Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 8.150 8.214 8.121 8.162 10,201,829 -0.03(-0.35%)
Nov 29, 2004 8.260 8.271 8.104 8.191 12,051,432 -0.01(-0.14%)
Nov 26, 2004 8.116 8.231 8.070 8.202 5,604,230 +0.10(+1.21%)
Nov 24, 2004 8.081 8.116 8.029 8.104 11,215,584 -0.01(-0.07%)
Nov 23, 2004 8.110 8.127 8.047 8.110 11,475,147 +0.00(+0.00%)
Nov 22, 2004 8.098 8.145 8.024 8.110 11,493,042 -0.03(-0.42%)
Nov 19, 2004 8.283 8.288 8.075 8.145 12,931,931 -0.11(-1.32%)
Nov 18, 2004 8.237 8.294 8.202 8.254 9,576,898 +0.02(+0.21%)
Nov 17, 2004 8.196 8.277 8.185 8.237 11,535,607 +0.06(+0.70%)
Nov 16, 2004 8.219 8.225 8.139 8.179 8,775,623 -0.08(-0.98%)
Nov 15, 2004 8.185 8.317 8.156 8.260 17,275,006 +0.07(+0.84%)
Nov 12, 2004 8.231 8.248 8.162 8.191 11,039,589 -0.01(-0.14%)
Nov 11, 2004 8.052 8.202 8.041 8.202 12,639,358 +0.20(+2.44%)
Nov 10, 2004 8.058 8.145 7.978 8.006 16,674,223 -0.10(-1.21%)
Nov 09, 2004 8.041 8.145 8.006 8.104 20,468,636 +0.18(+2.25%)
Nov 08, 2004 7.972 8.001 7.926 7.926 11,223,750 -0.02(-0.29%)
Nov 05, 2004 7.978 7.989 7.914 7.949 14,017,091 +0.02(+0.22%)
Nov 04, 2004 7.626 7.932 7.621 7.932 18,667,332 +0.31(+4.00%)
Nov 03, 2004 7.759 7.782 7.586 7.626 13,317,279 +0.01(+0.08%)
Nov 02, 2004 7.414 7.782 7.414 7.621 12,548,320 +0.01(+0.08%)
Nov 01, 2004 7.557 7.615 7.500 7.615 9,742,643 +0.12(+1.53%)
Oct 29, 2004 7.575 7.592 7.437 7.500 14,634,031 -0.07(-0.99%)
Oct 28, 2004 7.506 7.644 7.500 7.575 12,633,451 +0.01(+0.15%)
Oct 27, 2004 7.414 7.667 7.396 7.563 18,289,628 +0.17(+2.26%)
Oct 26, 2004 7.362 7.460 7.310 7.396 21,595,320 +0.09(+1.18%)
Oct 25, 2004 7.425 7.442 7.258 7.310 20,224,884 -0.16(-2.08%)
Oct 22, 2004 7.563 7.580 7.454 7.465 12,347,480 -0.05(-0.69%)
Oct 21, 2004 7.454 7.569 7.396 7.517 14,091,972 +0.09(+1.24%)
Oct 20, 2004 7.448 7.448 7.339 7.425 22,065,800 -0.02(-0.23%)
Oct 19, 2004 7.747 7.747 7.373 7.442 36,424,456 -0.26(-3.44%)
Oct 18, 2004 7.655 7.770 7.621 7.707 15,644,832 +0.08(+1.06%)
Oct 15, 2004 7.569 7.678 7.523 7.626 21,093,046 +0.07(+0.99%)
Oct 14, 2004 7.701 7.770 7.471 7.552 44,883,708 -0.33(-4.16%)
Oct 13, 2004 7.989 8.087 7.805 7.880 20,769,548 -0.07(-0.94%)
Oct 12, 2004 7.943 8.029 7.926 7.955 19,126,172 -0.07(-0.93%)
