Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.261 6.289 6.247 6.254 4,383,468 -0.03(-0.46%)
Nov 29, 2004 6.334 6.343 6.212 6.283 4,999,826 -0.02(-0.39%)
Nov 26, 2004 6.318 6.336 6.283 6.307 1,289,340 +0.00(+0.07%)
Nov 24, 2004 6.288 6.354 6.288 6.303 3,674,912 +0.03(+0.53%)
Nov 23, 2004 6.170 6.274 6.157 6.270 5,698,582 +0.15(+2.45%)
Nov 22, 2004 6.033 6.120 6.011 6.120 2,744,931 +0.10(+1.60%)
Nov 19, 2004 6.061 6.068 6.002 6.024 2,673,422 -0.06(-0.95%)
Nov 18, 2004 6.076 6.113 5.981 6.081 4,352,977 +0.03(+0.57%)
Nov 17, 2004 6.109 6.193 6.041 6.047 3,498,135 -0.05(-0.84%)
Nov 16, 2004 6.150 6.154 6.076 6.098 3,261,103 -0.08(-1.23%)
Nov 15, 2004 6.114 6.210 6.041 6.174 6,704,064 -0.02(-0.29%)
Nov 12, 2004 6.265 6.270 6.183 6.192 5,202,011 -0.09(-1.47%)
Nov 11, 2004 6.274 6.314 6.200 6.284 3,535,160 +0.01(+0.15%)
Nov 10, 2004 6.214 6.335 6.214 6.274 3,731,538 +0.07(+1.20%)
Nov 09, 2004 6.233 6.252 6.165 6.200 4,993,292 -0.05(-0.77%)
Nov 08, 2004 6.336 6.338 6.233 6.248 6,695,715 -0.09(-1.39%)
Nov 05, 2004 6.300 6.360 6.255 6.336 5,940,333 +0.04(+0.61%)
Nov 04, 2004 6.075 6.347 6.069 6.298 7,742,942 +0.20(+3.35%)
Nov 03, 2004 6.017 6.094 5.992 6.094 6,427,103 +0.12(+2.01%)
Nov 02, 2004 6.003 6.043 5.956 5.974 4,254,244 -0.02(-0.41%)
Nov 01, 2004 5.982 6.011 5.957 5.999 4,153,695 +0.01(+0.11%)
Oct 29, 2004 5.964 6.013 5.941 5.992 4,199,432 -0.00(-0.05%)
Oct 28, 2004 5.996 6.017 5.929 5.995 3,787,438 -0.00(-0.02%)
Oct 27, 2004 5.975 6.000 5.918 5.996 3,176,526 +0.03(+0.46%)
Oct 26, 2004 5.861 5.973 5.854 5.968 4,856,081 +0.11(+1.88%)
Oct 25, 2004 5.905 5.913 5.845 5.858 3,381,253 -0.05(-0.79%)
Oct 22, 2004 5.992 5.996 5.897 5.905 3,108,284 -0.09(-1.45%)
Oct 21, 2004 5.946 6.044 5.933 5.992 6,537,452 +0.00(+0.05%)
Oct 20, 2004 5.949 5.995 5.851 5.989 5,631,065 +0.03(+0.51%)
Oct 19, 2004 5.930 6.026 5.924 5.959 7,429,318 +0.02(+0.35%)
Oct 18, 2004 5.868 5.944 5.765 5.938 4,476,394 +0.03(+0.56%)
Oct 15, 2004 5.842 5.916 5.842 5.905 4,536,650 +0.06(+1.08%)
Oct 14, 2004 5.820 5.854 5.802 5.842 3,945,702 +0.03(+0.47%)
Oct 13, 2004 5.811 5.847 5.776 5.814 5,776,261 +0.03(+0.45%)
Oct 12, 2004 5.656 5.794 5.656 5.788 4,731,576 +0.09(+1.62%)
