Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 6.182 6.182 6.064 6.111 8,473,083 -0.09(-1.40%)
Sep 29, 2004 6.123 6.198 6.119 6.198 6,146,496 +0.06(+0.90%)
Sep 28, 2004 6.107 6.190 6.083 6.143 5,809,482 +0.04(+0.65%)
Sep 27, 2004 6.119 6.143 6.064 6.103 3,812,290 -0.01(-0.19%)
Sep 24, 2004 6.099 6.139 6.091 6.115 5,814,054 -0.02(-0.32%)
Sep 23, 2004 6.087 6.146 6.064 6.135 8,331,115 +0.00(+0.00%)
Sep 22, 2004 6.103 6.143 6.044 6.135 7,190,552 -0.01(-0.13%)
Sep 21, 2004 6.182 6.194 6.107 6.143 7,808,452 -0.02(-0.26%)
Sep 20, 2004 6.190 6.213 6.119 6.158 7,611,882 -0.03(-0.51%)
Sep 17, 2004 6.182 6.209 6.115 6.190 10,205,642 +0.03(+0.45%)
Sep 16, 2004 6.186 6.202 6.135 6.162 9,244,633 -0.02(-0.32%)
Sep 15, 2004 6.296 6.296 6.178 6.182 15,021,354 -0.11(-1.75%)
Sep 14, 2004 6.398 6.402 6.083 6.292 29,938,582 -0.28(-4.31%)
Sep 13, 2004 6.631 6.670 6.548 6.576 6,487,827 -0.07(-1.12%)
Sep 10, 2004 6.595 6.674 6.576 6.650 4,366,953 -0.02(-0.30%)
Sep 09, 2004 6.658 6.678 6.568 6.670 4,162,510 -0.01(-0.12%)
Sep 08, 2004 6.674 6.713 6.615 6.678 5,544,342 -0.04(-0.53%)
Sep 07, 2004 6.792 6.816 6.643 6.713 4,847,458 +0.00(+0.00%)
Sep 03, 2004 6.721 6.812 6.690 6.713 4,605,174 +0.00(+0.06%)
Sep 02, 2004 6.556 6.733 6.556 6.710 5,949,672 +0.13(+1.91%)
Sep 01, 2004 6.497 6.607 6.481 6.584 4,769,744 +0.07(+1.15%)
Aug 31, 2004 6.532 6.576 6.414 6.509 6,647,318 -0.02(-0.30%)
Aug 30, 2004 6.627 6.627 6.528 6.528 5,475,263 -0.10(-1.49%)
Aug 27, 2004 6.611 6.682 6.603 6.627 4,486,825 +0.02(+0.30%)
Aug 26, 2004 6.587 6.650 6.568 6.607 7,153,727 -0.02(-0.30%)
Aug 25, 2004 6.481 6.650 6.465 6.627 9,511,806 +0.17(+2.56%)
Aug 24, 2004 6.465 6.477 6.406 6.461 5,407,708 +0.07(+1.11%)
Aug 23, 2004 6.398 6.465 6.339 6.391 5,248,725 -0.02(-0.37%)
Aug 20, 2004 6.371 6.426 6.280 6.414 5,962,624 +0.04(+0.68%)
Aug 19, 2004 6.253 6.371 6.221 6.371 8,762,859 +0.11(+1.76%)
Aug 18, 2004 6.213 6.272 6.174 6.261 10,437,260 +0.06(+1.02%)
Aug 17, 2004 6.221 6.241 6.119 6.198 8,376,321 +0.13(+2.08%)
Aug 16, 2004 5.820 6.080 5.820 6.072 6,674,492 +0.17(+2.80%)
Aug 13, 2004 5.997 6.009 5.808 5.906 7,255,314 -0.10(-1.70%)
Aug 12, 2004 6.036 6.076 5.985 6.009 6,865,983 -0.02(-0.26%)
