Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 14.28 14.48 14.19 14.40 7,540,800 +0.13(+0.89%)
Sep 29, 2004 14.32 14.42 14.17 14.27 9,734,400 -0.06(-0.44%)
Sep 28, 2004 14.00 14.36 13.95 14.34 11,523,200 +0.29(+2.06%)
Sep 27, 2004 14.24 14.24 13.91 14.04 8,470,400 -0.21(-1.51%)
Sep 24, 2004 14.44 14.46 14.04 14.26 13,337,600 -0.12(-0.82%)
Sep 23, 2004 14.29 14.47 14.16 14.38 10,940,800 +0.04(+0.26%)
Sep 22, 2004 14.46 14.47 14.20 14.34 8,729,600 -0.12(-0.85%)
Sep 21, 2004 14.59 14.65 14.46 14.46 7,200,000 -0.06(-0.45%)
Sep 20, 2004 14.76 14.81 14.44 14.53 7,126,400 -0.22(-1.53%)
Sep 17, 2004 14.76 14.91 14.71 14.75 7,353,600 +0.04(+0.27%)
Sep 16, 2004 14.75 15.11 14.68 14.71 7,336,000 +0.04(+0.31%)
Sep 15, 2004 14.46 14.80 14.31 14.67 13,835,200 +0.07(+0.45%)
Sep 14, 2004 14.91 14.94 14.58 14.60 11,641,600 -0.27(-1.83%)
Sep 13, 2004 14.81 14.98 14.71 14.88 7,603,200 +0.11(+0.76%)
Sep 10, 2004 14.71 14.81 14.63 14.76 9,595,200 +0.00(+0.03%)
Sep 09, 2004 14.70 15.31 14.70 14.76 16,470,400 -0.32(-2.14%)
Sep 08, 2004 15.21 15.31 14.99 15.08 15,368,000 -0.12(-0.79%)
Sep 07, 2004 15.59 15.68 15.11 15.20 22,844,800 -0.58(-3.65%)
Sep 03, 2004 15.93 16.12 15.74 15.78 7,923,200 -0.19(-1.17%)
Sep 02, 2004 15.78 16.06 15.73 15.96 11,814,400 +0.19(+1.19%)
Sep 01, 2004 15.59 15.81 15.59 15.78 7,902,400 +0.08(+0.51%)
Aug 31, 2004 15.58 15.81 15.40 15.70 17,139,200 +0.27(+1.75%)
Aug 30, 2004 15.34 15.53 15.32 15.43 4,552,000 +0.04(+0.29%)
Aug 27, 2004 15.38 15.45 15.31 15.38 5,676,800 +0.01(+0.05%)
Aug 26, 2004 15.54 15.54 15.29 15.37 6,812,800 -0.12(-0.76%)
Aug 25, 2004 15.62 15.65 15.46 15.49 15,449,600 -0.04(-0.23%)
Aug 24, 2004 15.47 15.59 15.39 15.53 10,036,800 +0.14(+0.94%)
Aug 23, 2004 15.51 15.52 15.19 15.38 6,211,200 -0.09(-0.60%)
Aug 20, 2004 15.03 15.52 14.88 15.47 11,782,400 +0.48(+3.22%)
Aug 19, 2004 15.20 15.21 14.95 14.99 11,328,000 +7.40(+97.46%)
Aug 16, 2004 7.416 7.640 7.412 7.591 2,701,600 +0.17(+2.36%)
Aug 13, 2004 7.411 7.529 7.375 7.416 1,736,000 -0.01(-0.17%)
Aug 12, 2004 7.729 7.825 7.406 7.429 2,928,000 -0.33(-4.30%)
Aug 11, 2004 7.683 7.798 7.599 7.763 3,264,400 +0.05(+0.68%)
Aug 10, 2004 7.506 7.720 7.490 7.710 2,925,200 +0.23(+3.11%)