Oct 11, 2004 5.707 5.726 5.645 5.696 2,800,105 -0.01(-0.19%)
Oct 08, 2004 5.730 5.796 5.694 5.707 3,500,676 -0.05(-0.81%)
Oct 07, 2004 5.700 5.788 5.699 5.754 4,262,593 +0.03(+0.51%)
Oct 06, 2004 5.813 5.867 5.703 5.725 6,655,786 +0.01(+0.14%)
Oct 05, 2004 5.630 5.738 5.620 5.716 6,851,801 +0.09(+1.54%)
Oct 04, 2004 5.564 5.648 5.540 5.630 5,634,332 +0.07(+1.19%)
Oct 01, 2004 5.565 5.619 5.514 5.564 4,176,564 -0.04(-0.66%)
Sep 30, 2004 5.555 5.627 5.540 5.601 3,601,588 +0.03(+0.57%)
Sep 29, 2004 5.544 5.569 5.519 5.569 2,396,097 +0.02(+0.32%)
Sep 28, 2004 5.557 5.562 5.528 5.551 2,032,744 +0.02(+0.35%)
Sep 27, 2004 5.569 5.581 5.514 5.532 2,375,407 -0.06(-1.06%)
Sep 24, 2004 5.530 5.605 5.530 5.591 2,677,778 +0.06(+1.05%)
Sep 23, 2004 5.511 5.562 5.506 5.533 3,563,111 +0.02(+0.43%)
Sep 22, 2004 5.544 5.546 5.474 5.510 4,295,988 -0.09(-1.53%)
Sep 21, 2004 5.603 5.614 5.576 5.595 2,834,952 -0.01(-0.12%)
Sep 20, 2004 5.602 5.648 5.591 5.602 2,548,553 +0.00(+0.00%)
Sep 17, 2004 5.576 5.625 5.558 5.602 3,428,804 +0.05(+0.92%)
Sep 16, 2004 5.544 5.608 5.541 5.551 2,779,778 +0.00(+0.00%)
Sep 15, 2004 5.550 5.588 5.546 5.551 2,759,813 -0.01(-0.22%)
Sep 14, 2004 5.602 5.631 5.551 5.564 4,715,967 -0.06(-1.13%)
Sep 13, 2004 5.635 5.648 5.597 5.627 2,300,268 -0.01(-0.15%)
Sep 10, 2004 5.568 5.648 5.546 5.635 3,718,833 +0.04(+0.74%)
Sep 09, 2004 5.537 5.606 5.537 5.594 8,874,382 +0.18(+3.25%)
Sep 08, 2004 5.479 5.518 5.416 5.418 3,799,417 -0.06(-1.11%)
Sep 07, 2004 5.503 5.508 5.434 5.478 4,151,155 -0.02(-0.45%)
Sep 03, 2004 5.521 5.533 5.488 5.503 3,270,541 -0.00(-0.05%)
Sep 02, 2004 5.514 5.557 5.444 5.506 3,399,402 -0.02(-0.40%)
Sep 01, 2004 5.491 5.530 5.438 5.528 4,550,444 +0.06(+1.06%)
Aug 31, 2004 5.406 5.470 5.375 5.470 2,966,718 +0.07(+1.30%)
Aug 30, 2004 5.420 5.442 5.383 5.400 2,937,679 -0.02(-0.38%)
Aug 27, 2004 5.455 5.491 5.412 5.420 2,557,628 -0.06(-1.01%)
Aug 26, 2004 5.438 5.486 5.413 5.475 2,688,667 +0.03(+0.48%)
Aug 25, 2004 5.409 5.489 5.367 5.449 4,095,980 +0.04(+0.74%)
Aug 24, 2004 5.372 5.433 5.372 5.409 3,370,726 +0.06(+1.21%)
Aug 23, 2004 5.375 5.409 5.318 5.345 1,842,900 -0.03(-0.56%)
Aug 20, 2004 5.278 5.376 5.262 5.375 1,969,947 +0.09(+1.72%)
Aug 19, 2004 5.273 5.292 5.244 5.284 2,996,120 -0.01(-0.26%)
