Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.73 10.88 10.65 10.65 5,151,351 -0.06(-0.59%)
Nov 29, 2004 10.91 10.91 10.59 10.72 4,478,352 -0.12(-1.11%)
Nov 26, 2004 10.90 10.91 10.83 10.84 1,039,556 -0.02(-0.15%)
Nov 24, 2004 10.88 10.89 10.66 10.85 3,626,473 +0.06(+0.52%)
Nov 23, 2004 10.86 10.87 10.66 10.80 4,812,652 +0.05(+0.46%)
Nov 22, 2004 10.61 10.77 10.54 10.75 4,432,899 +0.17(+1.59%)
Nov 19, 2004 10.61 10.73 10.48 10.58 5,450,950 -0.11(-1.00%)
Nov 18, 2004 10.56 10.73 10.53 10.69 4,251,575 +0.10(+0.95%)
Nov 17, 2004 10.52 10.67 10.51 10.59 4,722,723 +0.14(+1.32%)
Nov 16, 2004 10.68 10.68 10.35 10.45 8,006,587 -0.26(-2.41%)
Nov 15, 2004 10.77 10.80 10.62 10.71 5,925,031 -0.05(-0.44%)
Nov 12, 2004 10.61 10.76 10.54 10.75 5,436,288 +0.18(+1.69%)
Nov 11, 2004 10.50 10.58 10.39 10.57 4,061,943 +0.14(+1.35%)
Nov 10, 2004 10.39 10.50 10.35 10.43 5,402,565 +0.07(+0.66%)
Nov 09, 2004 10.38 10.46 10.26 10.37 5,541,856 +0.01(+0.07%)
Nov 08, 2004 10.34 10.46 10.24 10.36 8,425,929 +0.05(+0.50%)
Nov 05, 2004 10.01 10.31 9.872 10.31 9,898,512 +0.23(+2.25%)
Nov 04, 2004 9.753 10.17 9.719 10.08 8,778,801 +0.37(+3.76%)
Nov 03, 2004 9.578 9.715 9.473 9.715 6,737,322 +0.24(+2.50%)
Nov 02, 2004 9.617 9.908 9.390 9.477 13,917,934 -0.11(-1.17%)
Nov 01, 2004 9.438 9.672 9.404 9.589 6,619,535 +0.14(+1.43%)
Oct 29, 2004 9.341 9.525 9.325 9.454 5,091,724 +0.06(+0.61%)
Oct 28, 2004 9.333 9.434 9.275 9.397 4,783,816 +0.04(+0.44%)
Oct 27, 2004 9.091 9.428 9.056 9.356 6,483,664 +0.22(+2.37%)
Oct 26, 2004 8.872 9.200 8.870 9.139 7,350,694 +0.24(+2.67%)
Oct 25, 2004 8.799 8.967 8.744 8.902 4,706,595 +0.06(+0.66%)
Oct 22, 2004 9.064 9.078 8.789 8.843 7,518,333 -0.16(-1.74%)
Oct 21, 2004 9.003 9.072 8.457 9.000 26,698,074 -0.40(-4.29%)
Oct 20, 2004 9.494 9.657 9.382 9.404 8,675,677 -0.03(-0.27%)
Oct 19, 2004 9.431 9.565 9.361 9.430 6,121,017 -0.00(-0.01%)
Oct 18, 2004 9.446 9.466 9.275 9.431 5,719,270 +0.03(+0.29%)
Oct 15, 2004 9.206 9.460 9.164 9.404 7,630,255 +0.24(+2.67%)
Oct 14, 2004 9.271 9.306 8.966 9.160 7,965,533 -0.14(-1.47%)
Oct 13, 2004 9.533 9.576 9.254 9.296 6,880,523 -0.19(-1.96%)
Oct 12, 2004 9.528 9.531 9.366 9.481 3,850,806 -0.05(-0.52%)
