Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 16.41 16.47 16.08 16.27 6,214,943 +0.07(+0.46%)
Oct 28, 2004 16.24 16.25 15.88 16.20 8,339,025 +0.06(+0.36%)
Oct 27, 2004 16.32 16.37 16.06 16.14 5,290,360 -0.21(-1.28%)
Oct 26, 2004 16.22 16.39 16.11 16.35 8,147,631 +0.19(+1.17%)
Oct 25, 2004 16.02 16.18 16.00 16.16 6,681,009 +0.28(+1.76%)
Oct 22, 2004 15.72 15.99 15.54 15.88 5,200,750 +0.27(+1.71%)
Oct 21, 2004 15.85 15.93 15.61 15.61 5,135,004 -0.02(-0.11%)
Oct 20, 2004 15.54 15.64 15.41 15.63 5,130,621 +0.16(+1.04%)
Oct 19, 2004 15.52 15.60 15.42 15.47 6,413,642 -0.02(-0.16%)
Oct 18, 2004 15.53 15.59 15.38 15.49 4,587,365 -0.07(-0.42%)
Oct 15, 2004 15.50 15.61 15.43 15.56 3,165,060 +0.15(+0.99%)
Oct 14, 2004 15.38 15.44 15.31 15.41 3,344,278 -0.02(-0.16%)
Oct 13, 2004 15.59 15.59 15.32 15.43 6,116,811 -0.11(-0.69%)
Oct 12, 2004 15.36 15.55 15.36 15.54 5,194,176 +0.02(+0.11%)
Oct 11, 2004 15.52 15.60 15.49 15.52 3,940,862 -0.02(-0.11%)
Oct 08, 2004 15.59 15.60 15.46 15.54 4,029,741 -0.02(-0.13%)
Oct 07, 2004 15.61 15.63 15.51 15.56 3,363,272 -0.05(-0.29%)
Oct 06, 2004 15.37 15.61 15.36 15.61 4,244,511 +0.30(+1.93%)
Oct 05, 2004 15.29 15.42 15.28 15.31 3,122,447 +0.05(+0.32%)
Oct 04, 2004 15.33 15.39 15.22 15.26 4,384,039 -0.06(-0.37%)
Oct 01, 2004 15.09 15.32 15.08 15.32 4,495,320 +0.25(+1.66%)
Sep 30, 2004 15.07 15.12 14.93 15.07 4,072,598 +0.05(+0.35%)
Sep 29, 2004 15.37 15.37 14.95 15.01 3,958,395 -0.06(-0.38%)
Sep 28, 2004 14.96 15.11 14.93 15.07 3,594,600 +0.12(+0.80%)
Sep 27, 2004 14.98 15.01 14.85 14.95 5,832,642 -0.02(-0.16%)
Sep 24, 2004 14.91 15.03 14.78 14.98 3,838,591 +0.06(+0.41%)
Sep 23, 2004 14.96 15.01 14.83 14.92 3,362,785 -0.07(-0.47%)
Sep 22, 2004 14.89 15.00 14.88 14.99 4,085,503 -0.10(-0.68%)
Sep 21, 2004 15.17 15.23 15.09 15.09 3,067,658 -0.03(-0.22%)
Sep 20, 2004 15.21 15.24 15.11 15.12 3,117,820 -0.15(-1.00%)
Sep 17, 2004 15.21 15.45 15.21 15.27 5,187,845 +0.07(+0.43%)
Sep 16, 2004 14.99 15.24 14.96 15.21 3,709,290 +0.13(+0.84%)
Sep 15, 2004 14.95 15.08 14.95 15.08 3,654,259 -0.02(-0.11%)
Sep 14, 2004 15.17 15.22 15.06 15.10 4,902,458 -0.02(-0.16%)
Sep 13, 2004 15.56 15.56 15.11 15.12 5,268,444 -0.35(-2.28%)