Aug 09, 2004 7.362 7.522 7.319 7.478 2,888,400 +0.16(+2.20%)
Aug 06, 2004 7.567 7.567 7.311 7.316 2,752,400 -0.27(-3.51%)
Aug 05, 2004 7.751 7.751 7.581 7.582 1,850,400 -0.17(-2.13%)
Aug 04, 2004 7.668 7.810 7.631 7.747 2,857,200 +0.12(+1.54%)
Aug 03, 2004 7.760 7.760 7.572 7.630 1,938,000 -0.11(-1.37%)
Aug 02, 2004 7.810 7.821 7.609 7.736 2,126,400 -0.06(-0.79%)
Jul 30, 2004 7.925 7.931 7.750 7.798 2,093,200 -0.11(-1.45%)
Jul 29, 2004 7.729 7.951 7.729 7.912 4,429,200 +0.21(+2.74%)
Jul 28, 2004 7.753 7.764 7.531 7.701 3,030,000 -0.05(-0.71%)
Jul 27, 2004 7.329 7.775 7.316 7.756 4,413,600 +0.47(+6.40%)
Jul 26, 2004 7.400 7.474 7.232 7.290 1,892,400 -0.09(-1.19%)
Jul 23, 2004 7.386 7.442 7.280 7.378 2,082,800 -0.05(-0.67%)
Jul 22, 2004 7.500 7.541 7.344 7.428 2,757,600 -0.07(-0.88%)
Jul 21, 2004 7.713 7.786 7.494 7.494 2,322,800 -0.21(-2.76%)
Jul 20, 2004 7.683 7.774 7.605 7.706 3,317,600 +0.04(+0.54%)
Jul 19, 2004 7.619 7.716 7.574 7.665 2,497,600 +0.06(+0.82%)
Jul 16, 2004 7.639 7.680 7.561 7.603 3,823,200 -0.03(-0.38%)
Jul 15, 2004 7.625 7.680 7.509 7.631 3,512,400 +0.07(+0.96%)
Jul 14, 2004 7.397 7.588 7.350 7.559 5,010,400 +0.10(+1.41%)
Jul 13, 2004 7.006 7.537 7.006 7.454 12,432,000 +0.65(+9.59%)
Jul 12, 2004 6.861 6.930 6.745 6.801 1,450,400 -0.04(-0.60%)
Jul 09, 2004 6.758 6.907 6.688 6.843 1,422,800 +0.11(+1.58%)
Jul 08, 2004 6.839 6.845 6.688 6.736 1,448,800 -0.10(-1.50%)
Jul 07, 2004 6.869 7.045 6.809 6.839 3,252,400 -0.02(-0.26%)
Jul 06, 2004 6.968 7.001 6.856 6.856 1,488,800 -0.09(-1.28%)
Jul 02, 2004 7.016 7.035 6.920 6.945 1,131,600 -0.02(-0.29%)
Jul 01, 2004 7.074 7.112 6.902 6.965 2,188,800 -0.14(-1.95%)
Jun 30, 2004 6.947 7.104 6.914 7.104 1,706,800 +0.13(+1.85%)
Jun 29, 2004 7.022 7.024 6.920 6.975 1,709,200 -0.01(-0.14%)
Jun 28, 2004 6.973 7.069 6.924 6.985 1,208,800 +0.09(+1.25%)
Jun 25, 2004 6.911 7.008 6.860 6.899 2,464,400 -0.03(-0.38%)
Jun 24, 2004 6.968 7.039 6.894 6.925 1,194,000 -0.03(-0.36%)
Jun 23, 2004 6.774 6.961 6.742 6.950 1,905,200 +0.13(+1.91%)
Jun 22, 2004 6.794 6.862 6.625 6.820 2,268,800 -0.01(-0.18%)
Jun 21, 2004 6.859 6.929 6.810 6.832 1,590,400 -0.04(-0.64%)
Jun 18, 2004 6.808 6.949 6.793 6.876 2,058,400 +0.04(+0.57%)
