Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 3.520 3.650 3.420 3.490 7,079,600 -0.08(-2.24%)
Aug 30, 2004 3.670 3.710 3.510 3.570 4,477,200 -0.14(-3.77%)
Aug 27, 2004 3.780 3.780 3.680 3.710 3,328,700 -0.02(-0.54%)
Aug 26, 2004 3.850 3.890 3.710 3.730 3,496,200 -0.11(-2.86%)
Aug 25, 2004 3.700 3.880 3.670 3.840 5,233,200 +0.11(+2.95%)
Aug 24, 2004 3.950 3.990 3.660 3.730 7,257,800 -0.20(-5.09%)
Aug 23, 2004 3.930 4.050 3.900 3.930 4,677,300 +0.06(+1.55%)
Aug 20, 2004 3.720 3.920 3.700 3.870 7,156,600 +0.13(+3.48%)
Aug 19, 2004 4.000 4.000 3.670 3.740 8,347,600 -0.20(-5.08%)
Aug 18, 2004 3.570 4.000 3.480 3.940 11,946,200 +0.41(+11.61%)
Aug 17, 2004 3.460 3.660 3.400 3.530 8,166,200 +0.16(+4.75%)
Aug 16, 2004 3.180 3.410 3.160 3.370 4,701,300 +0.11(+3.37%)
Aug 13, 2004 3.400 3.430 3.240 3.260 6,785,700 -0.11(-3.26%)
Aug 12, 2004 3.480 3.550 3.350 3.370 6,240,700 -0.22(-6.13%)
Aug 11, 2004 3.440 3.660 3.410 3.590 7,957,100 -0.05(-1.37%)
Aug 10, 2004 3.710 3.740 3.610 3.640 5,840,800 -0.05(-1.36%)
Aug 09, 2004 3.590 3.740 3.560 3.690 5,023,900 +0.07(+1.93%)
Aug 06, 2004 3.600 3.800 3.510 3.620 6,979,000 -0.08(-2.16%)
Aug 05, 2004 3.930 3.990 3.680 3.700 9,972,400 -0.22(-5.61%)
Aug 04, 2004 3.971 4.030 3.890 3.920 7,357,300 -0.09(-2.24%)
Aug 03, 2004 4.200 4.240 4.000 4.010 5,209,000 -0.23(-5.42%)
Aug 02, 2004 4.200 4.350 4.040 4.240 7,791,400 -0.04(-0.93%)
Jul 30, 2004 4.160 4.350 4.120 4.280 5,752,100 +0.02(+0.47%)
Jul 29, 2004 4.070 4.280 4.050 4.260 6,086,300 +0.22(+5.45%)
Jul 28, 2004 4.010 4.090 3.909 4.040 5,574,400 -0.03(-0.74%)
Jul 27, 2004 4.010 4.090 3.960 4.070 9,982,900 +0.07(+1.75%)
Jul 26, 2004 4.240 4.350 3.940 4.000 9,495,500 -0.22(-5.21%)
Jul 23, 2004 4.310 4.400 4.130 4.220 7,748,200 -0.16(-3.65%)
Jul 22, 2004 4.110 4.520 4.090 4.380 21,692,100 -0.15(-3.31%)
Jul 21, 2004 5.020 5.040 4.520 4.530 12,477,900 -0.30(-6.21%)
Jul 20, 2004 4.570 4.850 4.540 4.830 10,529,900 +0.28(+6.15%)
Jul 19, 2004 4.420 4.560 4.370 4.550 11,709,200 +0.15(+3.41%)
Jul 16, 2004 4.560 4.630 4.370 4.400 10,993,200 -0.10(-2.22%)
Jul 15, 2004 4.630 4.660 4.420 4.500 11,939,500 -0.03(-0.66%)
Jul 14, 2004 4.600 4.730 4.490 4.530 14,731,400 -0.27(-5.62%)