Aug 11, 2004 6.032 6.056 5.985 6.024 6,795,634 -0.00(-0.07%)
Aug 10, 2004 5.993 6.052 5.977 6.028 4,538,126 +0.06(+1.06%)
Aug 09, 2004 5.910 6.032 5.863 5.965 6,977,982 +0.07(+1.20%)
Aug 06, 2004 6.083 6.095 5.788 5.894 8,999,555 -0.20(-3.23%)
Aug 05, 2004 6.296 6.300 6.083 6.091 5,170,757 -0.20(-3.13%)
Aug 04, 2004 6.194 6.296 6.182 6.288 7,014,807 +0.05(+0.76%)
Aug 03, 2004 6.241 6.257 6.182 6.241 6,513,478 -0.00(-0.06%)
Aug 02, 2004 6.182 6.261 6.166 6.245 7,234,742 +0.02(+0.38%)
Jul 30, 2004 6.162 6.241 6.143 6.221 8,696,319 +0.04(+0.64%)
Jul 29, 2004 6.261 6.276 6.127 6.182 8,874,350 -0.05(-0.82%)
Jul 28, 2004 6.292 6.292 6.146 6.233 6,065,481 -0.05(-0.75%)
Jul 27, 2004 6.320 6.383 6.245 6.280 8,999,555 -0.02(-0.37%)
Jul 26, 2004 6.398 6.402 6.276 6.304 10,010,088 -0.11(-1.66%)
Jul 23, 2004 6.473 6.485 6.387 6.410 5,370,628 -0.06(-0.97%)
Jul 22, 2004 6.454 6.521 6.335 6.473 7,938,483 -0.05(-0.72%)
Jul 21, 2004 6.674 6.698 6.513 6.521 6,429,923 -0.13(-2.01%)
Jul 20, 2004 6.619 6.682 6.615 6.654 3,994,892 +0.03(+0.48%)
Jul 19, 2004 6.627 6.670 6.595 6.623 4,762,633 +0.02(+0.36%)
Jul 16, 2004 6.757 6.761 6.572 6.599 8,767,938 -0.11(-1.70%)
Jul 15, 2004 6.737 6.757 6.706 6.713 4,814,950 -0.02(-0.35%)
Jul 14, 2004 6.733 6.780 6.713 6.737 5,555,516 -0.04(-0.52%)
Jul 13, 2004 6.702 6.800 6.702 6.773 5,617,992 +0.04(+0.53%)
Jul 12, 2004 6.769 6.769 6.698 6.737 4,345,874 -0.02(-0.23%)
Jul 09, 2004 6.879 6.883 6.741 6.753 8,981,524 -0.03(-0.41%)
Jul 08, 2004 6.776 6.843 6.698 6.780 9,482,092 +0.00(+0.06%)
Jul 07, 2004 7.009 7.013 6.765 6.776 12,941,877 -0.25(-3.59%)
Jul 06, 2004 7.001 7.048 6.895 7.028 8,371,242 +0.03(+0.39%)
Jul 02, 2004 7.048 7.052 6.930 7.001 5,762,753 -0.09(-1.22%)
Jul 01, 2004 7.166 7.194 7.040 7.088 14,162,947 -0.08(-1.10%)
Jun 30, 2004 7.084 7.206 7.056 7.166 8,359,560 +0.06(+0.83%)
Jun 29, 2004 7.084 7.127 7.056 7.107 14,152,027 +0.01(+0.17%)
Jun 28, 2004 7.052 7.111 7.017 7.095 6,132,274 +0.04(+0.61%)
Jun 25, 2004 7.143 7.151 7.028 7.052 13,536,412 -0.10(-1.43%)
Jun 24, 2004 7.080 7.229 7.021 7.154 9,987,485 +0.07(+1.06%)
Jun 23, 2004 7.048 7.088 6.895 7.080 12,006,518 +0.06(+0.78%)
Jun 22, 2004 6.839 7.103 6.725 7.025 17,760,128 +0.19(+2.71%)
Jun 21, 2004 6.989 6.989 6.792 6.839 8,918,032 -0.15(-2.20%)
