Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 10.88 11.22 10.88 11.18 2,279,200 +0.26(+2.40%)
Nov 29, 2004 10.99 11.03 10.78 10.92 856,400 -0.04(-0.39%)
Nov 26, 2004 10.87 10.96 10.85 10.96 964,000 +0.14(+1.27%)
Nov 24, 2004 10.78 10.84 10.77 10.82 897,200 +0.13(+1.26%)
Nov 23, 2004 10.86 10.86 10.62 10.69 1,717,600 -0.15(-1.36%)
Nov 22, 2004 10.63 10.84 10.57 10.84 942,400 +0.12(+1.17%)
Nov 19, 2004 10.75 10.75 10.68 10.71 1,250,400 -0.04(-0.35%)
Nov 18, 2004 10.84 10.87 10.73 10.75 1,569,200 -0.01(-0.07%)
Nov 17, 2004 10.82 10.96 10.73 10.76 1,457,200 +0.04(+0.37%)
Nov 16, 2004 10.76 10.78 10.69 10.72 1,618,000 -0.04(-0.39%)
Nov 15, 2004 10.78 10.80 10.62 10.76 2,315,600 -0.02(-0.14%)
Nov 12, 2004 10.65 10.78 10.65 10.78 2,453,600 +0.11(+1.06%)
Nov 11, 2004 10.54 10.69 10.43 10.66 2,027,200 +0.10(+0.92%)
Nov 10, 2004 10.57 10.69 10.53 10.56 2,048,000 -0.01(-0.09%)
Nov 09, 2004 10.52 10.63 10.49 10.57 2,368,000 +0.11(+1.05%)
Nov 08, 2004 10.50 10.50 10.39 10.46 1,826,400 -0.04(-0.36%)
Nov 05, 2004 10.43 10.52 10.31 10.50 2,359,600 +0.10(+0.94%)
Nov 04, 2004 10.18 10.40 10.17 10.40 1,972,400 +0.26(+2.56%)
Nov 03, 2004 10.14 10.27 10.10 10.14 4,152,000 +0.11(+1.12%)
Nov 02, 2004 10.11 10.14 10.01 10.03 5,218,000 -0.08(-0.79%)
Nov 01, 2004 9.985 10.24 9.985 10.11 3,507,600 +0.15(+1.51%)
Oct 29, 2004 10.01 10.03 9.925 9.963 3,348,400 -0.05(-0.55%)
Oct 28, 2004 9.550 10.14 9.455 10.02 9,198,000 +0.61(+6.48%)
Oct 27, 2004 9.350 9.422 9.250 9.408 1,691,600 -0.00(-0.03%)
Oct 26, 2004 9.415 9.425 9.348 9.410 2,266,400 -0.00(-0.03%)
Oct 25, 2004 9.375 9.477 9.373 9.412 1,726,800 -0.01(-0.13%)
Oct 22, 2004 9.533 9.575 9.400 9.425 1,790,800 -0.11(-1.13%)
Oct 21, 2004 9.435 9.547 9.380 9.533 2,430,800 +0.13(+1.36%)
Oct 20, 2004 9.258 9.405 9.255 9.405 1,926,800 +0.16(+1.73%)
Oct 19, 2004 9.387 9.432 9.223 9.245 2,174,800 -0.14(-1.52%)
Oct 18, 2004 9.330 9.408 9.250 9.387 2,132,000 -0.03(-0.32%)
Oct 15, 2004 9.290 9.425 9.290 9.418 2,294,800 +0.13(+1.37%)
Oct 14, 2004 9.115 9.300 9.115 9.290 2,688,000 +0.17(+1.92%)
Oct 13, 2004 9.307 9.318 8.953 9.115 3,820,400 -0.20(-2.12%)
Oct 12, 2004 9.398 9.418 9.227 9.312 3,303,600 -0.08(-0.88%)
