Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 4.356 4.365 4.337 4.342 767,393 -0.01(-0.29%)
Nov 29, 2004 4.376 4.388 4.354 4.354 1,077,924 -0.05(-1.14%)
Nov 26, 2004 4.397 4.410 4.345 4.405 729,414 +0.01(+0.16%)
Nov 24, 2004 4.403 4.412 4.385 4.397 1,190,743 +0.03(+0.61%)
Nov 23, 2004 4.329 4.378 4.317 4.371 1,664,360 +0.04(+0.99%)
Nov 22, 2004 4.294 4.342 4.288 4.328 1,705,131 +0.04(+0.88%)
Nov 19, 2004 4.337 4.363 4.281 4.290 1,252,738 -0.03(-0.75%)
Nov 18, 2004 4.310 4.326 4.297 4.322 1,481,169 -0.03(-0.70%)
Nov 17, 2004 4.360 4.363 4.311 4.353 1,047,206 +0.03(+0.66%)
Nov 16, 2004 4.317 4.351 4.290 4.324 1,128,190 +0.01(+0.17%)
Nov 15, 2004 4.252 4.331 4.252 4.317 1,033,802 +0.03(+0.71%)
Nov 12, 2004 4.227 4.292 4.217 4.286 1,383,988 +0.06(+1.44%)
Nov 11, 2004 4.204 4.234 4.172 4.226 888,031 +0.02(+0.55%)
Nov 10, 2004 4.131 4.208 4.118 4.202 1,653,748 +0.07(+1.78%)
Nov 09, 2004 4.102 4.132 4.064 4.129 1,720,211 +0.00(+0.04%)
Nov 08, 2004 4.143 4.147 4.123 4.127 935,504 -0.02(-0.39%)
Nov 05, 2004 4.134 4.152 4.104 4.143 1,313,616 +0.02(+0.43%)
Nov 04, 2004 4.154 4.161 4.111 4.125 1,631,408 -0.02(-0.43%)
Nov 03, 2004 4.145 4.190 4.136 4.143 1,106,967 +0.02(+0.43%)
Nov 02, 2004 4.122 4.143 4.109 4.125 823,802 -0.00(-0.04%)
Nov 01, 2004 4.143 4.143 4.107 4.127 717,685 -0.03(-0.73%)
Oct 29, 2004 4.161 4.174 4.134 4.157 961,754 -0.01(-0.34%)
Oct 28, 2004 4.136 4.186 4.123 4.172 1,091,328 +0.06(+1.39%)
Oct 27, 2004 4.122 4.136 4.100 4.115 875,744 -0.01(-0.30%)
Oct 26, 2004 4.116 4.131 4.095 4.127 786,940 +0.01(+0.30%)
Oct 25, 2004 4.115 4.149 4.091 4.115 1,807,897 -0.00(-0.04%)
Oct 22, 2004 4.054 4.116 4.054 4.116 3,411,938 +0.05(+1.28%)
Oct 21, 2004 4.100 4.118 4.055 4.064 1,325,344 -0.04(-0.87%)
Oct 20, 2004 4.045 4.116 4.036 4.100 2,031,860 +0.08(+1.91%)
Oct 19, 2004 4.055 4.064 4.011 4.023 2,215,051 -0.03(-0.75%)
Oct 18, 2004 4.036 4.068 4.030 4.054 766,276 +0.03(+0.62%)
Oct 15, 2004 3.978 4.038 3.978 4.029 1,247,153 +0.05(+1.26%)
Oct 14, 2004 3.964 4.029 3.962 3.978 1,424,201 +0.01(+0.27%)
Oct 13, 2004 3.925 3.982 3.919 3.968 907,579 +0.04(+1.05%)
Oct 12, 2004 3.932 3.959 3.918 3.927 807,605 -0.03(-0.81%)
Oct 11, 2004 3.952 3.971 3.952 3.959 260,265 +0.00(+0.05%)