Jun 17, 2004 6.819 6.872 6.746 6.838 1,278,800 +0.00(+0.02%)
Jun 16, 2004 6.839 6.846 6.740 6.836 1,256,400 +0.02(+0.24%)
Jun 15, 2004 6.724 6.870 6.718 6.820 2,321,200 +0.16(+2.36%)
Jun 14, 2004 6.742 6.774 6.620 6.662 1,134,000 -0.10(-1.46%)
Jun 10, 2004 6.620 6.761 6.619 6.761 1,078,000 +0.12(+1.86%)
Jun 09, 2004 6.794 6.849 6.572 6.638 2,234,400 -0.18(-2.64%)
Jun 08, 2004 6.844 6.845 6.761 6.818 1,350,000 -0.02(-0.31%)
Jun 07, 2004 6.634 6.839 6.610 6.839 1,500,000 +0.24(+3.60%)
Jun 04, 2004 6.726 6.750 6.601 6.601 1,853,200 -0.07(-0.99%)
Jun 03, 2004 6.729 6.834 6.663 6.668 2,489,600 -0.05(-0.82%)
Jun 02, 2004 6.656 6.747 6.590 6.723 2,354,000 +0.09(+1.43%)
Jun 01, 2004 6.476 6.700 6.420 6.628 2,690,400 +0.16(+2.43%)
May 28, 2004 6.439 6.525 6.423 6.470 2,309,600 +0.04(+0.68%)
May 27, 2004 6.360 6.590 6.350 6.426 3,894,000 +0.14(+2.21%)
May 26, 2004 6.357 6.399 6.242 6.287 1,638,000 -0.11(-1.68%)
May 25, 2004 6.191 6.400 6.152 6.395 2,733,600 +0.22(+3.58%)
May 24, 2004 6.215 6.296 6.147 6.174 2,166,400 -0.01(-0.14%)
May 21, 2004 6.144 6.183 6.084 6.183 1,564,000 +0.07(+1.12%)
May 20, 2004 6.101 6.155 6.065 6.114 1,888,800 +0.04(+0.62%)
May 19, 2004 6.237 6.272 6.058 6.076 3,444,800 -0.14(-2.31%)
May 18, 2004 6.310 6.350 6.206 6.220 1,828,400 -0.01(-0.14%)
May 17, 2004 6.284 6.325 6.134 6.229 1,902,800 -0.04(-0.56%)
May 14, 2004 6.295 6.378 6.250 6.264 2,589,600 -0.09(-1.42%)
May 13, 2004 6.526 6.526 6.325 6.354 2,251,600 -0.15(-2.36%)
May 12, 2004 6.353 6.519 6.315 6.508 2,851,200 +0.11(+1.72%)
May 11, 2004 6.391 6.470 6.349 6.397 2,559,200 -0.02(-0.33%)
May 10, 2004 6.412 6.465 6.329 6.419 2,109,600 -0.01(-0.21%)
May 07, 2004 6.615 6.666 6.421 6.433 1,856,400 -0.20(-3.05%)
May 06, 2004 6.734 6.734 6.565 6.635 2,271,200 -0.13(-1.99%)
May 05, 2004 6.801 6.841 6.678 6.770 1,785,200 +0.02(+0.26%)
May 04, 2004 6.780 6.866 6.675 6.753 2,147,600 -0.05(-0.71%)
May 03, 2004 6.850 6.954 6.750 6.801 2,098,400 -0.06(-0.80%)
Apr 30, 2004 6.930 6.991 6.845 6.856 1,702,400 -0.06(-0.81%)
Apr 29, 2004 7.000 7.101 6.860 6.912 2,170,800 -0.07(-0.97%)
Apr 28, 2004 7.030 7.121 6.907 6.980 1,807,200 -0.04(-0.64%)