Oct 11, 2004 8.047 8.081 8.024 8.029 6,347,824 +0.00(+0.00%)
Oct 08, 2004 7.978 8.075 7.972 8.029 11,656,181 +0.05(+0.65%)
Oct 07, 2004 8.133 8.156 7.960 7.978 15,490,727 -0.18(-2.26%)
Oct 06, 2004 8.116 8.185 8.070 8.162 17,565,666 +0.01(+0.14%)
Oct 05, 2004 8.104 8.168 8.104 8.150 10,230,496 +0.01(+0.07%)
Oct 04, 2004 8.208 8.242 8.104 8.145 16,257,428 -0.02(-0.28%)
Oct 01, 2004 8.116 8.196 8.035 8.168 20,485,316 +0.08(+1.00%)
Sep 30, 2004 7.978 8.093 7.937 8.087 14,374,815 +0.11(+1.37%)
Sep 29, 2004 7.983 8.001 7.909 7.978 12,961,987 -0.03(-0.43%)
Sep 28, 2004 7.995 8.029 7.920 8.012 10,327,094 +0.02(+0.22%)
Sep 27, 2004 7.989 8.018 7.857 7.995 10,659,974 +0.05(+0.65%)
Sep 24, 2004 7.949 7.989 7.920 7.943 10,229,975 +0.00(+0.00%)
Sep 23, 2004 8.018 8.047 7.943 7.943 13,987,382 -0.12(-1.43%)
Sep 22, 2004 8.058 8.121 8.024 8.058 16,667,100 -0.13(-1.62%)
Sep 21, 2004 8.116 8.225 8.110 8.191 10,569,978 +0.06(+0.71%)
Sep 20, 2004 8.173 8.202 8.110 8.133 10,144,323 -0.05(-0.63%)
Sep 17, 2004 8.260 8.317 8.150 8.185 19,957,676 +0.16(+1.94%)
Sep 16, 2004 7.972 8.075 7.938 8.029 11,535,260 +0.08(+1.01%)
Sep 15, 2004 8.001 8.041 7.932 7.949 10,805,913 -0.10(-1.22%)
Sep 14, 2004 8.075 8.087 8.012 8.047 10,190,015 -0.07(-0.85%)
Sep 13, 2004 8.116 8.121 8.058 8.116 11,315,657 +0.08(+1.00%)
Sep 10, 2004 8.058 8.156 7.966 8.035 21,908,394 -0.12(-1.48%)
Sep 09, 2004 8.145 8.196 8.098 8.156 11,404,089 -0.05(-0.56%)
Sep 08, 2004 8.346 8.409 8.191 8.202 14,475,235 -0.18(-2.13%)
Sep 07, 2004 8.231 8.450 8.225 8.380 13,384,515 +0.20(+2.46%)
Sep 03, 2004 8.219 8.311 8.081 8.179 8,394,792 -0.09(-1.04%)
Sep 02, 2004 8.018 8.288 8.001 8.265 17,403,744 +0.26(+3.31%)
Sep 01, 2004 8.127 8.133 7.978 8.001 19,374,442 -0.12(-1.49%)
Aug 31, 2004 8.087 8.145 7.995 8.121 12,024,677 +0.09(+1.07%)
Aug 30, 2004 8.104 8.110 8.012 8.035 6,711,803 -0.09(-1.13%)
Aug 27, 2004 8.070 8.162 8.047 8.127 11,004,668 +0.09(+1.07%)
Aug 26, 2004 8.041 8.104 7.983 8.041 5,815,668 +0.01(+0.07%)
Aug 25, 2004 7.983 8.104 7.943 8.035 9,888,408 +0.03(+0.36%)
Aug 24, 2004 8.081 8.121 7.937 8.006 9,410,632 -0.07(-0.93%)
Aug 23, 2004 8.093 8.168 8.075 8.081 7,560,507 -0.04(-0.50%)
Aug 20, 2004 8.058 8.150 7.834 8.121 21,532,774 +0.06(+0.79%)
Aug 19, 2004 8.150 8.214 7.995 8.058 13,500,572 -0.17(-2.10%)