Sep 10, 2004 15.55 15.55 15.40 15.47 5,227,536 +0.00(+0.03%)
Sep 09, 2004 15.32 15.47 15.31 15.47 5,303,996 +0.16(+1.02%)
Sep 08, 2004 15.45 15.46 15.25 15.31 6,971,752 -0.16(-1.04%)
Sep 07, 2004 15.42 15.52 15.37 15.47 4,681,844 +0.14(+0.88%)
Sep 03, 2004 15.42 15.45 15.27 15.34 3,075,694 -0.06(-0.40%)
Sep 02, 2004 15.31 15.40 15.28 15.40 4,542,316 +0.14(+0.94%)
Sep 01, 2004 15.14 15.31 15.12 15.26 5,459,108 +0.12(+0.81%)
Aug 31, 2004 14.90 15.13 14.88 15.13 3,364,489 +0.25(+1.71%)
Aug 30, 2004 14.76 14.96 14.76 14.88 1,688,210 +0.08(+0.55%)
Aug 27, 2004 14.82 14.85 14.78 14.80 2,257,522 -0.02(-0.17%)
Aug 26, 2004 14.90 14.98 14.80 14.82 2,752,078 -0.12(-0.77%)
Aug 25, 2004 14.86 14.95 14.81 14.94 2,725,536 +0.08(+0.52%)
Aug 24, 2004 14.85 14.92 14.76 14.86 3,403,450 +0.05(+0.36%)
Aug 23, 2004 14.87 14.92 14.78 14.80 4,123,247 -0.14(-0.93%)
Aug 20, 2004 14.80 14.94 14.76 14.94 4,481,927 +0.12(+0.83%)
Aug 19, 2004 14.80 14.93 14.76 14.82 6,547,812 -0.16(-1.07%)
Aug 18, 2004 14.85 15.00 14.80 14.98 6,926,460 +0.19(+1.28%)
Aug 17, 2004 14.81 14.90 14.77 14.79 4,856,193 +0.00(+0.00%)
Aug 16, 2004 14.84 14.89 14.74 14.79 3,874,629 -0.01(-0.06%)
Aug 13, 2004 14.87 14.95 14.73 14.80 4,343,861 -0.13(-0.85%)
Aug 12, 2004 14.91 14.99 14.87 14.93 4,848,157 -0.05(-0.30%)
Aug 11, 2004 14.87 15.10 14.83 14.97 8,571,815 -0.02(-0.14%)
Aug 10, 2004 14.89 15.01 14.79 14.99 5,987,754 +0.15(+1.02%)
Aug 09, 2004 14.89 14.89 14.71 14.84 5,283,541 +0.05(+0.36%)
Aug 06, 2004 14.70 14.95 14.62 14.79 7,471,665 +0.20(+1.35%)
Aug 05, 2004 14.74 14.80 14.55 14.59 5,812,188 -0.11(-0.73%)
Aug 04, 2004 14.57 14.78 14.50 14.70 4,877,377 +0.13(+0.87%)
Aug 03, 2004 14.52 14.63 14.43 14.57 4,140,535 +0.02(+0.11%)
Aug 02, 2004 14.23 14.58 14.23 14.55 7,150,484 +0.22(+1.55%)
Jul 30, 2004 14.23 14.55 14.17 14.33 5,613,002 +0.08(+0.58%)
Jul 29, 2004 14.00 14.26 13.98 14.25 7,558,109 +0.30(+2.15%)
Jul 28, 2004 13.88 14.00 13.66 13.95 9,063,205 +0.44(+3.28%)
Jul 27, 2004 13.64 13.69 13.49 13.51 4,104,497 -0.13(-0.96%)
Jul 26, 2004 13.64 13.71 13.57 13.64 3,076,181 +0.06(+0.42%)
Jul 23, 2004 13.59 13.64 13.54 13.58 3,603,610 -0.03(-0.24%)
Jul 22, 2004 13.70 13.72 13.51 13.61 5,360,732 -0.18(-1.31%)