Apr 27, 2004 6.924 7.067 6.905 7.025 2,144,800 +0.14(+2.01%)
Apr 26, 2004 6.891 7.003 6.853 6.886 1,596,000 -0.04(-0.65%)
Apr 23, 2004 6.964 6.991 6.874 6.931 1,342,000 -0.10(-1.40%)
Apr 22, 2004 6.830 7.085 6.829 7.030 2,291,200 +0.15(+2.14%)
Apr 21, 2004 6.952 6.952 6.730 6.883 2,082,000 -0.06(-0.88%)
Apr 20, 2004 7.005 7.121 6.918 6.944 1,969,200 -0.03(-0.47%)
Apr 19, 2004 6.878 6.978 6.808 6.976 1,011,200 +0.08(+1.11%)
Apr 16, 2004 6.753 6.934 6.721 6.900 2,176,400 +0.12(+1.71%)
Apr 15, 2004 6.942 6.946 6.713 6.784 2,224,800 -0.14(-1.97%)
Apr 14, 2004 6.855 6.982 6.825 6.920 1,801,600 +0.02(+0.33%)
Apr 13, 2004 6.911 7.100 6.855 6.897 3,151,200 +0.06(+0.88%)
Apr 12, 2004 6.761 6.874 6.760 6.838 1,070,800 +0.06(+0.90%)
Apr 08, 2004 6.804 6.844 6.745 6.776 1,394,800 +0.00(+0.00%)
Apr 07, 2004 6.741 6.822 6.741 6.776 2,139,600 +0.01(+0.18%)
Apr 06, 2004 6.782 6.821 6.729 6.764 1,770,000 -0.03(-0.44%)
Apr 05, 2004 6.665 6.804 6.660 6.794 1,623,600 +0.17(+2.62%)
Apr 02, 2004 6.606 6.685 6.395 6.620 3,682,800 +0.09(+1.38%)
Apr 01, 2004 6.713 6.732 6.487 6.530 3,032,800 -0.18(-2.70%)
Mar 31, 2004 6.700 6.789 6.546 6.711 3,626,000 +0.26(+4.01%)
Mar 30, 2004 6.360 6.475 6.349 6.452 1,362,000 +0.08(+1.22%)
Mar 29, 2004 6.242 6.425 6.213 6.375 2,089,200 +0.15(+2.41%)
Mar 26, 2004 6.263 6.294 6.162 6.225 2,412,000 -0.03(-0.50%)
Mar 25, 2004 6.039 6.269 6.032 6.256 2,330,000 +0.25(+4.16%)
Mar 24, 2004 5.955 6.081 5.902 6.006 1,985,600 +0.04(+0.63%)
Mar 23, 2004 5.979 6.035 5.899 5.969 1,927,200 +0.01(+0.23%)
Mar 22, 2004 5.956 5.999 5.888 5.955 1,641,200 -0.03(-0.42%)
Mar 19, 2004 6.039 6.058 5.956 5.980 1,127,200 -0.05(-0.79%)
Mar 18, 2004 6.066 6.110 5.957 6.027 1,690,800 -0.07(-1.11%)
Mar 17, 2004 5.995 6.106 5.957 6.095 2,162,000 +0.11(+1.88%)
Mar 16, 2004 5.912 6.039 5.904 5.982 3,533,200 +0.09(+1.55%)
Mar 15, 2004 5.595 5.912 5.562 5.891 5,343,600 +0.31(+5.46%)
Mar 12, 2004 5.606 5.635 5.484 5.586 4,249,200 -0.01(-0.25%)
Mar 11, 2004 5.694 5.713 5.566 5.600 4,170,000 -0.11(-1.95%)
Mar 10, 2004 5.909 5.919 5.711 5.711 2,514,400 -0.23(-3.81%)
Mar 09, 2004 5.981 6.027 5.938 5.938 2,485,200 -0.09(-1.43%)
Mar 08, 2004 6.051 6.106 5.976 6.024 1,370,000 -0.03(-0.50%)
