Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 9.219 9.228 9.151 9.184 4,881,216 -0.04(-0.39%)
Nov 29, 2004 9.219 9.271 9.202 9.219 3,162,826 +0.02(+0.18%)
Nov 26, 2004 9.202 9.219 9.191 9.202 1,346,846 +0.00(+0.00%)
Nov 24, 2004 9.189 9.213 9.170 9.202 3,019,970 +0.03(+0.28%)
Nov 23, 2004 9.172 9.218 9.117 9.177 2,927,084 +0.01(+0.06%)
Nov 22, 2004 9.157 9.189 9.083 9.172 2,780,700 +0.03(+0.28%)
Nov 19, 2004 9.245 9.254 9.146 9.146 2,237,493 -0.10(-1.07%)
Nov 18, 2004 9.288 9.322 9.242 9.245 2,175,177 -0.06(-0.60%)
Nov 17, 2004 9.330 9.395 9.299 9.301 3,213,972 +0.01(+0.15%)
Nov 16, 2004 9.271 9.322 9.259 9.288 3,955,884 +0.03(+0.37%)
Nov 15, 2004 9.271 9.299 9.247 9.254 3,032,315 -0.02(-0.18%)
Nov 12, 2004 9.245 9.296 9.226 9.271 4,842,416 +0.04(+0.46%)
Nov 11, 2004 9.250 9.277 9.182 9.228 3,178,111 -0.02(-0.24%)
Nov 10, 2004 9.288 9.328 9.228 9.250 4,004,091 -0.02(-0.22%)
Nov 09, 2004 9.305 9.345 9.247 9.271 2,061,715 -0.07(-0.73%)
Nov 08, 2004 9.356 9.381 9.327 9.339 3,273,348 -0.03(-0.34%)
Nov 05, 2004 9.386 9.393 9.337 9.371 3,935,308 -0.02(-0.25%)
Nov 04, 2004 9.279 9.405 9.252 9.395 4,487,921 +0.12(+1.25%)
Nov 03, 2004 9.262 9.279 9.216 9.279 1,856,543 +0.06(+0.65%)
Nov 02, 2004 9.254 9.318 9.202 9.219 2,016,448 -0.05(-0.51%)
Nov 01, 2004 9.160 9.284 9.121 9.267 2,447,957 +0.11(+1.21%)
Oct 29, 2004 9.168 9.180 9.112 9.157 2,271,591 -0.01(-0.13%)
Oct 28, 2004 9.100 9.216 9.066 9.168 1,947,666 +0.05(+0.56%)
Oct 27, 2004 8.993 9.123 8.951 9.117 4,822,428 -0.06(-0.63%)
Oct 26, 2004 9.145 9.175 9.049 9.175 3,584,340 +0.03(+0.33%)
Oct 25, 2004 8.510 9.243 8.454 9.145 8,841,804 +0.64(+7.48%)
Oct 22, 2004 8.573 8.631 8.490 8.508 1,410,926 -0.06(-0.73%)
Oct 21, 2004 8.446 8.636 8.386 8.571 2,644,310 +0.10(+1.16%)
Oct 20, 2004 8.391 8.563 8.369 8.473 2,276,882 +0.11(+1.28%)
Oct 19, 2004 8.452 8.488 8.357 8.366 1,580,825 -0.11(-1.26%)
Oct 18, 2004 8.386 8.488 8.349 8.473 1,416,805 +0.07(+0.85%)
Oct 15, 2004 8.377 8.483 8.335 8.401 2,275,706 +0.20(+2.43%)
Oct 14, 2004 8.182 8.296 8.153 8.202 2,291,579 +0.02(+0.25%)
Oct 13, 2004 8.281 8.281 8.020 8.182 2,863,004 -0.10(-1.17%)
Oct 12, 2004 8.394 8.394 8.255 8.279 2,330,967 -0.19(-2.29%)