Aug 18, 2004 5.219 5.307 5.207 5.298 4,238,272 +0.08(+1.53%)
Aug 17, 2004 5.131 5.269 5.105 5.218 2,566,340 +0.07(+1.31%)
Aug 16, 2004 5.159 5.190 5.125 5.150 2,977,245 -0.01(-0.16%)
Aug 13, 2004 5.105 5.174 5.105 5.159 3,980,549 +0.05(+1.05%)
Aug 12, 2004 5.142 5.152 5.019 5.105 4,403,070 -0.01(-0.16%)
Aug 11, 2004 5.163 5.163 5.092 5.113 2,818,618 -0.09(-1.69%)
Aug 10, 2004 5.117 5.201 5.097 5.201 2,830,597 +0.08(+1.64%)
Aug 09, 2004 5.083 5.136 5.062 5.117 3,241,864 +0.05(+0.98%)
Aug 06, 2004 5.097 5.119 5.039 5.068 3,453,488 -0.05(-0.97%)
Aug 05, 2004 5.210 5.247 5.106 5.117 3,093,038 -0.13(-2.52%)
Aug 04, 2004 5.241 5.269 5.163 5.249 2,530,404 -0.02(-0.39%)
Aug 03, 2004 5.322 5.346 5.260 5.270 2,950,020 -0.05(-0.86%)
Aug 02, 2004 5.226 5.328 5.226 5.316 3,391,779 +0.03(+0.52%)
Jul 30, 2004 5.271 5.298 5.215 5.288 3,304,662 -0.00(-0.05%)
Jul 29, 2004 5.324 5.343 5.251 5.291 2,383,756 -0.01(-0.23%)
Jul 28, 2004 5.354 5.360 5.259 5.303 3,206,291 -0.07(-1.36%)
Jul 27, 2004 5.255 5.394 5.255 5.376 4,357,696 +0.13(+2.39%)
Jul 26, 2004 5.234 5.280 5.211 5.251 3,511,929 +0.03(+0.55%)
Jul 23, 2004 5.230 5.262 5.176 5.222 3,166,725 -0.04(-0.68%)
Jul 22, 2004 5.165 5.274 5.090 5.258 6,297,152 -0.03(-0.57%)
Jul 21, 2004 5.433 5.434 5.281 5.288 6,007,123 -0.12(-2.19%)
Jul 20, 2004 5.373 5.445 5.362 5.406 6,394,797 +0.02(+0.41%)
Jul 19, 2004 5.338 5.390 5.298 5.384 4,540,280 +0.08(+1.53%)
Jul 16, 2004 5.369 5.373 5.284 5.303 4,183,098 -0.06(-1.03%)
Jul 15, 2004 5.280 5.376 5.262 5.358 8,560,759 +0.13(+2.50%)
Jul 14, 2004 5.136 5.358 5.125 5.227 11,892,645 +0.13(+2.54%)
Jul 13, 2004 5.055 5.113 5.041 5.098 3,186,690 +0.04(+0.84%)
Jul 12, 2004 4.962 5.077 4.924 5.055 3,401,943 +0.09(+1.89%)
Jul 09, 2004 4.949 4.990 4.949 4.962 2,224,403 +0.01(+0.25%)
Jul 08, 2004 4.971 4.982 4.929 4.949 2,974,704 -0.05(-0.94%)
Jul 07, 2004 4.938 5.015 4.924 4.996 4,081,097 +0.05(+1.09%)
Jul 06, 2004 5.011 5.011 4.931 4.942 4,363,141 -0.10(-2.02%)
Jul 02, 2004 5.102 5.123 5.024 5.044 2,780,867 -0.06(-1.13%)
Jul 01, 2004 5.110 5.164 5.037 5.102 5,423,798 -0.02(-0.48%)
Jun 30, 2004 5.124 5.157 5.021 5.127 4,580,935 -0.00(-0.03%)
Jun 29, 2004 5.117 5.152 5.110 5.128 2,430,944 +0.01(+0.11%)