Mar 05, 2004 5.902 6.131 5.895 6.054 1,858,400 +0.10(+1.75%)
Mar 04, 2004 5.981 6.013 5.909 5.950 2,491,600 -0.06(-1.00%)
Mar 03, 2004 6.030 6.124 5.975 6.010 2,760,400 -0.06(-0.95%)
Mar 02, 2004 6.085 6.144 6.025 6.067 1,250,400 -0.03(-0.53%)
Mar 01, 2004 6.073 6.129 6.034 6.100 1,086,000 +0.04(+0.74%)
Feb 27, 2004 6.034 6.160 5.992 6.055 1,545,600 -0.06(-1.00%)
Feb 26, 2004 6.125 6.136 6.031 6.116 1,374,000 +0.08(+1.35%)
Feb 25, 2004 6.021 6.055 5.973 6.035 1,618,000 -0.02(-0.37%)
Feb 24, 2004 6.056 6.138 5.988 6.058 1,816,800 +0.06(+1.02%)
Feb 23, 2004 6.035 6.062 5.929 5.996 2,318,000 -0.07(-1.07%)
Feb 20, 2004 6.094 6.140 6.000 6.061 2,218,000 -0.04(-0.59%)
Feb 19, 2004 6.165 6.277 6.098 6.098 1,537,600 -0.07(-1.11%)
Feb 18, 2004 6.239 6.247 6.108 6.166 1,201,600 -0.08(-1.34%)
Feb 17, 2004 6.134 6.310 6.134 6.250 1,000,800 +0.13(+2.06%)
Feb 13, 2004 6.185 6.251 6.116 6.124 1,634,800 -0.09(-1.41%)
Feb 12, 2004 6.190 6.254 6.150 6.211 1,044,800 -0.04(-0.58%)
Feb 11, 2004 6.185 6.247 6.162 6.247 1,464,000 +0.02(+0.40%)
Feb 10, 2004 6.188 6.226 6.122 6.223 1,615,600 +0.08(+1.28%)
Feb 09, 2004 6.205 6.291 6.144 6.144 1,288,800 -0.05(-0.77%)
Feb 06, 2004 6.022 6.213 6.000 6.191 2,457,200 +0.19(+3.08%)
Feb 05, 2004 6.037 6.171 5.986 6.006 1,535,600 -0.05(-0.83%)
Feb 04, 2004 6.012 6.091 5.973 6.056 1,890,000 -0.04(-0.59%)
Feb 03, 2004 5.979 6.119 5.926 6.093 1,157,200 +0.07(+1.20%)
Feb 02, 2004 5.997 6.211 5.884 6.020 1,758,800 +0.03(+0.54%)
Jan 30, 2004 6.031 6.066 5.952 5.987 1,886,800 -0.05(-0.85%)
Jan 29, 2004 6.094 6.145 5.960 6.039 1,898,400 -0.01(-0.21%)
Jan 28, 2004 6.206 6.271 6.050 6.051 1,722,000 -0.19(-3.02%)
Jan 27, 2004 6.325 6.354 6.223 6.240 1,364,000 -0.07(-1.11%)
Jan 26, 2004 6.394 6.412 6.215 6.310 1,380,800 -0.05(-0.84%)
Jan 23, 2004 6.357 6.452 6.306 6.364 752,400 -0.00(-0.04%)
Jan 22, 2004 6.411 6.501 6.352 6.366 1,020,400 -0.08(-1.24%)
Jan 21, 2004 6.359 6.519 6.316 6.446 1,415,200 +0.08(+1.34%)
Jan 20, 2004 6.268 6.492 6.265 6.361 2,238,400 -0.01(-0.22%)
Jan 16, 2004 6.350 6.470 6.310 6.375 1,591,200 +0.08(+1.19%)
Jan 15, 2004 6.331 6.424 6.249 6.300 1,502,104 -0.03(-0.45%)
Jan 14, 2004 6.270 6.388 6.267 6.329 1,252,076 +0.06(+0.98%)