Jul 21, 2004 14.14 14.14 13.79 13.79 4,933,140 -0.35(-2.50%)
Jul 20, 2004 14.13 14.23 14.07 14.15 6,171,112 -0.05(-0.32%)
Jul 19, 2004 14.13 14.25 14.09 14.19 4,173,652 +0.05(+0.35%)
Jul 16, 2004 14.15 14.24 14.11 14.14 4,944,097 +0.13(+0.91%)
Jul 15, 2004 14.01 14.07 13.94 14.02 3,761,887 +0.00(+0.03%)
Jul 14, 2004 13.76 14.06 13.70 14.01 6,675,165 +0.24(+1.76%)
Jul 13, 2004 13.69 13.81 13.67 13.77 4,338,017 +0.08(+0.57%)
Jul 12, 2004 13.56 13.71 13.56 13.69 2,720,179 +0.13(+0.97%)
Jul 09, 2004 13.72 13.72 13.53 13.56 4,162,207 -0.14(-1.02%)
Jul 08, 2004 13.60 13.74 13.54 13.70 5,116,011 +0.09(+0.69%)
Jul 07, 2004 13.50 13.66 13.47 13.61 3,485,998 +0.07(+0.55%)
Jul 06, 2004 13.58 13.66 13.50 13.53 3,647,684 -0.04(-0.27%)
Jul 02, 2004 13.58 13.72 13.54 13.57 3,146,553 +0.09(+0.67%)
Jul 01, 2004 13.63 13.70 13.42 13.48 4,220,161 -0.19(-1.41%)
Jun 30, 2004 13.65 13.72 13.49 13.67 3,797,682 +0.07(+0.48%)
Jun 29, 2004 13.78 13.78 13.56 13.61 3,531,776 -0.17(-1.22%)
Jun 28, 2004 13.78 14.02 13.77 13.77 2,407,763 -0.00(-0.03%)
Jun 25, 2004 13.89 13.96 13.76 13.78 3,653,528 -0.11(-0.80%)
Jun 24, 2004 13.76 13.93 13.73 13.89 4,463,178 +0.08(+0.56%)
Jun 23, 2004 13.59 13.82 13.59 13.81 3,850,035 +0.20(+1.48%)
Jun 22, 2004 13.75 13.78 13.59 13.61 4,686,958 -0.08(-0.57%)
Jun 21, 2004 13.49 13.75 13.45 13.69 3,319,441 +0.19(+1.43%)
Jun 18, 2004 13.39 13.51 13.29 13.49 3,952,063 +0.09(+0.71%)
Jun 17, 2004 13.37 13.44 13.31 13.40 4,820,154 +0.03(+0.25%)
Jun 16, 2004 13.43 13.53 13.35 13.37 4,383,065 -0.06(-0.46%)
Jun 15, 2004 13.43 13.60 13.40 13.43 3,349,636 +0.01(+0.09%)
Jun 14, 2004 13.33 13.49 13.32 13.42 2,947,855 -0.05(-0.37%)
Jun 10, 2004 13.18 13.47 13.18 13.47 4,059,205 +0.26(+1.99%)
Jun 09, 2004 13.40 13.47 13.20 13.20 3,486,728 -0.19(-1.44%)
Jun 08, 2004 13.51 13.55 13.37 13.40 3,263,435 -0.21(-1.51%)
Jun 07, 2004 13.64 13.65 13.54 13.60 2,449,159 +0.06(+0.42%)
Jun 04, 2004 13.42 13.65 13.42 13.54 2,616,446 +0.12(+0.92%)
Jun 03, 2004 13.50 13.55 13.34 13.42 5,136,709 -0.13(-0.97%)
Jun 02, 2004 13.70 13.79 13.52 13.55 4,329,981 -0.14(-1.02%)
Jun 01, 2004 13.68 13.78 13.55 13.69 3,977,144 +0.02(+0.12%)
May 28, 2004 13.60 13.74 13.56 13.68 4,283,716 +0.05(+0.36%)
