Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.203 9.211 9.135 9.167 4,890,094 -0.04(-0.39%)
Nov 29, 2004 9.203 9.254 9.186 9.203 3,168,578 +0.02(+0.18%)
Nov 26, 2004 9.186 9.203 9.174 9.186 1,349,296 +0.00(+0.00%)
Nov 24, 2004 9.172 9.196 9.153 9.186 3,025,462 +0.03(+0.28%)
Nov 23, 2004 9.155 9.201 9.101 9.160 2,932,407 +0.01(+0.06%)
Nov 22, 2004 9.140 9.172 9.067 9.155 2,785,757 +0.03(+0.28%)
Nov 19, 2004 9.228 9.237 9.130 9.130 2,241,563 -0.10(-1.07%)
Nov 18, 2004 9.271 9.305 9.225 9.228 2,179,134 -0.06(-0.60%)
Nov 17, 2004 9.313 9.378 9.283 9.284 3,219,817 +0.01(+0.15%)
Nov 16, 2004 9.254 9.305 9.242 9.271 3,963,079 +0.03(+0.37%)
Nov 15, 2004 9.254 9.283 9.230 9.237 3,037,830 -0.02(-0.18%)
Nov 12, 2004 9.228 9.279 9.210 9.254 4,851,223 +0.04(+0.46%)
Nov 11, 2004 9.233 9.260 9.165 9.211 3,183,891 -0.02(-0.24%)
Nov 10, 2004 9.271 9.311 9.211 9.233 4,011,373 -0.02(-0.22%)
Nov 09, 2004 9.288 9.328 9.230 9.254 2,065,465 -0.07(-0.73%)
Nov 08, 2004 9.339 9.364 9.310 9.322 3,279,302 -0.03(-0.34%)
Nov 05, 2004 9.369 9.376 9.320 9.354 3,942,465 -0.02(-0.25%)
Nov 04, 2004 9.262 9.388 9.235 9.378 4,496,083 +0.12(+1.25%)
Nov 03, 2004 9.245 9.262 9.199 9.262 1,859,920 +0.06(+0.65%)
Nov 02, 2004 9.237 9.301 9.186 9.203 2,020,116 -0.05(-0.51%)
Nov 01, 2004 9.143 9.267 9.104 9.250 2,452,409 +0.11(+1.21%)
Oct 29, 2004 9.152 9.164 9.096 9.140 2,275,722 -0.01(-0.13%)
Oct 28, 2004 9.084 9.199 9.050 9.152 1,951,208 +0.05(+0.56%)
Oct 27, 2004 8.977 9.106 8.934 9.101 4,831,199 -0.06(-0.63%)
Oct 26, 2004 9.128 9.159 9.033 9.159 3,590,859 +0.03(+0.33%)
Oct 25, 2004 8.495 9.227 8.439 9.128 8,857,885 +0.64(+7.48%)
Oct 22, 2004 8.558 8.615 8.474 8.493 1,413,492 -0.06(-0.73%)
Oct 21, 2004 8.430 8.620 8.371 8.556 2,649,120 +0.10(+1.16%)
Oct 20, 2004 8.376 8.547 8.354 8.457 2,281,023 +0.11(+1.28%)
Oct 19, 2004 8.437 8.473 8.342 8.350 1,583,700 -0.11(-1.26%)
Oct 18, 2004 8.371 8.473 8.333 8.457 1,419,381 +0.07(+0.85%)
Oct 15, 2004 8.362 8.468 8.320 8.386 2,279,845 +0.20(+2.43%)
Oct 14, 2004 8.167 8.281 8.138 8.187 2,295,747 +0.02(+0.25%)
Oct 13, 2004 8.265 8.265 8.006 8.167 2,868,211 -0.10(-1.17%)
Oct 12, 2004 8.379 8.379 8.240 8.264 2,335,207 -0.19(-2.29%)
