Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.815 7.951 7.769 7.927 3,121,421 +0.12(+1.48%)
Sep 29, 2004 7.727 7.812 7.721 7.812 1,585,038 +0.07(+0.93%)
Sep 28, 2004 7.711 7.775 7.668 7.740 2,134,593 +0.02(+0.29%)
Sep 27, 2004 7.823 7.831 7.681 7.717 1,456,538 -0.13(-1.59%)
Sep 24, 2004 7.839 7.868 7.817 7.842 1,578,800 +0.02(+0.31%)
Sep 23, 2004 7.815 7.897 7.791 7.818 1,447,181 -0.02(-0.22%)
Sep 22, 2004 7.863 7.875 7.738 7.836 1,325,543 -0.07(-0.85%)
Sep 21, 2004 7.873 7.932 7.836 7.903 1,697,319 +0.03(+0.35%)
Sep 20, 2004 7.918 7.971 7.870 7.876 1,427,220 -0.04(-0.51%)
Sep 17, 2004 7.967 8.008 7.900 7.916 2,134,593 -0.03(-0.36%)
Sep 16, 2004 8.024 8.040 7.937 7.945 1,817,086 -0.07(-0.92%)
Sep 15, 2004 8.016 8.088 7.995 8.019 1,712,914 -0.03(-0.32%)
Sep 14, 2004 8.000 8.072 7.982 8.044 1,273,145 +0.01(+0.10%)
Sep 13, 2004 7.992 8.054 7.967 8.036 1,379,189 +0.04(+0.48%)
Sep 10, 2004 7.943 8.025 7.903 7.998 1,427,844 +0.07(+0.85%)
Sep 09, 2004 8.117 8.117 7.903 7.931 2,072,838 -0.18(-2.27%)
Sep 08, 2004 8.040 8.179 8.040 8.115 2,619,898 +0.05(+0.58%)
Sep 07, 2004 8.080 8.097 8.019 8.068 1,878,841 +0.06(+0.78%)
Sep 03, 2004 8.048 8.048 7.969 8.006 2,045,391 -0.06(-0.77%)
Sep 02, 2004 7.911 8.073 7.911 8.068 1,982,389 +0.16(+2.03%)
Sep 01, 2004 7.910 7.966 7.866 7.908 1,652,407 -0.00(-0.02%)
Aug 31, 2004 7.790 7.910 7.770 7.910 2,043,520 +0.14(+1.84%)
Aug 30, 2004 7.860 7.863 7.762 7.767 1,013,027 -0.09(-1.16%)
Aug 27, 2004 7.892 7.897 7.817 7.858 1,721,647 -0.05(-0.63%)
Aug 26, 2004 7.942 7.951 7.905 7.908 1,898,802 -0.03(-0.34%)
Aug 25, 2004 7.963 7.982 7.895 7.935 1,659,892 -0.04(-0.54%)
Aug 24, 2004 7.943 7.992 7.919 7.979 1,128,427 +0.07(+0.83%)
Aug 23, 2004 8.024 8.024 7.889 7.913 1,653,654 -0.11(-1.38%)
Aug 20, 2004 7.943 8.028 7.895 8.024 2,068,471 +0.08(+1.01%)
Aug 19, 2004 7.895 7.953 7.847 7.943 1,508,312 +0.04(+0.47%)
Aug 18, 2004 7.854 7.908 7.799 7.907 1,282,502 +0.05(+0.69%)
Aug 17, 2004 7.833 7.950 7.830 7.852 1,512,055 +0.05(+0.66%)
Aug 16, 2004 7.581 7.806 7.581 7.801 1,598,137 +0.19(+2.53%)
Aug 13, 2004 7.623 7.623 7.533 7.608 1,697,943 -0.01(-0.11%)
Aug 12, 2004 7.738 7.738 7.568 7.616 1,479,618 -0.12(-1.59%)