Jun 28, 2004 5.183 5.226 5.123 5.123 2,487,571 -0.06(-1.14%)
Jun 25, 2004 5.185 5.203 5.165 5.182 3,992,528 -0.00(-0.08%)
Jun 24, 2004 5.131 5.208 5.131 5.186 4,621,227 +0.03(+0.64%)
Jun 23, 2004 5.152 5.160 5.106 5.153 3,264,370 -0.01(-0.11%)
Jun 22, 2004 5.138 5.186 5.101 5.159 3,604,854 +0.00(+0.05%)
Jun 21, 2004 5.218 5.236 5.156 5.156 2,266,510 -0.08(-1.50%)
Jun 18, 2004 5.179 5.241 5.145 5.234 3,686,890 +0.03(+0.58%)
Jun 17, 2004 5.207 5.274 5.148 5.204 3,344,591 +0.02(+0.32%)
Jun 16, 2004 5.149 5.200 5.127 5.187 2,249,449 +0.04(+0.75%)
Jun 15, 2004 5.117 5.159 5.083 5.149 2,980,148 +0.07(+1.36%)
Jun 14, 2004 5.124 5.128 5.077 5.080 3,106,106 -0.08(-1.52%)
Jun 10, 2004 5.182 5.201 5.154 5.159 2,336,204 -0.02(-0.48%)
Jun 09, 2004 5.214 5.276 5.153 5.183 2,532,945 -0.05(-1.00%)
Jun 08, 2004 5.073 5.262 5.073 5.236 5,787,877 +0.14(+2.70%)
Jun 07, 2004 5.109 5.116 5.069 5.098 2,497,372 -0.01(-0.16%)
Jun 04, 2004 5.124 5.148 5.090 5.106 2,294,460 +0.00(+0.08%)
Jun 03, 2004 5.103 5.141 5.079 5.102 2,501,727 -0.01(-0.19%)
Jun 02, 2004 5.106 5.152 5.069 5.112 2,782,682 +0.01(+0.11%)
Jun 01, 2004 5.117 5.176 5.021 5.106 4,808,167 -0.06(-1.15%)
May 28, 2004 5.024 5.194 5.013 5.165 4,930,857 +0.13(+2.66%)
May 27, 2004 5.068 5.098 5.015 5.032 3,196,128 -0.04(-0.73%)
May 26, 2004 5.032 5.117 5.032 5.069 2,152,531 +0.01(+0.19%)
May 25, 2004 5.015 5.064 4.960 5.059 5,006,359 +0.03(+0.60%)
May 24, 2004 5.057 5.091 4.995 5.029 5,079,320 +0.02(+0.38%)
May 21, 2004 4.931 5.010 4.901 5.010 4,718,871 +0.09(+1.82%)
May 20, 2004 5.014 5.014 4.827 4.920 5,610,375 -0.07(-1.33%)
May 19, 2004 5.072 5.123 4.975 4.986 6,756,335 -0.06(-1.15%)
May 18, 2004 4.979 5.051 4.975 5.044 2,804,461 +0.05(+1.05%)
May 17, 2004 4.968 5.026 4.865 4.992 3,952,599 -0.01(-0.22%)
May 14, 2004 4.963 5.068 4.963 5.003 5,892,418 +0.00(+0.05%)
May 13, 2004 5.097 5.109 4.959 5.000 7,146,186 -0.14(-2.71%)
May 12, 2004 5.164 5.178 5.014 5.139 3,773,645 -0.06(-1.14%)
May 11, 2004 5.170 5.233 5.142 5.198 2,930,782 +0.03(+0.51%)
May 10, 2004 5.146 5.245 5.121 5.172 4,415,048 -0.03(-0.56%)
May 07, 2004 5.285 5.332 5.201 5.201 2,865,444 -0.14(-2.71%)
May 06, 2004 5.331 5.372 5.303 5.346 2,929,330 -0.04(-0.74%)