Oct 11, 2004 8.427 8.466 8.396 8.457 671,997 +0.02(+0.22%)
Oct 08, 2004 8.508 8.525 8.383 8.439 1,194,990 -0.07(-0.78%)
Oct 07, 2004 8.586 8.607 8.503 8.505 1,335,750 -0.10(-1.14%)
Oct 06, 2004 8.490 8.617 8.490 8.603 1,547,185 +0.13(+1.58%)
Oct 05, 2004 8.478 8.490 8.413 8.469 999,456 -0.01(-0.12%)
Oct 04, 2004 8.524 8.537 8.447 8.479 1,368,142 +0.03(+0.40%)
Oct 01, 2004 8.413 8.512 8.391 8.445 1,849,908 +0.05(+0.59%)
Sep 30, 2004 8.277 8.422 8.228 8.396 2,947,131 +0.12(+1.48%)
Sep 29, 2004 8.184 8.274 8.177 8.274 1,496,535 +0.08(+0.93%)
Sep 28, 2004 8.167 8.235 8.121 8.198 2,015,404 +0.02(+0.29%)
Sep 27, 2004 8.286 8.294 8.135 8.174 1,375,210 -0.13(-1.59%)
Sep 24, 2004 8.303 8.333 8.279 8.306 1,490,645 +0.03(+0.31%)
Sep 23, 2004 8.277 8.364 8.252 8.281 1,366,375 -0.02(-0.22%)
Sep 22, 2004 8.328 8.340 8.196 8.299 1,251,529 -0.07(-0.85%)
Sep 21, 2004 8.338 8.401 8.299 8.371 1,602,546 +0.03(+0.35%)
Sep 20, 2004 8.386 8.442 8.335 8.342 1,347,529 -0.04(-0.51%)
Sep 17, 2004 8.439 8.481 8.367 8.384 2,015,404 -0.03(-0.36%)
Sep 16, 2004 8.498 8.515 8.406 8.415 1,715,626 -0.08(-0.92%)
Sep 15, 2004 8.490 8.566 8.468 8.493 1,617,270 -0.03(-0.32%)
Sep 14, 2004 8.473 8.549 8.454 8.520 1,202,057 +0.01(+0.10%)
Sep 13, 2004 8.464 8.530 8.439 8.512 1,302,179 +0.04(+0.48%)
Sep 10, 2004 8.413 8.500 8.371 8.471 1,348,118 +0.07(+0.85%)
Sep 09, 2004 8.597 8.597 8.371 8.400 1,957,097 -0.20(-2.27%)
Sep 08, 2004 8.515 8.663 8.515 8.595 2,473,611 +0.05(+0.58%)
Sep 07, 2004 8.558 8.576 8.493 8.546 1,773,932 +0.07(+0.78%)
Sep 03, 2004 8.524 8.524 8.440 8.479 1,931,183 -0.07(-0.77%)
Sep 02, 2004 8.379 8.551 8.379 8.546 1,871,699 +0.17(+2.03%)
Sep 01, 2004 8.378 8.437 8.332 8.376 1,560,142 -0.00(-0.02%)
Aug 31, 2004 8.250 8.378 8.230 8.378 1,929,417 +0.15(+1.84%)
Aug 30, 2004 8.325 8.328 8.221 8.226 956,463 -0.10(-1.16%)
Aug 27, 2004 8.359 8.364 8.279 8.323 1,625,516 -0.05(-0.63%)
Aug 26, 2004 8.412 8.422 8.372 8.376 1,792,779 -0.03(-0.34%)
Aug 25, 2004 8.434 8.454 8.362 8.405 1,567,209 -0.05(-0.54%)
Aug 24, 2004 8.413 8.464 8.388 8.451 1,065,419 +0.07(+0.83%)
Aug 23, 2004 8.498 8.498 8.355 8.381 1,561,320 -0.12(-1.38%)
Aug 20, 2004 8.413 8.503 8.362 8.498 1,952,975 +0.08(+1.01%)
Aug 19, 2004 8.362 8.423 8.311 8.413 1,424,093 +0.04(+0.47%)