Aug 11, 2004 7.782 7.782 7.676 7.740 1,496,460 -0.04(-0.54%)
Aug 10, 2004 7.661 7.788 7.650 7.782 1,089,129 +0.12(+1.59%)
Aug 09, 2004 7.671 7.706 7.562 7.660 1,369,208 +0.03(+0.38%)
Aug 06, 2004 7.647 7.663 7.564 7.631 2,195,724 -0.08(-1.00%)
Aug 05, 2004 7.892 7.892 7.697 7.708 2,453,971 -0.17(-2.22%)
Aug 04, 2004 8.000 8.000 7.785 7.883 2,870,036 -0.14(-1.70%)
Aug 03, 2004 8.040 8.059 7.959 8.019 2,242,508 -0.04(-0.50%)
Aug 02, 2004 8.040 8.091 7.982 8.059 2,445,862 +0.04(+0.52%)
Jul 30, 2004 7.996 8.033 7.927 8.017 2,322,352 +0.05(+0.60%)
Jul 29, 2004 7.849 8.033 7.839 7.969 3,525,634 +0.12(+1.55%)
Jul 28, 2004 7.759 7.868 7.692 7.847 2,055,996 +0.06(+0.78%)
Jul 27, 2004 7.807 7.838 7.732 7.786 2,158,297 +0.00(+0.02%)
Jul 26, 2004 7.729 7.871 7.729 7.785 2,528,825 +0.06(+0.73%)
Jul 23, 2004 7.583 7.754 7.535 7.729 3,515,653 +0.15(+2.01%)
Jul 22, 2004 7.629 7.629 7.353 7.576 3,674,719 -0.05(-0.67%)
Jul 21, 2004 7.733 7.767 7.621 7.628 1,768,431 -0.07(-0.96%)
Jul 20, 2004 7.608 7.729 7.599 7.701 1,799,620 +0.12(+1.54%)
Jul 19, 2004 7.669 7.684 7.559 7.584 1,960,557 -0.09(-1.21%)
Jul 16, 2004 7.807 7.822 7.666 7.677 2,201,962 -0.06(-0.73%)
Jul 15, 2004 7.759 7.801 7.732 7.733 1,211,391 -0.02(-0.21%)
Jul 14, 2004 7.815 7.823 7.717 7.749 1,770,926 -0.07(-0.84%)
Jul 13, 2004 7.717 7.815 7.695 7.815 1,002,422 +0.09(+1.16%)
Jul 12, 2004 7.717 7.746 7.674 7.725 881,408 +0.02(+0.21%)
Jul 09, 2004 7.729 7.757 7.665 7.709 1,677,358 -0.02(-0.25%)
Jul 08, 2004 7.855 7.855 7.650 7.729 2,115,879 -0.13(-1.65%)
Jul 07, 2004 7.735 7.897 7.735 7.858 2,118,998 +0.12(+1.60%)
Jul 06, 2004 7.751 7.759 7.708 7.735 1,807,729 -0.02(-0.31%)
Jul 02, 2004 7.801 7.823 7.735 7.759 1,465,271 -0.04(-0.53%)
Jul 01, 2004 7.807 7.841 7.740 7.801 3,171,324 -0.01(-0.08%)
Jun 30, 2004 7.847 7.875 7.794 7.807 2,904,968 -0.05(-0.61%)
Jun 29, 2004 7.992 7.992 7.842 7.855 2,677,286 -0.15(-1.90%)
Jun 28, 2004 8.016 8.088 7.980 8.008 2,775,220 +0.03(+0.40%)
Jun 25, 2004 7.935 8.033 7.926 7.976 2,762,745 -0.00(-0.06%)
Jun 24, 2004 7.834 8.075 7.834 7.980 3,977,254 +0.15(+1.92%)
Jun 23, 2004 7.727 7.834 7.705 7.830 1,553,225 +0.11(+1.43%)
Jun 22, 2004 7.647 7.740 7.605 7.719 2,290,539 +0.08(+1.03%)
Jun 21, 2004 7.663 7.676 7.624 7.640 1,231,975 +0.00(+0.02%)