Oct 08, 2004 3.937 3.993 3.937 3.957 619,387 +0.03(+0.82%)
Oct 07, 2004 3.959 3.968 3.916 3.925 607,659 -0.03(-0.77%)
Oct 06, 2004 3.953 3.966 3.916 3.955 844,467 +0.00(+0.05%)
Oct 05, 2004 3.959 4.018 3.946 3.953 1,233,190 -0.02(-0.50%)
Oct 04, 2004 3.939 3.984 3.921 3.973 1,067,313 +0.03(+0.86%)
Oct 01, 2004 3.889 3.948 3.860 3.939 1,581,142 +0.06(+1.62%)
Sep 30, 2004 3.867 3.901 3.857 3.876 1,766,567 -0.00(-0.09%)
Sep 29, 2004 3.943 3.944 3.878 3.880 4,966,831 -0.06(-1.54%)
Sep 28, 2004 3.935 3.948 3.909 3.941 897,525 +0.01(+0.14%)
Sep 27, 2004 3.966 3.980 3.925 3.935 1,488,429 -0.06(-1.48%)
Sep 24, 2004 3.964 4.011 3.953 3.995 926,568 +0.04(+1.09%)
Sep 23, 2004 3.961 3.964 3.943 3.952 804,813 -0.01(-0.36%)
Sep 22, 2004 3.941 3.968 3.930 3.966 890,823 +0.03(+0.64%)
Sep 21, 2004 3.921 3.962 3.909 3.941 1,017,047 +0.04(+1.01%)
Sep 20, 2004 3.889 3.921 3.887 3.901 776,329 -0.02(-0.59%)
Sep 17, 2004 3.841 3.930 3.841 3.925 2,468,615 +0.03(+0.83%)
Sep 16, 2004 3.855 3.898 3.853 3.893 1,005,318 +0.04(+0.98%)
Sep 15, 2004 3.848 3.871 3.823 3.855 1,283,456 -0.02(-0.46%)
Sep 14, 2004 3.898 3.905 3.853 3.873 1,149,414 -0.03(-0.64%)
Sep 13, 2004 3.896 3.930 3.862 3.898 1,421,408 -0.06(-1.49%)
Sep 10, 2004 3.955 3.980 3.939 3.957 1,614,653 -0.01(-0.23%)
Sep 09, 2004 3.914 3.966 3.914 3.966 2,619,412 +0.05(+1.33%)
Sep 08, 2004 3.959 3.959 3.909 3.914 4,479,810 -0.04(-1.00%)
Sep 07, 2004 3.830 3.957 3.830 3.953 1,930,211 +0.17(+4.40%)
Sep 03, 2004 3.769 3.801 3.762 3.787 743,935 +0.00(+0.00%)
Sep 02, 2004 3.778 3.801 3.769 3.787 896,967 +0.01(+0.14%)
Sep 01, 2004 3.730 3.785 3.730 3.781 920,983 +0.05(+1.44%)
Aug 31, 2004 3.688 3.733 3.688 3.728 616,036 +0.05(+1.31%)
Aug 30, 2004 3.699 3.715 3.676 3.679 751,196 -0.02(-0.48%)
Aug 27, 2004 3.739 3.739 3.676 3.697 1,821,860 -0.05(-1.34%)
Aug 26, 2004 3.787 3.790 3.739 3.747 702,605 -0.05(-1.41%)
Aug 25, 2004 3.785 3.803 3.749 3.801 870,158 +0.01(+0.14%)
Aug 24, 2004 3.799 3.817 3.783 3.796 583,643 +0.02(+0.62%)
Aug 23, 2004 3.819 3.819 3.769 3.773 940,531 -0.05(-1.22%)
Aug 20, 2004 3.753 3.844 3.751 3.819 1,351,594 +0.06(+1.62%)
Aug 19, 2004 3.715 3.778 3.688 3.758 1,138,243 +0.04(+1.21%)