May 05, 2004 5.309 5.394 5.302 5.386 3,479,623 +0.05(+0.88%)
May 04, 2004 5.373 5.415 5.317 5.339 5,111,264 -0.07(-1.30%)
May 03, 2004 5.313 5.426 5.210 5.409 6,328,369 +0.07(+1.24%)
Apr 30, 2004 5.333 5.371 5.262 5.343 3,958,407 +0.02(+0.36%)
Apr 29, 2004 5.349 5.435 5.278 5.324 4,869,149 -0.00(-0.03%)
Apr 28, 2004 5.338 5.435 5.313 5.325 6,008,938 -0.02(-0.34%)
Apr 27, 2004 5.343 5.477 5.317 5.343 6,204,227 -0.02(-0.39%)
Apr 26, 2004 5.382 5.387 5.280 5.364 4,083,275 -0.02(-0.28%)
Apr 23, 2004 5.441 5.441 5.306 5.379 4,285,098 -0.06(-1.14%)
Apr 22, 2004 5.041 5.532 5.041 5.441 15,174,439 +0.47(+9.42%)
Apr 21, 2004 5.043 5.043 4.919 4.973 7,394,471 -0.07(-1.39%)
Apr 20, 2004 5.233 5.289 5.036 5.043 5,921,820 -0.16(-3.05%)
Apr 19, 2004 5.247 5.266 5.175 5.201 3,382,341 -0.09(-1.64%)
Apr 16, 2004 5.200 5.346 5.176 5.288 3,100,298 +0.12(+2.37%)
Apr 15, 2004 5.208 5.208 5.099 5.165 3,752,228 -0.04(-0.82%)
Apr 14, 2004 5.223 5.225 5.102 5.208 5,591,499 -0.05(-0.94%)
Apr 13, 2004 5.420 5.434 5.249 5.258 4,593,277 -0.13(-2.43%)
Apr 12, 2004 5.327 5.424 5.327 5.389 3,045,487 +0.01(+0.23%)
Apr 08, 2004 5.376 5.397 5.333 5.376 3,460,747 +0.03(+0.64%)
Apr 07, 2004 5.372 5.376 5.307 5.342 2,371,777 -0.03(-0.59%)
Apr 06, 2004 5.400 5.435 5.356 5.373 4,090,535 -0.07(-1.22%)
Apr 05, 2004 5.263 5.440 5.258 5.440 5,689,144 +0.14(+2.57%)
Apr 02, 2004 5.236 5.364 5.236 5.303 4,347,532 +0.06(+1.18%)
Apr 01, 2004 5.233 5.241 5.171 5.241 6,827,118 +0.01(+0.16%)
Mar 31, 2004 5.324 5.324 5.230 5.233 3,857,496 -0.09(-1.71%)
Mar 30, 2004 5.207 5.336 5.201 5.324 4,683,298 +0.09(+1.74%)
Mar 29, 2004 5.194 5.273 5.172 5.233 2,584,852 +0.07(+1.41%)
Mar 26, 2004 5.157 5.216 5.156 5.160 3,928,279 +0.00(+0.05%)
Mar 25, 2004 5.159 5.186 5.092 5.157 5,735,969 +0.06(+1.27%)
Mar 24, 2004 5.084 5.131 5.058 5.092 5,241,214 -0.03(-0.51%)
Mar 23, 2004 5.054 5.149 5.052 5.119 3,109,373 +0.08(+1.50%)
Mar 22, 2004 5.050 5.094 5.028 5.043 4,032,820 -0.07(-1.32%)
Mar 19, 2004 5.110 5.150 5.072 5.110 3,185,601 -0.02(-0.48%)
Mar 18, 2004 5.200 5.219 5.102 5.135 5,899,315 -0.05(-1.04%)
Mar 17, 2004 5.073 5.237 5.073 5.189 4,295,625 +0.10(+2.06%)
Mar 16, 2004 5.097 5.114 5.058 5.084 7,459,810 -0.02(-0.35%)