Oct 11, 2004 9.438 9.463 9.350 9.395 1,690,800 -0.01(-0.08%)
Oct 08, 2004 9.500 9.535 9.340 9.402 1,640,000 -0.12(-1.26%)
Oct 07, 2004 9.650 9.700 9.502 9.523 1,947,200 -0.12(-1.27%)
Oct 06, 2004 9.498 9.648 9.475 9.645 2,322,800 +0.15(+1.55%)
Oct 05, 2004 9.395 9.498 9.363 9.498 1,576,400 +0.07(+0.74%)
Oct 04, 2004 9.425 9.443 9.315 9.428 1,895,600 +0.04(+0.45%)
Oct 01, 2004 9.357 9.480 9.338 9.385 2,157,600 +0.03(+0.29%)
Sep 30, 2004 9.125 9.357 9.125 9.357 4,292,000 +0.30(+3.31%)
Sep 29, 2004 9.137 9.158 9.045 9.057 1,517,600 -0.05(-0.52%)
Sep 28, 2004 9.030 9.135 8.975 9.105 2,687,600 +0.08(+0.83%)
Sep 27, 2004 9.012 9.068 8.905 9.030 2,118,400 +0.04(+0.47%)
Sep 24, 2004 8.825 8.998 8.760 8.988 2,788,000 +0.20(+2.28%)
Sep 23, 2004 8.980 8.982 8.775 8.787 4,038,400 -0.18(-1.95%)
Sep 22, 2004 8.900 8.985 8.830 8.963 3,458,000 -0.01(-0.14%)
Sep 21, 2004 9.047 9.072 8.932 8.975 2,495,200 -0.04(-0.39%)
Sep 20, 2004 9.075 9.143 8.973 9.010 2,132,800 -0.10(-1.07%)
Sep 17, 2004 9.145 9.145 9.023 9.107 2,058,000 -0.04(-0.41%)
Sep 16, 2004 8.988 9.168 8.935 9.145 3,245,200 +0.17(+1.89%)
Sep 15, 2004 9.213 9.213 8.790 8.975 6,288,400 -0.27(-2.87%)
Sep 14, 2004 9.162 9.270 9.100 9.240 2,612,400 +0.09(+0.98%)
Sep 13, 2004 9.120 9.188 9.023 9.150 2,121,600 +0.06(+0.72%)
Sep 10, 2004 9.225 9.225 8.925 9.085 5,807,200 -0.14(-1.52%)
Sep 09, 2004 9.560 9.560 9.113 9.225 6,286,400 -0.34(-3.50%)
Sep 08, 2004 9.400 9.575 9.338 9.560 4,265,200 +0.16(+1.70%)
Sep 07, 2004 9.425 9.463 9.363 9.400 2,083,200 -0.00(-0.03%)
Sep 03, 2004 9.363 9.415 9.315 9.402 2,252,000 +0.00(+0.03%)
Sep 02, 2004 9.398 9.435 9.357 9.400 2,078,400 +0.03(+0.27%)
Sep 01, 2004 9.352 9.432 9.332 9.375 1,244,400 +0.04(+0.43%)
Aug 31, 2004 9.293 9.367 9.262 9.335 1,332,800 +0.09(+0.95%)
Aug 30, 2004 9.300 9.338 9.232 9.248 1,402,800 -0.03(-0.32%)
Aug 27, 2004 9.305 9.335 9.270 9.277 1,754,000 -0.02(-0.19%)
Aug 26, 2004 9.303 9.380 9.287 9.295 2,364,800 +0.01(+0.05%)
Aug 25, 2004 9.370 9.370 9.145 9.290 2,502,400 -0.08(-0.85%)
Aug 24, 2004 9.325 9.383 9.285 9.370 2,274,800 +0.11(+1.15%)
Aug 23, 2004 9.352 9.398 9.252 9.264 885,200 -0.06(-0.62%)
Aug 20, 2004 9.225 9.339 9.213 9.321 992,800 +0.09(+0.97%)