Oct 11, 2004 9.424 9.559 9.331 9.531 3,134,308 +0.20(+2.13%)
Oct 08, 2004 9.533 9.547 9.316 9.331 5,030,143 -0.19(-1.99%)
Oct 07, 2004 9.726 9.752 9.498 9.521 5,214,887 -0.16(-1.63%)
Oct 06, 2004 9.739 9.739 9.574 9.679 3,599,103 +0.04(+0.38%)
Oct 05, 2004 9.600 9.738 9.580 9.642 4,465,644 -0.01(-0.10%)
Oct 04, 2004 9.700 9.806 9.584 9.652 5,707,052 +0.02(+0.24%)
Oct 01, 2004 9.540 9.722 9.364 9.629 6,009,095 +0.20(+2.13%)
Sep 30, 2004 9.312 9.446 9.221 9.428 6,452,873 +0.15(+1.63%)
Sep 29, 2004 9.145 9.303 9.105 9.277 4,589,296 +0.13(+1.40%)
Sep 28, 2004 9.075 9.198 9.014 9.149 4,036,039 +0.05(+0.54%)
Sep 27, 2004 9.166 9.211 9.037 9.100 6,065,300 -0.13(-1.45%)
Sep 24, 2004 9.100 9.303 9.076 9.233 5,601,483 +0.16(+1.73%)
Sep 23, 2004 9.188 9.245 9.075 9.076 5,463,169 -0.11(-1.17%)
Sep 22, 2004 9.166 9.259 9.105 9.184 6,986,581 -0.04(-0.47%)
Sep 21, 2004 9.005 9.322 9.000 9.228 7,408,366 +0.19(+2.14%)
Sep 20, 2004 8.952 9.165 8.928 9.034 9,035,880 +0.17(+1.97%)
Sep 17, 2004 8.688 9.001 8.685 8.859 9,204,008 +0.24(+2.77%)
Sep 16, 2004 8.655 8.662 8.559 8.621 3,015,544 +0.01(+0.14%)
Sep 15, 2004 8.697 8.737 8.581 8.608 5,902,549 -0.12(-1.34%)
Sep 14, 2004 8.759 8.825 8.666 8.726 4,625,952 -0.02(-0.26%)
Sep 13, 2004 8.566 8.798 8.506 8.749 8,989,450 +0.21(+2.51%)
Sep 10, 2004 8.587 8.607 8.422 8.535 5,256,431 -0.06(-0.75%)
Sep 09, 2004 8.707 8.716 8.553 8.599 3,995,474 -0.01(-0.16%)
Sep 08, 2004 8.648 8.772 8.613 8.613 5,924,542 -0.09(-1.02%)
Sep 07, 2004 8.600 8.864 8.561 8.701 7,346,296 +0.15(+1.71%)
Sep 03, 2004 8.656 8.692 8.501 8.555 3,747,192 -0.11(-1.28%)
Sep 02, 2004 8.306 8.696 8.285 8.666 6,837,514 +0.33(+3.96%)
Sep 01, 2004 8.210 8.338 8.116 8.336 5,304,327 +0.13(+1.53%)
Aug 31, 2004 8.202 8.246 8.074 8.210 3,143,106 +0.01(+0.17%)
Aug 30, 2004 8.278 8.282 8.184 8.197 2,264,346 -0.09(-1.04%)
Aug 27, 2004 8.265 8.308 8.232 8.282 1,784,400 -0.01(-0.16%)
Aug 26, 2004 8.207 8.364 8.186 8.296 2,063,961 -0.00(-0.02%)
Aug 25, 2004 8.255 8.314 8.176 8.297 4,123,524 +0.08(+0.95%)
Aug 24, 2004 8.025 8.246 8.001 8.220 5,498,847 +0.22(+2.76%)
Aug 23, 2004 7.978 8.033 7.902 7.999 3,845,429 +0.01(+0.12%)
Aug 20, 2004 7.917 8.034 7.871 7.989 3,376,236 +0.06(+0.77%)
Aug 19, 2004 8.056 8.059 7.832 7.928 4,023,821 -0.10(-1.22%)