May 27, 2004 13.65 13.74 13.52 13.63 4,169,756 +0.14(+1.07%)
May 26, 2004 13.54 13.70 13.37 13.48 5,019,096 -0.06(-0.42%)
May 25, 2004 13.40 13.56 13.31 13.54 3,905,067 +0.15(+1.10%)
May 24, 2004 13.17 13.42 13.17 13.39 6,667,860 +0.22(+1.68%)
May 21, 2004 13.16 13.25 13.10 13.17 5,820,467 +0.12(+0.88%)
May 20, 2004 12.84 13.12 12.82 13.06 4,771,940 +0.16(+1.27%)
May 19, 2004 12.96 13.07 12.86 12.89 4,204,333 -0.07(-0.54%)
May 18, 2004 13.01 13.13 12.96 12.96 5,324,450 +0.06(+0.48%)
May 17, 2004 12.81 12.96 12.74 12.90 4,502,625 -0.02(-0.13%)
May 14, 2004 12.87 13.06 12.86 12.92 4,381,604 +0.07(+0.51%)
May 13, 2004 12.75 12.98 12.75 12.85 6,057,639 -0.05(-0.41%)
May 12, 2004 12.83 13.20 12.70 12.90 8,694,784 -0.07(-0.57%)
May 11, 2004 13.20 13.22 12.85 12.98 5,453,507 -0.19(-1.47%)
May 10, 2004 13.29 13.35 13.03 13.17 6,936,688 -0.11(-0.84%)
May 07, 2004 13.55 13.61 13.19 13.28 4,537,203 -0.36(-2.62%)
May 06, 2004 13.72 13.78 13.42 13.64 3,497,686 +6.84(+100.66%)
May 05, 2004 6.833 6.874 6.782 6.797 4,274,949 -0.06(-0.82%)
May 04, 2004 6.857 6.878 6.791 6.853 6,808,361 +0.01(+0.09%)
May 03, 2004 6.836 6.878 6.817 6.847 5,885,482 -0.03(-0.37%)
Apr 30, 2004 6.852 6.893 6.839 6.873 5,682,887 +0.04(+0.54%)
Apr 29, 2004 6.930 6.930 6.810 6.836 6,514,696 -0.04(-0.55%)
Apr 28, 2004 6.843 6.928 6.843 6.874 10,266,600 +0.02(+0.34%)
Apr 27, 2004 6.853 6.867 6.815 6.850 7,393,257 -0.00(-0.04%)
Apr 26, 2004 6.776 6.855 6.774 6.853 6,118,759 +0.06(+0.94%)
Apr 23, 2004 6.799 6.817 6.730 6.789 4,612,445 -0.01(-0.12%)
Apr 22, 2004 6.756 6.891 6.704 6.798 5,978,501 +0.11(+1.69%)
Apr 21, 2004 6.694 6.699 6.612 6.685 4,911,468 -0.02(-0.25%)
Apr 20, 2004 6.807 6.823 6.701 6.701 4,523,810 -0.09(-1.38%)
Apr 19, 2004 6.766 6.814 6.743 6.795 5,193,445 +0.00(+0.05%)
Apr 16, 2004 6.750 6.791 6.704 6.791 6,341,321 +0.09(+1.30%)
Apr 15, 2004 6.679 6.785 6.679 6.704 9,162,067 -0.01(-0.08%)
Apr 14, 2004 6.723 6.801 6.665 6.709 9,188,853 -0.07(-1.09%)
Apr 13, 2004 6.937 6.937 6.728 6.783 9,811,248 -0.15(-2.22%)
Apr 12, 2004 7.084 7.084 6.879 6.937 7,082,059 -0.13(-1.83%)
Apr 08, 2004 7.060 7.077 7.036 7.067 5,370,716 +0.01(+0.09%)
Apr 07, 2004 7.089 7.106 7.039 7.060 6,411,937 -0.06(-0.79%)
