Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.937 4.096 3.934 4.087 3,394,028 +0.15(+3.69%)
Sep 29, 2004 3.909 3.955 3.904 3.941 2,072,009 +0.04(+1.09%)
Sep 28, 2004 3.917 3.929 3.845 3.899 3,391,380 -0.02(-0.46%)
Sep 27, 2004 4.043 4.043 3.911 3.917 2,536,517 -0.13(-3.24%)
Sep 24, 2004 4.037 4.066 4.036 4.048 1,212,380 +0.01(+0.28%)
Sep 23, 2004 4.092 4.092 4.036 4.037 2,101,140 -0.06(-1.52%)
Sep 22, 2004 4.123 4.123 4.072 4.099 1,754,746 -0.03(-0.71%)
Sep 21, 2004 4.088 4.143 4.080 4.128 1,188,545 +0.05(+1.25%)
Sep 20, 2004 4.060 4.097 4.037 4.077 1,420,534 -0.01(-0.16%)
Sep 17, 2004 4.052 4.139 4.047 4.084 1,443,839 +0.04(+0.98%)
Sep 16, 2004 4.043 4.048 4.008 4.044 1,704,429 +0.01(+0.26%)
Sep 15, 2004 4.125 4.125 3.993 4.034 4,750,474 -0.10(-2.38%)
Sep 14, 2004 4.177 4.179 4.104 4.132 1,813,538 -0.05(-1.08%)
Sep 13, 2004 4.200 4.257 4.161 4.177 2,066,183 +0.00(+0.02%)
Sep 10, 2004 4.215 4.215 4.107 4.176 2,476,666 -0.06(-1.34%)
Sep 09, 2004 4.257 4.272 4.180 4.233 1,740,445 -0.03(-0.73%)
Sep 08, 2004 4.315 4.315 4.250 4.264 1,525,406 -0.05(-1.07%)
Sep 07, 2004 4.241 4.322 4.241 4.310 1,408,881 +0.08(+1.97%)
Sep 03, 2004 4.265 4.267 4.200 4.227 1,410,470 -0.04(-0.86%)
Sep 02, 2004 4.191 4.270 4.173 4.264 3,090,536 +0.03(+0.78%)
Sep 01, 2004 4.220 4.272 4.207 4.231 1,797,648 +0.01(+0.18%)
Aug 31, 2004 4.241 4.279 4.207 4.224 1,872,329 -0.03(-0.62%)
Aug 30, 2004 4.295 4.301 4.216 4.250 1,492,037 -0.07(-1.57%)
Aug 27, 2004 4.296 4.319 4.275 4.318 655,183 +0.02(+0.51%)
Aug 26, 2004 4.257 4.325 4.241 4.296 1,529,643 +0.02(+0.42%)
Aug 25, 2004 4.231 4.311 4.200 4.278 1,501,041 +0.02(+0.58%)
Aug 24, 2004 4.240 4.270 4.223 4.254 1,397,759 +0.04(+0.90%)
Aug 23, 2004 4.248 4.291 4.199 4.216 1,239,922 -0.05(-1.06%)
Aug 20, 2004 4.245 4.276 4.190 4.261 2,251,562 +0.02(+0.38%)
Aug 19, 2004 4.326 4.326 4.178 4.245 1,957,074 -0.08(-1.88%)
Aug 18, 2004 4.333 4.333 4.275 4.326 1,820,953 -0.03(-0.67%)
Aug 17, 2004 4.428 4.434 4.343 4.356 1,048,186 -0.02(-0.37%)
Aug 16, 2004 4.210 4.401 4.207 4.372 2,376,031 +0.18(+4.18%)
Aug 13, 2004 4.243 4.291 4.180 4.196 1,368,628 -0.06(-1.44%)
Aug 12, 2004 4.326 4.326 4.249 4.257 1,242,040 -0.07(-1.59%)
Aug 11, 2004 4.347 4.361 4.274 4.326 2,937,995 -0.07(-1.53%)
Aug 10, 2004 4.248 4.400 4.248 4.393 2,038,641 +0.15(+3.58%)
Aug 09, 2004 4.276 4.315 4.240 4.241 2,363,849 +0.02(+0.51%)
Aug 06, 2004 4.311 4.311 4.209 4.220 2,154,636 -0.12(-2.66%)
Aug 05, 2004 4.476 4.483 4.335 4.335 2,403,573 -0.14(-3.16%)
Aug 04, 2004 4.398 4.493 4.342 4.476 3,047,634 +0.08(+1.80%)
Aug 03, 2004 4.583 4.584 4.397 4.397 4,933,735 -0.19(-4.04%)
Aug 02, 2004 4.464 4.604 4.443 4.582 4,944,328 +0.13(+2.86%)
Jul 30, 2004 4.420 4.459 4.401 4.455 3,279,622 +0.06(+1.33%)