Aug 18, 2004 7.982 8.046 7.916 8.026 4,426,056 +0.05(+0.58%)
Aug 17, 2004 8.057 8.141 7.933 7.980 5,296,996 -0.08(-0.98%)
Aug 16, 2004 7.910 8.070 7.813 8.059 4,621,553 +0.24(+3.09%)
Aug 13, 2004 7.974 7.980 7.752 7.817 5,049,692 -0.11(-1.36%)
Aug 12, 2004 8.053 8.085 7.892 7.925 4,185,595 -0.19(-2.29%)
Aug 11, 2004 8.124 8.145 7.973 8.111 4,514,519 -0.04(-0.44%)
Aug 10, 2004 7.936 8.146 7.901 8.146 5,835,591 +0.25(+3.11%)
Aug 09, 2004 7.880 7.993 7.880 7.901 3,425,110 -0.01(-0.17%)
Aug 06, 2004 8.021 8.049 7.880 7.914 6,167,936 -0.11(-1.43%)
Aug 05, 2004 8.337 8.337 8.027 8.029 4,762,800 -0.22(-2.65%)
Aug 04, 2004 8.209 8.291 8.147 8.247 4,944,124 +0.06(+0.73%)
Aug 03, 2004 8.302 8.396 8.186 8.187 6,343,884 -0.23(-2.75%)
Aug 02, 2004 8.201 8.423 8.082 8.419 7,272,007 +0.24(+2.94%)
Jul 30, 2004 8.192 8.314 8.146 8.179 5,448,507 -0.02(-0.20%)
Jul 29, 2004 8.048 8.246 7.991 8.195 8,478,713 +0.18(+2.28%)
Jul 28, 2004 7.946 8.048 7.891 8.012 5,948,979 -0.02(-0.24%)
Jul 27, 2004 8.046 8.072 7.984 8.031 9,249,461 +0.02(+0.29%)
Jul 26, 2004 7.659 8.068 7.639 8.008 9,543,684 +0.33(+4.32%)
Jul 23, 2004 7.640 7.741 7.449 7.677 7,855,566 +0.25(+3.40%)
Jul 22, 2004 7.580 7.647 7.223 7.425 11,228,381 -0.16(-2.09%)
Jul 21, 2004 7.761 7.789 7.568 7.583 4,906,491 -0.19(-2.42%)
Jul 20, 2004 7.763 7.771 7.639 7.771 4,004,271 -0.00(-0.03%)
Jul 19, 2004 7.710 7.794 7.707 7.774 5,045,294 +0.13(+1.64%)
Jul 16, 2004 7.786 7.802 7.647 7.648 5,452,905 -0.05(-0.59%)
Jul 15, 2004 7.570 7.729 7.560 7.693 5,194,849 +0.14(+1.81%)
Jul 14, 2004 7.509 7.635 7.502 7.557 3,077,614 +0.00(+0.04%)
Jul 13, 2004 7.635 7.696 7.551 7.554 3,830,767 -0.09(-1.23%)
Jul 12, 2004 7.695 7.718 7.535 7.648 3,051,711 -0.05(-0.62%)
Jul 09, 2004 7.621 7.722 7.550 7.696 3,340,069 +0.13(+1.77%)
Jul 08, 2004 7.599 7.651 7.534 7.562 3,621,096 -0.01(-0.18%)
Jul 07, 2004 7.535 7.659 7.493 7.576 4,321,465 +0.06(+0.74%)
Jul 06, 2004 7.550 7.645 7.491 7.520 4,021,866 -0.03(-0.43%)
Jul 02, 2004 7.775 7.789 7.525 7.553 4,724,678 -0.20(-2.55%)
Jul 01, 2004 7.895 7.918 7.673 7.750 4,694,865 -0.16(-2.02%)
Jun 30, 2004 7.877 7.911 7.776 7.910 3,817,082 +0.06(+0.78%)
Jun 29, 2004 7.846 7.914 7.796 7.849 3,146,038 +0.04(+0.49%)