Jan 13, 2004 6.159 6.275 6.109 6.268 1,810,068 +0.13(+2.10%)
Jan 12, 2004 6.164 6.185 6.066 6.139 1,705,220 -0.02(-0.39%)
Jan 09, 2004 6.223 6.369 6.160 6.162 1,528,132 -0.15(-2.43%)
Jan 08, 2004 6.361 6.362 6.272 6.316 1,300,224 -0.04(-0.57%)
Jan 07, 2004 6.270 6.371 6.258 6.353 2,165,672 +0.06(+0.89%)
Jan 06, 2004 6.188 6.311 6.161 6.296 2,629,200 +0.10(+1.70%)
Jan 05, 2004 6.219 6.250 6.110 6.191 1,180,400 -0.05(-0.74%)
Jan 02, 2004 6.270 6.349 6.168 6.237 2,305,600 +0.02(+0.30%)
Dec 31, 2003 6.207 6.258 6.114 6.219 1,988,000 +0.04(+0.71%)
Dec 30, 2003 6.197 6.220 6.088 6.175 981,476 -0.03(-0.52%)
Dec 29, 2003 6.081 6.210 6.067 6.207 1,557,076 +0.13(+2.18%)
Dec 26, 2003 6.062 6.119 6.040 6.075 532,728 +0.02(+0.25%)
Dec 24, 2003 5.946 6.061 5.900 6.060 927,720 +0.06(+1.06%)
Dec 23, 2003 6.011 6.025 5.931 5.996 1,533,532 -0.01(-0.15%)
Dec 22, 2003 5.918 6.011 5.889 6.005 2,226,576 +0.06(+1.05%)
Dec 19, 2003 6.125 6.156 5.891 5.942 3,129,800 -0.16(-2.68%)
Dec 18, 2003 6.006 6.121 6.005 6.106 1,168,440 +0.14(+2.39%)
Dec 17, 2003 6.075 6.082 5.916 5.964 1,999,904 -0.11(-1.81%)
Dec 16, 2003 6.000 6.077 5.881 6.074 2,209,808 +0.01(+0.14%)
Dec 15, 2003 6.218 6.281 6.024 6.065 2,870,072 -0.10(-1.68%)
Dec 12, 2003 6.239 6.247 6.082 6.169 1,817,432 -0.08(-1.26%)
Dec 11, 2003 6.079 6.374 6.031 6.247 2,564,000 +0.16(+2.61%)
Dec 10, 2003 6.016 6.089 5.963 6.089 2,586,128 +0.10(+1.67%)
Dec 09, 2003 5.985 6.162 5.961 5.989 2,656,124 -0.01(-0.19%)
Dec 08, 2003 5.812 6.013 5.794 6.000 1,423,852 +0.19(+3.23%)
Dec 05, 2003 6.000 5.981 5.825 5.812 1,637,620 -0.19(-3.12%)
Dec 04, 2003 6.144 6.146 5.844 6.000 2,882,280 -0.15(-2.38%)
Dec 03, 2003 6.250 6.286 6.129 6.146 2,410,964 -0.10(-1.64%)
Dec 02, 2003 6.279 6.288 6.243 6.249 2,701,264 -0.07(-1.17%)
Dec 01, 2003 6.228 6.332 6.188 6.322 2,246,468 +0.11(+1.81%)
Nov 28, 2003 6.244 6.250 6.191 6.210 902,464 -0.03(-0.40%)
Nov 26, 2003 6.174 6.279 6.094 6.235 2,110,212 +0.09(+1.51%)
Nov 25, 2003 6.112 6.192 6.004 6.143 2,493,788 +0.04(+0.66%)
Nov 24, 2003 5.926 6.144 5.925 6.103 3,403,204 +0.22(+3.83%)
Nov 21, 2003 5.851 5.945 5.782 5.878 1,104,668 +0.00(+0.02%)
Nov 20, 2003 5.750 5.939 5.711 5.876 2,193,512 +0.04(+0.77%)