Aug 19, 2004 9.312 9.352 9.188 9.231 1,034,800 -0.07(-0.75%)
Aug 18, 2004 9.213 9.321 9.178 9.301 1,890,800 +0.11(+1.18%)
Aug 17, 2004 9.144 9.225 9.140 9.193 2,536,800 +0.08(+0.89%)
Aug 16, 2004 9.012 9.188 9.012 9.111 1,832,400 +0.09(+0.98%)
Aug 13, 2004 9.012 9.131 8.994 9.023 874,000 +0.02(+0.25%)
Aug 12, 2004 9.037 9.081 8.979 9.000 1,868,800 -0.11(-1.17%)
Aug 11, 2004 9.133 9.133 9.023 9.106 1,662,000 -0.03(-0.29%)
Aug 10, 2004 9.044 9.162 9.044 9.133 2,007,200 +0.09(+0.94%)
Aug 09, 2004 8.984 9.080 8.984 9.047 1,370,000 +0.09(+0.99%)
Aug 06, 2004 9.037 9.039 8.889 8.959 1,931,200 -0.14(-1.54%)
Aug 05, 2004 9.219 9.273 9.090 9.099 1,424,400 -0.09(-0.97%)
Aug 04, 2004 9.190 9.213 9.106 9.188 1,393,600 -0.00(-0.03%)
Aug 03, 2004 9.137 9.190 9.088 9.190 1,607,600 +0.07(+0.82%)
Aug 02, 2004 9.023 9.137 8.979 9.115 2,199,200 +0.09(+1.03%)
Jul 30, 2004 9.062 9.135 8.947 9.023 2,460,000 -0.03(-0.32%)
Jul 29, 2004 9.094 9.125 8.900 9.051 3,013,200 +0.18(+1.99%)
Jul 28, 2004 8.688 8.902 8.613 8.875 1,675,600 +0.18(+2.04%)
Jul 27, 2004 8.596 8.704 8.530 8.697 1,145,200 +0.10(+1.19%)
Jul 26, 2004 8.750 8.750 8.546 8.595 996,400 -0.16(-1.80%)
Jul 23, 2004 8.752 8.775 8.654 8.752 1,084,000 -0.01(-0.10%)
Jul 22, 2004 8.819 8.849 8.689 8.761 1,448,400 -0.06(-0.72%)
Jul 21, 2004 9.033 9.054 8.800 8.825 925,600 -0.18(-2.03%)
Jul 20, 2004 9.037 9.037 8.941 9.008 1,068,400 -0.03(-0.29%)
Jul 19, 2004 9.181 9.181 9.023 9.034 779,200 -0.14(-1.53%)
Jul 16, 2004 9.200 9.224 9.150 9.174 840,800 +0.01(+0.05%)
Jul 15, 2004 9.125 9.190 9.100 9.169 1,270,400 +0.09(+0.96%)
Jul 14, 2004 9.037 9.110 9.018 9.081 1,190,800 +0.03(+0.35%)
Jul 13, 2004 8.925 9.056 8.925 9.050 561,600 +0.10(+1.12%)
Jul 12, 2004 8.908 8.950 8.857 8.950 833,200 +0.07(+0.76%)
Jul 09, 2004 8.951 8.981 8.867 8.883 1,306,800 -0.07(-0.77%)
Jul 08, 2004 9.081 9.081 8.932 8.951 990,000 -0.13(-1.43%)
Jul 07, 2004 9.006 9.081 8.951 9.081 1,333,600 +0.07(+0.75%)
Jul 06, 2004 8.845 9.019 8.845 9.014 1,356,400 +0.17(+1.91%)
Jul 02, 2004 8.928 8.928 8.805 8.845 877,600 -0.07(-0.77%)
Jul 01, 2004 9.012 9.012 8.812 8.914 957,200 -0.09(-1.03%)
Jun 30, 2004 9.056 9.056 8.894 9.006 1,296,800 +0.06(+0.70%)