Oct 11, 2004 8.442 8.481 8.412 8.473 670,777 +0.02(+0.22%)
Oct 08, 2004 8.524 8.541 8.398 8.454 1,192,820 -0.07(-0.78%)
Oct 07, 2004 8.602 8.622 8.519 8.520 1,333,325 -0.10(-1.14%)
Oct 06, 2004 8.505 8.633 8.505 8.619 1,544,376 +0.13(+1.58%)
Oct 05, 2004 8.493 8.505 8.429 8.485 997,642 -0.01(-0.12%)
Oct 04, 2004 8.539 8.553 8.463 8.495 1,365,659 +0.03(+0.40%)
Oct 01, 2004 8.429 8.527 8.406 8.461 1,846,549 +0.05(+0.59%)
Sep 30, 2004 8.292 8.437 8.243 8.412 2,941,781 +0.12(+1.48%)
Sep 29, 2004 8.199 8.289 8.192 8.289 1,493,818 +0.08(+0.93%)
Sep 28, 2004 8.182 8.250 8.136 8.212 2,011,745 +0.02(+0.29%)
Sep 27, 2004 8.301 8.309 8.150 8.189 1,372,713 -0.13(-1.59%)
Sep 24, 2004 8.318 8.349 8.294 8.321 1,487,939 +0.03(+0.31%)
Sep 23, 2004 8.292 8.379 8.267 8.296 1,363,895 -0.02(-0.23%)
Sep 22, 2004 8.343 8.355 8.211 8.315 1,249,257 -0.07(-0.85%)
Sep 21, 2004 8.354 8.417 8.315 8.386 1,599,637 +0.03(+0.35%)
Sep 20, 2004 8.401 8.457 8.350 8.357 1,345,083 -0.04(-0.51%)
Sep 17, 2004 8.454 8.497 8.383 8.400 2,011,745 -0.03(-0.36%)
Sep 16, 2004 8.514 8.531 8.422 8.430 1,712,511 -0.08(-0.92%)
Sep 15, 2004 8.505 8.582 8.483 8.508 1,614,334 -0.03(-0.32%)
Sep 14, 2004 8.488 8.565 8.469 8.536 1,199,875 +0.01(+0.10%)
Sep 13, 2004 8.480 8.546 8.454 8.527 1,299,815 +0.04(+0.48%)
Sep 10, 2004 8.429 8.515 8.386 8.486 1,345,670 +0.07(+0.85%)
Sep 09, 2004 8.612 8.612 8.386 8.415 1,953,544 -0.20(-2.27%)
Sep 08, 2004 8.531 8.679 8.531 8.611 2,469,120 +0.05(+0.58%)
Sep 07, 2004 8.573 8.592 8.508 8.561 1,770,712 +0.07(+0.78%)
Sep 03, 2004 8.539 8.539 8.456 8.495 1,927,677 -0.07(-0.77%)
Sep 02, 2004 8.394 8.566 8.394 8.561 1,868,301 +0.17(+2.03%)
Sep 01, 2004 8.393 8.452 8.347 8.391 1,557,309 -0.00(-0.02%)
Aug 31, 2004 8.265 8.393 8.245 8.393 1,925,914 +0.15(+1.84%)
Aug 30, 2004 8.340 8.343 8.236 8.241 954,726 -0.10(-1.16%)
Aug 27, 2004 8.374 8.379 8.294 8.338 1,622,565 -0.05(-0.63%)
Aug 26, 2004 8.427 8.437 8.388 8.391 1,789,524 -0.03(-0.34%)
Aug 25, 2004 8.449 8.469 8.377 8.420 1,564,364 -0.05(-0.54%)
Aug 24, 2004 8.429 8.480 8.403 8.466 1,063,485 +0.07(+0.83%)
Aug 23, 2004 8.514 8.514 8.371 8.396 1,558,485 -0.12(-1.38%)
Aug 20, 2004 8.429 8.519 8.377 8.514 1,949,429 +0.09(+1.01%)