Jun 18, 2004 7.629 7.692 7.626 7.639 2,137,088 +0.01(+0.13%)
Jun 17, 2004 7.615 7.671 7.583 7.629 1,658,645 +0.00(+0.00%)
Jun 16, 2004 7.637 7.656 7.589 7.629 1,499,579 -0.00(-0.06%)
Jun 15, 2004 7.604 7.703 7.596 7.634 2,051,629 +0.06(+0.83%)
Jun 14, 2004 7.631 7.639 7.555 7.572 1,296,225 -0.09(-1.19%)
Jun 10, 2004 7.608 7.689 7.602 7.663 1,800,244 +0.12(+1.57%)
Jun 09, 2004 7.687 7.689 7.528 7.544 2,437,129 -0.20(-2.59%)
Jun 08, 2004 7.631 7.751 7.631 7.745 2,944,890 +0.09(+1.24%)
Jun 07, 2004 7.591 7.661 7.567 7.650 1,343,633 +0.09(+1.17%)
Jun 04, 2004 7.554 7.581 7.519 7.562 1,835,800 +0.01(+0.11%)
Jun 03, 2004 7.527 7.572 7.432 7.554 3,021,615 +0.04(+0.47%)
Jun 02, 2004 7.471 7.522 7.454 7.519 1,784,025 +0.06(+0.84%)
Jun 01, 2004 7.531 7.539 7.414 7.456 1,440,320 -0.08(-1.00%)
May 28, 2004 7.499 7.554 7.437 7.531 2,142,702 +0.03(+0.43%)
May 27, 2004 7.394 7.522 7.394 7.499 2,089,056 +0.12(+1.65%)
May 26, 2004 7.414 7.438 7.341 7.378 1,181,449 -0.04(-0.50%)
May 25, 2004 7.230 7.416 7.182 7.414 2,329,838 +0.20(+2.71%)
May 24, 2004 7.224 7.302 7.171 7.219 2,235,022 -0.02(-0.27%)
May 21, 2004 7.166 7.277 7.163 7.238 2,610,541 +0.14(+1.92%)
May 20, 2004 7.118 7.139 7.017 7.102 1,986,132 -0.02(-0.32%)
May 19, 2004 7.134 7.248 7.110 7.124 2,268,707 +0.02(+0.29%)
May 18, 2004 7.070 7.160 7.051 7.103 1,916,268 +0.03(+0.39%)
May 17, 2004 7.164 7.164 7.004 7.076 1,988,003 -0.13(-1.78%)
May 14, 2004 7.195 7.275 7.038 7.204 2,012,955 +0.00(+0.02%)
May 13, 2004 7.222 7.265 7.182 7.203 2,287,420 -0.01(-0.09%)
May 12, 2004 7.158 7.209 7.025 7.209 2,321,105 +0.04(+0.56%)
May 11, 2004 7.046 7.169 7.044 7.169 1,896,931 +0.12(+1.64%)
May 10, 2004 7.038 7.086 6.974 7.054 1,848,275 +0.02(+0.23%)
May 07, 2004 7.209 7.302 7.014 7.038 2,051,629 -0.17(-2.38%)
May 06, 2004 7.278 7.278 7.140 7.209 2,576,857 -0.09(-1.23%)
May 05, 2004 7.246 7.315 7.230 7.299 2,094,047 +0.05(+0.73%)
May 04, 2004 7.334 7.374 7.214 7.246 5,734,458 -0.23(-3.11%)
May 03, 2004 7.432 7.493 7.358 7.479 2,034,163 +0.08(+1.06%)
Apr 30, 2004 7.430 7.458 7.264 7.400 2,129,602 -0.02(-0.22%)
Apr 29, 2004 7.535 7.604 7.370 7.416 2,553,776 -0.09(-1.22%)
Apr 28, 2004 7.624 7.632 7.487 7.507 1,801,491 -0.12(-1.51%)