Jun 28, 2004 7.820 7.991 7.746 7.811 4,206,611 -0.00(-0.04%)
Jun 25, 2004 7.785 7.813 7.714 7.813 4,651,855 +0.07(+0.86%)
Jun 24, 2004 7.701 7.836 7.693 7.746 4,716,858 +0.00(+0.02%)
Jun 23, 2004 7.506 7.752 7.506 7.745 4,940,703 +0.16(+2.09%)
Jun 22, 2004 7.513 7.592 7.397 7.587 4,368,873 +0.14(+1.89%)
Jun 21, 2004 7.463 7.538 7.416 7.446 2,876,741 -0.02(-0.20%)
Jun 18, 2004 7.452 7.498 7.366 7.461 5,697,765 -0.01(-0.07%)
Jun 17, 2004 7.468 7.491 7.403 7.467 4,863,970 +0.02(+0.20%)
Jun 16, 2004 7.538 7.540 7.422 7.452 2,744,780 -0.05(-0.71%)
Jun 15, 2004 7.553 7.585 7.487 7.505 5,962,664 +0.07(+0.97%)
Jun 14, 2004 7.592 7.607 7.420 7.433 3,983,744 -0.16(-2.14%)
Jun 10, 2004 7.450 7.641 7.448 7.595 4,752,048 +0.10(+1.35%)
Jun 09, 2004 7.609 7.662 7.494 7.494 4,221,273 -0.19(-2.42%)
Jun 08, 2004 7.730 7.756 7.640 7.680 4,217,852 -0.07(-0.95%)
Jun 07, 2004 7.641 7.753 7.640 7.753 5,568,249 +0.11(+1.41%)
Jun 04, 2004 7.744 7.760 7.640 7.645 5,029,165 -0.08(-0.99%)
Jun 03, 2004 7.733 7.794 7.689 7.722 4,447,561 -0.04(-0.54%)
Jun 02, 2004 7.816 7.836 7.748 7.764 6,512,011 +0.00(+0.04%)
Jun 01, 2004 7.575 7.761 7.570 7.761 4,213,942 +0.15(+1.97%)
May 28, 2004 7.596 7.707 7.596 7.611 4,134,277 -0.03(-0.41%)
May 27, 2004 7.584 7.680 7.546 7.643 4,439,252 +0.08(+1.06%)
May 26, 2004 7.452 7.568 7.419 7.562 3,947,088 +0.08(+1.02%)
May 25, 2004 7.315 7.502 7.250 7.486 4,886,452 +0.15(+2.06%)
May 24, 2004 7.216 7.375 7.167 7.334 6,330,199 +0.17(+2.34%)
May 21, 2004 7.130 7.210 7.025 7.167 6,823,341 +0.12(+1.66%)
May 20, 2004 7.148 7.202 6.957 7.049 10,117,468 -0.20(-2.80%)
May 19, 2004 7.306 7.472 7.250 7.253 4,630,840 -0.07(-0.91%)
May 18, 2004 7.225 7.354 7.172 7.319 3,854,227 +0.11(+1.55%)
May 17, 2004 7.122 7.253 7.115 7.208 5,273,048 -0.17(-2.27%)
May 14, 2004 7.411 7.489 7.235 7.375 5,714,383 -0.05(-0.64%)
May 13, 2004 7.434 7.495 7.341 7.423 4,454,892 -0.05(-0.68%)
May 12, 2004 7.403 7.475 7.273 7.474 6,607,316 +0.07(+1.00%)
May 11, 2004 7.294 7.479 7.213 7.400 4,918,709 +0.17(+2.38%)
May 10, 2004 7.418 7.441 7.093 7.228 9,258,258 -0.22(-2.98%)
May 07, 2004 7.505 7.611 7.434 7.450 5,617,612 -0.13(-1.75%)
May 06, 2004 7.645 7.681 7.467 7.583 5,219,286 -0.13(-1.72%)