Jul 13, 2004 4.810 4.850 4.690 4.800 9,829,100 +0.10(+2.13%)
Jul 12, 2004 4.840 4.870 4.560 4.700 15,020,400 -0.20(-4.08%)
Jul 09, 2004 4.910 5.040 4.849 4.900 8,653,400 +0.03(+0.62%)
Jul 08, 2004 4.860 5.020 4.750 4.870 18,974,000 -0.14(-2.79%)
Jul 07, 2004 5.000 5.230 4.980 5.010 14,579,300 -0.01(-0.20%)
Jul 06, 2004 5.470 5.550 4.960 5.020 11,258,000 -0.50(-9.06%)
Jul 02, 2004 5.590 5.670 5.470 5.520 7,218,200 -0.13(-2.30%)
Jul 01, 2004 5.830 5.910 5.620 5.650 8,246,400 -0.27(-4.56%)
Jun 30, 2004 5.830 5.930 5.770 5.920 7,880,300 +0.05(+0.85%)
Jun 29, 2004 5.680 5.880 5.650 5.870 6,965,400 +0.17(+2.98%)
Jun 28, 2004 5.910 5.960 5.680 5.700 8,112,500 -0.12(-2.06%)
Jun 25, 2004 5.850 5.910 5.790 5.820 10,622,200 -0.04(-0.68%)
Jun 24, 2004 5.780 5.940 5.760 5.860 10,031,700 +0.02(+0.34%)
Jun 23, 2004 5.629 5.850 5.580 5.840 8,632,100 +0.27(+4.85%)
Jun 22, 2004 5.460 5.590 5.390 5.570 10,081,900 +0.18(+3.34%)
Jun 21, 2004 5.490 5.560 5.370 5.390 8,957,800 -0.04(-0.74%)
Jun 18, 2004 5.400 5.580 5.300 5.430 10,467,100 +0.00(+0.00%)
Jun 17, 2004 5.470 5.530 5.380 5.430 12,117,900 -0.11(-1.99%)
Jun 16, 2004 5.630 5.690 5.490 5.540 6,269,100 -0.07(-1.25%)
Jun 15, 2004 5.700 5.780 5.610 5.610 9,484,700 +0.00(+0.00%)
Jun 14, 2004 5.620 5.720 5.550 5.610 11,544,200 -0.19(-3.28%)
Jun 10, 2004 6.030 6.040 5.750 5.800 12,677,300 -0.17(-2.85%)
Jun 09, 2004 6.280 6.320 5.800 5.970 13,188,900 -0.33(-5.24%)
Jun 08, 2004 6.260 6.350 6.240 6.300 5,905,000 -0.05(-0.79%)
Jun 07, 2004 6.170 6.351 6.160 6.350 4,839,900 +0.29(+4.79%)
Jun 04, 2004 6.270 6.300 6.060 6.060 4,783,400 +0.09(+1.51%)
Jun 03, 2004 6.190 6.220 5.950 5.970 7,429,200 -0.25(-4.02%)
Jun 02, 2004 6.350 6.400 6.120 6.220 7,282,400 -0.11(-1.74%)
Jun 01, 2004 6.210 6.380 6.180 6.330 4,936,800 -0.03(-0.47%)
May 28, 2004 6.219 6.360 6.170 6.360 4,231,200 +0.10(+1.60%)
May 27, 2004 6.220 6.300 6.150 6.260 6,637,700 +0.06(+0.97%)
May 26, 2004 6.190 6.300 6.060 6.200 8,537,200 -0.03(-0.48%)
May 25, 2004 5.950 6.260 5.870 6.230 9,883,400 +0.26(+4.36%)
May 24, 2004 5.910 6.010 5.860 5.970 8,196,100 +0.15(+2.58%)
May 21, 2004 5.790 5.850 5.680 5.820 7,791,100 +0.10(+1.75%)
May 20, 2004 5.920 5.970 5.710 5.720 6,479,400 -0.13(-2.22%)