Aug 18, 2004 3.751 3.751 3.706 3.713 1,216,435 -0.03(-0.91%)
Aug 17, 2004 3.746 3.767 3.728 3.747 791,408 +0.01(+0.24%)
Aug 16, 2004 3.762 3.773 3.730 3.739 843,350 -0.02(-0.57%)
Aug 13, 2004 3.719 3.771 3.708 3.760 856,754 +0.08(+2.04%)
Aug 12, 2004 3.697 3.721 3.662 3.685 1,600,690 +0.00(+0.00%)
Aug 11, 2004 3.683 3.710 3.670 3.685 1,335,956 -0.03(-0.91%)
Aug 10, 2004 3.703 3.726 3.681 3.719 707,073 +0.03(+0.92%)
Aug 09, 2004 3.697 3.703 3.670 3.685 1,041,063 +0.01(+0.29%)
Aug 06, 2004 3.706 3.722 3.665 3.674 1,453,802 -0.02(-0.53%)
Aug 05, 2004 3.805 3.805 3.667 3.694 1,961,487 -0.11(-2.92%)
Aug 04, 2004 3.785 3.810 3.737 3.805 3,037,178 +0.02(+0.57%)
Aug 03, 2004 3.751 3.805 3.724 3.783 1,380,078 +0.02(+0.62%)
Aug 02, 2004 3.832 3.832 3.710 3.760 1,302,445 +0.01(+0.14%)
Jul 30, 2004 3.760 3.781 3.737 3.755 1,763,775 -0.02(-0.47%)
Jul 29, 2004 3.608 3.776 3.608 3.773 3,898,959 +0.15(+4.05%)
Jul 28, 2004 3.576 3.628 3.556 3.626 962,871 +0.05(+1.35%)
Jul 27, 2004 3.520 3.586 3.499 3.577 1,500,158 +0.06(+1.63%)
Jul 26, 2004 3.602 3.624 3.511 3.520 1,764,333 -0.10(-2.82%)
Jul 23, 2004 3.608 3.635 3.608 3.622 895,850 -0.01(-0.30%)
Jul 22, 2004 3.588 3.640 3.588 3.633 2,093,296 +0.05(+1.45%)
Jul 21, 2004 3.551 3.601 3.545 3.581 1,731,381 +0.02(+0.65%)
Jul 20, 2004 3.563 3.579 3.529 3.558 741,143 -0.02(-0.50%)
Jul 19, 2004 3.568 3.606 3.558 3.576 982,977 +0.03(+0.86%)
Jul 16, 2004 3.581 3.597 3.517 3.545 1,056,142 +0.00(+0.00%)
Jul 15, 2004 3.608 3.617 3.527 3.545 3,000,875 -0.07(-1.98%)
Jul 14, 2004 3.608 3.633 3.595 3.617 3,965,980 +0.00(+0.05%)
Jul 13, 2004 3.585 3.619 3.559 3.615 1,697,871 +0.02(+0.60%)
Jul 12, 2004 3.608 3.610 3.590 3.593 1,225,371 +0.01(+0.35%)
Jul 09, 2004 3.536 3.592 3.536 3.581 1,395,158 +0.04(+1.27%)
Jul 08, 2004 3.549 3.567 3.534 3.536 1,682,791 -0.01(-0.40%)
Jul 07, 2004 3.572 3.579 3.543 3.551 499,866 -0.01(-0.30%)
Jul 06, 2004 3.592 3.597 3.554 3.561 2,020,131 -0.00(-0.05%)
Jul 02, 2004 3.552 3.597 3.524 3.563 1,245,477 +0.05(+1.32%)
Jul 01, 2004 3.567 3.602 3.511 3.517 892,499 -0.07(-2.00%)
Jun 30, 2004 3.581 3.604 3.552 3.588 1,284,573 +0.02(+0.45%)
Jun 29, 2004 3.536 3.590 3.527 3.572 2,485,370 +0.06(+1.58%)