Aug 18, 2004 8.318 8.376 8.260 8.374 1,210,891 +0.06(+0.69%)
Aug 17, 2004 8.296 8.420 8.293 8.316 1,427,627 +0.05(+0.66%)
Aug 16, 2004 8.029 8.267 8.029 8.262 1,508,903 +0.20(+2.53%)
Aug 13, 2004 8.074 8.074 7.979 8.058 1,603,135 -0.01(-0.11%)
Aug 12, 2004 8.196 8.196 8.016 8.067 1,397,001 -0.13(-1.59%)
Aug 11, 2004 8.242 8.242 8.130 8.198 1,412,903 -0.04(-0.54%)
Aug 10, 2004 8.114 8.249 8.102 8.242 1,028,315 +0.13(+1.59%)
Aug 09, 2004 8.125 8.162 8.009 8.113 1,292,756 +0.03(+0.38%)
Aug 06, 2004 8.099 8.116 8.011 8.082 2,073,122 -0.08(-1.00%)
Aug 05, 2004 8.359 8.359 8.152 8.164 2,316,949 -0.19(-2.22%)
Aug 04, 2004 8.473 8.473 8.245 8.349 2,709,782 -0.14(-1.70%)
Aug 03, 2004 8.515 8.535 8.430 8.493 2,117,293 -0.04(-0.50%)
Aug 02, 2004 8.515 8.569 8.454 8.535 2,309,293 +0.04(+0.52%)
Jul 30, 2004 8.469 8.508 8.396 8.491 2,192,680 +0.05(+0.60%)
Jul 29, 2004 8.313 8.508 8.303 8.440 3,328,774 +0.13(+1.55%)
Jul 28, 2004 8.218 8.333 8.147 8.311 1,941,196 +0.06(+0.78%)
Jul 27, 2004 8.269 8.301 8.189 8.247 2,037,784 +0.00(+0.02%)
Jul 26, 2004 8.186 8.337 8.186 8.245 2,387,624 +0.06(+0.73%)
Jul 23, 2004 8.031 8.213 7.980 8.186 3,319,351 +0.16(+2.01%)
Jul 22, 2004 8.080 8.080 7.788 8.024 3,469,534 -0.05(-0.67%)
Jul 21, 2004 8.191 8.226 8.072 8.079 1,669,687 -0.08(-0.96%)
Jul 20, 2004 8.058 8.186 8.048 8.157 1,699,135 +0.12(+1.54%)
Jul 19, 2004 8.123 8.138 8.006 8.033 1,851,086 -0.10(-1.21%)
Jul 16, 2004 8.269 8.284 8.119 8.131 2,079,011 -0.06(-0.73%)
Jul 15, 2004 8.218 8.262 8.189 8.191 1,143,750 -0.02(-0.21%)
Jul 14, 2004 8.277 8.286 8.174 8.208 1,672,043 -0.07(-0.84%)
Jul 13, 2004 8.174 8.277 8.150 8.277 946,450 +0.10(+1.16%)
Jul 12, 2004 8.174 8.204 8.128 8.182 832,193 +0.02(+0.21%)
Jul 09, 2004 8.186 8.216 8.118 8.165 1,583,700 -0.02(-0.25%)
Jul 08, 2004 8.320 8.320 8.102 8.186 1,997,735 -0.14(-1.65%)
Jul 07, 2004 8.192 8.364 8.192 8.323 2,000,680 +0.13(+1.60%)
Jul 06, 2004 8.209 8.218 8.164 8.192 1,706,792 -0.03(-0.31%)
Jul 02, 2004 8.262 8.286 8.192 8.218 1,383,455 -0.04(-0.53%)
Jul 01, 2004 8.269 8.305 8.198 8.262 2,994,248 -0.01(-0.08%)
Jun 30, 2004 8.311 8.340 8.255 8.269 2,742,764 -0.05(-0.61%)
Jun 29, 2004 8.464 8.464 8.306 8.320 2,527,795 -0.16(-1.90%)