Aug 18, 2004 8.087 8.248 8.012 8.231 7,727,121 +0.09(+1.06%)
Aug 17, 2004 8.110 8.231 8.104 8.145 10,304,334 +0.05(+0.64%)
Aug 16, 2004 7.943 8.116 7.903 8.093 12,584,631 +0.15(+1.88%)
Aug 13, 2004 8.035 8.052 7.885 7.943 10,413,267 -0.03(-0.43%)
Aug 12, 2004 8.133 8.139 7.926 7.978 14,757,905 -0.21(-2.60%)
Aug 11, 2004 8.202 8.248 8.070 8.191 14,389,583 -0.05(-0.63%)
Aug 10, 2004 8.104 8.288 8.081 8.242 11,843,643 +0.14(+1.70%)
Aug 09, 2004 8.093 8.185 8.006 8.104 11,717,857 +0.01(+0.07%)
Aug 06, 2004 8.058 8.196 8.001 8.098 15,908,912 -0.07(-0.92%)
Aug 05, 2004 8.455 8.455 8.173 8.173 18,636,582 -0.28(-3.34%)
Aug 04, 2004 8.432 8.524 8.311 8.455 12,607,216 -0.01(-0.14%)
Aug 03, 2004 8.634 8.651 8.432 8.467 14,965,868 -0.20(-2.26%)
Aug 02, 2004 8.432 8.691 8.427 8.663 14,378,638 +0.19(+2.24%)
Jul 30, 2004 8.576 8.576 8.415 8.473 13,521,594 -0.13(-1.54%)
Jul 29, 2004 8.686 8.691 8.490 8.605 18,448,772 -0.14(-1.58%)
Jul 28, 2004 8.507 8.760 8.507 8.743 14,489,134 +0.18(+2.08%)
Jul 27, 2004 8.501 8.588 8.461 8.565 8,826,876 +0.08(+0.95%)
Jul 26, 2004 8.421 8.507 8.346 8.484 11,929,295 +0.04(+0.48%)
Jul 23, 2004 8.432 8.461 8.329 8.444 9,713,108 +0.01(+0.14%)
Jul 22, 2004 8.352 8.478 8.260 8.432 15,437,911 +0.07(+0.83%)
Jul 21, 2004 8.461 8.490 8.346 8.363 15,962,076 -0.04(-0.48%)
Jul 20, 2004 8.616 8.616 8.231 8.404 37,636,444 -0.22(-2.54%)
Jul 19, 2004 8.547 8.726 8.542 8.622 11,649,405 +0.07(+0.88%)
Jul 16, 2004 8.749 8.760 8.536 8.547 12,566,041 -0.10(-1.20%)
Jul 15, 2004 8.691 8.737 8.634 8.651 7,487,364 -0.04(-0.46%)
Jul 14, 2004 8.663 8.818 8.622 8.691 14,786,919 -0.03(-0.33%)
Jul 13, 2004 8.806 8.847 8.686 8.720 10,109,749 +0.00(+0.00%)
Jul 12, 2004 8.639 8.726 7.891 8.720 9,218,305 -0.01(-0.07%)
Jul 09, 2004 8.616 8.783 8.519 8.726 17,781,622 +0.22(+2.64%)
Jul 08, 2004 8.576 8.668 8.490 8.501 13,755,791 -0.11(-1.27%)
Jul 07, 2004 8.553 8.674 8.519 8.611 13,308,940 +0.00(+0.00%)
Jul 06, 2004 8.519 8.645 8.409 8.611 18,490,990 +0.01(+0.07%)
Jul 02, 2004 8.651 8.697 8.553 8.605 17,360,484 -0.04(-0.47%)
Jul 01, 2004 9.008 9.077 8.605 8.645 29,986,464 -0.36(-4.03%)
Jun 30, 2004 9.192 9.192 8.939 9.008 13,141,457 -0.13(-1.39%)
Jun 29, 2004 9.002 9.169 8.910 9.134 18,472,920 +0.13(+1.41%)