May 19, 2004 5.960 6.160 5.840 5.850 15,082,700 +0.08(+1.39%)
May 18, 2004 5.670 5.910 5.570 5.770 18,823,000 +0.25(+4.53%)
May 17, 2004 5.500 5.690 5.360 5.520 13,923,000 -0.23(-4.00%)
May 14, 2004 6.030 6.040 5.710 5.750 12,345,900 -0.20(-3.36%)
May 13, 2004 6.120 6.140 5.870 5.950 13,619,200 -0.24(-3.88%)
May 12, 2004 6.330 6.380 5.990 6.190 12,151,200 -0.22(-3.43%)
May 11, 2004 6.300 6.450 6.280 6.410 7,128,800 +0.16(+2.56%)
May 10, 2004 6.130 6.420 6.050 6.250 9,741,600 +0.02(+0.32%)
May 07, 2004 6.030 6.370 5.990 6.230 7,958,600 +0.14(+2.30%)
May 06, 2004 6.180 6.210 5.990 6.090 5,509,300 -0.20(-3.18%)
May 05, 2004 6.250 6.310 6.150 6.290 5,795,800 +0.05(+0.80%)
May 04, 2004 6.040 6.270 5.990 6.240 9,965,100 +0.30(+5.05%)
May 03, 2004 5.950 6.200 5.790 5.940 10,067,700 +0.10(+1.71%)
Apr 30, 2004 6.100 6.210 5.788 5.840 9,871,400 -0.26(-4.26%)
Apr 29, 2004 6.320 6.420 6.040 6.100 8,897,400 -0.26(-4.09%)
Apr 28, 2004 6.490 6.580 6.320 6.360 8,223,100 -0.27(-4.07%)
Apr 27, 2004 6.660 6.770 6.480 6.630 7,272,900 +0.03(+0.45%)
Apr 26, 2004 6.730 6.760 6.580 6.600 9,550,200 -0.10(-1.49%)
Apr 23, 2004 6.690 6.730 6.530 6.700 6,840,500 +0.17(+2.60%)
Apr 22, 2004 6.580 6.600 6.100 6.530 21,009,300 -0.34(-4.95%)
Apr 21, 2004 6.771 6.930 6.700 6.870 9,119,400 +0.19(+2.84%)
Apr 20, 2004 6.890 7.151 6.650 6.680 10,258,000 -0.16(-2.34%)
Apr 19, 2004 6.710 6.930 6.630 6.840 6,184,900 +0.16(+2.40%)
Apr 16, 2004 6.920 6.930 6.610 6.680 10,525,600 -0.32(-4.57%)
Apr 15, 2004 7.220 7.290 6.830 7.000 12,125,000 -0.19(-2.64%)
Apr 14, 2004 7.040 7.330 7.030 7.190 8,779,000 +0.00(+0.00%)
Apr 13, 2004 7.350 7.430 7.070 7.190 9,792,100 -0.07(-0.96%)
Apr 12, 2004 7.090 7.350 7.046 7.260 10,909,800 +0.19(+2.69%)
Apr 08, 2004 6.870 7.080 6.870 7.070 10,351,400 +0.23(+3.36%)
Apr 07, 2004 6.750 6.920 6.650 6.840 7,529,200 +0.03(+0.44%)
Apr 06, 2004 6.690 6.900 6.600 6.810 7,544,000 +0.03(+0.44%)
Apr 05, 2004 6.650 6.850 6.530 6.780 8,599,700 +0.17(+2.57%)
Apr 02, 2004 6.700 6.700 6.570 6.610 7,834,800 +0.11(+1.69%)
Apr 01, 2004 6.520 6.610 6.400 6.500 7,342,600 +0.00(+0.00%)
Mar 31, 2004 6.570 6.590 6.400 6.500 7,246,600 -0.03(-0.46%)
Mar 30, 2004 6.460 6.650 6.410 6.530 7,557,600 +0.04(+0.62%)
Mar 29, 2004 6.600 6.710 6.380 6.490 8,246,400 +0.00(+0.00%)