Aug 19, 2004 8.377 8.439 8.326 8.429 1,421,508 +0.04(+0.47%)
Aug 18, 2004 8.333 8.391 8.275 8.389 1,208,693 +0.06(+0.69%)
Aug 17, 2004 8.311 8.435 8.308 8.332 1,425,035 +0.05(+0.66%)
Aug 16, 2004 8.044 8.282 8.044 8.277 1,506,163 +0.20(+2.53%)
Aug 13, 2004 8.088 8.088 7.993 8.073 1,600,225 -0.01(-0.11%)
Aug 12, 2004 8.211 8.211 8.030 8.082 1,394,465 -0.13(-1.59%)
Aug 11, 2004 8.257 8.257 8.144 8.212 1,410,338 -0.04(-0.54%)
Aug 10, 2004 8.129 8.264 8.117 8.257 1,026,448 +0.13(+1.59%)
Aug 09, 2004 8.139 8.177 8.024 8.127 1,290,409 +0.03(+0.38%)
Aug 06, 2004 8.114 8.131 8.025 8.097 2,069,358 -0.08(-1.00%)
Aug 05, 2004 8.374 8.374 8.167 8.178 2,312,743 -0.19(-2.22%)
Aug 04, 2004 8.488 8.488 8.260 8.364 2,704,863 -0.14(-1.70%)
Aug 03, 2004 8.531 8.551 8.446 8.508 2,113,449 -0.04(-0.50%)
Aug 02, 2004 8.531 8.585 8.469 8.551 2,305,100 +0.04(+0.52%)
Jul 30, 2004 8.485 8.524 8.412 8.507 2,188,699 +0.05(+0.60%)
Jul 29, 2004 8.328 8.524 8.318 8.456 3,322,731 +0.13(+1.55%)
Jul 28, 2004 8.233 8.349 8.161 8.326 1,937,672 +0.06(+0.78%)
Jul 27, 2004 8.284 8.316 8.204 8.262 2,034,085 +0.00(+0.02%)
Jul 26, 2004 8.201 8.352 8.201 8.260 2,383,289 +0.06(+0.73%)
Jul 23, 2004 8.046 8.228 7.995 8.201 3,313,325 +0.16(+2.01%)
Jul 22, 2004 8.095 8.095 7.803 8.039 3,463,236 -0.05(-0.67%)
Jul 21, 2004 8.206 8.241 8.087 8.093 1,666,656 -0.08(-0.96%)
Jul 20, 2004 8.073 8.201 8.063 8.172 1,696,050 +0.12(+1.54%)
Jul 19, 2004 8.138 8.153 8.020 8.047 1,847,725 -0.10(-1.21%)
Jul 16, 2004 8.284 8.299 8.134 8.146 2,075,237 -0.06(-0.73%)
Jul 15, 2004 8.233 8.277 8.204 8.206 1,141,674 -0.02(-0.21%)
Jul 14, 2004 8.292 8.301 8.189 8.223 1,669,008 -0.07(-0.84%)
Jul 13, 2004 8.189 8.292 8.165 8.292 944,732 +0.10(+1.16%)
Jul 12, 2004 8.189 8.219 8.143 8.197 830,682 +0.02(+0.21%)
Jul 09, 2004 8.201 8.231 8.133 8.180 1,580,825 -0.02(-0.25%)
Jul 08, 2004 8.335 8.335 8.117 8.201 1,994,109 -0.14(-1.65%)
Jul 07, 2004 8.207 8.379 8.207 8.338 1,997,048 +0.13(+1.60%)
Jul 06, 2004 8.224 8.233 8.178 8.207 1,703,693 -0.03(-0.31%)
Jul 02, 2004 8.277 8.301 8.207 8.233 1,380,944 -0.04(-0.53%)
Jul 01, 2004 8.284 8.320 8.212 8.277 2,988,812 -0.01(-0.08%)
Jun 30, 2004 8.326 8.355 8.270 8.284 2,737,784 -0.05(-0.61%)
Jun 29, 2004 8.480 8.480 8.321 8.335 2,523,206 -0.16(-1.90%)