Jun 28, 2004 9.209 9.267 8.939 9.008 19,720,352 -0.12(-1.26%)
Jun 25, 2004 9.296 9.353 9.123 9.123 17,848,336 -0.17(-1.86%)
Jun 24, 2004 9.417 9.463 9.284 9.296 24,779,570 -0.12(-1.28%)
Jun 23, 2004 9.209 9.486 9.186 9.417 29,140,366 +0.21(+2.25%)
Jun 22, 2004 9.008 9.209 8.979 9.209 20,671,388 +0.20(+2.24%)
Jun 21, 2004 9.181 9.209 8.985 9.008 11,888,467 -0.14(-1.51%)
Jun 18, 2004 9.002 9.186 8.950 9.146 19,186,110 +0.14(+1.60%)
Jun 17, 2004 9.065 9.065 8.870 9.002 16,964,712 +0.01(+0.06%)
Jun 16, 2004 8.899 9.158 8.789 8.996 18,226,040 +0.13(+1.43%)
Jun 15, 2004 8.795 8.939 8.795 8.870 11,849,376 +0.11(+1.25%)
Jun 14, 2004 8.945 8.945 8.737 8.760 12,889,018 -0.21(-2.31%)
Jun 10, 2004 8.945 9.008 8.904 8.968 14,429,716 +0.10(+1.17%)
Jun 09, 2004 8.835 8.950 8.737 8.864 12,482,995 -0.01(-0.13%)
Jun 08, 2004 8.749 8.910 8.709 8.875 16,650,942 +0.13(+1.45%)
Jun 07, 2004 8.622 8.795 8.605 8.749 21,577,426 +0.17(+1.95%)
Jun 04, 2004 8.501 8.634 8.501 8.582 9,671,758 +0.09(+1.08%)
Jun 03, 2004 8.565 8.634 8.438 8.490 14,332,250 -0.08(-0.94%)
Jun 02, 2004 8.749 8.749 8.501 8.570 18,673,240 -0.09(-1.00%)
Jun 01, 2004 8.553 8.686 8.467 8.657 15,609,390 +0.11(+1.28%)
May 28, 2004 8.651 8.651 8.507 8.547 16,910,332 -0.11(-1.26%)
May 27, 2004 8.749 8.835 8.593 8.657 15,678,363 +0.01(+0.13%)
May 26, 2004 8.450 8.714 8.444 8.645 20,838,002 +0.20(+2.32%)
May 25, 2004 8.231 8.519 8.150 8.450 18,731,788 +0.22(+2.73%)
May 24, 2004 8.329 8.427 8.202 8.225 13,193,057 +0.03(+0.35%)
May 21, 2004 8.225 8.248 8.070 8.196 18,959,384 +0.03(+0.42%)
May 20, 2004 8.104 8.196 8.001 8.162 25,101,678 +0.06(+0.71%)
May 19, 2004 8.455 8.565 8.087 8.104 27,373,462 -0.21(-2.56%)
May 18, 2004 8.242 8.369 8.173 8.317 16,078,132 +0.10(+1.26%)
May 17, 2004 8.191 8.346 8.121 8.214 19,604,816 -0.25(-2.93%)
May 14, 2004 8.334 8.496 8.254 8.461 17,878,046 +0.17(+2.01%)
May 13, 2004 8.260 8.340 8.168 8.294 15,013,993 -0.05(-0.55%)
May 12, 2004 8.231 8.340 8.012 8.340 17,607,190 +0.06(+0.77%)
May 11, 2004 8.064 8.369 8.064 8.277 19,162,830 +0.21(+2.64%)
May 10, 2004 8.202 8.202 7.995 8.064 27,826,914 -0.22(-2.71%)
May 07, 2004 8.432 8.496 8.179 8.288 30,164,892 -0.28(-3.29%)
May 06, 2004 8.634 8.634 8.450 8.570 19,410,926 -0.13(-1.52%)