Jun 18, 2004 6.749 6.993 6.745 6.993 15,840,650 +0.26(+3.92%)
Jun 17, 2004 6.812 6.839 6.721 6.729 8,499,749 -0.08(-1.16%)
Jun 16, 2004 6.784 6.843 6.773 6.808 5,176,090 +0.02(+0.35%)
Jun 15, 2004 6.713 6.828 6.713 6.784 9,936,184 +0.09(+1.35%)
Jun 14, 2004 6.694 6.757 6.674 6.694 8,100,006 +0.00(+0.00%)
Jun 10, 2004 6.694 6.749 6.678 6.694 6,626,239 +0.00(+0.00%)
Jun 09, 2004 6.713 6.812 6.666 6.694 10,347,101 -0.03(-0.41%)
Jun 08, 2004 6.647 6.721 6.599 6.721 6,270,940 +0.09(+1.43%)
Jun 07, 2004 6.587 6.662 6.505 6.627 5,313,994 +0.05(+0.72%)
Jun 04, 2004 6.650 6.694 6.568 6.580 4,666,633 -0.04(-0.59%)
Jun 03, 2004 6.595 6.694 6.580 6.619 7,336,075 -0.01(-0.12%)
Jun 02, 2004 6.564 6.647 6.509 6.627 5,498,882 +0.10(+1.57%)
Jun 01, 2004 6.576 6.635 6.497 6.524 6,463,700 -0.05(-0.72%)
May 28, 2004 6.497 6.587 6.489 6.572 10,531,227 +0.07(+1.15%)
May 27, 2004 6.493 6.536 6.422 6.497 10,660,242 +0.01(+0.12%)
May 26, 2004 6.517 6.517 6.458 6.489 9,730,725 -0.01(-0.12%)
May 25, 2004 6.391 6.552 6.335 6.497 8,542,924 +0.12(+1.85%)
May 24, 2004 6.438 6.485 6.316 6.379 4,948,790 -0.04(-0.61%)
May 21, 2004 6.513 6.521 6.280 6.418 10,854,780 -0.06(-0.85%)
May 20, 2004 6.442 6.528 6.422 6.473 4,968,854 +0.03(+0.49%)
May 19, 2004 6.552 6.643 6.414 6.442 8,724,764 -0.09(-1.45%)
May 18, 2004 6.434 6.540 6.422 6.536 5,221,296 +0.09(+1.41%)
May 17, 2004 6.410 6.469 6.383 6.446 5,813,546 -0.07(-1.03%)
May 14, 2004 6.599 6.650 6.473 6.513 9,234,220 -0.10(-1.55%)
May 13, 2004 6.643 6.670 6.536 6.615 5,312,470 -0.02(-0.36%)
May 12, 2004 6.713 6.729 6.568 6.639 8,324,004 -0.11(-1.69%)
May 11, 2004 6.729 6.776 6.702 6.753 5,370,882 +0.05(+0.70%)
May 10, 2004 6.650 6.749 6.607 6.706 6,320,717 +0.02(+0.24%)
May 07, 2004 6.761 6.851 6.678 6.690 6,714,619 -0.14(-2.07%)
May 06, 2004 6.812 6.863 6.769 6.832 7,009,220 -0.04(-0.52%)
May 05, 2004 6.883 6.895 6.851 6.867 5,703,071 -0.04(-0.51%)
May 04, 2004 6.871 7.009 6.855 6.902 8,421,782 +0.05(+0.75%)
May 03, 2004 6.875 6.910 6.812 6.851 11,441,443 -0.04(-0.57%)
Apr 30, 2004 6.832 6.934 6.804 6.891 10,402,466 +0.06(+0.86%)
Apr 29, 2004 6.816 6.859 6.769 6.832 5,720,594 +0.02(+0.23%)
Apr 28, 2004 6.891 6.891 6.729 6.816 9,782,788 -0.07(-1.09%)