Jun 28, 2004 8.505 8.582 8.468 8.497 2,615,504 +0.03(+0.40%)
Jun 25, 2004 8.420 8.524 8.410 8.463 2,603,746 -0.01(-0.06%)
Jun 24, 2004 8.313 8.568 8.313 8.468 3,748,360 +0.16(+1.92%)
Jun 23, 2004 8.199 8.313 8.175 8.308 1,463,835 +0.12(+1.43%)
Jun 22, 2004 8.114 8.212 8.070 8.190 2,158,717 +0.08(+1.03%)
Jun 21, 2004 8.131 8.144 8.090 8.107 1,161,074 +0.00(+0.02%)
Jun 18, 2004 8.095 8.161 8.092 8.105 2,014,097 +0.01(+0.13%)
Jun 17, 2004 8.080 8.139 8.046 8.095 1,563,188 +0.00(+0.00%)
Jun 16, 2004 8.104 8.124 8.053 8.095 1,413,277 -0.01(-0.06%)
Jun 15, 2004 8.068 8.173 8.059 8.100 1,933,556 +0.07(+0.83%)
Jun 14, 2004 8.097 8.105 8.017 8.034 1,221,626 -0.10(-1.19%)
Jun 10, 2004 8.073 8.158 8.066 8.131 1,696,638 +0.13(+1.57%)
Jun 09, 2004 8.156 8.158 7.988 8.005 2,296,870 -0.21(-2.59%)
Jun 08, 2004 8.097 8.224 8.097 8.218 2,775,409 +0.10(+1.24%)
Jun 07, 2004 8.054 8.129 8.029 8.117 1,266,306 +0.09(+1.17%)
Jun 04, 2004 8.015 8.044 7.978 8.024 1,730,148 +0.01(+0.11%)
Jun 03, 2004 7.986 8.034 7.886 8.015 2,847,719 +0.04(+0.47%)
Jun 02, 2004 7.927 7.981 7.910 7.978 1,681,353 +0.07(+0.84%)
Jun 01, 2004 7.991 8.000 7.867 7.911 1,357,428 -0.08(-1.00%)
May 28, 2004 7.957 8.015 7.891 7.991 2,019,388 +0.03(+0.43%)
May 27, 2004 7.845 7.981 7.845 7.957 1,968,829 +0.13(+1.65%)
May 26, 2004 7.867 7.893 7.789 7.828 1,113,455 -0.04(-0.50%)
May 25, 2004 7.672 7.869 7.621 7.867 2,195,754 +0.21(+2.71%)
May 24, 2004 7.665 7.748 7.609 7.660 2,106,395 -0.02(-0.27%)
May 21, 2004 7.604 7.721 7.600 7.680 2,460,302 +0.14(+1.92%)
May 20, 2004 7.552 7.575 7.445 7.535 1,871,828 -0.02(-0.31%)
May 19, 2004 7.569 7.690 7.544 7.559 2,138,141 +0.02(+0.29%)
May 18, 2004 7.501 7.597 7.481 7.537 1,805,985 +0.03(+0.39%)
May 17, 2004 7.602 7.602 7.432 7.508 1,873,592 -0.14(-1.78%)
May 14, 2004 7.634 7.719 7.467 7.644 1,897,107 +0.00(+0.02%)
May 13, 2004 7.663 7.709 7.621 7.643 2,155,777 -0.01(-0.09%)
May 12, 2004 7.595 7.649 7.454 7.649 2,187,523 +0.04(+0.56%)
May 11, 2004 7.476 7.607 7.474 7.607 1,787,761 +0.12(+1.64%)
May 10, 2004 7.467 7.518 7.399 7.484 1,741,906 +0.02(+0.23%)
May 07, 2004 7.649 7.748 7.442 7.467 1,933,556 -0.18(-2.38%)
May 06, 2004 7.723 7.723 7.576 7.649 2,428,556 -0.10(-1.23%)