Jul 29, 2004 4.272 4.396 4.198 4.396 4,168,913 +0.15(+3.60%)
Jul 28, 2004 4.154 4.272 4.141 4.243 3,667,859 +0.11(+2.60%)
Jul 27, 2004 4.065 4.136 4.065 4.136 958,145 +0.07(+1.69%)
Jul 26, 2004 4.106 4.158 4.047 4.067 2,186,945 -0.04(-0.99%)
Jul 23, 2004 4.109 4.125 4.073 4.107 1,631,337 -0.00(-0.02%)
Jul 22, 2004 4.173 4.173 4.072 4.108 2,547,639 -0.08(-1.98%)
Jul 21, 2004 4.184 4.230 4.173 4.191 2,421,052 +0.02(+0.41%)
Jul 20, 2004 4.116 4.175 4.034 4.174 3,781,735 +0.04(+1.07%)
Jul 19, 2004 4.110 4.160 4.106 4.130 1,401,996 +0.04(+1.06%)
Jul 16, 2004 4.140 4.159 4.079 4.087 2,001,565 -0.05(-1.30%)
Jul 15, 2004 4.106 4.163 4.106 4.140 1,527,524 +0.03(+0.73%)
Jul 14, 2004 4.123 4.182 4.088 4.110 2,149,339 -0.01(-0.32%)
Jul 13, 2004 4.029 4.126 4.026 4.123 2,882,381 +0.12(+2.95%)
Jul 12, 2004 3.989 4.021 3.925 4.005 1,192,253 +0.02(+0.52%)
Jul 09, 2004 3.920 4.014 3.920 3.985 960,264 +0.07(+1.66%)
Jul 08, 2004 3.966 3.982 3.918 3.920 1,694,895 -0.05(-1.17%)
Jul 07, 2004 3.927 3.975 3.887 3.966 1,345,853 +0.05(+1.28%)
Jul 06, 2004 3.941 3.953 3.910 3.916 1,280,175 -0.02(-0.62%)
Jul 02, 2004 4.012 4.012 3.927 3.940 1,892,986 -0.06(-1.51%)
Jul 01, 2004 4.149 4.149 3.993 4.001 1,960,252 -0.13(-3.18%)
Jun 30, 2004 4.092 4.132 4.032 4.132 2,178,470 +0.05(+1.34%)
Jun 29, 2004 4.130 4.131 4.047 4.077 3,106,425 -0.05(-1.23%)
Jun 28, 2004 4.190 4.223 4.114 4.128 1,449,135 -0.06(-1.49%)
Jun 25, 2004 4.141 4.199 4.139 4.190 1,844,258 +0.03(+0.73%)
Jun 24, 2004 4.198 4.224 4.142 4.160 1,343,204 -0.04(-1.03%)
Jun 23, 2004 4.149 4.216 4.139 4.204 1,147,232 +0.05(+1.14%)
Jun 22, 2004 4.144 4.171 4.106 4.156 1,448,076 +0.00(+0.11%)
Jun 21, 2004 4.173 4.199 4.144 4.152 938,018 -0.04(-1.03%)
Jun 18, 2004 4.189 4.201 4.149 4.195 2,045,527 +0.01(+0.20%)
Jun 17, 2004 4.051 4.207 4.040 4.187 3,536,505 +0.14(+3.36%)
Jun 16, 2004 4.021 4.063 3.990 4.051 1,166,829 +0.01(+0.23%)
Jun 15, 2004 4.014 4.088 4.014 4.041 1,362,801 +0.05(+1.28%)
Jun 14, 2004 4.083 4.083 3.988 3.990 1,364,390 -0.08(-1.86%)
Jun 10, 2004 4.095 4.105 4.061 4.066 1,244,159 -0.01(-0.14%)
Jun 09, 2004 4.088 4.121 4.072 4.072 2,100,081 -0.03(-0.85%)
Jun 08, 2004 4.102 4.125 4.068 4.106 1,448,076 -0.02(-0.46%)
Jun 07, 2004 4.028 4.126 4.028 4.125 1,339,497 +0.12(+3.02%)
Jun 04, 2004 4.029 4.044 3.998 4.004 1,798,178 -0.00(-0.02%)
Jun 03, 2004 4.011 4.034 3.965 4.005 2,293,935 +0.02(+0.43%)
Jun 02, 2004 3.970 4.005 3.962 3.988 1,873,918 +0.04(+1.03%)
Jun 01, 2004 3.933 3.949 3.904 3.948 1,904,638 +0.04(+0.92%)
May 28, 2004 3.927 3.938 3.891 3.912 1,952,837 -0.01(-0.17%)
May 27, 2004 3.913 3.991 3.902 3.919 2,046,056 +0.02(+0.63%)
May 26, 2004 3.842 3.903 3.819 3.894 3,481,421 +0.05(+1.35%)
May 25, 2004 3.710 3.857 3.689 3.842 3,774,850 +0.14(+3.69%)