May 05, 2004 8.812 8.864 8.651 8.703 18,548,844 -0.17(-1.88%)
May 04, 2004 8.720 9.008 8.663 8.870 16,710,187 +0.08(+0.92%)
May 03, 2004 8.749 8.881 8.576 8.789 25,888,706 -0.05(-0.59%)
Apr 30, 2004 8.904 9.002 8.806 8.841 18,680,016 -0.01(-0.06%)
Apr 29, 2004 8.950 9.111 8.732 8.847 19,460,094 -0.07(-0.84%)
Apr 28, 2004 9.175 9.175 8.887 8.922 23,778,324 -0.31(-3.31%)
Apr 27, 2004 9.088 9.342 9.014 9.227 29,855,292 +0.20(+2.17%)
Apr 26, 2004 9.123 9.267 9.025 9.031 24,332,892 -0.01(-0.06%)
Apr 23, 2004 9.094 9.181 8.922 9.037 25,577,890 -0.04(-0.44%)
Apr 22, 2004 8.599 9.152 8.576 9.077 54,331,692 +0.48(+5.56%)
Apr 21, 2004 8.432 8.709 8.288 8.599 79,243,992 +0.79(+10.18%)
Apr 20, 2004 7.972 8.116 7.788 7.805 33,231,000 +0.12(+1.57%)
Apr 19, 2004 7.684 7.742 7.580 7.684 8,968,124 +0.01(+0.07%)
Apr 16, 2004 7.598 7.707 7.557 7.678 8,959,437 +0.13(+1.68%)
Apr 15, 2004 7.626 7.644 7.483 7.552 12,116,584 -0.07(-0.91%)
Apr 14, 2004 7.649 7.765 7.586 7.621 16,985,386 -0.10(-1.27%)
Apr 13, 2004 7.897 7.937 7.667 7.719 15,713,284 -0.16(-2.05%)
Apr 12, 2004 7.839 7.932 7.822 7.880 9,286,236 +0.06(+0.74%)
Apr 08, 2004 7.926 7.972 7.770 7.822 8,113,686 -0.05(-0.59%)
Apr 07, 2004 8.018 8.037 7.857 7.868 11,260,234 -0.19(-2.36%)
Apr 06, 2004 8.058 8.075 7.989 8.058 9,987,959 -0.04(-0.50%)
Apr 05, 2004 7.845 8.104 7.845 8.098 21,811,622 +0.24(+3.00%)
Apr 02, 2004 7.897 7.909 7.742 7.862 12,809,272 +0.14(+1.79%)
Apr 01, 2004 7.782 7.903 7.719 7.724 10,836,490 -0.09(-1.11%)
Mar 31, 2004 7.885 7.891 7.742 7.811 9,713,976 -0.05(-0.59%)
Mar 30, 2004 7.799 7.868 7.701 7.857 12,549,710 +0.14(+1.79%)
Mar 29, 2004 7.684 7.828 7.684 7.719 12,674,800 +0.07(+0.98%)
Mar 26, 2004 7.557 7.885 7.511 7.644 19,736,162 +0.06(+0.76%)
Mar 25, 2004 7.506 7.621 7.460 7.586 25,548,182 +0.11(+1.46%)
Mar 24, 2004 7.390 7.483 7.339 7.477 18,971,894 +0.06(+0.78%)
Mar 23, 2004 7.483 7.569 7.373 7.419 16,602,817 -0.01(-0.15%)
Mar 22, 2004 7.471 7.488 7.344 7.431 19,104,280 -0.09(-1.15%)
Mar 19, 2004 7.661 7.684 7.511 7.517 12,155,153 -0.15(-1.95%)
Mar 18, 2004 7.696 7.696 7.609 7.667 11,586,165 -0.03(-0.37%)
Mar 17, 2004 7.609 7.736 7.575 7.696 18,333,062 +0.17(+2.22%)
Mar 16, 2004 7.575 7.621 7.483 7.529 11,181,358 +0.03(+0.46%)