Mar 26, 2004 6.440 6.620 6.310 6.490 5,023,500 +0.07(+1.09%)
Mar 25, 2004 6.250 6.480 6.250 6.420 6,276,700 +0.22(+3.55%)
Mar 24, 2004 5.960 6.290 5.950 6.200 7,845,600 +0.22(+3.68%)
Mar 23, 2004 5.960 6.050 5.750 5.980 12,464,200 +0.17(+2.93%)
Mar 22, 2004 5.970 6.030 5.810 5.810 6,523,400 -0.29(-4.75%)
Mar 19, 2004 6.160 6.280 6.090 6.100 3,785,700 -0.09(-1.45%)
Mar 18, 2004 6.210 6.300 6.070 6.190 4,343,500 -0.09(-1.43%)
Mar 17, 2004 6.150 6.310 6.150 6.280 5,293,000 +0.19(+3.12%)
Mar 16, 2004 6.200 6.360 5.950 6.090 9,761,800 +0.00(+0.00%)
Mar 15, 2004 6.420 6.470 6.080 6.090 8,215,700 -0.38(-5.87%)
Mar 12, 2004 6.330 6.500 6.270 6.470 5,736,700 +0.27(+4.35%)
Mar 11, 2004 6.170 6.530 6.140 6.200 7,719,500 -0.15(-2.36%)
Mar 10, 2004 6.450 6.630 6.270 6.350 8,033,900 -0.23(-3.50%)
Mar 09, 2004 6.550 6.610 6.400 6.580 8,442,900 +0.13(+2.02%)
Mar 08, 2004 6.820 6.920 6.450 6.450 8,135,400 -0.28(-4.14%)
Mar 05, 2004 6.450 6.750 6.410 6.729 6,563,300 +0.16(+2.42%)
Mar 04, 2004 6.640 6.650 6.450 6.570 8,798,700 +0.00(+0.00%)
Mar 03, 2004 6.890 6.900 6.560 6.570 10,743,000 -0.33(-4.78%)
Mar 02, 2004 6.820 6.970 6.770 6.900 6,501,400 +0.08(+1.17%)
Mar 01, 2004 6.880 6.900 6.700 6.820 8,487,600 -0.07(-1.02%)
Feb 27, 2004 6.930 7.000 6.800 6.890 8,931,100 +0.07(+1.03%)
Feb 26, 2004 6.710 7.000 6.680 6.820 6,635,200 +0.11(+1.64%)
Feb 25, 2004 6.460 6.780 6.440 6.710 6,604,300 +0.27(+4.19%)
Feb 24, 2004 6.450 6.670 6.250 6.440 9,990,900 -0.13(-1.98%)
Feb 23, 2004 7.080 7.130 6.560 6.570 12,914,500 -0.43(-6.14%)
Feb 20, 2004 7.180 7.220 6.880 7.000 5,968,700 -0.03(-0.43%)
Feb 19, 2004 7.450 7.500 7.000 7.030 7,996,400 -0.31(-4.22%)
Feb 18, 2004 7.420 7.600 7.320 7.340 7,210,400 -0.10(-1.34%)
Feb 17, 2004 7.480 7.540 7.410 7.440 5,793,700 +0.06(+0.81%)
Feb 13, 2004 7.330 7.640 7.190 7.380 13,913,100 +0.13(+1.79%)
Feb 12, 2004 7.360 7.460 7.220 7.250 5,179,400 -0.17(-2.29%)
Feb 11, 2004 7.350 7.490 7.300 7.420 4,616,200 +0.02(+0.27%)
Feb 10, 2004 7.200 7.500 7.200 7.400 5,044,900 +0.20(+2.78%)
Feb 09, 2004 7.200 7.440 7.150 7.200 7,329,100 +0.06(+0.84%)
Feb 06, 2004 6.790 7.170 6.790 7.140 7,178,900 +0.40(+5.93%)
Feb 05, 2004 6.680 6.790 6.610 6.740 5,898,000 +0.16(+2.43%)
