,900 +0.01(+0.11%)
Jan 21, 2004 7.046 7.110 6.881 7.001 1,005,700 +0.01(+0.11%)
Jan 20, 2004 6.990 7.192 6.975 6.994 1,674,000 +0.02(+0.32%)
Jan 16, 2004 7.020 7.117 6.938 6.971 877,400 +0.06(+0.92%)
Jan 15, 2004 7.031 7.151 6.851 6.907 1,958,601 -0.15(-2.18%)
Jan 14, 2004 6.975 7.215 6.803 7.061 4,432,000 +0.54(+8.28%)
Jan 13, 2004 6.772 6.776 6.401 6.521 2,577,109 -0.24(-3.60%)
Jan 12, 2004 6.851 6.862 6.713 6.765 2,097,685 -0.10(-1.42%)
Jan 09, 2004 6.896 7.080 6.765 6.862 965,962 -0.07(-0.97%)
Jan 08, 2004 6.982 7.058 6.765 6.930 1,182,036 +0.03(+0.43%)
Jan 07, 2004 7.117 7.237 6.795 6.900 2,317,529 -0.14(-1.97%)
Jan 06, 2004 6.997 7.155 6.810 7.039 3,277,100 +0.03(+0.48%)
Jan 05, 2004 7.050 7.129 6.975 7.005 1,256,900 -0.04(-0.59%)
Jan 02, 2004 6.866 7.159 6.866 7.046 1,066,600 +0.22(+3.19%)
Dec 31, 2003 6.956 7.072 6.825 6.829 747,000 -0.08(-1.19%)
Dec 30, 2003 7.050 7.162 6.881 6.911 1,322,081 -0.12(-1.71%)
Dec 29, 2003 6.979 7.114 6.949 7.031 1,479,427 +0.04(+0.54%)
Dec 26, 2003 6.990 7.080 6.938 6.994 546,528 -0.03(-0.37%)
Dec 24, 2003 6.949 7.106 6.926 7.020 397,880 +0.03(+0.38%)
Dec 23, 2003 6.848 6.997 6.803 6.994 1,473,313 +0.13(+1.91%)
Dec 22, 2003 6.907 6.919 6.701 6.862 3,026,834 -0.05(-0.76%)
Dec 19, 2003 7.065 7.106 6.562 6.915 5,723,541 -0.21(-2.95%)
Dec 18, 2003 6.690 7.125 6.596 7.125 12,015,532 +0.97(+15.78%)
Dec 17, 2003 6.161 6.218 6.011 6.154 1,619,354 -0.03(-0.42%)
Dec 16, 2003 5.850 6.375 5.824 6.180 4,315,791 +0.54(+9.57%)
Dec 15, 2003 5.959 6.011 5.595 5.640 1,785,815 -0.25(-4.20%)
Dec 12, 2003 5.681 5.888 5.681 5.888 1,313,693 +0.21(+3.77%)
Dec 11, 2003 5.591 5.678 5.565 5.674 1,433,200 +0.07(+1.27%)
Dec 10, 2003 5.531 5.771 5.475 5.603 1,256,930 +0.10(+1.84%)
Dec 09, 2003 5.846 5.869 5.490 5.501 1,532,743 -0.31(-5.35%)
Dec 08, 2003 5.827 5.910 5.737 5.812 938,654 -0.04(-0.70%)
Dec 05, 2003 5.888 5.902 5.753 5.854 613,727 -0.02(-0.38%)
Dec 04, 2003 5.719 5.902 5.606 5.876 1,716,303 +0.27(+4.75%)
Dec 03, 2003 5.700 5.756 5.588 5.610 2,478,638 -0.05(-0.93%)
Dec 02, 2003 5.831 5.880 5.662 5.662 1,152,724 -0.21(-3.51%)
Dec 01, 2003 5.831 5.944 5.794 5.869 871,255 +0.11(+1.82%)
Nov 28, 2003 5.745 5.771 5.711 5.764 370,582 +0.03(+0.46%)
Nov 26, 2003 5.801 5.850 5.715 5.737 542,233 -0.00(-0.07%)
Nov 25, 2003 5.787 5.884 5.700 5.741 1,096,062 -0.05(-0.84%)