Jun 28, 2004 3.522 3.531 3.509 3.517 781,914 +0.01(+0.36%)
Jun 25, 2004 3.497 3.545 3.493 3.504 1,488,429 +0.01(+0.26%)
Jun 24, 2004 3.497 3.520 3.470 3.495 1,868,216 +0.01(+0.15%)
Jun 23, 2004 3.499 3.502 3.456 3.490 1,342,100 +0.02(+0.57%)
Jun 22, 2004 3.457 3.497 3.452 3.470 3,227,071 +0.03(+0.94%)
Jun 21, 2004 3.402 3.438 3.377 3.438 1,009,786 +0.04(+1.16%)
Jun 18, 2004 3.371 3.456 3.371 3.398 1,096,914 +0.03(+0.85%)
Jun 17, 2004 3.364 3.391 3.346 3.370 2,304,971 +0.02(+0.53%)
Jun 16, 2004 3.404 3.404 3.343 3.352 4,417,257 -0.06(-1.89%)
Jun 15, 2004 3.402 3.443 3.397 3.416 1,893,349 +0.02(+0.58%)
Jun 14, 2004 3.527 3.527 3.386 3.397 3,339,332 -0.16(-4.48%)
Jun 10, 2004 3.556 3.563 3.533 3.556 1,382,871 +0.02(+0.46%)
Jun 09, 2004 3.583 3.595 3.529 3.540 1,877,711 -0.04(-1.15%)
Jun 08, 2004 3.597 3.602 3.567 3.581 606,542 -0.01(-0.40%)
Jun 07, 2004 3.619 3.626 3.586 3.595 646,196 +0.01(+0.40%)
Jun 04, 2004 3.615 3.626 3.574 3.581 997,499 -0.01(-0.25%)
Jun 03, 2004 3.567 3.604 3.567 3.590 1,711,833 +0.02(+0.65%)
Jun 02, 2004 3.563 3.593 3.538 3.567 1,065,637 +0.01(+0.35%)
Jun 01, 2004 3.549 3.558 3.515 3.554 1,063,403 -0.01(-0.25%)
May 28, 2004 3.558 3.583 3.554 3.563 1,204,706 -0.02(-0.55%)
May 27, 2004 3.531 3.595 3.531 3.583 1,594,546 +0.09(+2.56%)
May 26, 2004 3.527 3.558 3.484 3.493 912,605 -0.01(-0.31%)
May 25, 2004 3.486 3.518 3.482 3.504 573,589 +0.02(+0.51%)
May 24, 2004 3.474 3.524 3.472 3.486 1,024,307 +0.00(+0.10%)
May 21, 2004 3.500 3.509 3.456 3.482 766,276 -0.00(-0.05%)
May 20, 2004 3.484 3.504 3.470 3.484 672,446 -0.00(-0.05%)
May 19, 2004 3.491 3.517 3.482 3.486 784,706 +0.04(+1.14%)
May 18, 2004 3.479 3.504 3.447 3.447 1,301,328 -0.03(-0.93%)
May 17, 2004 3.491 3.552 3.466 3.479 1,588,403 -0.04(-1.07%)
May 14, 2004 3.495 3.545 3.454 3.517 1,420,291 +0.07(+1.92%)
May 13, 2004 3.416 3.470 3.389 3.450 3,647,630 +0.03(+0.84%)
May 12, 2004 3.472 3.472 3.402 3.422 1,438,163 -0.04(-1.24%)
May 11, 2004 3.493 3.517 3.465 3.465 1,380,078 -0.01(-0.26%)
May 10, 2004 3.529 3.536 3.452 3.474 1,559,919 -0.09(-2.66%)
May 07, 2004 3.631 3.647 3.558 3.568 1,105,850 -0.09(-2.35%)
May 06, 2004 3.653 3.685 3.608 3.654 1,601,248 +0.01(+0.29%)