Feb 04, 2004 6.750 6.810 6.550 6.580 8,317,600 -0.32(-4.64%)
Feb 03, 2004 6.860 7.020 6.810 6.900 6,919,200 -0.09(-1.29%)
Feb 02, 2004 7.104 7.240 6.950 6.990 7,063,600 -0.08(-1.13%)
Jan 30, 2004 7.040 7.180 6.900 7.070 6,439,300 -0.04(-0.56%)
Jan 29, 2004 7.380 7.430 6.760 7.110 10,735,700 -0.19(-2.60%)
Jan 28, 2004 7.440 7.510 7.210 7.300 8,666,800 -0.11(-1.48%)
Jan 27, 2004 7.390 7.532 7.275 7.410 8,250,000 -0.02(-0.27%)
Jan 26, 2004 7.140 7.460 7.130 7.430 8,055,400 +0.31(+4.35%)
Jan 23, 2004 7.360 7.410 7.036 7.120 11,459,000 -0.04(-0.56%)
Jan 22, 2004 7.320 7.524 7.070 7.160 12,256,400 -0.12(-1.65%)
Jan 21, 2004 7.550 7.591 7.250 7.280 13,832,000 -0.59(-7.50%)
Jan 20, 2004 7.600 7.950 7.520 7.870 14,539,900 +0.62(+8.55%)
Jan 16, 2004 6.970 7.350 6.930 7.250 17,133,100 +0.45(+6.62%)
Jan 15, 2004 6.680 6.801 6.590 6.800 8,266,948 +0.06(+0.89%)
Jan 14, 2004 6.740 6.800 6.620 6.740 6,732,820 +0.10(+1.51%)
Jan 13, 2004 6.780 6.820 6.584 6.640 7,894,363 -0.10(-1.48%)
Jan 12, 2004 6.650 6.830 6.650 6.740 7,297,794 +0.10(+1.51%)
Jan 09, 2004 6.590 6.890 6.485 6.640 10,871,061 -0.08(-1.19%)
Jan 08, 2004 6.740 6.770 6.560 6.720 8,373,266 +0.12(+1.82%)
Jan 07, 2004 6.480 6.630 6.380 6.600 6,192,988 +0.12(+1.85%)
Jan 06, 2004 6.480 6.535 6.350 6.480 5,047,100 +0.05(+0.78%)
Jan 05, 2004 6.140 6.450 6.130 6.430 8,885,100 +0.34(+5.58%)
Jan 02, 2004 6.070 6.170 6.060 6.090 4,823,900 +0.08(+1.33%)
Dec 31, 2003 6.050 6.160 6.009 6.010 5,364,100 -0.09(-1.49%)
Dec 30, 2003 6.050 6.170 6.049 6.101 5,232,464 +0.01(+0.18%)
Dec 29, 2003 5.970 6.100 5.920 6.090 6,749,690 +0.08(+1.33%)
Dec 26, 2003 5.920 6.100 5.920 6.010 3,273,703 +0.04(+0.67%)
Dec 24, 2003 5.920 6.000 5.890 5.970 3,778,250 +0.08(+1.36%)
Dec 23, 2003 5.760 5.910 5.730 5.890 6,497,035 +0.09(+1.55%)
Dec 22, 2003 5.530 5.820 5.530 5.800 7,886,495 +0.05(+0.87%)
Dec 19, 2003 5.950 5.990 5.670 5.750 9,963,956 -0.18(-3.04%)
Dec 18, 2003 5.750 6.000 5.680 5.930 10,601,658 +0.28(+4.96%)
Dec 17, 2003 5.760 5.770 5.530 5.650 12,568,779 -0.20(-3.42%)
Dec 16, 2003 6.110 6.200 5.660 5.850 14,119,340 -0.29(-4.72%)
Dec 15, 2003 6.631 6.670 6.100 6.140 15,052,842 -0.08(-1.29%)
Dec 12, 2003 6.310 6.422 6.139 6.220 8,740,089 -0.02(-0.32%)