Mar 15, 2004 7.638 7.649 7.483 7.494 15,227,169 -0.16(-2.03%)
Mar 12, 2004 7.506 7.736 7.506 7.649 16,641,213 +0.16(+2.07%)
Mar 11, 2004 7.483 7.598 7.437 7.494 20,729,590 -0.10(-1.29%)
Mar 10, 2004 7.834 7.839 7.534 7.592 19,090,556 -0.20(-2.51%)
Mar 09, 2004 7.897 7.972 7.776 7.788 13,114,354 -0.10(-1.24%)
Mar 08, 2004 8.075 8.208 7.885 7.885 17,595,028 -0.23(-2.84%)
Mar 05, 2004 7.851 8.139 7.742 8.116 31,446,202 +0.24(+2.99%)
Mar 04, 2004 7.966 8.047 7.834 7.880 14,908,535 -0.11(-1.37%)
Mar 03, 2004 8.121 8.121 7.943 7.989 12,291,015 -0.14(-1.70%)
Mar 02, 2004 8.052 8.219 8.001 8.127 14,778,754 +0.07(+0.93%)
Mar 01, 2004 7.989 8.104 7.932 8.052 14,811,243 +0.14(+1.75%)
Feb 27, 2004 7.839 8.029 7.655 7.914 18,334,452 +0.05(+0.66%)
Feb 26, 2004 7.811 7.874 7.684 7.862 15,443,645 +0.00(+0.00%)
Feb 25, 2004 7.822 7.885 7.730 7.862 22,346,038 +0.04(+0.52%)
Feb 24, 2004 8.018 8.018 7.707 7.822 22,777,774 -0.22(-2.79%)
Feb 23, 2004 8.156 8.156 8.018 8.047 14,056,182 -0.11(-1.34%)
Feb 20, 2004 8.323 8.334 8.052 8.156 15,535,552 -0.16(-1.94%)
Feb 19, 2004 8.317 8.427 8.311 8.317 12,884,674 +0.03(+0.42%)
Feb 18, 2004 8.363 8.398 8.283 8.283 10,103,668 -0.11(-1.30%)
Feb 17, 2004 8.288 8.461 8.271 8.392 9,639,269 +0.13(+1.53%)
Feb 13, 2004 8.340 8.427 8.231 8.265 9,071,324 -0.11(-1.31%)
Feb 12, 2004 8.455 8.501 8.346 8.375 16,603,512 -0.05(-0.61%)
Feb 11, 2004 8.323 8.473 8.202 8.427 19,438,550 +0.14(+1.74%)
Feb 10, 2004 8.116 8.323 8.110 8.283 17,379,768 +0.13(+1.62%)
Feb 09, 2004 8.121 8.231 8.075 8.150 10,781,068 -0.07(-0.84%)
Feb 06, 2004 8.173 8.225 8.052 8.219 26,354,146 +0.07(+0.92%)
Feb 05, 2004 8.058 8.168 7.943 8.145 20,662,526 +0.15(+1.87%)
Feb 04, 2004 7.805 8.070 7.719 7.995 42,870,096 +0.10(+1.24%)
Feb 03, 2004 7.995 8.018 7.839 7.897 40,695,604 -0.13(-1.65%)
Feb 02, 2004 8.116 8.231 7.989 8.029 47,403,584 -0.34(-4.06%)
Jan 30, 2004 8.288 8.432 8.248 8.369 29,489,402 -0.17(-2.02%)
Jan 29, 2004 8.749 8.950 8.352 8.542 45,337,508 -0.43(-4.75%)
Jan 28, 2004 9.215 9.215 8.922 8.968 17,777,104 -0.21(-2.26%)
Jan 27, 2004 9.123 9.411 9.111 9.175 14,839,909 -0.01(-0.13%)
Jan 26, 2004 9.111 9.198 8.933 9.186 18,421,668 +0.07(+0.82%)
Jan 23, 2004 9.411 9.428 8.991 9.111 22,476,860 -0.35(-3.65%)