Mar 15, 2004 5.097 5.181 5.094 5.102 4,115,582 -0.02(-0.38%)
Mar 12, 2004 5.138 5.156 5.097 5.121 5,036,851 -0.01(-0.11%)
Mar 11, 2004 5.090 5.244 5.090 5.127 6,608,961 +0.01(+0.27%)
Mar 10, 2004 5.248 5.255 5.097 5.113 4,995,470 -0.13(-2.55%)
Mar 09, 2004 5.193 5.288 5.172 5.247 5,486,595 +0.03(+0.50%)
Mar 08, 2004 5.238 5.259 5.194 5.221 3,366,733 -0.05(-0.99%)
Mar 05, 2004 5.248 5.375 5.245 5.273 5,289,129 +0.02(+0.47%)
Mar 04, 2004 5.159 5.289 5.159 5.248 5,497,122 +0.08(+1.46%)
Mar 03, 2004 5.110 5.172 5.106 5.172 3,009,914 +0.05(+1.02%)
Mar 02, 2004 5.131 5.182 5.076 5.120 4,821,597 -0.01(-0.21%)
Mar 01, 2004 5.028 5.135 5.028 5.131 4,819,419 +0.03(+0.59%)
Feb 27, 2004 5.094 5.145 5.055 5.101 6,337,807 -0.00(-0.03%)
Feb 26, 2004 4.993 5.119 4.977 5.102 9,063,863 +0.14(+2.75%)
Feb 25, 2004 4.869 4.984 4.856 4.966 4,526,849 +0.08(+1.66%)
Feb 24, 2004 4.883 4.917 4.853 4.884 3,674,186 -0.01(-0.23%)
Feb 23, 2004 4.915 4.931 4.890 4.895 3,229,886 -0.01(-0.28%)
Feb 20, 2004 4.931 4.945 4.876 4.909 5,407,463 +0.01(+0.11%)
Feb 19, 2004 4.911 4.941 4.890 4.904 5,712,012 +0.03(+0.65%)
Feb 18, 2004 4.876 4.904 4.856 4.872 4,209,233 -0.02(-0.48%)
Feb 17, 2004 4.876 4.926 4.839 4.895 7,862,003 +0.03(+0.65%)
Feb 13, 2004 4.858 4.893 4.821 4.864 7,319,695 +0.01(+0.11%)
Feb 12, 2004 4.780 4.889 4.780 4.858 14,596,558 +0.21(+4.63%)
Feb 11, 2004 4.573 4.670 4.557 4.643 5,287,677 +0.07(+1.60%)
Feb 10, 2004 4.573 4.580 4.546 4.570 4,067,304 +0.02(+0.39%)
Feb 09, 2004 4.580 4.616 4.544 4.552 5,550,482 -0.03(-0.60%)
Feb 06, 2004 4.559 4.594 4.535 4.580 4,391,817 +0.03(+0.67%)
Feb 05, 2004 4.563 4.614 4.543 4.550 4,985,306 -0.01(-0.21%)
Feb 04, 2004 4.594 4.598 4.525 4.559 6,733,466 -0.05(-1.05%)
Feb 03, 2004 4.642 4.661 4.599 4.608 4,252,066 -0.04(-0.89%)
Feb 02, 2004 4.697 4.700 4.587 4.649 5,181,684 -0.02(-0.47%)
Jan 30, 2004 4.587 4.692 4.566 4.671 9,831,224 +0.19(+4.15%)
Jan 29, 2004 4.546 4.654 4.426 4.485 15,509,841 -0.11(-2.46%)
Jan 28, 2004 4.676 4.694 4.579 4.598 9,018,126 -0.08(-1.71%)
Jan 27, 2004 4.766 4.822 4.671 4.678 8,009,014 -0.17(-3.47%)
Jan 26, 2004 4.821 4.853 4.792 4.846 3,249,850 +0.02(+0.31%)
Jan 23, 2004 4.883 4.929 4.803 4.831 5,620,176 +0.03(+0.60%)