Jun 29, 2004 8.867 8.944 8.829 8.944 864,400 +0.08(+0.86%)
Jun 28, 2004 8.994 9.057 8.812 8.867 995,600 -0.08(-0.85%)
Jun 25, 2004 8.887 8.969 8.869 8.944 1,554,800 +0.06(+0.65%)
Jun 24, 2004 8.912 8.969 8.855 8.886 1,132,800 -0.05(-0.55%)
Jun 23, 2004 8.826 8.941 8.796 8.935 763,200 +0.08(+0.87%)
Jun 22, 2004 8.769 8.874 8.731 8.857 1,039,600 +0.07(+0.80%)
Jun 21, 2004 8.787 8.852 8.719 8.787 1,016,000 -0.04(-0.50%)
Jun 18, 2004 8.680 8.831 8.660 8.831 1,311,600 +0.15(+1.76%)
Jun 17, 2004 8.637 8.706 8.619 8.679 660,400 +0.03(+0.30%)
Jun 16, 2004 8.623 8.688 8.609 8.652 976,800 -0.02(-0.17%)
Jun 15, 2004 8.669 8.719 8.650 8.668 1,488,400 +0.01(+0.10%)
Jun 14, 2004 8.724 8.724 8.633 8.659 1,062,000 -0.07(-0.75%)
Jun 10, 2004 8.716 8.740 8.681 8.724 864,800 +0.04(+0.43%)
Jun 09, 2004 8.744 8.744 8.684 8.686 1,340,000 -0.06(-0.73%)
Jun 08, 2004 8.750 8.760 8.664 8.750 2,090,000 -0.03(-0.30%)
Jun 07, 2004 8.564 8.776 8.562 8.776 1,006,000 +0.21(+2.48%)
Jun 04, 2004 8.475 8.595 8.469 8.564 1,282,000 +0.11(+1.26%)
Jun 03, 2004 8.524 8.525 8.446 8.457 1,011,600 -0.05(-0.57%)
Jun 02, 2004 8.463 8.519 8.405 8.506 1,069,200 +0.06(+0.73%)
Jun 01, 2004 8.539 8.539 8.391 8.445 1,719,600 -0.09(-1.10%)
May 28, 2004 8.406 8.585 8.406 8.539 3,664,000 +0.15(+1.77%)
May 27, 2004 8.279 8.393 8.277 8.390 1,296,000 +0.10(+1.18%)
May 26, 2004 8.269 8.314 8.250 8.293 979,200 +0.05(+0.59%)
May 25, 2004 8.200 8.252 8.171 8.244 1,792,400 +0.04(+0.53%)
May 24, 2004 8.175 8.219 8.127 8.200 1,323,200 +0.07(+0.88%)
May 21, 2004 8.188 8.250 8.111 8.129 1,880,400 -0.00(-0.03%)
May 20, 2004 8.088 8.165 8.062 8.131 935,200 +0.06(+0.76%)
May 19, 2004 8.206 8.294 8.050 8.070 1,255,200 -0.06(-0.74%)
May 18, 2004 8.000 8.137 7.966 8.130 1,532,800 +0.16(+1.99%)
May 17, 2004 8.075 8.076 7.963 7.971 1,564,800 -0.20(-2.43%)
May 14, 2004 8.224 8.230 8.154 8.170 1,247,600 -0.02(-0.27%)
May 13, 2004 8.090 8.226 8.081 8.193 2,496,000 +0.10(+1.25%)
May 12, 2004 7.912 8.104 7.891 8.091 2,956,400 +0.19(+2.40%)
May 11, 2004 7.831 7.940 7.831 7.901 1,854,800 +0.07(+0.88%)
May 10, 2004 7.594 7.989 7.550 7.832 3,822,800 +0.17(+2.17%)
May 07, 2004 7.975 8.018 7.631 7.666 3,689,600 -0.38(-4.77%)