May 05, 2004 3.644 3.653 3.611 3.644 1,547,073 +0.03(+0.79%)
May 04, 2004 3.561 3.629 3.554 3.615 2,369,200 +0.09(+2.49%)
May 03, 2004 3.602 3.636 3.527 3.527 2,581,992 -0.04(-1.20%)
Apr 30, 2004 3.527 3.606 3.509 3.570 1,614,653 +0.06(+1.84%)
Apr 29, 2004 3.509 3.531 3.491 3.506 1,716,860 +0.03(+0.82%)
Apr 28, 2004 3.549 3.552 3.474 3.477 1,824,094 -0.10(-2.75%)
Apr 27, 2004 3.633 3.633 3.556 3.576 1,449,892 -0.06(-1.72%)
Apr 26, 2004 3.674 3.697 3.633 3.638 660,159 -0.03(-0.83%)
Apr 23, 2004 3.672 3.685 3.644 3.669 925,451 -0.01(-0.19%)
Apr 22, 2004 3.679 3.706 3.654 3.676 866,807 +0.00(+0.05%)
Apr 21, 2004 3.662 3.692 3.642 3.674 993,589 +0.01(+0.15%)
Apr 20, 2004 3.672 3.685 3.665 3.669 864,015 -0.03(-0.73%)
Apr 19, 2004 3.697 3.706 3.678 3.696 899,759 -0.00(-0.10%)
Apr 16, 2004 3.696 3.717 3.687 3.699 965,105 +0.03(+0.78%)
Apr 15, 2004 3.679 3.697 3.656 3.670 1,154,440 +0.00(+0.10%)
Apr 14, 2004 3.692 3.710 3.660 3.667 1,227,046 -0.04(-1.21%)
Apr 13, 2004 3.755 3.760 3.694 3.712 850,052 -0.03(-0.81%)
Apr 12, 2004 3.760 3.767 3.733 3.742 1,673,296 -0.03(-0.81%)
Apr 08, 2004 3.796 3.796 3.765 3.773 1,133,217 -0.05(-1.40%)
Apr 07, 2004 3.885 3.885 3.823 3.826 1,387,897 -0.07(-1.75%)
Apr 06, 2004 3.869 3.918 3.869 3.894 659,042 -0.03(-0.69%)
Apr 05, 2004 3.871 3.939 3.866 3.921 1,795,610 +0.06(+1.62%)
Apr 02, 2004 3.808 3.866 3.785 3.858 1,691,168 +0.08(+2.08%)
Apr 01, 2004 3.769 3.794 3.751 3.780 1,363,323 +0.01(+0.38%)
Mar 31, 2004 3.760 3.821 3.758 3.765 1,094,680 +0.01(+0.14%)
Mar 30, 2004 3.769 3.780 3.742 3.760 1,198,562 -0.00(-0.05%)
Mar 29, 2004 3.807 3.807 3.753 3.762 852,845 -0.03(-0.66%)
Mar 26, 2004 3.794 3.821 3.778 3.787 1,160,584 +0.03(+0.71%)
Mar 25, 2004 3.719 3.778 3.717 3.760 1,774,386 +0.07(+1.99%)
Mar 24, 2004 3.715 3.715 3.669 3.687 1,032,126 -0.04(-1.20%)
Mar 23, 2004 3.751 3.760 3.730 3.731 925,451 -0.02(-0.43%)
Mar 22, 2004 3.764 3.781 3.744 3.747 743,377 -0.03(-0.81%)
Mar 19, 2004 3.796 3.796 3.755 3.778 1,484,520 -0.03(-0.66%)
Mar 18, 2004 3.828 3.828 3.746 3.803 2,559,652 -0.01(-0.19%)
Mar 17, 2004 3.819 3.821 3.790 3.810 1,329,812 -0.02(-0.56%)
Mar 16, 2004 3.835 3.875 3.819 3.832 1,483,961 +0.03(+0.85%)