May 05, 2004 7.753 7.787 7.654 7.715 3,551,206 -0.03(-0.37%)
May 04, 2004 7.648 7.891 7.613 7.744 6,775,932 -0.01(-0.12%)
May 03, 2004 7.798 7.802 7.602 7.753 4,383,047 +0.05(+0.62%)
Apr 30, 2004 7.536 7.887 7.513 7.705 7,367,311 +0.18(+2.37%)
Apr 29, 2004 7.781 7.883 7.454 7.527 6,501,748 -0.22(-2.87%)
Apr 28, 2004 8.076 8.107 7.726 7.749 8,441,569 -0.26(-3.27%)
Apr 27, 2004 8.265 8.280 7.961 8.011 6,369,787 +0.00(+0.02%)
Apr 26, 2004 8.102 8.184 7.926 8.010 4,012,580 -0.14(-1.71%)
Apr 23, 2004 8.139 8.157 8.022 8.149 5,620,544 -0.01(-0.13%)
Apr 22, 2004 7.801 8.182 7.737 8.160 5,436,288 +0.36(+4.56%)
Apr 21, 2004 7.731 7.835 7.565 7.804 4,282,366 +0.06(+0.83%)
Apr 20, 2004 7.926 8.033 7.733 7.740 3,817,082 -0.18(-2.31%)
Apr 19, 2004 7.805 7.924 7.711 7.922 3,823,925 +0.15(+1.97%)
Apr 16, 2004 7.761 7.850 7.690 7.770 3,240,854 +0.01(+0.12%)
Apr 15, 2004 7.808 7.817 7.704 7.760 3,162,655 -0.01(-0.18%)
Apr 14, 2004 7.779 7.873 7.704 7.774 2,843,995 +0.01(+0.14%)
Apr 13, 2004 7.958 7.958 7.736 7.763 3,041,447 -0.18(-2.30%)
Apr 12, 2004 7.886 7.993 7.834 7.946 1,888,991 +0.08(+1.02%)
Apr 08, 2004 8.010 8.034 7.800 7.865 2,932,458 -0.10(-1.28%)
Apr 07, 2004 8.044 8.060 7.903 7.967 4,149,916 -0.06(-0.71%)
Apr 06, 2004 7.929 8.078 7.914 8.025 5,130,824 +0.03(+0.41%)
Apr 05, 2004 7.812 7.999 7.783 7.992 3,487,181 +0.22(+2.77%)
Apr 02, 2004 7.771 7.831 7.663 7.776 5,547,721 +0.10(+1.24%)
Apr 01, 2004 7.624 7.806 7.617 7.681 3,728,620 +0.04(+0.46%)
Mar 31, 2004 7.725 7.738 7.570 7.645 3,879,641 -0.09(-1.15%)
Mar 30, 2004 7.584 7.734 7.570 7.734 3,530,679 +0.11(+1.43%)
Mar 29, 2004 7.502 7.708 7.487 7.625 4,253,041 +0.18(+2.40%)
Mar 26, 2004 7.528 7.561 7.446 7.446 5,021,345 -0.02(-0.26%)
Mar 25, 2004 7.300 7.487 7.249 7.465 3,558,537 +0.19(+2.57%)
Mar 24, 2004 7.255 7.336 7.163 7.279 4,882,053 +0.02(+0.34%)
Mar 23, 2004 7.329 7.407 7.254 7.254 5,344,893 -0.08(-1.13%)
Mar 22, 2004 7.358 7.392 7.279 7.337 6,026,201 -0.06(-0.85%)
Mar 19, 2004 7.437 7.539 7.399 7.400 6,511,523 -0.08(-1.04%)
Mar 18, 2004 7.471 7.521 7.352 7.478 6,708,486 +0.03(+0.37%)
Mar 17, 2004 7.213 7.465 7.201 7.450 5,766,189 +0.23(+3.17%)
Mar 16, 2004 7.068 7.244 7.045 7.221 5,264,250 +0.22(+3.10%)