Apr 27, 2004 6.891 7.009 6.855 6.891 7,178,616 +0.00(+0.00%)
Apr 26, 2004 6.969 6.985 6.839 6.891 7,420,138 -0.10(-1.41%)
Apr 23, 2004 6.930 7.009 6.863 6.989 6,428,145 +0.03(+0.45%)
Apr 22, 2004 6.816 6.965 6.800 6.958 16,593,407 +0.09(+1.26%)
Apr 21, 2004 6.666 6.954 6.654 6.871 32,555,960 +0.19(+2.89%)
Apr 20, 2004 6.706 6.725 6.662 6.678 11,658,330 -0.00(-0.06%)
Apr 19, 2004 6.694 6.706 6.603 6.682 5,656,595 -0.02(-0.24%)
Apr 16, 2004 6.713 6.729 6.615 6.698 7,483,121 +0.00(+0.06%)
Apr 15, 2004 6.741 6.749 6.662 6.694 12,549,753 +0.02(+0.30%)
Apr 14, 2004 6.741 6.757 6.631 6.674 12,483,467 -0.07(-0.99%)
Apr 13, 2004 6.804 6.812 6.713 6.741 15,122,179 -0.06(-0.93%)
Apr 12, 2004 6.737 6.820 6.694 6.804 15,448,780 +0.07(+1.05%)
Apr 08, 2004 6.682 6.737 6.654 6.733 16,510,867 +0.07(+1.00%)
Apr 07, 2004 6.654 6.725 6.615 6.666 17,554,670 +0.00(+0.00%)
Apr 06, 2004 6.536 6.694 6.517 6.666 10,557,132 +0.07(+1.07%)
Apr 05, 2004 6.485 6.623 6.477 6.595 9,661,646 +0.08(+1.21%)
Apr 02, 2004 6.635 6.654 6.458 6.517 4,936,854 -0.06(-0.96%)
Apr 01, 2004 6.517 6.615 6.513 6.580 6,246,051 +0.03(+0.42%)
Mar 31, 2004 6.477 6.655 6.367 6.552 7,110,299 +0.08(+1.28%)
Mar 30, 2004 6.438 6.497 6.383 6.469 6,403,764 +0.04(+0.61%)
Mar 29, 2004 6.418 6.458 6.308 6.430 7,658,104 +0.07(+1.05%)
Mar 26, 2004 6.544 6.544 6.347 6.363 6,813,158 -0.17(-2.53%)
Mar 25, 2004 6.418 6.552 6.418 6.528 10,449,196 +0.09(+1.47%)
Mar 24, 2004 6.300 6.477 6.300 6.434 9,757,899 +0.06(+0.93%)
Mar 23, 2004 6.690 6.690 6.320 6.375 14,342,248 -0.32(-4.71%)
Mar 22, 2004 6.595 6.698 6.497 6.690 9,852,629 +0.07(+1.01%)
Mar 19, 2004 6.658 6.706 6.595 6.623 9,216,697 -0.03(-0.47%)
Mar 18, 2004 6.580 6.690 6.548 6.654 10,157,135 +0.07(+1.14%)
Mar 17, 2004 6.552 6.690 6.509 6.580 13,416,540 +0.09(+1.33%)
Mar 16, 2004 6.576 6.603 6.450 6.493 11,654,267 +0.00(+0.00%)
Mar 15, 2004 6.599 6.603 6.454 6.493 14,514,691 -0.11(-1.61%)
Mar 12, 2004 6.635 6.686 6.536 6.599 11,524,490 +0.00(+0.06%)
Mar 11, 2004 6.773 6.820 6.560 6.595 16,444,836 -0.22(-3.29%)
Mar 10, 2004 7.269 7.277 6.753 6.820 20,675,410 -0.49(-6.68%)
Mar 09, 2004 7.442 7.446 7.284 7.308 10,505,830 -0.14(-1.85%)