Mar 15, 2004 3.862 3.864 3.678 3.799 1,316,967 -0.05(-1.39%)
Mar 12, 2004 3.851 3.857 3.832 3.853 1,179,573 -0.01(-0.37%)
Mar 11, 2004 3.901 3.914 3.866 3.867 1,736,966 -0.07(-1.86%)
Mar 10, 2004 3.921 3.955 3.907 3.941 2,528,934 +0.01(+0.36%)
Mar 09, 2004 3.916 3.944 3.916 3.927 1,153,323 -0.01(-0.18%)
Mar 08, 2004 3.939 3.966 3.934 3.934 1,656,541 -0.01(-0.27%)
Mar 05, 2004 3.921 3.961 3.921 3.944 1,752,046 +0.05(+1.33%)
Mar 04, 2004 3.916 3.916 3.885 3.893 749,520 -0.00(-0.09%)
Mar 03, 2004 3.832 3.912 3.819 3.896 1,289,600 +0.04(+0.93%)
Mar 02, 2004 3.884 3.905 3.851 3.860 1,684,466 -0.04(-1.01%)
Mar 01, 2004 3.923 3.928 3.873 3.900 1,439,280 -0.02(-0.46%)
Feb 27, 2004 3.882 3.925 3.876 3.918 1,193,536 +0.04(+0.92%)
Feb 26, 2004 3.905 3.907 3.867 3.882 1,196,328 -0.04(-0.96%)
Feb 25, 2004 3.875 3.932 3.862 3.919 5,347,735 +0.03(+0.78%)
Feb 24, 2004 3.828 3.896 3.817 3.889 1,795,610 +0.06(+1.50%)
Feb 23, 2004 3.837 3.837 3.801 3.832 1,352,711 -0.00(-0.09%)
Feb 20, 2004 3.832 3.841 3.808 3.835 3,653,215 -0.03(-0.79%)
Feb 19, 2004 3.889 3.909 3.866 3.866 8,016,855 -0.04(-0.96%)
Feb 18, 2004 3.957 3.957 3.894 3.903 1,477,259 -0.04(-1.13%)
Feb 17, 2004 3.957 3.984 3.943 3.948 1,454,919 +0.03(+0.87%)
Feb 13, 2004 3.955 3.959 3.903 3.914 2,927,710 -0.03(-0.64%)
Feb 12, 2004 3.950 3.957 3.928 3.939 5,798,453 -0.01(-0.23%)
Feb 11, 2004 3.939 3.977 3.937 3.948 1,734,732 +0.00(+0.00%)
Feb 10, 2004 3.935 3.961 3.910 3.948 3,272,869 +0.02(+0.59%)
Feb 09, 2004 3.961 3.973 3.912 3.925 2,768,535 -0.03(-0.72%)
Feb 06, 2004 3.925 3.966 3.921 3.953 1,991,088 +0.06(+1.52%)
Feb 05, 2004 3.953 3.953 3.880 3.894 2,600,982 -0.04(-0.96%)
Feb 04, 2004 3.948 3.948 3.919 3.932 3,828,028 -0.06(-1.57%)
Feb 03, 2004 3.984 4.016 3.977 3.995 955,052 +0.02(+0.59%)
Feb 02, 2004 3.975 3.986 3.937 3.971 2,133,509 -0.01(-0.36%)
Jan 30, 2004 4.007 4.012 3.968 3.986 2,573,615 -0.03(-0.85%)
Jan 29, 2004 4.038 4.059 4.000 4.020 4,613,852 -0.01(-0.31%)
Jan 28, 2004 4.032 4.073 4.027 4.032 3,196,353 -0.04(-0.92%)
Jan 27, 2004 4.073 4.080 4.054 4.070 1,295,743 +0.01(+0.26%)
Jan 26, 2004 4.089 4.091 4.027 4.059 1,812,365 -0.02(-0.57%)
Jan 23, 2004 4.118 4.118 4.061 4.082 1,210,291 -0.06(-1.51%)