Mar 15, 2004 7.131 7.172 6.987 7.004 4,105,929 -0.18(-2.45%)
Mar 12, 2004 6.914 7.257 6.854 7.180 7,197,718 +0.36(+5.28%)
Mar 11, 2004 6.882 6.940 6.767 6.820 8,805,194 -0.10(-1.46%)
Mar 10, 2004 7.180 7.279 6.901 6.921 6,625,400 -0.32(-4.48%)
Mar 09, 2004 7.193 7.294 7.193 7.246 5,805,289 -0.03(-0.36%)
Mar 08, 2004 7.351 7.388 7.220 7.272 5,731,000 -0.08(-1.09%)
Mar 05, 2004 7.244 7.557 7.182 7.352 7,189,898 +0.08(+1.11%)
Mar 04, 2004 7.433 7.433 7.239 7.272 4,888,407 -0.11(-1.51%)
Mar 03, 2004 7.491 7.527 7.314 7.384 5,420,648 -0.16(-2.10%)
Mar 02, 2004 7.615 7.645 7.465 7.542 6,423,060 -0.05(-0.66%)
Mar 01, 2004 7.561 7.639 7.464 7.592 4,036,528 +0.03(+0.43%)
Feb 27, 2004 7.475 7.579 7.439 7.560 7,440,134 +0.06(+0.78%)
Feb 26, 2004 7.366 7.516 7.258 7.501 5,287,221 +0.16(+2.23%)
Feb 25, 2004 7.359 7.379 7.257 7.337 2,809,294 -0.01(-0.11%)
Feb 24, 2004 7.370 7.400 7.236 7.345 5,998,831 +0.02(+0.22%)
Feb 23, 2004 7.444 7.464 7.304 7.329 5,172,855 -0.08(-1.12%)
Feb 20, 2004 7.456 7.494 7.378 7.412 5,165,036 +0.01(+0.09%)
Feb 19, 2004 7.487 7.535 7.399 7.405 7,486,076 -0.08(-1.04%)
Feb 18, 2004 7.579 7.599 7.437 7.483 4,788,215 -0.12(-1.53%)
Feb 17, 2004 7.530 7.636 7.513 7.599 3,917,275 +0.11(+1.49%)
Feb 13, 2004 7.467 7.587 7.397 7.487 4,795,057 -0.12(-1.63%)
Feb 12, 2004 7.603 7.682 7.489 7.611 3,986,187 -0.00(-0.02%)
Feb 11, 2004 7.622 7.636 7.395 7.613 7,597,998 +0.05(+0.67%)
Feb 10, 2004 7.675 7.678 7.442 7.562 3,894,792 -0.07(-0.88%)
Feb 09, 2004 7.727 7.749 7.587 7.629 4,522,339 -0.10(-1.29%)
Feb 06, 2004 7.560 7.729 7.497 7.729 4,183,151 +2.69(+53.39%)
Feb 05, 2004 5.002 5.087 4.959 5.038 4,638,415 +0.04(+0.86%)
Feb 04, 2004 4.977 5.015 4.940 4.995 5,426,513 -0.01(-0.13%)
Feb 03, 2004 4.989 5.027 4.917 5.002 8,523,923 +0.06(+1.23%)
Feb 02, 2004 4.853 4.969 4.750 4.941 11,286,298 +0.17(+3.61%)
Jan 30, 2004 4.771 4.826 4.763 4.769 7,432,315 -0.02(-0.42%)
Jan 29, 2004 4.832 4.854 4.760 4.789 8,732,127 -0.00(-0.04%)
Jan 28, 2004 4.953 4.980 4.789 4.791 8,499,730 -0.14(-2.86%)
Jan 27, 2004 4.951 5.020 4.908 4.932 9,701,305 -0.02(-0.37%)
Jan 26, 2004 4.975 4.984 4.930 4.951 10,137,508 -0.02(-0.48%)
Jan 23, 2004 5.044 5.052 4.948 4.974 7,659,580 -0.06(-1.25%)