Apr 27, 2004 7.615 7.748 7.469 7.623 3,046,567 +0.04(+0.49%)
Apr 26, 2004 7.687 7.703 7.544 7.586 1,292,483 -0.10(-1.31%)
Apr 23, 2004 7.735 7.746 7.666 7.687 1,817,710 -0.01(-0.15%)
Apr 22, 2004 7.560 7.711 7.541 7.698 2,222,546 +0.14(+1.82%)
Apr 21, 2004 7.559 7.576 7.373 7.560 1,988,627 +0.00(+0.02%)
Apr 20, 2004 7.658 7.732 7.559 7.559 2,635,492 -0.10(-1.28%)
Apr 19, 2004 7.671 7.676 7.597 7.656 1,145,893 -0.03(-0.38%)
Apr 16, 2004 7.727 7.727 7.663 7.685 1,556,344 -0.01(-0.08%)
Apr 15, 2004 7.695 7.772 7.674 7.692 1,973,656 +0.01(+0.17%)
Apr 14, 2004 7.660 7.722 7.596 7.679 2,861,926 +0.02(+0.21%)
Apr 13, 2004 7.644 7.703 7.639 7.663 3,416,471 +0.02(+0.25%)
Apr 12, 2004 7.639 7.663 7.613 7.644 2,003,598 +0.03(+0.34%)
Apr 08, 2004 7.693 7.703 7.568 7.618 2,475,803 -0.04(-0.56%)
Apr 07, 2004 7.700 7.727 7.588 7.661 2,417,167 -0.10(-1.32%)
Apr 06, 2004 7.725 7.774 7.687 7.764 3,496,940 +0.04(+0.50%)
Apr 05, 2004 7.575 7.725 7.567 7.725 2,997,288 +0.17(+2.29%)
Apr 02, 2004 7.527 7.607 7.519 7.552 3,233,079 +0.05(+0.62%)
Apr 01, 2004 7.503 7.559 7.424 7.506 3,503,801 +0.02(+0.26%)
Mar 31, 2004 7.488 7.519 7.374 7.487 3,787,624 -0.03(-0.41%)
Mar 30, 2004 7.488 7.541 7.430 7.517 2,333,580 +0.05(+0.73%)
Mar 29, 2004 7.334 7.463 7.309 7.463 2,702,237 +0.14(+1.97%)
Mar 26, 2004 7.285 7.345 7.278 7.318 4,634,724 +0.06(+0.88%)
Mar 25, 2004 7.309 7.360 7.203 7.254 6,415,007 -0.05(-0.75%)
Mar 24, 2004 7.078 7.349 7.070 7.309 8,513,421 +0.44(+6.47%)
Mar 23, 2004 6.877 6.901 6.821 6.865 2,135,840 -0.00(-0.07%)
Mar 22, 2004 6.961 6.961 6.858 6.869 2,117,751 -0.09(-1.31%)
Mar 19, 2004 6.974 7.017 6.945 6.961 1,706,676 -0.03(-0.37%)
Mar 18, 2004 7.102 7.102 6.930 6.986 3,887,429 -0.13(-1.80%)
Mar 17, 2004 7.071 7.137 7.071 7.115 2,694,128 +0.04(+0.50%)
Mar 16, 2004 7.022 7.115 7.022 7.079 1,991,746 +0.06(+0.82%)
Mar 15, 2004 7.113 7.113 7.006 7.022 1,415,992 -0.10(-1.35%)
Mar 12, 2004 7.022 7.118 6.970 7.118 1,666,130 +0.09(+1.23%)
Mar 11, 2004 7.105 7.129 7.030 7.031 1,660,516 -0.09(-1.26%)
Mar 10, 2004 7.283 7.286 7.118 7.121 1,291,235 -0.13(-1.79%)
Mar 09, 2004 7.262 7.310 7.216 7.251 1,357,980 -0.01(-0.13%)
Mar 08, 2004 7.326 7.326 7.256 7.261 1,266,907 -0.03(-0.46%)