Jan 22, 2004 4.149 4.159 4.115 4.145 1,716,301 +0.01(+0.30%)
Jan 21, 2004 4.054 4.138 4.029 4.132 4,561,911 +0.08(+2.08%)
Jan 20, 2004 4.052 4.064 4.030 4.048 1,709,599 +0.03(+0.71%)
Jan 16, 2004 4.023 4.023 3.968 4.020 3,002,550 +0.01(+0.27%)
Jan 15, 2004 4.029 4.029 3.993 4.009 1,972,658 +0.00(+0.04%)
Jan 14, 2004 4.025 4.038 3.995 4.007 3,201,380 -0.02(-0.58%)
Jan 13, 2004 4.059 4.068 4.023 4.030 2,094,971 -0.01(-0.35%)
Jan 12, 2004 4.029 4.055 3.995 4.045 3,351,619 +0.01(+0.22%)
Jan 09, 2004 4.079 4.079 4.032 4.036 3,387,364 -0.02(-0.40%)
Jan 08, 2004 4.073 4.084 4.041 4.052 2,633,375 +0.02(+0.58%)
Jan 07, 2004 4.127 4.129 4.029 4.029 3,771,619 -0.09(-2.30%)
Jan 06, 2004 4.118 4.125 4.086 4.123 1,834,706 +0.03(+0.79%)
Jan 05, 2004 4.082 4.109 4.077 4.091 2,045,822 +0.05(+1.24%)
Jan 02, 2004 4.030 4.075 4.029 4.041 3,706,273 +0.04(+0.94%)
Dec 31, 2003 4.009 4.023 3.996 4.004 2,503,242 +0.02(+0.45%)
Dec 30, 2003 3.946 4.039 3.937 3.986 1,859,838 +0.06(+1.41%)
Dec 29, 2003 3.885 3.934 3.901 3.930 1,246,036 +0.04(+1.15%)
Dec 26, 2003 3.876 3.905 3.873 3.885 340,132 -0.01(-0.14%)
Dec 24, 2003 3.884 3.903 3.871 3.891 656,249 +0.03(+0.65%)
Dec 23, 2003 3.860 3.894 3.860 3.866 1,941,381 +0.02(+0.51%)
Dec 22, 2003 3.864 3.884 3.837 3.846 1,843,642 -0.02(-0.51%)
Dec 19, 2003 3.887 3.889 3.848 3.866 3,012,045 -0.02(-0.51%)
Dec 18, 2003 3.903 3.903 3.875 3.885 3,610,209 -0.04(-1.14%)
Dec 17, 2003 3.928 3.984 3.909 3.930 2,754,572 -0.03(-0.68%)
Dec 16, 2003 3.937 3.961 3.921 3.957 1,818,509 +0.03(+0.68%)
Dec 15, 2003 4.002 4.005 3.930 3.930 2,372,551 -0.05(-1.26%)
Dec 12, 2003 4.007 4.007 3.969 3.980 1,833,030 -0.01(-0.22%)
Dec 11, 2003 3.982 4.007 3.957 3.989 1,781,647 -0.07(-1.72%)
Dec 10, 2003 4.073 4.077 4.043 4.059 1,070,664 -0.02(-0.44%)
Dec 09, 2003 4.075 4.106 4.046 4.077 1,999,466 +0.00(+0.00%)
Dec 08, 2003 4.063 4.089 4.045 4.077 1,957,019 +0.04(+1.07%)
Dec 05, 2003 4.011 4.061 4.011 4.034 1,215,876 +0.04(+0.94%)
Dec 04, 2003 3.995 3.995 3.987 3.996 656,808 +0.00(+0.09%)
Dec 03, 2003 3.962 4.011 3.962 3.993 1,532,552 +0.03(+0.77%)
Dec 02, 2003 3.978 3.978 3.934 3.962 1,756,514 +0.01(+0.14%)
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.