Jan 22, 2004 5.031 5.122 5.027 5.037 5,416,983 -0.02(-0.44%)
Jan 21, 2004 5.011 5.095 4.984 5.060 4,699,997 +0.04(+0.71%)
Jan 20, 2004 5.123 5.123 4.990 5.024 8,146,368 -0.11(-2.14%)
Jan 16, 2004 5.197 5.203 5.080 5.134 7,914,704 -0.05(-0.88%)
Jan 15, 2004 5.197 5.223 5.092 5.179 4,767,920 -0.00(-0.09%)
Jan 14, 2004 5.127 5.200 5.099 5.184 5,930,002 -0.04(-0.74%)
Jan 13, 2004 5.245 5.271 5.157 5.223 5,851,551 -0.01(-0.21%)
Jan 12, 2004 5.247 5.291 5.201 5.234 4,738,002 -0.03(-0.56%)
Jan 09, 2004 5.296 5.356 5.239 5.263 4,797,934 -0.09(-1.77%)
Jan 08, 2004 5.388 5.410 5.292 5.358 5,489,415 -0.03(-0.51%)
Jan 07, 2004 5.300 5.440 5.288 5.385 9,773,179 +0.08(+1.52%)
Jan 06, 2004 5.242 5.318 5.214 5.305 6,238,804 +0.06(+1.12%)
Jan 05, 2004 5.111 5.260 5.091 5.246 9,267,301 +0.16(+3.11%)
Jan 02, 2004 5.141 5.210 5.065 5.088 5,456,571 -0.07(-1.41%)
Dec 31, 2003 5.202 5.211 5.126 5.160 4,490,326 -0.03(-0.60%)
Dec 30, 2003 5.190 5.214 5.142 5.191 4,647,477 -0.01(-0.27%)
Dec 29, 2003 5.118 5.205 5.092 5.205 4,505,106 +0.10(+1.97%)
Dec 26, 2003 5.101 5.135 5.089 5.105 1,117,669 +0.01(+0.11%)
Dec 24, 2003 5.135 5.151 5.080 5.099 1,779,430 -0.06(-1.09%)
Dec 23, 2003 5.094 5.166 5.094 5.155 4,563,205 +0.03(+0.61%)
Dec 22, 2003 5.094 5.141 5.038 5.124 5,349,339 +0.06(+1.28%)
Dec 19, 2003 5.055 5.105 4.981 5.059 8,423,977 +0.02(+0.41%)
Dec 18, 2003 4.971 5.038 4.940 5.038 6,427,251 +0.09(+1.73%)
Dec 17, 2003 4.910 4.960 4.856 4.953 5,608,047 +0.01(+0.23%)
Dec 16, 2003 4.958 4.981 4.901 4.941 5,992,148 +0.02(+0.44%)
Dec 15, 2003 5.043 5.077 4.904 4.920 7,779,884 -0.04(-0.89%)
Dec 12, 2003 4.927 4.990 4.919 4.964 5,050,880 -0.02(-0.38%)
Dec 11, 2003 4.886 5.010 4.870 4.983 5,702,165 +0.09(+1.92%)
Dec 10, 2003 4.907 4.912 4.827 4.889 7,093,829 +0.01(+0.24%)
Dec 09, 2003 4.915 4.937 4.860 4.877 7,813,102 -0.03(-0.59%)
Dec 08, 2003 4.831 4.919 4.814 4.906 5,320,659 +0.10(+2.15%)
Dec 05, 2003 4.882 4.885 4.770 4.803 5,171,837 -0.08(-1.61%)
Dec 04, 2003 4.928 4.935 4.797 4.882 8,688,243 -0.01(-0.21%)
Dec 03, 2003 4.954 5.009 4.892 4.892 7,688,553 -0.07(-1.44%)
Dec 02, 2003 4.913 5.017 4.889 4.964 10,796,497 +0.00(+0.02%)
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.