Mar 05, 2004 7.254 7.333 7.230 7.294 1,828,938 -0.02(-0.26%)
Mar 04, 2004 7.236 7.318 7.230 7.313 1,422,230 +0.06(+0.84%)
Mar 03, 2004 7.286 7.310 7.204 7.253 2,487,655 -0.05(-0.75%)
Mar 02, 2004 7.286 7.328 7.262 7.307 1,647,416 +0.00(+0.00%)
Mar 01, 2004 7.243 7.331 7.230 7.307 1,468,390 +0.10(+1.45%)
Feb 27, 2004 7.217 7.291 7.198 7.203 1,921,258 -0.01(-0.20%)
Feb 26, 2004 7.214 7.230 7.171 7.217 1,666,754 -0.03(-0.42%)
Feb 25, 2004 7.235 7.262 7.201 7.248 2,442,743 +0.01(+0.18%)
Feb 24, 2004 7.214 7.262 7.214 7.235 4,005,949 +0.01(+0.16%)
Feb 23, 2004 7.198 7.256 7.195 7.224 2,874,402 +0.04(+0.54%)
Feb 20, 2004 7.166 7.214 7.123 7.185 2,637,987 +0.05(+0.72%)
Feb 19, 2004 7.134 7.169 7.134 7.134 2,583,718 +0.00(+0.02%)
Feb 18, 2004 7.091 7.166 7.078 7.132 2,984,812 +0.00(+0.02%)
Feb 17, 2004 7.063 7.137 7.062 7.131 4,542,404 -0.03(-0.40%)
Feb 13, 2004 7.198 7.235 7.110 7.160 1,716,657 -0.06(-0.87%)
Feb 12, 2004 7.135 7.243 7.134 7.222 2,811,400 +0.08(+1.19%)
Feb 11, 2004 7.137 7.198 7.070 7.137 5,641,514 -0.04(-0.56%)
Feb 10, 2004 6.929 7.198 6.929 7.177 4,955,350 +0.25(+3.54%)
Feb 09, 2004 6.930 6.959 6.884 6.932 1,711,666 -0.00(-0.02%)
Feb 06, 2004 6.893 6.935 6.853 6.933 1,700,438 +0.04(+0.58%)
Feb 05, 2004 6.873 6.893 6.845 6.893 2,888,749 +0.02(+0.30%)
Feb 04, 2004 6.890 6.893 6.847 6.873 1,837,047 -0.02(-0.26%)
Feb 03, 2004 6.882 6.916 6.829 6.890 5,997,071 +0.02(+0.35%)
Feb 02, 2004 6.797 6.877 6.743 6.866 3,816,942 +0.05(+0.78%)
Jan 30, 2004 6.813 6.861 6.749 6.813 3,548,090 -0.03(-0.40%)
Jan 29, 2004 6.797 6.853 6.781 6.840 2,401,573 +0.05(+0.73%)
Jan 28, 2004 6.877 6.877 6.784 6.791 3,047,191 -0.06(-0.87%)
Jan 27, 2004 6.876 6.876 6.821 6.850 2,366,017 -0.03(-0.40%)
Jan 26, 2004 6.893 6.909 6.820 6.877 1,613,108 -0.02(-0.23%)
Jan 23, 2004 6.893 6.893 6.868 6.893 1,734,746 +0.00(+0.00%)
Jan 22, 2004 6.869 6.901 6.839 6.893 2,366,017 +0.00(+0.00%)
Jan 21, 2004 6.901 6.922 6.874 6.893 2,996,664 +0.00(+0.02%)
Jan 20, 2004 6.866 6.913 6.855 6.892 1,260,670 -0.01(-0.09%)
Jan 16, 2004 6.884 6.911 6.831 6.898 3,685,947 +0.03(+0.44%)
Jan 15, 2004 6.885 6.900 6.789 6.868 1,384,179 -0.03(-0.37%)
Jan 14, 2004 6.850 6.893 6.845 6.893 1,187,687 +0.08(+1.15%)