May 06, 2004 8.175 8.194 7.968 8.050 2,833,600 -0.17(-2.05%)
May 05, 2004 8.305 8.332 8.209 8.219 1,484,800 -0.09(-1.04%)
May 04, 2004 8.357 8.363 8.280 8.305 1,459,600 -0.05(-0.61%)
May 03, 2004 8.269 8.410 8.209 8.356 1,152,000 +0.11(+1.29%)
Apr 30, 2004 8.215 8.406 8.094 8.250 2,343,200 +0.04(+0.43%)
Apr 29, 2004 8.438 8.525 8.188 8.215 2,618,000 -0.31(-3.66%)
Apr 28, 2004 8.707 8.719 8.525 8.527 930,800 -0.18(-2.05%)
Apr 27, 2004 8.749 8.785 8.678 8.706 767,600 -0.02(-0.20%)
Apr 26, 2004 8.713 8.761 8.696 8.724 880,400 -0.04(-0.46%)
Apr 23, 2004 8.831 8.836 8.694 8.764 709,200 -0.07(-0.82%)
Apr 22, 2004 8.675 8.912 8.675 8.836 1,456,400 +0.19(+2.23%)
Apr 21, 2004 8.706 8.706 8.578 8.644 1,370,800 -0.06(-0.72%)
Apr 20, 2004 8.810 8.899 8.700 8.706 1,094,000 +0.00(+0.00%)
Apr 19, 2004 8.725 8.725 8.639 8.706 557,200 -0.01(-0.07%)
Apr 16, 2004 8.738 8.738 8.675 8.713 900,800 -0.01(-0.13%)
Apr 15, 2004 8.719 8.797 8.714 8.724 860,800 +0.03(+0.35%)
Apr 14, 2004 8.688 8.820 8.659 8.694 892,000 -0.07(-0.81%)
Apr 13, 2004 8.856 8.856 8.715 8.765 1,266,000 -0.07(-0.85%)
Apr 12, 2004 8.741 8.873 8.741 8.840 724,400 +0.10(+1.14%)
Apr 08, 2004 8.751 8.796 8.703 8.740 540,400 +0.02(+0.17%)
Apr 07, 2004 8.794 8.800 8.688 8.725 656,400 -0.09(-0.99%)
Apr 06, 2004 8.744 8.821 8.701 8.812 1,583,600 +0.11(+1.29%)
Apr 05, 2004 8.713 8.735 8.614 8.700 806,400 +0.03(+0.30%)
Apr 02, 2004 8.576 8.675 8.520 8.674 1,670,400 +0.11(+1.27%)
Apr 01, 2004 8.473 8.600 8.463 8.565 1,049,600 +0.09(+1.09%)
Mar 31, 2004 8.581 8.607 8.424 8.473 1,304,000 -0.08(-0.98%)
Mar 30, 2004 8.481 8.569 8.449 8.556 696,800 +0.08(+0.96%)
Mar 29, 2004 8.412 8.511 8.412 8.475 1,117,200 +0.09(+1.06%)
Mar 26, 2004 8.300 8.420 8.252 8.386 1,418,800 +0.07(+0.89%)
Mar 25, 2004 8.146 8.329 8.146 8.312 1,600,000 +0.17(+2.10%)
Mar 24, 2004 8.054 8.166 8.019 8.141 1,560,000 +0.06(+0.70%)
Mar 23, 2004 7.938 8.124 7.934 8.085 1,578,000 +0.18(+2.26%)
Mar 22, 2004 8.162 8.162 7.808 7.906 1,473,200 -0.26(-3.15%)
Mar 19, 2004 8.025 8.197 8.006 8.164 1,062,800 +0.10(+1.18%)
Mar 18, 2004 8.148 8.148 8.035 8.069 1,095,200 -0.08(-0.98%)
Mar 17, 2004 8.139 8.181 8.129 8.149 663,600 +0.01(+0.14%)