Jan 22, 2004 9.463 9.468 9.296 9.457 14,937,723 -0.01(-0.06%)
Jan 21, 2004 9.330 9.474 9.296 9.463 14,932,511 +0.13(+1.42%)
Jan 20, 2004 9.353 9.440 9.296 9.330 16,515,428 +0.05(+0.50%)
Jan 16, 2004 9.273 9.342 9.250 9.284 10,952,025 +0.05(+0.50%)
Jan 15, 2004 9.313 9.342 9.134 9.238 19,897,390 -0.07(-0.80%)
Jan 14, 2004 9.313 9.370 9.065 9.313 17,398,880 -0.06(-0.61%)
Jan 13, 2004 9.336 9.468 9.301 9.370 22,197,144 -0.07(-0.79%)
Jan 12, 2004 9.509 9.526 9.278 9.445 21,347,398 -0.09(-0.91%)
Jan 09, 2004 9.491 9.641 9.491 9.532 25,278,020 -0.31(-3.16%)
Jan 08, 2004 9.871 9.981 9.785 9.842 28,321,370 +0.06(+0.65%)
Jan 07, 2004 9.543 9.796 9.468 9.779 23,978,990 +0.26(+2.72%)
Jan 06, 2004 9.624 9.630 9.434 9.520 29,120,038 -0.03(-0.30%)
Jan 05, 2004 9.422 9.583 9.399 9.549 34,879,936 +0.29(+3.17%)
Jan 02, 2004 9.267 9.296 9.227 9.255 15,690,699 +0.05(+0.50%)
Dec 31, 2003 9.204 9.244 9.146 9.209 13,382,778 +0.01(+0.06%)
Dec 30, 2003 9.296 9.307 9.134 9.204 18,509,754 -0.10(-1.05%)
Dec 29, 2003 9.313 9.347 9.215 9.301 19,018,108 -0.01(-0.12%)
Dec 26, 2003 9.324 9.428 9.301 9.313 7,863,331 -0.01(-0.12%)
Dec 24, 2003 9.307 9.445 9.273 9.324 17,600,240 +0.02(+0.19%)
Dec 23, 2003 9.664 9.975 9.209 9.307 60,112,440 -0.36(-3.69%)
Dec 22, 2003 8.772 9.756 8.818 9.664 59,041,352 +0.89(+10.17%)
Dec 19, 2003 8.622 8.852 8.593 8.772 25,337,438 +0.18(+2.14%)
Dec 18, 2003 8.444 8.605 8.432 8.588 17,520,670 +0.14(+1.70%)
Dec 17, 2003 8.260 8.461 8.179 8.444 18,807,712 +0.18(+2.23%)
Dec 16, 2003 8.219 8.340 8.196 8.260 26,121,686 +0.04(+0.49%)
Dec 15, 2003 7.897 8.265 8.087 8.219 31,848,228 +0.32(+4.08%)
Dec 12, 2003 7.914 7.937 7.874 7.897 18,191,468 -0.01(-0.15%)
Dec 11, 2003 7.701 7.914 7.684 7.909 12,794,679 +0.24(+3.08%)
Dec 10, 2003 7.776 7.793 7.609 7.673 12,815,874 -0.10(-1.33%)
Dec 09, 2003 7.626 7.857 7.626 7.776 24,308,048 +0.17(+2.19%)
Dec 08, 2003 7.425 7.609 7.425 7.609 13,823,375 +0.14(+1.93%)
Dec 05, 2003 7.483 7.506 7.379 7.465 8,055,484 -0.07(-0.99%)
Dec 04, 2003 7.598 7.667 7.483 7.540 19,941,692 -0.05(-0.61%)
Dec 03, 2003 7.437 7.644 7.465 7.586 18,185,560 +0.15(+2.01%)
Dec 02, 2003 7.511 7.557 7.425 7.437 26,691,196 -0.12(-1.52%)
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.