Jun 28, 2004 8.490 8.566 8.452 8.481 2,620,261 +0.03(+0.40%)
Jun 25, 2004 8.405 8.508 8.395 8.447 2,608,482 -0.01(-0.06%)
Jun 24, 2004 8.298 8.552 8.298 8.452 3,755,178 +0.16(+1.92%)
Jun 23, 2004 8.184 8.298 8.160 8.293 1,466,498 +0.12(+1.43%)
Jun 22, 2004 8.099 8.198 8.055 8.175 2,162,643 +0.08(+1.03%)
Jun 21, 2004 8.116 8.130 8.075 8.092 1,163,186 +0.00(+0.02%)
Jun 18, 2004 8.080 8.147 8.077 8.091 2,017,760 +0.01(+0.13%)
Jun 17, 2004 8.065 8.125 8.031 8.080 1,566,031 +0.00(+0.00%)
Jun 16, 2004 8.089 8.109 8.038 8.080 1,415,848 -0.01(-0.06%)
Jun 15, 2004 8.053 8.159 8.045 8.086 1,937,073 +0.07(+0.83%)
Jun 14, 2004 8.082 8.091 8.002 8.019 1,223,848 -0.10(-1.19%)
Jun 10, 2004 8.058 8.143 8.052 8.116 1,699,724 +0.13(+1.57%)
Jun 09, 2004 8.142 8.143 7.973 7.990 2,301,047 -0.21(-2.59%)
Jun 08, 2004 8.082 8.209 8.082 8.203 2,780,457 +0.10(+1.24%)
Jun 07, 2004 8.040 8.114 8.014 8.102 1,268,609 +0.09(+1.17%)
Jun 04, 2004 8.001 8.029 7.963 8.009 1,733,295 +0.01(+0.11%)
Jun 03, 2004 7.972 8.019 7.872 8.001 2,852,898 +0.04(+0.47%)
Jun 02, 2004 7.912 7.967 7.895 7.963 1,684,411 +0.07(+0.84%)
Jun 01, 2004 7.977 7.985 7.853 7.897 1,359,897 -0.08(-1.00%)
May 28, 2004 7.943 8.001 7.877 7.977 2,023,060 +0.03(+0.43%)
May 27, 2004 7.831 7.967 7.831 7.943 1,972,410 +0.13(+1.65%)
May 26, 2004 7.853 7.878 7.775 7.814 1,115,481 -0.04(-0.50%)
May 25, 2004 7.658 7.855 7.607 7.853 2,199,747 +0.21(+2.71%)
May 24, 2004 7.651 7.734 7.595 7.646 2,110,226 -0.02(-0.27%)
May 21, 2004 7.590 7.707 7.586 7.666 2,464,777 +0.14(+1.92%)
May 20, 2004 7.539 7.561 7.432 7.522 1,875,233 -0.02(-0.32%)
May 19, 2004 7.556 7.676 7.530 7.546 2,142,029 +0.02(+0.29%)
May 18, 2004 7.488 7.583 7.467 7.523 1,809,270 +0.03(+0.39%)
May 17, 2004 7.588 7.588 7.418 7.495 1,877,000 -0.14(-1.78%)
May 14, 2004 7.620 7.705 7.454 7.630 1,900,558 +0.00(+0.02%)
May 13, 2004 7.649 7.695 7.607 7.629 2,159,698 -0.01(-0.09%)
May 12, 2004 7.581 7.636 7.440 7.636 2,191,502 +0.04(+0.56%)
May 11, 2004 7.462 7.593 7.461 7.593 1,791,012 +0.12(+1.64%)
May 10, 2004 7.454 7.505 7.386 7.471 1,745,074 +0.02(+0.23%)
May 07, 2004 7.636 7.734 7.428 7.454 1,937,073 -0.18(-2.38%)
May 06, 2004 7.709 7.709 7.563 7.636 2,432,973 -0.10(-1.23%)