Jan 13, 2004 6.889 6.893 6.788 6.815 1,579,424 -0.06(-0.91%)
Jan 12, 2004 6.839 6.877 6.821 6.877 2,362,898 +0.03(+0.44%)
Jan 09, 2004 6.845 6.892 6.818 6.847 2,484,536 -0.05(-0.67%)
Jan 08, 2004 6.890 6.935 6.877 6.893 2,788,320 +0.00(+0.05%)
Jan 07, 2004 6.940 6.940 6.837 6.890 1,711,666 -0.03(-0.49%)
Jan 06, 2004 7.002 7.002 6.921 6.924 2,133,345 -0.09(-1.35%)
Jan 05, 2004 6.901 7.023 6.897 7.018 2,681,029 +0.19(+2.82%)
Jan 02, 2004 6.932 6.972 6.808 6.826 1,514,550 -0.11(-1.53%)
Dec 31, 2003 6.865 6.946 6.863 6.932 1,808,353 +0.08(+1.24%)
Dec 30, 2003 6.858 6.881 6.812 6.847 1,291,235 -0.01(-0.16%)
Dec 29, 2003 6.789 6.866 6.743 6.858 1,356,109 +0.08(+1.25%)
Dec 26, 2003 6.797 6.853 6.767 6.773 537,702 +0.01(+0.14%)
Dec 24, 2003 6.813 6.813 6.756 6.764 357,428 -0.05(-0.75%)
Dec 23, 2003 6.789 6.869 6.776 6.815 1,530,145 +0.03(+0.40%)
Dec 22, 2003 6.715 6.804 6.706 6.788 1,308,701 +0.06(+0.83%)
Dec 19, 2003 6.725 6.775 6.682 6.731 2,011,707 +0.06(+0.89%)
Dec 18, 2003 6.690 6.730 6.630 6.672 1,921,882 -0.05(-0.81%)
Dec 17, 2003 6.637 6.728 6.637 6.727 2,637,364 +0.14(+2.17%)
Dec 16, 2003 6.568 6.611 6.512 6.584 1,894,435 +0.04(+0.66%)
Dec 15, 2003 6.655 6.695 6.541 6.541 1,929,991 -0.08(-1.19%)
Dec 12, 2003 6.626 6.626 6.549 6.619 1,813,967 +0.01(+0.15%)
Dec 11, 2003 6.461 6.642 6.461 6.610 1,999,855 +0.14(+2.18%)
Dec 10, 2003 6.616 6.616 6.457 6.469 1,209,519 -0.16(-2.47%)
Dec 09, 2003 6.581 6.638 6.576 6.632 1,871,979 +0.08(+1.17%)
Dec 08, 2003 6.462 6.562 6.489 6.555 1,759,698 +0.09(+1.44%)
Dec 05, 2003 6.536 6.552 6.464 6.462 1,211,391 -0.11(-1.66%)
Dec 04, 2003 6.640 6.659 6.486 6.571 2,473,932 -0.09(-1.35%)
Dec 03, 2003 6.605 6.691 6.605 6.661 2,676,662 +0.08(+1.24%)
Dec 02, 2003 6.554 6.610 6.541 6.579 3,224,969 +0.01(+0.15%)
Dec 01, 2003 6.629 6.629 6.555 6.570 3,477,602 -0.05(-0.70%)
Nov 28, 2003 6.666 6.677 6.606 6.616 827,139 -0.04(-0.67%)
Nov 26, 2003 6.661 6.661 6.624 6.661 1,436,577 +0.02(+0.36%)
Nov 25, 2003 6.574 6.711 6.574 6.637 2,147,068 +0.06(+0.85%)
Nov 24, 2003 6.557 6.590 6.515 6.581 2,905,591 +0.05(+0.71%)
Nov 21, 2003 6.461 6.566 6.445 6.534 2,903,096 +0.09(+1.42%)
Nov 20, 2003 6.534 6.549 6.445 6.443 2,453,971 -0.09(-1.37%)