Mar 08, 2004 7.544 7.599 7.442 7.446 5,214,947 -0.11(-1.51%)
Mar 05, 2004 7.509 7.615 7.485 7.560 4,773,553 -0.02(-0.26%)
Mar 04, 2004 7.592 7.607 7.485 7.580 3,007,470 -0.05(-0.62%)
Mar 03, 2004 7.513 7.627 7.454 7.627 5,933,164 +0.12(+1.57%)
Mar 02, 2004 7.674 7.674 7.485 7.509 5,651,261 -0.14(-1.85%)
Mar 01, 2004 7.698 7.745 7.599 7.651 7,181,663 +0.08(+1.09%)
Feb 27, 2004 7.639 7.678 7.540 7.568 11,690,076 -0.09(-1.18%)
Feb 26, 2004 7.481 7.686 7.466 7.658 7,213,409 +0.13(+1.67%)
Feb 25, 2004 7.493 7.572 7.422 7.532 6,426,621 +0.04(+0.58%)
Feb 24, 2004 7.619 7.631 7.438 7.489 8,748,891 -0.17(-2.26%)
Feb 23, 2004 7.623 7.710 7.588 7.662 6,872,078 +0.05(+0.62%)
Feb 20, 2004 7.580 7.682 7.509 7.615 7,531,121 +0.04(+0.47%)
Feb 19, 2004 7.473 7.706 7.406 7.580 8,569,590 +0.13(+1.69%)
Feb 18, 2004 7.469 7.477 7.363 7.454 4,727,839 +0.01(+0.11%)
Feb 17, 2004 7.454 7.517 7.430 7.446 5,222,820 +0.00(+0.00%)
Feb 13, 2004 7.525 7.584 7.410 7.446 4,944,219 -0.09(-1.20%)
Feb 12, 2004 7.466 7.674 7.442 7.536 7,669,533 +0.07(+1.00%)
Feb 11, 2004 7.446 7.466 7.359 7.462 9,973,263 +0.02(+0.26%)
Feb 10, 2004 7.363 7.481 7.340 7.442 4,754,252 +0.06(+0.85%)
Feb 09, 2004 7.462 7.469 7.320 7.379 5,720,340 -0.14(-1.83%)
Feb 06, 2004 7.422 7.548 7.359 7.517 6,018,243 +0.10(+1.33%)
Feb 05, 2004 7.489 7.521 7.387 7.418 7,749,024 -0.08(-1.05%)
Feb 04, 2004 7.493 7.564 7.454 7.497 8,557,400 +0.00(+0.05%)
Feb 03, 2004 7.387 7.525 7.312 7.493 8,482,480 +0.11(+1.44%)
Feb 02, 2004 7.316 7.426 7.225 7.387 7,919,690 +0.09(+1.24%)
Jan 30, 2004 7.434 7.434 7.170 7.296 9,707,360 -0.19(-2.47%)
Jan 29, 2004 7.257 7.481 7.253 7.481 8,611,495 +0.22(+3.09%)
Jan 28, 2004 7.324 7.363 7.233 7.257 5,629,674 -0.08(-1.13%)
Jan 27, 2004 7.328 7.406 7.304 7.340 5,291,137 -0.04(-0.48%)
Jan 26, 2004 7.343 7.391 7.280 7.375 5,944,847 +0.03(+0.43%)
Jan 23, 2004 7.359 7.458 7.324 7.343 7,625,343 -0.00(-0.05%)
Jan 22, 2004 7.383 7.395 7.324 7.347 5,600,214 -0.04(-0.48%)
Jan 21, 2004 7.406 7.442 7.296 7.383 9,946,596 -0.02(-0.32%)
Jan 20, 2004 7.469 7.469 7.340 7.406 7,460,772 -0.06(-0.84%)
Jan 16, 2004 7.383 7.481 7.363 7.469 6,661,540 +0.11(+1.55%)
Jan 15, 2004 7.351 7.406 7.296 7.355 7,392,201 +0.01(+0.11%)
Jan 14, 2004 7.324 7.383 7.308 7.347 8,918,032 +0.02(+0.32%)