May 05, 2004 7.689 7.762 7.672 7.745 1,973,533 +0.06(+0.73%)
May 04, 2004 7.782 7.825 7.655 7.689 5,404,435 -0.25(-3.11%)
May 03, 2004 7.886 7.951 7.808 7.935 1,917,096 +0.08(+1.06%)
Apr 30, 2004 7.884 7.913 7.707 7.852 2,007,042 -0.02(-0.22%)
Apr 29, 2004 7.995 8.068 7.820 7.869 2,406,805 -0.10(-1.22%)
Apr 28, 2004 8.090 8.099 7.944 7.966 1,697,814 -0.12(-1.51%)
Apr 27, 2004 8.080 8.221 7.925 8.088 2,871,234 +0.04(+0.49%)
Apr 26, 2004 8.156 8.173 8.005 8.049 1,218,099 -0.11(-1.31%)
Apr 23, 2004 8.207 8.219 8.134 8.156 1,713,099 -0.01(-0.15%)
Apr 22, 2004 8.022 8.182 8.002 8.168 2,094,637 +0.15(+1.82%)
Apr 21, 2004 8.020 8.039 7.823 8.022 1,874,180 +0.00(+0.02%)
Apr 20, 2004 8.126 8.204 8.020 8.020 2,483,818 -0.10(-1.28%)
Apr 19, 2004 8.139 8.144 8.061 8.124 1,079,946 -0.03(-0.38%)
Apr 16, 2004 8.199 8.199 8.131 8.155 1,466,775 -0.01(-0.08%)
Apr 15, 2004 8.165 8.246 8.143 8.161 1,860,071 +0.01(+0.17%)
Apr 14, 2004 8.127 8.194 8.059 8.148 2,697,220 +0.02(+0.21%)
Apr 13, 2004 8.110 8.173 8.105 8.131 3,219,851 +0.02(+0.25%)
Apr 12, 2004 8.105 8.131 8.078 8.110 1,888,289 +0.03(+0.34%)
Apr 08, 2004 8.163 8.173 8.030 8.083 2,333,319 -0.05(-0.57%)
Apr 07, 2004 8.170 8.199 8.051 8.129 2,278,058 -0.11(-1.32%)
Apr 06, 2004 8.197 8.248 8.156 8.238 3,295,688 +0.04(+0.50%)
Apr 05, 2004 8.037 8.197 8.029 8.197 2,824,791 +0.18(+2.29%)
Apr 02, 2004 7.986 8.071 7.978 8.013 3,047,012 +0.05(+0.62%)
Apr 01, 2004 7.961 8.020 7.877 7.964 3,302,155 +0.02(+0.26%)
Mar 31, 2004 7.945 7.978 7.825 7.944 3,569,643 -0.03(-0.41%)
Mar 30, 2004 7.945 8.002 7.884 7.976 2,199,281 +0.06(+0.73%)
Mar 29, 2004 7.782 7.918 7.755 7.918 2,546,721 +0.15(+1.97%)
Mar 26, 2004 7.729 7.794 7.723 7.765 4,367,992 +0.07(+0.88%)
Mar 25, 2004 7.755 7.809 7.643 7.697 6,045,818 -0.06(-0.75%)
Mar 24, 2004 7.510 7.797 7.501 7.755 8,023,467 +0.47(+6.47%)
Mar 23, 2004 7.297 7.323 7.238 7.284 2,012,921 -0.01(-0.07%)
Mar 22, 2004 7.386 7.386 7.277 7.289 1,995,872 -0.10(-1.31%)
Mar 19, 2004 7.399 7.445 7.369 7.386 1,608,455 -0.03(-0.37%)
Mar 18, 2004 7.535 7.535 7.353 7.413 3,663,705 -0.14(-1.80%)
Mar 17, 2004 7.503 7.573 7.503 7.549 2,539,079 +0.04(+0.50%)
Mar 16, 2004 7.450 7.549 7.450 7.512 1,877,119 +0.06(+0.82%)