May 05, 2004 7.675 7.748 7.658 7.731 1,977,122 +0.06(+0.73%)
May 04, 2004 7.768 7.810 7.641 7.675 5,414,264 -0.25(-3.11%)
May 03, 2004 7.872 7.936 7.793 7.921 1,920,582 +0.08(+1.06%)
Apr 30, 2004 7.870 7.899 7.693 7.838 2,010,692 -0.02(-0.22%)
Apr 29, 2004 7.980 8.053 7.805 7.855 2,411,182 -0.10(-1.22%)
Apr 28, 2004 8.075 8.084 7.929 7.951 1,700,902 -0.12(-1.51%)
Apr 27, 2004 8.065 8.206 7.911 8.074 2,876,457 +0.04(+0.49%)
Apr 26, 2004 8.142 8.159 7.990 8.035 1,220,315 -0.11(-1.31%)
Apr 23, 2004 8.192 8.204 8.119 8.142 1,716,215 -0.01(-0.15%)
Apr 22, 2004 8.007 8.167 7.987 8.153 2,098,447 +0.15(+1.82%)
Apr 21, 2004 8.006 8.024 7.809 8.007 1,877,589 +0.00(+0.02%)
Apr 20, 2004 8.111 8.189 8.006 8.006 2,488,335 -0.10(-1.28%)
Apr 19, 2004 8.125 8.130 8.046 8.109 1,081,910 -0.03(-0.38%)
Apr 16, 2004 8.184 8.184 8.116 8.140 1,469,443 -0.01(-0.08%)
Apr 15, 2004 8.150 8.232 8.128 8.147 1,863,454 +0.01(+0.17%)
Apr 14, 2004 8.113 8.179 8.045 8.133 2,702,126 +0.02(+0.21%)
Apr 13, 2004 8.096 8.159 8.091 8.116 3,225,707 +0.02(+0.25%)
Apr 12, 2004 8.091 8.116 8.063 8.096 1,891,723 +0.03(+0.34%)
Apr 08, 2004 8.148 8.159 8.016 8.069 2,337,563 -0.05(-0.56%)
Apr 07, 2004 8.155 8.184 8.036 8.114 2,282,201 -0.11(-1.32%)
Apr 06, 2004 8.182 8.233 8.142 8.223 3,301,682 +0.04(+0.50%)
Apr 05, 2004 8.023 8.182 8.014 8.182 2,829,929 +0.18(+2.29%)
Apr 02, 2004 7.972 8.057 7.963 7.999 3,052,554 +0.05(+0.62%)
Apr 01, 2004 7.946 8.006 7.863 7.950 3,308,161 +0.02(+0.26%)
Mar 31, 2004 7.931 7.963 7.810 7.929 3,576,135 -0.03(-0.41%)
Mar 30, 2004 7.931 7.987 7.870 7.962 2,203,281 +0.06(+0.73%)
Mar 29, 2004 7.768 7.904 7.741 7.904 2,551,353 +0.15(+1.97%)
Mar 26, 2004 7.715 7.780 7.709 7.751 4,375,936 +0.07(+0.88%)
Mar 25, 2004 7.741 7.795 7.629 7.683 6,056,814 -0.06(-0.75%)
Mar 24, 2004 7.496 7.783 7.488 7.741 8,038,059 +0.47(+6.47%)
Mar 23, 2004 7.284 7.310 7.225 7.271 2,016,582 -0.01(-0.07%)
Mar 22, 2004 7.372 7.372 7.264 7.276 1,999,502 -0.10(-1.31%)
Mar 19, 2004 7.386 7.432 7.355 7.372 1,611,381 -0.03(-0.37%)
Mar 18, 2004 7.522 7.522 7.340 7.400 3,670,368 -0.14(-1.80%)
Mar 17, 2004 7.490 7.559 7.490 7.535 2,543,697 +0.04(+0.50%)
Mar 16, 2004 7.437 7.535 7.437 7.498 1,880,533 +0.06(+0.82%)