Jan 13, 2004 7.296 7.363 7.273 7.324 5,483,897 +0.00(+0.05%)
Jan 12, 2004 7.324 7.347 7.241 7.320 6,657,223 -0.05(-0.64%)
Jan 09, 2004 7.343 7.371 7.343 7.367 8,312,830 +0.02(+0.21%)
Jan 08, 2004 7.403 7.477 7.308 7.351 7,668,517 -0.04(-0.59%)
Jan 07, 2004 7.312 7.442 7.257 7.395 12,820,989 +0.12(+1.62%)
Jan 06, 2004 7.324 7.324 7.217 7.277 4,983,584 -0.05(-0.65%)
Jan 05, 2004 7.292 7.387 7.174 7.324 8,771,748 +0.05(+0.65%)
Jan 02, 2004 7.304 7.343 7.225 7.277 7,267,250 -0.01(-0.16%)
Dec 31, 2003 7.245 7.300 7.237 7.288 6,362,875 +0.04(+0.54%)
Dec 30, 2003 7.206 7.284 7.178 7.249 5,282,502 +0.01(+0.11%)
Dec 29, 2003 7.186 7.257 7.154 7.241 5,771,895 +0.10(+1.38%)
Dec 26, 2003 7.162 7.162 7.095 7.143 2,125,699 +0.02(+0.28%)
Dec 24, 2003 7.131 7.158 7.068 7.123 2,850,519 -0.02(-0.28%)
Dec 23, 2003 7.088 7.143 7.056 7.143 6,547,763 +0.01(+0.17%)
Dec 22, 2003 6.887 7.154 6.867 7.131 14,643,706 +0.17(+2.37%)
Dec 19, 2003 6.871 6.965 6.796 6.965 13,601,428 +0.09(+1.38%)
Dec 18, 2003 6.796 6.871 6.733 6.871 12,838,004 +0.08(+1.16%)
Dec 17, 2003 6.812 6.832 6.765 6.792 9,202,983 -0.03(-0.46%)
Dec 16, 2003 6.808 6.828 6.713 6.824 9,113,586 +0.02(+0.35%)
Dec 15, 2003 6.816 6.851 6.780 6.800 7,548,391 -0.02(-0.35%)
Dec 12, 2003 6.828 6.851 6.761 6.824 5,512,850 -0.00(-0.06%)
Dec 11, 2003 6.871 6.879 6.812 6.828 8,363,115 +0.00(+0.00%)
Dec 10, 2003 6.820 6.887 6.761 6.828 8,162,736 +0.01(+0.17%)
Dec 09, 2003 6.891 6.902 6.635 6.816 12,482,959 -0.23(-3.24%)
Dec 08, 2003 6.981 7.044 6.902 7.044 7,474,487 +0.07(+1.07%)
Dec 05, 2003 6.969 7.005 6.969 6.969 6,663,572 -0.08(-1.17%)
Dec 04, 2003 7.147 7.154 6.997 7.052 9,121,205 -0.10(-1.43%)
Dec 03, 2003 7.182 7.221 7.107 7.154 9,021,651 -0.04(-0.55%)
Dec 02, 2003 7.296 7.296 7.170 7.194 8,519,559 -0.10(-1.40%)
Dec 01, 2003 7.347 7.347 7.237 7.296 8,550,035 -0.13(-1.75%)
Nov 28, 2003 7.469 7.469 7.351 7.426 1,943,859 -0.04(-0.58%)
Nov 26, 2003 7.469 7.473 7.391 7.469 4,088,098 +0.03(+0.37%)
Nov 25, 2003 7.312 7.469 7.284 7.442 3,974,321 +0.10(+1.34%)
Nov 24, 2003 7.343 7.462 7.277 7.343 6,477,922 +0.00(+0.00%)
Nov 21, 2003 7.245 7.340 7.206 7.343 6,205,162 +0.19(+2.64%)
Nov 20, 2003 7.111 7.229 7.095 7.154 5,010,250 +0.03(+0.44%)