Apr 06, 2004 7.132 7.165 7.076 7.117 6,970,535 -0.02(-0.22%)
Apr 05, 2004 7.064 7.134 7.058 7.132 9,152,327 +0.05(+0.77%)
Apr 02, 2004 7.116 7.116 7.049 7.078 4,805,787 -0.04(-0.52%)
Apr 01, 2004 7.058 7.130 7.033 7.115 5,816,327 +0.04(+0.62%)
Mar 31, 2004 7.033 7.071 7.013 7.071 5,229,484 +0.03(+0.47%)
Mar 30, 2004 7.012 7.046 6.992 7.038 7,196,506 +0.03(+0.37%)
Mar 29, 2004 7.007 7.025 6.972 7.012 5,938,566 +0.00(+0.00%)
Mar 26, 2004 6.959 7.040 6.952 7.012 10,118,550 +0.05(+0.78%)
Mar 25, 2004 6.853 6.959 6.827 6.958 10,335,268 +0.10(+1.53%)
Mar 24, 2004 6.771 6.861 6.746 6.853 6,718,752 +0.07(+0.98%)
Mar 23, 2004 6.773 6.821 6.760 6.786 3,920,895 -0.01(-0.18%)
Mar 22, 2004 6.868 6.913 6.788 6.799 3,635,996 -0.08(-1.16%)
Mar 19, 2004 6.914 6.938 6.863 6.879 4,711,795 -0.04(-0.59%)
Mar 18, 2004 6.945 6.995 6.902 6.920 3,534,211 -0.05(-0.65%)
Mar 17, 2004 6.874 6.977 6.863 6.965 5,701,394 +0.12(+1.79%)
Mar 16, 2004 6.862 6.894 6.811 6.843 5,368,281 -0.02(-0.27%)
Mar 15, 2004 6.868 6.911 6.828 6.861 4,728,353 -0.03(-0.46%)
Mar 12, 2004 6.924 6.924 6.823 6.893 4,251,086 -0.01(-0.07%)
Mar 11, 2004 6.976 7.008 6.879 6.898 9,051,517 -0.07(-0.94%)
Mar 10, 2004 7.006 7.032 6.960 6.964 5,806,100 -0.05(-0.76%)
Mar 09, 2004 6.947 7.024 6.931 7.017 5,756,425 +0.07(+1.00%)
Mar 08, 2004 6.930 6.972 6.929 6.948 2,864,576 -0.00(-0.01%)
Mar 05, 2004 6.875 6.961 6.862 6.949 4,674,782 +0.08(+1.11%)
Mar 04, 2004 6.874 6.929 6.863 6.873 3,119,281 -0.02(-0.30%)
Mar 03, 2004 6.890 6.927 6.828 6.893 4,910,007 +0.00(+0.04%)
Mar 02, 2004 6.904 6.974 6.884 6.890 6,462,586 -0.01(-0.10%)
Mar 01, 2004 6.899 6.921 6.878 6.897 4,889,553 +0.00(+0.06%)
Feb 27, 2004 6.827 6.927 6.826 6.893 8,065,327 +0.07(+0.96%)
Feb 26, 2004 6.771 6.840 6.766 6.827 5,194,906 +0.04(+0.61%)
Feb 25, 2004 6.750 6.811 6.714 6.786 4,202,385 +0.06(+0.89%)
Feb 24, 2004 6.746 6.774 6.685 6.727 4,609,036 +0.00(+0.03%)
Feb 23, 2004 6.753 6.798 6.683 6.725 4,536,472 -0.00(-0.03%)
Feb 20, 2004 6.809 6.809 6.687 6.727 8,165,163 -0.08(-1.19%)
Feb 19, 2004 6.874 6.896 6.787 6.808 5,083,381 -0.06(-0.82%)
Feb 18, 2004 6.776 6.879 6.745 6.864 6,650,084 +0.09(+1.38%)