Mar 15, 2004 7.547 7.547 7.433 7.450 1,334,501 -0.10(-1.35%)
Mar 12, 2004 7.450 7.552 7.396 7.552 1,570,243 +0.09(+1.23%)
Mar 11, 2004 7.539 7.564 7.459 7.461 1,564,952 -0.10(-1.26%)
Mar 10, 2004 7.728 7.731 7.552 7.556 1,216,923 -0.14(-1.79%)
Mar 09, 2004 7.706 7.757 7.656 7.694 1,279,827 -0.01(-0.13%)
Mar 08, 2004 7.774 7.774 7.699 7.704 1,193,996 -0.04(-0.46%)
Mar 05, 2004 7.697 7.780 7.672 7.740 1,723,681 -0.02(-0.26%)
Mar 04, 2004 7.678 7.765 7.672 7.760 1,340,379 +0.06(+0.84%)
Mar 03, 2004 7.731 7.757 7.644 7.695 2,344,489 -0.06(-0.75%)
Mar 02, 2004 7.731 7.775 7.706 7.753 1,552,606 +0.00(+0.00%)
Mar 01, 2004 7.685 7.779 7.672 7.753 1,383,883 +0.11(+1.45%)
Feb 27, 2004 7.658 7.736 7.638 7.643 1,810,688 -0.02(-0.20%)
Feb 26, 2004 7.655 7.672 7.609 7.658 1,570,831 -0.03(-0.42%)
Feb 25, 2004 7.677 7.706 7.641 7.690 2,302,161 +0.01(+0.18%)
Feb 24, 2004 7.655 7.706 7.655 7.677 3,775,403 +0.01(+0.16%)
Feb 23, 2004 7.638 7.699 7.634 7.665 2,708,978 +0.04(+0.54%)
Feb 20, 2004 7.604 7.655 7.558 7.624 2,486,169 +0.05(+0.72%)
Feb 19, 2004 7.569 7.607 7.569 7.569 2,435,023 +0.00(+0.02%)
Feb 18, 2004 7.524 7.604 7.510 7.568 2,813,034 +0.00(+0.02%)
Feb 17, 2004 7.495 7.573 7.493 7.566 4,280,985 -0.03(-0.40%)
Feb 13, 2004 7.638 7.677 7.544 7.597 1,617,862 -0.07(-0.87%)
Feb 12, 2004 7.571 7.685 7.569 7.663 2,649,601 +0.09(+1.19%)
Feb 11, 2004 7.573 7.638 7.501 7.573 5,316,840 -0.04(-0.56%)
Feb 10, 2004 7.352 7.638 7.352 7.615 4,670,165 +0.26(+3.54%)
Feb 09, 2004 7.353 7.384 7.304 7.355 1,613,159 -0.00(-0.02%)
Feb 06, 2004 7.314 7.359 7.272 7.357 1,602,577 +0.04(+0.58%)
Feb 05, 2004 7.292 7.314 7.263 7.314 2,722,499 +0.02(+0.30%)
Feb 04, 2004 7.311 7.314 7.265 7.292 1,731,324 -0.02(-0.26%)
Feb 03, 2004 7.302 7.338 7.246 7.311 5,651,935 +0.03(+0.35%)
Feb 02, 2004 7.212 7.297 7.154 7.285 3,597,274 +0.06(+0.78%)
Jan 30, 2004 7.229 7.280 7.161 7.229 3,343,895 -0.03(-0.40%)
Jan 29, 2004 7.212 7.272 7.195 7.258 2,263,360 +0.05(+0.73%)
Jan 28, 2004 7.297 7.297 7.199 7.205 2,871,822 -0.06(-0.87%)
Jan 27, 2004 7.296 7.296 7.238 7.268 2,229,851 -0.03(-0.40%)
Jan 26, 2004 7.314 7.331 7.236 7.297 1,520,273 -0.02(-0.23%)
Jan 23, 2004 7.314 7.314 7.287 7.314 1,634,910 +0.00(+0.00%)