Nov 19, 2003 7.068 7.162 7.052 7.123 6,297,860 +0.08(+1.12%)
Nov 18, 2003 7.025 7.088 6.981 7.044 5,035,647 +0.03(+0.39%)
Nov 17, 2003 6.969 7.060 6.891 7.017 4,165,557 -0.10(-1.44%)
Nov 14, 2003 6.938 7.198 6.938 7.119 7,202,742 +0.05(+0.67%)
Nov 13, 2003 7.009 7.107 6.934 7.072 5,101,424 +0.01(+0.17%)
Nov 12, 2003 7.001 7.080 6.989 7.060 3,064,867 +0.03(+0.39%)
Nov 11, 2003 7.147 7.147 6.981 7.032 5,066,885 -0.09(-1.33%)
Nov 10, 2003 7.119 7.198 7.095 7.127 5,035,393 -0.01(-0.17%)
Nov 07, 2003 7.088 7.245 6.973 7.139 7,389,154 +0.04(+0.55%)
Nov 06, 2003 6.891 7.099 6.843 7.099 9,604,757 +0.18(+2.62%)
Nov 05, 2003 6.942 6.914 6.694 6.918 11,121,699 +0.12(+1.80%)
Nov 04, 2003 6.942 6.942 6.784 6.796 6,880,967 -0.17(-2.38%)
Nov 03, 2003 6.855 6.989 6.855 6.962 3,761,751 +0.07(+1.09%)
Oct 31, 2003 6.816 6.926 6.816 6.887 7,564,137 +0.06(+0.92%)
Oct 30, 2003 6.851 6.914 6.800 6.824 6,002,243 -0.01(-0.17%)
Oct 29, 2003 6.792 6.883 6.761 6.836 6,538,620 -0.04(-0.57%)
Oct 28, 2003 6.914 6.922 6.867 6.875 5,551,707 -0.04(-0.57%)
Oct 27, 2003 6.930 6.950 6.832 6.914 3,542,324 -0.04(-0.51%)
Oct 24, 2003 6.902 6.950 6.808 6.950 5,187,011 +0.03(+0.40%)
Oct 23, 2003 6.796 6.973 6.753 6.922 4,454,317 +0.13(+1.85%)
Oct 22, 2003 6.851 6.895 6.753 6.796 7,438,423 -0.07(-1.03%)
Oct 21, 2003 7.028 7.091 6.808 6.867 11,274,333 -0.20(-2.84%)
Oct 20, 2003 7.170 7.147 6.832 7.068 9,204,760 -0.10(-1.43%)
Oct 17, 2003 7.403 7.403 7.147 7.170 7,334,297 -0.19(-2.62%)
Oct 16, 2003 7.403 7.406 7.233 7.363 4,951,330 -0.04(-0.53%)
Oct 15, 2003 7.517 7.521 7.340 7.403 4,844,664 -0.12(-1.57%)
Oct 14, 2003 7.552 7.568 7.493 7.521 5,173,804 -0.06(-0.83%)
Oct 13, 2003 7.588 7.674 7.529 7.584 4,898,759 +0.02(+0.21%)
Oct 10, 2003 7.603 7.607 7.489 7.568 6,640,715 -0.04(-0.47%)
Oct 09, 2003 7.544 7.658 7.544 7.603 10,287,927 +0.08(+1.10%)
Oct 08, 2003 7.434 7.521 7.391 7.521 6,123,639 +0.04(+0.53%)
Oct 07, 2003 7.442 7.489 7.371 7.481 6,927,443 +0.04(+0.53%)
Oct 06, 2003 7.383 7.462 7.336 7.442 4,385,239 +0.02(+0.32%)
Oct 03, 2003 7.363 7.458 7.273 7.418 11,570,966 +0.22(+3.06%)
Oct 02, 2003 7.214 7.288 7.115 7.198 6,866,237 -0.15(-1.98%)
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.