Mar 15, 2004 7.534 7.534 7.420 7.437 1,336,928 -0.10(-1.35%)
Mar 12, 2004 7.437 7.539 7.383 7.539 1,573,099 +0.09(+1.23%)
Mar 11, 2004 7.525 7.551 7.445 7.447 1,567,798 -0.10(-1.26%)
Mar 10, 2004 7.714 7.717 7.539 7.542 1,219,137 -0.14(-1.79%)
Mar 09, 2004 7.692 7.743 7.642 7.680 1,282,155 -0.01(-0.13%)
Mar 08, 2004 7.760 7.760 7.685 7.690 1,196,167 -0.04(-0.46%)
Mar 05, 2004 7.683 7.766 7.658 7.726 1,726,816 -0.02(-0.26%)
Mar 04, 2004 7.664 7.751 7.658 7.746 1,342,817 +0.06(+0.84%)
Mar 03, 2004 7.717 7.743 7.630 7.681 2,348,753 -0.06(-0.75%)
Mar 02, 2004 7.717 7.761 7.692 7.739 1,555,430 +0.00(+0.00%)
Mar 01, 2004 7.671 7.765 7.658 7.739 1,386,400 +0.11(+1.45%)
Feb 27, 2004 7.644 7.722 7.624 7.629 1,813,981 -0.02(-0.20%)
Feb 26, 2004 7.641 7.658 7.595 7.644 1,573,688 -0.03(-0.42%)
Feb 25, 2004 7.663 7.692 7.627 7.676 2,306,348 +0.01(+0.18%)
Feb 24, 2004 7.641 7.692 7.641 7.663 3,782,270 +0.01(+0.16%)
Feb 23, 2004 7.624 7.685 7.620 7.651 2,713,905 +0.04(+0.54%)
Feb 20, 2004 7.590 7.641 7.544 7.610 2,490,691 +0.05(+0.72%)
Feb 19, 2004 7.556 7.593 7.556 7.556 2,439,452 +0.00(+0.02%)
Feb 18, 2004 7.510 7.590 7.496 7.554 2,818,150 +0.00(+0.02%)
Feb 17, 2004 7.481 7.559 7.479 7.552 4,288,771 -0.03(-0.40%)
Feb 13, 2004 7.624 7.663 7.530 7.583 1,620,804 -0.07(-0.87%)
Feb 12, 2004 7.557 7.671 7.556 7.649 2,654,420 +0.09(+1.19%)
Feb 11, 2004 7.559 7.624 7.488 7.559 5,326,510 -0.04(-0.56%)
Feb 10, 2004 7.338 7.624 7.338 7.602 4,678,659 +0.26(+3.54%)
Feb 09, 2004 7.340 7.371 7.291 7.342 1,616,092 -0.00(-0.02%)
Feb 06, 2004 7.301 7.345 7.259 7.344 1,605,491 +0.04(+0.58%)
Feb 05, 2004 7.279 7.301 7.250 7.301 2,727,451 +0.02(+0.30%)
Feb 04, 2004 7.298 7.301 7.252 7.279 1,734,472 -0.02(-0.26%)
Feb 03, 2004 7.289 7.325 7.233 7.298 5,662,214 +0.03(+0.35%)
Feb 02, 2004 7.199 7.284 7.141 7.272 3,603,816 +0.06(+0.78%)
Jan 30, 2004 7.216 7.267 7.148 7.216 3,349,976 -0.03(-0.40%)
Jan 29, 2004 7.199 7.259 7.182 7.245 2,267,477 +0.05(+0.73%)
Jan 28, 2004 7.284 7.284 7.186 7.192 2,877,045 -0.06(-0.87%)
Jan 27, 2004 7.282 7.282 7.225 7.255 2,233,906 -0.03(-0.40%)
Jan 26, 2004 7.301 7.318 7.223 7.284 1,523,038 -0.02(-0.23%)
Jan 23, 2004 7.301 7.301 7.274 7.301 1,637,884 +0.00(+0.00%)