Jan 22, 2004 7.289 7.323 7.257 7.314 2,229,851 +0.00(+0.00%)
Jan 21, 2004 7.323 7.345 7.294 7.314 2,824,204 +0.00(+0.02%)
Jan 20, 2004 7.285 7.335 7.274 7.313 1,188,117 -0.01(-0.09%)
Jan 16, 2004 7.304 7.333 7.248 7.319 3,473,817 +0.03(+0.44%)
Jan 15, 2004 7.306 7.321 7.204 7.287 1,304,518 -0.03(-0.37%)
Jan 14, 2004 7.268 7.314 7.263 7.314 1,119,334 +0.08(+1.15%)
Jan 13, 2004 7.309 7.314 7.202 7.231 1,488,527 -0.07(-0.91%)
Jan 12, 2004 7.257 7.297 7.238 7.297 2,226,911 +0.03(+0.44%)
Jan 09, 2004 7.263 7.313 7.234 7.265 2,341,549 -0.05(-0.67%)
Jan 08, 2004 7.311 7.359 7.297 7.314 2,627,850 +0.00(+0.05%)
Jan 07, 2004 7.364 7.364 7.255 7.311 1,613,159 -0.04(-0.49%)
Jan 06, 2004 7.430 7.430 7.343 7.347 2,010,569 -0.10(-1.35%)
Jan 05, 2004 7.323 7.452 7.318 7.447 2,526,733 +0.20(+2.82%)
Jan 02, 2004 7.355 7.398 7.224 7.243 1,427,387 -0.11(-1.53%)
Dec 31, 2003 7.284 7.370 7.282 7.355 1,704,281 +0.09(+1.24%)
Dec 30, 2003 7.277 7.301 7.228 7.265 1,216,923 -0.01(-0.16%)
Dec 29, 2003 7.204 7.285 7.154 7.277 1,278,064 +0.09(+1.25%)
Dec 26, 2003 7.212 7.272 7.180 7.187 506,757 +0.01(+0.14%)
Dec 24, 2003 7.229 7.229 7.168 7.177 336,858 -0.05(-0.75%)
Dec 23, 2003 7.204 7.289 7.190 7.231 1,442,084 +0.03(+0.40%)
Dec 22, 2003 7.126 7.219 7.115 7.202 1,233,384 +0.06(+0.83%)
Dec 19, 2003 7.136 7.188 7.090 7.143 1,895,932 +0.06(+0.89%)
Dec 18, 2003 7.098 7.141 7.035 7.080 1,811,276 -0.06(-0.81%)
Dec 17, 2003 7.042 7.139 7.042 7.137 2,485,581 +0.15(+2.17%)
Dec 16, 2003 6.969 7.015 6.910 6.986 1,785,409 +0.05(+0.66%)
Dec 15, 2003 7.061 7.103 6.940 6.940 1,818,919 -0.08(-1.19%)
Dec 12, 2003 7.030 7.030 6.949 7.023 1,709,572 +0.01(+0.15%)
Dec 11, 2003 6.855 7.047 6.855 7.013 1,884,762 +0.15(+2.18%)
Dec 10, 2003 7.020 7.020 6.852 6.864 1,139,910 -0.17(-2.47%)
Dec 09, 2003 6.983 7.044 6.978 7.037 1,764,245 +0.08(+1.17%)
Dec 08, 2003 6.857 6.962 6.886 6.955 1,658,426 +0.10(+1.44%)
Dec 05, 2003 6.935 6.952 6.858 6.857 1,141,674 -0.12(-1.66%)
Dec 04, 2003 7.046 7.066 6.882 6.972 2,331,555 -0.10(-1.35%)
Dec 03, 2003 7.008 7.100 7.008 7.068 2,522,618 +0.09(+1.24%)
Dec 02, 2003 6.954 7.013 6.940 6.981 3,039,370 +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.