Nov 19, 2003 6.613 6.613 6.523 6.533 1,071,039 -0.07(-1.04%)
Nov 18, 2003 6.614 6.614 6.597 6.602 2,181,377 -0.01(-0.17%)
Nov 17, 2003 6.618 6.719 6.584 6.613 3,040,329 -0.11(-1.60%)
Nov 14, 2003 6.799 6.861 6.699 6.720 2,344,185 -0.07(-1.09%)
Nov 13, 2003 6.866 6.866 6.773 6.794 3,209,375 -0.09(-1.37%)
Nov 12, 2003 6.805 6.892 6.805 6.889 1,740,360 +0.08(+1.15%)
Nov 11, 2003 6.773 6.861 6.773 6.810 2,055,372 +0.03(+0.38%)
Nov 10, 2003 6.908 6.908 6.776 6.784 2,109,018 -0.10(-1.47%)
Nov 07, 2003 6.909 6.933 6.881 6.885 2,692,257 -0.06(-0.92%)
Nov 06, 2003 6.845 6.946 6.831 6.950 2,555,024 +0.10(+1.52%)
Nov 05, 2003 6.837 6.844 6.813 6.845 1,438,448 +0.03(+0.40%)
Nov 04, 2003 6.837 6.844 6.813 6.818 1,634,941 -0.03(-0.37%)
Nov 03, 2003 6.805 6.852 6.780 6.844 2,617,858 +0.04(+0.57%)
Oct 31, 2003 6.824 6.935 6.805 6.805 2,263,716 -0.03(-0.40%)
Oct 30, 2003 6.889 6.893 6.816 6.832 2,256,231 -0.04(-0.58%)
Oct 29, 2003 6.941 6.977 6.873 6.873 3,833,160 -0.19(-2.68%)
Oct 28, 2003 6.993 7.065 6.961 7.062 2,463,951 +0.09(+1.29%)
Oct 27, 2003 6.834 7.023 6.834 6.972 2,986,060 +0.18(+2.59%)
Oct 24, 2003 6.797 6.834 6.749 6.796 2,205,704 -0.07(-1.03%)
Oct 23, 2003 6.687 6.958 6.645 6.866 4,045,247 +0.17(+2.54%)
Oct 22, 2003 6.786 6.786 6.685 6.696 2,049,758 -0.09(-1.32%)
Oct 21, 2003 6.858 6.858 6.776 6.786 2,126,484 -0.08(-1.12%)
Oct 20, 2003 6.845 6.876 6.764 6.863 2,371,631 -0.01(-0.21%)
Oct 17, 2003 6.933 6.933 6.858 6.877 2,207,576 -0.08(-1.17%)
Oct 16, 2003 6.834 6.998 6.818 6.959 3,790,119 +0.11(+1.62%)
Oct 15, 2003 6.627 6.849 6.614 6.849 4,861,158 +0.21(+3.19%)
Oct 14, 2003 6.629 6.637 6.579 6.637 1,671,744 +0.02(+0.34%)
Oct 13, 2003 6.486 6.651 6.509 6.614 1,313,068 +0.13(+1.98%)
Oct 10, 2003 6.571 6.589 6.477 6.486 2,317,986 -0.08(-1.22%)
Oct 09, 2003 6.437 6.704 6.437 6.566 3,688,442 +0.23(+3.64%)
Oct 08, 2003 6.448 6.448 6.308 6.336 1,799,620 -0.08(-1.27%)
Oct 07, 2003 6.430 6.417 6.348 6.417 1,691,705 -0.01(-0.20%)
Oct 06, 2003 6.428 6.451 6.376 6.430 1,505,817 +0.02(+0.28%)
Oct 03, 2003 6.372 6.446 6.372 6.412 3,662,243 +0.09(+1.37%)
Oct 02, 2003 6.340 6.356 6.297 6.326 1,052,325 -0.01(-0.10%)
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.