Jan 22, 2004 7.276 7.310 7.243 7.301 2,233,906 +0.00(+0.00%)
Jan 21, 2004 7.310 7.332 7.281 7.301 2,829,340 +0.00(+0.02%)
Jan 20, 2004 7.272 7.321 7.260 7.299 1,190,278 -0.01(-0.09%)
Jan 16, 2004 7.291 7.320 7.235 7.306 3,480,136 +0.03(+0.44%)
Jan 15, 2004 7.293 7.308 7.191 7.274 1,306,891 -0.03(-0.37%)
Jan 14, 2004 7.255 7.301 7.250 7.301 1,121,370 +0.08(+1.15%)
Jan 13, 2004 7.296 7.301 7.189 7.218 1,491,234 -0.07(-0.91%)
Jan 12, 2004 7.243 7.284 7.225 7.284 2,230,962 +0.03(+0.44%)
Jan 09, 2004 7.250 7.299 7.221 7.252 2,345,808 -0.05(-0.67%)
Jan 08, 2004 7.298 7.345 7.284 7.301 2,632,629 +0.00(+0.05%)
Jan 07, 2004 7.350 7.350 7.242 7.298 1,616,092 -0.04(-0.49%)
Jan 06, 2004 7.417 7.417 7.330 7.333 2,014,226 -0.10(-1.35%)
Jan 05, 2004 7.310 7.439 7.304 7.434 2,531,329 +0.20(+2.82%)
Jan 02, 2004 7.342 7.384 7.211 7.230 1,429,983 -0.11(-1.53%)
Dec 31, 2003 7.271 7.357 7.269 7.342 1,707,381 +0.09(+1.24%)
Dec 30, 2003 7.264 7.287 7.214 7.252 1,219,137 -0.01(-0.16%)
Dec 29, 2003 7.191 7.272 7.141 7.264 1,280,388 +0.09(+1.25%)
Dec 26, 2003 7.199 7.259 7.167 7.174 507,679 +0.01(+0.14%)
Dec 24, 2003 7.216 7.216 7.155 7.164 337,471 -0.05(-0.75%)
Dec 23, 2003 7.191 7.276 7.177 7.218 1,444,707 +0.03(+0.40%)
Dec 22, 2003 7.113 7.206 7.102 7.189 1,235,627 +0.06(+0.83%)
Dec 19, 2003 7.123 7.175 7.077 7.130 1,899,380 +0.06(+0.89%)
Dec 18, 2003 7.085 7.128 7.023 7.067 1,814,570 -0.06(-0.81%)
Dec 17, 2003 7.029 7.126 7.029 7.124 2,490,102 +0.15(+2.17%)
Dec 16, 2003 6.956 7.002 6.897 6.973 1,788,656 +0.05(+0.66%)
Dec 15, 2003 7.048 7.091 6.928 6.928 1,822,227 -0.08(-1.19%)
Dec 12, 2003 7.018 7.018 6.936 7.011 1,712,681 +0.01(+0.15%)
Dec 11, 2003 6.843 7.034 6.843 7.001 1,888,190 +0.15(+2.18%)
Dec 10, 2003 7.007 7.007 6.839 6.851 1,141,984 -0.17(-2.47%)
Dec 09, 2003 6.970 7.031 6.965 7.024 1,767,454 +0.08(+1.17%)
Dec 08, 2003 6.844 6.950 6.873 6.943 1,661,442 +0.10(+1.44%)
Dec 05, 2003 6.922 6.939 6.846 6.844 1,143,750 -0.12(-1.66%)
Dec 04, 2003 7.033 7.053 6.870 6.960 2,335,796 -0.10(-1.35%)
Dec 03, 2003 6.995 7.087 6.995 7.055 2,527,206 +0.09(+1.24%)
Dec 02, 2003 6.941 7.001 6.928 6.968 3,044,898 +0.01(+0.15%)
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.