Feb 17, 2004 6.786 6.799 6.742 6.771 3,196,715 +0.04(+0.58%)
Feb 13, 2004 6.740 6.776 6.700 6.732 3,661,807 -0.03(-0.38%)
Feb 12, 2004 6.766 6.798 6.745 6.758 4,235,989 -0.03(-0.50%)
Feb 11, 2004 6.797 6.802 6.691 6.791 8,373,115 -0.06(-0.82%)
Feb 10, 2004 6.804 6.849 6.785 6.848 4,766,340 +0.04(+0.54%)
Feb 09, 2004 6.783 6.827 6.755 6.811 4,759,522 +0.03(+0.45%)
Feb 06, 2004 6.761 6.793 6.730 6.780 4,127,873 +0.03(+0.52%)
Feb 05, 2004 6.802 6.802 6.724 6.745 4,799,943 -0.04(-0.61%)
Feb 04, 2004 6.807 6.836 6.760 6.786 6,107,558 -0.07(-1.02%)
Feb 03, 2004 6.838 6.856 6.786 6.856 5,572,337 -0.01(-0.09%)
Feb 02, 2004 6.879 6.913 6.826 6.862 7,168,747 -0.01(-0.21%)
Jan 30, 2004 6.846 6.879 6.806 6.877 5,386,300 +0.03(+0.50%)
Jan 29, 2004 6.868 6.871 6.796 6.843 6,627,194 +0.04(+0.56%)
Jan 28, 2004 6.776 6.879 6.771 6.805 13,020,626 +0.12(+1.73%)
Jan 27, 2004 6.694 6.720 6.656 6.689 5,398,962 +0.01(+0.11%)
Jan 26, 2004 6.714 6.737 6.608 6.682 5,127,699 -0.04(-0.60%)
Jan 23, 2004 6.833 6.858 6.714 6.722 5,750,581 -0.10(-1.40%)
Jan 22, 2004 6.812 6.878 6.772 6.817 3,690,054 -0.03(-0.42%)
Jan 21, 2004 6.764 6.850 6.726 6.846 6,916,477 +0.09(+1.29%)
Jan 20, 2004 6.750 6.766 6.693 6.759 4,293,456 -0.01(-0.21%)
Jan 16, 2004 6.771 6.797 6.725 6.773 3,525,932 +0.03(+0.44%)
Jan 15, 2004 6.758 6.774 6.711 6.743 4,420,565 -0.01(-0.21%)
Jan 14, 2004 6.697 6.790 6.687 6.758 3,109,541 +0.06(+0.90%)
Jan 13, 2004 6.692 6.735 6.642 6.697 4,796,534 -0.00(-0.06%)
Jan 12, 2004 6.737 6.760 6.683 6.701 5,085,329 -0.03(-0.52%)
Jan 09, 2004 6.771 6.800 6.722 6.736 4,034,855 -0.06(-0.94%)
Jan 08, 2004 6.769 6.787 6.738 6.800 4,138,100 +0.00(+0.02%)
Jan 07, 2004 6.741 6.797 6.731 6.799 3,879,986 +0.04(+0.61%)
Jan 06, 2004 6.756 6.805 6.735 6.758 5,812,918 -0.05(-0.72%)
Jan 05, 2004 6.776 6.832 6.717 6.807 4,774,619 +0.03(+0.45%)
Jan 02, 2004 6.843 6.898 6.742 6.776 5,922,008 -0.04(-0.54%)
Dec 31, 2003 6.805 6.840 6.777 6.813 4,550,109 +0.02(+0.30%)
Dec 30, 2003 6.732 6.817 6.728 6.793 4,694,750 +0.03(+0.50%)
Dec 29, 2003 6.687 6.766 6.681 6.759 3,690,541 +0.07(+1.07%)
Dec 26, 2003 6.692 6.714 6.663 6.687 1,199,011 -0.01(-0.08%)
Dec 24, 2003 6.643 6.697 6.620 6.692 1,860,854 +0.03(+0.51%)