Mar 16, 2004 8.125 8.204 8.056 8.137 672,800 +0.02(+0.31%)
Mar 15, 2004 8.209 8.211 8.092 8.113 771,200 -0.12(-1.47%)
Mar 12, 2004 8.149 8.244 8.144 8.234 1,272,800 +0.09(+1.04%)
Mar 11, 2004 8.194 8.269 8.143 8.149 1,385,200 -0.11(-1.33%)
Mar 10, 2004 8.281 8.373 8.211 8.259 1,686,400 -0.02(-0.29%)
Mar 09, 2004 8.303 8.310 8.249 8.283 1,187,600 -0.02(-0.24%)
Mar 08, 2004 8.300 8.376 8.297 8.303 1,812,800 +0.03(+0.41%)
Mar 05, 2004 8.123 8.285 8.113 8.269 1,207,200 +0.13(+1.64%)
Mar 04, 2004 8.162 8.162 8.072 8.135 1,300,400 +0.01(+0.12%)
Mar 03, 2004 8.127 8.156 8.057 8.125 800,000 +0.02(+0.23%)
Mar 02, 2004 8.137 8.178 8.068 8.106 895,600 -0.05(-0.61%)
Mar 01, 2004 8.113 8.200 8.100 8.156 1,567,600 +0.09(+1.05%)
Feb 27, 2004 8.012 8.090 7.990 8.071 1,555,200 +0.05(+0.67%)
Feb 26, 2004 7.987 8.056 7.919 8.018 629,600 +0.01(+0.06%)
Feb 25, 2004 8.044 8.044 7.978 8.012 658,400 -0.03(-0.39%)
Feb 24, 2004 7.986 8.071 7.956 8.044 719,600 +0.06(+0.72%)
Feb 23, 2004 8.010 8.029 7.936 7.986 1,322,800 -0.02(-0.28%)
Feb 20, 2004 8.088 8.092 7.930 8.009 710,800 -0.08(-0.97%)
Feb 19, 2004 8.031 8.116 8.000 8.088 878,800 +0.06(+0.79%)
Feb 18, 2004 8.041 8.110 7.996 8.024 782,400 +0.01(+0.17%)
Feb 17, 2004 8.069 8.100 7.987 8.010 1,050,800 -0.00(-0.03%)
Feb 13, 2004 8.119 8.131 7.970 8.012 864,000 -0.10(-1.22%)
Feb 12, 2004 8.095 8.168 8.095 8.111 2,196,000 +0.02(+0.20%)
Feb 11, 2004 8.047 8.127 8.008 8.095 1,824,400 +0.02(+0.28%)
Feb 10, 2004 8.081 8.135 8.015 8.072 2,118,000 +0.00(+0.05%)
Feb 09, 2004 8.075 8.125 8.041 8.069 1,532,800 -0.00(-0.03%)
Feb 06, 2004 8.012 8.094 8.005 8.071 1,334,800 +0.07(+0.89%)
Feb 05, 2004 7.975 8.041 7.956 8.000 1,715,200 +0.03(+0.39%)
Feb 04, 2004 7.869 7.969 7.844 7.969 1,485,600 +0.04(+0.49%)
Feb 03, 2004 7.938 7.987 7.905 7.930 1,231,600 -0.09(-1.06%)
Feb 02, 2004 7.824 8.072 7.822 8.015 2,592,400 +0.19(+2.48%)
Jan 30, 2004 7.644 7.822 7.599 7.821 1,657,200 +0.21(+2.71%)
Jan 29, 2004 7.737 7.975 7.580 7.615 6,270,400 +0.14(+1.87%)
Jan 28, 2004 7.688 7.688 7.466 7.475 2,447,600 -0.08(-0.99%)
Jan 27, 2004 7.380 7.550 7.344 7.550 1,773,600 +0.17(+2.32%)
Jan 26, 2004 7.353 7.390 7.338 7.379 804,000 +0.03(+0.37%)