Dec 11, 2003 5.820 6.330 5.720 6.240 23,083,600 +0.85(+15.77%)
Dec 10, 2003 5.850 5.930 5.180 5.390 25,678,148 -0.31(-5.44%)
Dec 09, 2003 6.199 6.201 5.560 5.700 14,343,763 -0.35(-5.79%)
Dec 08, 2003 6.110 6.210 6.040 6.050 8,384,935 -0.07(-1.14%)
Dec 05, 2003 6.350 6.350 6.080 6.120 7,090,899 -0.23(-3.62%)
Dec 04, 2003 6.530 6.620 6.060 6.350 11,922,177 -0.11(-1.70%)
Dec 03, 2003 6.760 6.800 6.320 6.460 7,894,887 -0.24(-3.58%)
Dec 02, 2003 6.900 6.907 6.650 6.700 7,949,036 -0.15(-2.19%)
Dec 01, 2003 6.870 6.970 6.770 6.850 7,676,796 +0.12(+1.78%)
Nov 28, 2003 6.610 6.750 6.610 6.730 2,055,161 +0.06(+0.90%)
Nov 26, 2003 6.710 6.792 6.490 6.670 5,966,433 +0.07(+1.08%)
Nov 25, 2003 6.570 6.740 6.510 6.599 7,695,801 +0.12(+1.84%)
Nov 24, 2003 6.200 6.500 6.200 6.480 7,487,281 +0.38(+6.23%)
Nov 21, 2003 6.050 6.250 6.070 6.100 7,061,865 +0.05(+0.83%)
Nov 20, 2003 6.090 6.410 6.032 6.050 7,357,426 -0.23(-3.66%)
Nov 19, 2003 6.160 6.330 6.000 6.280 8,394,130 +0.15(+2.45%)
Nov 18, 2003 6.340 6.530 6.110 6.130 9,675,346 -0.10(-1.61%)
Nov 17, 2003 6.020 6.240 5.970 6.230 8,954,314 -0.04(-0.64%)
Nov 14, 2003 6.530 6.630 6.220 6.270 9,859,775 -0.27(-4.13%)
Nov 13, 2003 6.760 6.790 6.500 6.540 12,790,317 -0.20(-2.97%)
Nov 12, 2003 6.470 6.750 6.382 6.740 11,130,584 +0.38(+5.97%)
Nov 11, 2003 6.010 6.480 5.940 6.360 12,815,431 +0.27(+4.43%)
Nov 10, 2003 6.560 6.600 6.030 6.090 14,605,361 -0.52(-7.87%)
Nov 07, 2003 6.880 6.910 6.570 6.610 9,776,369 -0.14(-2.07%)
Nov 06, 2003 6.740 6.800 6.530 6.750 12,472,791 +0.24(+3.69%)
Nov 05, 2003 6.230 6.520 6.150 6.510 10,360,202 +0.32(+5.17%)
Nov 04, 2003 5.970 6.390 5.900 6.190 14,635,337 +0.35(+5.99%)
Nov 03, 2003 5.780 5.870 5.720 5.840 7,126,571 +0.20(+3.54%)
Oct 31, 2003 5.570 5.720 5.570 5.640 7,447,624 +0.13(+2.36%)
Oct 30, 2003 5.480 5.680 5.510 5.510 6,863,545 +0.03(+0.55%)
Oct 29, 2003 5.210 5.530 5.210 5.480 9,633,607 +0.18(+3.40%)
Oct 28, 2003 5.210 5.300 5.160 5.300 8,555,285 +0.22(+4.33%)
Oct 27, 2003 5.030 5.141 5.000 5.080 6,231,600 +0.13(+2.62%)
Oct 24, 2003 5.020 5.100 4.870 4.950 4,755,000 -0.14(-2.74%)
Oct 23, 2003 4.870 5.140 4.840 5.090 10,473,600 +0.00(+0.00%)
Oct 22, 2003 5.110 5.210 5.060 5.090 6,744,500 -0.19(-3.60%)