Dec 23, 2003 6.621 6.665 6.609 6.658 4,005,634 +0.04(+0.56%)
Dec 22, 2003 6.591 6.625 6.514 6.621 6,736,771 +0.03(+0.45%)
Dec 19, 2003 6.530 6.624 6.483 6.591 9,090,964 +0.07(+1.02%)
Dec 18, 2003 6.463 6.555 6.436 6.525 7,820,362 +0.07(+1.02%)
Dec 17, 2003 6.455 6.457 6.401 6.459 5,179,322 +0.01(+0.18%)
Dec 16, 2003 6.422 6.458 6.417 6.448 4,979,162 -0.01(-0.16%)
Dec 15, 2003 6.550 6.556 6.455 6.458 7,495,528 -0.05(-0.82%)
Dec 12, 2003 6.530 6.536 6.487 6.511 8,671,651 -0.02(-0.33%)
Dec 11, 2003 6.560 6.578 6.506 6.533 5,905,937 -0.03(-0.42%)
Dec 10, 2003 6.511 6.584 6.489 6.560 7,048,943 +0.06(+0.87%)
Dec 09, 2003 6.581 6.581 6.453 6.504 5,977,040 -0.06(-0.86%)
Dec 08, 2003 6.501 6.591 6.501 6.560 4,774,619 +0.05(+0.79%)
Dec 05, 2003 6.487 6.586 6.487 6.509 4,539,881 +0.03(+0.49%)
Dec 04, 2003 6.407 6.494 6.385 6.477 4,499,947 +0.07(+1.09%)
Dec 03, 2003 6.389 6.459 6.378 6.407 5,468,117 +0.02(+0.29%)
Dec 02, 2003 6.365 6.395 6.347 6.389 7,311,927 +0.01(+0.08%)
Dec 01, 2003 6.355 6.381 6.314 6.384 7,555,917 +0.04(+0.58%)
Nov 28, 2003 6.350 6.370 6.340 6.347 1,803,387 -0.01(-0.13%)
Nov 26, 2003 6.365 6.365 6.333 6.355 2,299,161 +0.01(+0.16%)
Nov 25, 2003 6.355 6.371 6.311 6.345 5,658,537 -0.01(-0.08%)
Nov 24, 2003 6.371 6.403 6.346 6.350 7,440,984 +0.05(+0.72%)
Nov 21, 2003 6.340 6.333 6.258 6.305 5,726,231 -0.03(-0.55%)
Nov 20, 2003 6.365 6.459 6.320 6.340 6,636,448 -0.09(-1.34%)
Nov 19, 2003 6.350 6.448 6.349 6.426 4,835,008 +0.11(+1.82%)
Nov 18, 2003 6.371 6.404 6.284 6.311 7,246,181 -0.05(-0.85%)
Nov 17, 2003 6.350 6.416 6.321 6.365 5,090,687 -0.05(-0.80%)
Nov 14, 2003 6.365 6.448 6.343 6.417 5,449,611 +0.05(+0.81%)
Nov 13, 2003 6.420 6.420 6.338 6.365 7,561,761 -0.05(-0.85%)
Nov 12, 2003 6.453 6.509 6.424 6.420 10,059,135 -0.09(-1.42%)
Nov 11, 2003 6.437 6.517 6.422 6.512 4,476,083 +0.02(+0.36%)
Nov 10, 2003 6.481 6.531 6.437 6.489 7,536,437 +0.03(+0.51%)
Nov 07, 2003 6.520 6.520 6.420 6.456 7,726,370 -0.05(-0.74%)
Nov 06, 2003 6.535 6.550 6.475 6.504 7,076,215 -0.05(-0.71%)
Nov 05, 2003 6.645 6.563 6.524 6.550 4,189,236 -0.01(-0.19%)
Nov 04, 2003 6.645 6.664 6.558 6.563 6,504,469 -0.10(-1.51%)
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.