Nov 24, 2003 5.741 5.831 5.666 5.790 1,450,033 +0.08(+1.31%)
Nov 21, 2003 5.689 5.775 5.692 5.715 877,534 +0.03(+0.46%)
Nov 20, 2003 5.494 5.933 5.479 5.689 1,939,892 +0.12(+2.09%)
Nov 19, 2003 5.393 5.625 5.381 5.572 1,692,590 +0.11(+2.06%)
Nov 18, 2003 5.696 5.719 5.441 5.460 2,402,898 -0.28(-4.90%)
Nov 17, 2003 5.798 5.812 5.651 5.741 841,622 -0.11(-1.80%)
Nov 14, 2003 6.004 6.146 5.831 5.846 943,846 -0.19(-3.17%)
Nov 13, 2003 6.094 6.165 5.925 6.037 1,161,789 -0.16(-2.60%)
Nov 12, 2003 5.872 6.221 5.857 6.199 2,180,521 +0.35(+5.89%)
Nov 11, 2003 5.726 5.888 5.726 5.854 1,655,747 +0.02(+0.39%)
Nov 10, 2003 5.745 5.872 5.659 5.831 1,982,741 -0.01(-0.13%)
Nov 07, 2003 5.715 5.989 5.550 5.839 3,719,881 +0.23(+4.08%)
Nov 06, 2003 5.696 5.741 5.584 5.610 2,674,943 -0.06(-1.12%)
Nov 05, 2003 5.629 5.831 5.621 5.674 1,267,400 -0.07(-1.24%)
Nov 04, 2003 5.719 5.812 5.625 5.745 974,403 +0.06(+0.99%)
Nov 03, 2003 5.531 5.753 5.513 5.689 2,680,112 +0.03(+0.53%)
Oct 31, 2003 6.045 6.090 5.659 5.659 4,174,257 +0.15(+2.65%)
Oct 30, 2003 5.287 5.621 5.287 5.513 2,601,270 +0.23(+4.26%)
Oct 29, 2003 5.186 5.329 5.077 5.287 1,304,414 +0.11(+2.10%)
Oct 28, 2003 5.104 5.213 5.003 5.179 1,558,614 +0.16(+3.21%)
Oct 27, 2003 5.062 5.220 5.018 5.018 1,237,800 -0.01(-0.30%)
Oct 24, 2003 5.010 5.093 4.969 5.032 945,700 -0.03(-0.52%)
Oct 23, 2003 4.894 5.152 4.744 5.059 2,937,000 -0.01(-0.22%)
Oct 22, 2003 5.100 5.216 4.973 5.070 3,376,100 -0.20(-3.84%)
Oct 21, 2003 5.093 5.325 5.044 5.272 1,636,701 +0.13(+2.63%)
Oct 20, 2003 5.134 5.197 5.077 5.138 622,006 +0.03(+0.59%)
Oct 17, 2003 5.239 5.284 5.100 5.107 631,985 -0.09(-1.80%)
Oct 16, 2003 5.156 5.246 5.149 5.201 666,973 +0.04(+0.87%)
Oct 15, 2003 5.314 5.344 5.149 5.156 1,054,389 -0.09(-1.79%)
Oct 14, 2003 5.100 5.272 5.093 5.250 1,449,226 +0.16(+3.09%)
Oct 13, 2003 4.999 5.104 4.954 5.093 1,044,259 +0.11(+2.11%)
Oct 10, 2003 4.890 5.010 4.890 4.987 513,732 +0.04(+0.76%)
Oct 09, 2003 5.010 5.021 4.905 4.950 1,257,959 +0.04(+0.92%)
Oct 08, 2003 5.010 5.025 4.853 4.905 1,046,484 -0.09(-1.80%)
Oct 07, 2003 4.834 5.081 4.834 4.995 2,337,213 +0.11(+2.15%)
Oct 06, 2003 4.691 4.916 4.691 4.890 1,456,018 +0.15(+3.16%)
Oct 03, 2003 4.725 4.793 4.661 4.740 2,512,620 +0.06(+1.20%)
Oct 02, 2003 4.665 4.691 4.590 4.684 2,401,783 +0.01(+0.32%)
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.