Jan 22, 2004 4.791 4.846 4.787 4.802 4,219,034 +0.00(+0.03%)
Jan 21, 2004 4.697 4.800 4.697 4.800 3,131,878 +0.09(+1.90%)
Jan 20, 2004 4.729 4.752 4.654 4.711 4,917,064 -0.02(-0.52%)
Jan 16, 2004 4.787 4.818 4.736 4.736 3,673,097 -0.03(-0.61%)
Jan 15, 2004 4.760 4.814 4.733 4.765 3,378,712 -0.00(-0.03%)
Jan 14, 2004 4.732 4.818 4.725 4.766 5,056,452 +0.06(+1.29%)
Jan 13, 2004 4.743 4.782 4.696 4.705 2,222,588 -0.05(-0.99%)
Jan 12, 2004 4.711 4.774 4.704 4.752 2,739,123 +0.05(+1.02%)
Jan 09, 2004 4.732 4.734 4.698 4.704 2,669,792 -0.05(-1.13%)
Jan 08, 2004 4.738 4.782 4.725 4.758 3,450,947 +0.01(+0.29%)
Jan 07, 2004 4.759 4.789 4.725 4.744 4,701,085 -0.08(-1.71%)
Jan 06, 2004 4.807 4.854 4.789 4.827 5,404,560 +0.14(+3.00%)
Jan 05, 2004 4.580 4.698 4.580 4.686 3,543,872 +0.07(+1.46%)
Jan 02, 2004 4.737 4.737 4.602 4.619 4,209,596 -0.12(-2.53%)
Dec 31, 2003 4.732 4.751 4.682 4.738 3,547,502 -0.00(-0.09%)
Dec 30, 2003 4.703 4.743 4.711 4.743 1,928,203 +0.04(+0.85%)
Dec 29, 2003 4.635 4.703 4.628 4.703 2,308,980 +0.07(+1.49%)
Dec 26, 2003 4.621 4.690 4.601 4.634 1,255,945 -0.01(-0.21%)
Dec 24, 2003 4.653 4.685 4.580 4.643 2,679,593 -0.01(-0.21%)
Dec 23, 2003 4.601 4.660 4.573 4.653 3,362,377 +0.07(+1.47%)
Dec 22, 2003 4.490 4.597 4.490 4.586 4,435,739 +0.07(+1.49%)
Dec 19, 2003 4.544 4.551 4.508 4.518 4,683,661 -0.02(-0.49%)
Dec 18, 2003 4.532 4.568 4.521 4.540 6,135,985 +0.02(+0.46%)
Dec 17, 2003 4.587 4.587 4.517 4.519 5,867,009 -0.07(-1.44%)
Dec 16, 2003 4.657 4.692 4.559 4.586 5,971,550 -0.07(-1.54%)
Dec 15, 2003 4.635 4.685 4.635 4.657 4,503,981 +0.04(+0.80%)
Dec 12, 2003 4.697 4.723 4.620 4.620 6,370,476 -0.09(-1.93%)
Dec 11, 2003 4.722 4.777 4.709 4.711 4,135,909 -0.01(-0.23%)
Dec 10, 2003 4.712 4.747 4.704 4.722 2,690,482 +0.01(+0.12%)
Dec 09, 2003 4.807 4.810 4.715 4.716 3,001,202 -0.09(-1.95%)
Dec 08, 2003 4.663 4.811 4.661 4.810 5,518,901 +0.14(+2.98%)
Dec 05, 2003 4.734 4.734 4.650 4.671 5,518,538 -0.12(-2.50%)
Dec 04, 2003 4.814 4.835 4.767 4.791 6,102,952 -0.02(-0.40%)
Dec 03, 2003 4.842 4.854 4.803 4.810 3,453,488 -0.01(-0.23%)
Dec 02, 2003 4.840 4.850 4.796 4.821 3,575,815 -0.02(-0.37%)
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.