Nov 19, 2003 5.851 5.856 5.742 5.831 3,240,704 +0.03(+0.56%)
Nov 18, 2003 5.880 5.928 5.790 5.799 1,592,756 -0.08(-1.34%)
Nov 17, 2003 5.844 5.882 5.756 5.878 1,744,204 +0.04(+0.64%)
Nov 14, 2003 5.965 6.013 5.840 5.840 2,032,032 -0.14(-2.34%)
Nov 13, 2003 6.000 6.090 5.914 5.980 1,706,300 +0.00(+0.00%)
Nov 12, 2003 5.794 5.999 5.760 5.980 2,530,904 +0.19(+3.33%)
Nov 11, 2003 5.737 5.822 5.720 5.787 1,295,048 +0.04(+0.65%)
Nov 10, 2003 5.781 5.826 5.731 5.750 2,723,304 +0.00(+0.09%)
Nov 07, 2003 5.675 5.784 5.669 5.745 1,988,736 +0.08(+1.37%)
Nov 06, 2003 5.649 5.726 5.605 5.668 2,806,180 -0.01(-0.20%)
Nov 05, 2003 5.610 5.684 5.590 5.679 3,485,072 +0.10(+1.88%)
Nov 04, 2003 5.593 5.641 5.529 5.574 1,475,836 -0.04(-0.80%)
Nov 03, 2003 5.580 5.638 5.556 5.619 1,191,252 +0.06(+1.08%)
Oct 31, 2003 5.519 5.607 5.442 5.559 2,208,824 +0.01(+0.11%)
Oct 30, 2003 5.634 5.639 5.518 5.553 1,631,204 -0.08(-1.44%)
Oct 29, 2003 5.650 5.654 5.565 5.634 1,514,928 -0.00(-0.02%)
Oct 28, 2003 5.629 5.650 5.551 5.635 1,637,112 +0.04(+0.63%)
Oct 27, 2003 5.600 5.629 5.558 5.600 1,748,800 -0.00(-0.02%)
Oct 24, 2003 5.581 5.625 5.508 5.601 1,514,000 +0.02(+0.29%)
Oct 23, 2003 5.556 5.630 5.500 5.585 1,762,000 +0.02(+0.43%)
Oct 22, 2003 5.499 5.588 5.369 5.561 2,558,800 +0.01(+0.20%)
Oct 21, 2003 5.495 5.555 5.482 5.550 2,346,500 +0.03(+0.57%)
Oct 20, 2003 5.438 5.525 5.426 5.519 3,900,828 +0.10(+1.87%)
Oct 17, 2003 5.678 5.681 5.372 5.418 4,004,632 -0.23(-4.07%)
Oct 16, 2003 5.671 5.746 5.616 5.647 2,864,360 -0.02(-0.42%)
Oct 15, 2003 5.754 5.754 5.574 5.671 3,787,392 -0.02(-0.29%)
Oct 14, 2003 5.582 5.694 5.570 5.688 3,448,140 +0.10(+1.72%)
Oct 13, 2003 5.356 5.609 5.319 5.591 4,834,528 +0.24(+4.51%)
Oct 10, 2003 5.412 5.456 5.253 5.350 4,028,636 +0.00(+0.00%)
Oct 09, 2003 5.374 5.444 5.223 5.350 3,490,556 +0.02(+0.42%)
Oct 08, 2003 5.375 5.381 5.249 5.327 3,543,948 -0.05(-0.88%)
Oct 07, 2003 5.281 5.396 5.196 5.375 4,053,248 +0.05(+0.94%)
Oct 06, 2003 5.138 5.325 5.136 5.325 2,813,676 +0.17(+3.32%)
Oct 03, 2003 4.880 5.160 4.866 5.154 4,554,876 +0.34(+6.98%)
Oct 02, 2003 4.772 4.914 4.750 4.817 2,796,040 +0.04(+0.78%)
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.