Oct 21, 2003 5.160 5.290 5.150 5.280 6,447,693 +0.12(+2.31%)
Oct 20, 2003 5.330 5.340 5.120 5.161 8,782,350 -0.06(-1.13%)
Oct 17, 2003 5.397 5.440 5.120 5.220 14,344,960 +0.19(+3.78%)
Oct 16, 2003 4.980 5.040 4.880 5.030 6,883,080 -0.06(-1.18%)
Oct 15, 2003 5.100 5.180 4.930 5.090 13,901,025 +0.17(+3.46%)
Oct 14, 2003 4.820 4.950 4.750 4.920 3,724,247 +0.07(+1.44%)
Oct 13, 2003 4.860 4.920 4.760 4.850 3,875,308 +0.08(+1.68%)
Oct 10, 2003 4.740 4.792 4.650 4.770 4,714,548 +0.16(+3.45%)
Oct 09, 2003 4.710 4.770 4.560 4.611 5,885,414 -0.03(-0.62%)
Oct 08, 2003 4.740 4.842 4.588 4.640 6,600,090 -0.08(-1.69%)
Oct 07, 2003 4.550 4.750 4.510 4.720 4,993,499 +0.12(+2.61%)
Oct 06, 2003 4.520 4.680 4.470 4.600 5,989,171 +0.16(+3.60%)
Oct 03, 2003 4.330 4.490 4.320 4.440 8,642,747 +0.23(+5.46%)
Oct 02, 2003 4.130 4.350 4.110 4.210 7,126,747 +0.11(+2.68%)
Oct 01, 2003 4.140 4.160 4.040 4.100 4,992,336 +0.08(+2.07%)
Sep 30, 2003 4.070 4.210 3.980 4.017 6,936,815 -0.19(-4.58%)
Sep 29, 2003 4.010 4.250 3.938 4.210 6,823,034 +0.29(+7.45%)
Sep 26, 2003 4.010 4.167 3.880 3.918 10,456,053 -0.11(-2.78%)
Sep 25, 2003 4.240 4.340 3.910 4.030 11,376,945 -0.24(-5.60%)
Sep 24, 2003 4.550 4.600 4.320 4.269 10,213,209 -0.28(-6.18%)
Sep 23, 2003 4.630 4.670 4.530 4.550 4,630,327 -0.02(-0.44%)
Sep 22, 2003 4.510 4.660 4.410 4.570 5,266,346 -0.14(-2.97%)
Sep 19, 2003 4.650 4.800 4.600 4.710 4,988,684 +0.07(+1.51%)
Sep 18, 2003 4.680 4.810 4.560 4.640 5,888,397 -0.04(-0.85%)
Sep 17, 2003 4.630 4.820 4.560 4.680 5,595,981 +0.01(+0.21%)
Sep 16, 2003 4.470 4.670 4.470 4.670 5,739,575 +0.23(+5.18%)
Sep 15, 2003 4.650 4.690 4.400 4.440 6,361,200 -0.12(-2.63%)
Sep 12, 2003 4.580 4.660 4.460 4.560 7,629,900 -0.08(-1.72%)
Sep 11, 2003 4.390 4.680 4.310 4.640 9,977,500 +0.30(+6.91%)
Sep 10, 2003 4.740 4.750 4.310 4.340 16,479,900 -0.51(-10.52%)
Sep 09, 2003 4.970 5.030 4.840 4.850 8,292,000 -0.11(-2.22%)
Sep 08, 2003 5.020 5.120 4.600 4.960 12,117,800 +0.05(+1.02%)
Sep 05, 2003 4.690 5.060 4.600 4.910 16,192,118 +0.22(+4.69%)
Sep 04, 2003 4.580 4.790 4.480 4.690 13,271,300 +0.09(+1.96%)
Sep 03, 2003 4.780 4.810 4.510 4.600 10,362,100 -0.12(-2.54%)
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.