Jan 23, 2004 7.351 7.384 7.335 7.351 1,402,400 +0.00(+0.00%)
Jan 22, 2004 7.325 7.357 7.306 7.351 691,600 +0.01(+0.19%)
Jan 21, 2004 7.316 7.375 7.256 7.338 1,020,400 +0.02(+0.31%)
Jan 20, 2004 7.338 7.349 7.284 7.315 920,800 +0.02(+0.22%)
Jan 16, 2004 7.206 7.300 7.176 7.299 992,000 +0.11(+1.53%)
Jan 15, 2004 7.215 7.216 7.093 7.189 1,272,800 -0.03(-0.38%)
Jan 14, 2004 7.147 7.239 7.064 7.216 875,600 +0.07(+0.96%)
Jan 13, 2004 7.150 7.156 7.069 7.147 1,074,400 -0.02(-0.24%)
Jan 12, 2004 7.200 7.206 7.138 7.165 613,600 -0.04(-0.56%)
Jan 09, 2004 7.325 7.325 7.184 7.205 898,800 -0.13(-1.76%)
Jan 08, 2004 7.254 7.334 7.226 7.334 796,800 +0.08(+1.16%)
Jan 07, 2004 7.269 7.275 7.204 7.250 702,400 -0.04(-0.60%)
Jan 06, 2004 7.350 7.365 7.277 7.294 572,000 -0.08(-1.10%)
Jan 05, 2004 7.300 7.384 7.265 7.375 999,200 +0.07(+0.89%)
Jan 02, 2004 7.425 7.438 7.294 7.310 1,144,800 -0.14(-1.83%)
Dec 31, 2003 7.312 7.457 7.312 7.446 1,316,800 +0.12(+1.66%)
Dec 30, 2003 7.350 7.369 7.282 7.325 1,173,600 -0.02(-0.24%)
Dec 29, 2003 7.375 7.375 7.324 7.343 1,330,400 -0.04(-0.49%)
Dec 26, 2003 7.366 7.384 7.340 7.379 352,000 +0.01(+0.17%)
Dec 24, 2003 7.400 7.431 7.361 7.366 257,200 -0.04(-0.54%)
Dec 23, 2003 7.446 7.451 7.378 7.406 981,200 -0.03(-0.42%)
Dec 22, 2003 7.369 7.463 7.338 7.438 1,290,400 +0.08(+1.12%)
Dec 19, 2003 7.325 7.378 7.304 7.355 1,218,000 +0.04(+0.60%)
Dec 18, 2003 7.312 7.312 7.253 7.311 1,122,000 +0.02(+0.29%)
Dec 17, 2003 7.169 7.312 7.169 7.290 1,377,200 +0.11(+1.59%)
Dec 16, 2003 7.099 7.181 7.027 7.176 1,582,800 +0.08(+1.11%)
Dec 15, 2003 7.250 7.256 7.098 7.098 1,340,800 -0.12(-1.59%)
Dec 12, 2003 7.281 7.290 7.213 7.213 785,200 -0.04(-0.62%)
Dec 11, 2003 7.201 7.266 7.164 7.258 880,800 +0.06(+0.78%)
Dec 10, 2003 7.269 7.303 7.204 7.201 806,800 -0.12(-1.64%)
Dec 09, 2003 7.381 7.419 7.321 7.321 641,200 -0.03(-0.41%)
Dec 08, 2003 7.264 7.356 7.244 7.351 650,400 +0.10(+1.31%)
Dec 05, 2003 7.326 7.326 7.264 7.256 621,600 -0.09(-1.28%)
Dec 04, 2003 7.164 7.351 7.180 7.350 1,938,000 +0.19(+2.60%)
Dec 03, 2003 7.041 7.196 7.041 7.164 1,428,400 +0.12(+1.76%)
Dec 02, 2003 7.050 7.075 7.010 7.040 594,000 -0.03(-0.46%)
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.