May 24, 2004 3.682 3.762 3.682 3.705 3,070,938 +0.01(+0.23%)
May 21, 2004 3.701 3.756 3.674 3.697 1,577,841 -0.00(-0.13%)
May 20, 2004 3.723 3.723 3.667 3.701 3,854,298 -0.02(-0.61%)
May 19, 2004 3.719 3.816 3.696 3.724 3,810,866 +0.03(+0.77%)
May 18, 2004 3.639 3.701 3.624 3.696 2,802,933 +1.88(+103.64%)
May 17, 2004 1.853 1.853 1.813 1.815 2,123,916 -0.05(-2.78%)
May 14, 2004 1.862 1.890 1.841 1.867 2,458,657 -0.00(-0.19%)
May 13, 2004 1.873 1.881 1.857 1.870 2,597,427 -0.01(-0.30%)
May 12, 2004 1.875 1.879 1.827 1.876 2,046,586 -0.00(-0.26%)
May 11, 2004 1.850 1.901 1.850 1.881 3,112,252 +0.04(+2.01%)
May 10, 2004 1.824 1.856 1.810 1.844 4,068,808 -0.04(-1.97%)
May 07, 2004 1.907 1.914 1.879 1.881 4,015,843 -0.04(-1.84%)
May 06, 2004 1.956 1.956 1.904 1.916 4,759,478 -0.05(-2.30%)
May 05, 2004 1.964 1.975 1.952 1.961 2,133,449 +0.00(+0.18%)
May 04, 2004 1.949 1.973 1.939 1.958 2,116,500 +0.00(+0.18%)
May 03, 2004 1.928 1.954 1.921 1.954 2,650,393 +0.02(+1.05%)
Apr 30, 2004 1.955 1.968 1.931 1.934 2,344,252 -0.02(-1.13%)
Apr 29, 2004 2.021 2.027 1.947 1.956 3,105,896 -0.07(-3.22%)
Apr 28, 2004 2.058 2.060 2.006 2.021 2,133,449 -0.03(-1.70%)
Apr 27, 2004 2.067 2.080 2.049 2.056 3,410,977 -0.00(-0.06%)
Apr 26, 2004 2.110 2.128 2.054 2.057 2,298,702 -0.05(-2.22%)
Apr 23, 2004 2.113 2.115 2.072 2.104 1,908,876 -0.01(-0.57%)
Apr 22, 2004 2.032 2.123 2.032 2.116 2,776,450 +0.04(+1.83%)
Apr 21, 2004 2.046 2.087 2.039 2.078 4,529,608 +0.03(+1.59%)
Apr 20, 2004 2.041 2.078 2.041 2.045 3,014,795 +0.00(+0.20%)
Apr 19, 2004 2.011 2.044 2.011 2.041 3,866,480 +0.04(+1.81%)
Apr 16, 2004 1.985 2.009 1.969 2.005 1,818,834 +0.03(+1.48%)
Apr 15, 2004 1.985 1.999 1.962 1.976 2,930,050 +0.02(+0.89%)
Apr 14, 2004 1.990 1.990 1.957 1.958 3,524,323 -0.03(-1.60%)
Apr 13, 2004 2.047 2.047 1.982 1.990 3,091,065 -0.05(-2.48%)
Apr 12, 2004 2.012 2.053 2.012 2.041 2,578,359 +0.03(+1.55%)
Apr 08, 2004 2.040 2.040 2.000 2.010 2,376,031 -0.02(-0.76%)
Apr 07, 2004 2.067 2.070 2.025 2.025 2,863,314 -0.04(-1.86%)
Apr 06, 2004 2.030 2.067 2.024 2.063 2,654,630 +0.03(+1.33%)
Apr 05, 2004 2.014 2.036 2.014 2.036 1,626,040 +0.03(+1.39%)
Apr 02, 2004 2.018 2.018 1.998 2.008 2,715,010 +0.01(+0.72%)
Apr 01, 2004 1.999 2.027 1.986 1.994 2,546,580 -0.01(-0.40%)
Mar 31, 2004 1.992 2.006 1.984 2.002 1,279,646 +0.01(+0.32%)
Mar 30, 2004 1.982 1.998 1.979 1.996 1,563,541 +0.02(+0.85%)
Mar 29, 2004 1.972 1.999 1.972 1.979 1,865,444 +0.02(+0.79%)
Mar 26, 2004 1.929 1.980 1.928 1.963 3,765,846 +0.05(+2.78%)
Mar 25, 2004 1.889 1.917 1.880 1.910 5,692,730 +0.03(+1.45%)
Mar 24, 2004 1.902 1.916 1.883 1.883 3,133,438 -0.04(-1.87%)
Mar 23, 2004 1.938 1.944 1.907 1.919 3,208,649 -0.02(-0.85%)
Mar 22, 2004 1.979 1.979 1.919 1.935 6,137,640 -0.06(-2.86%)
Mar 19, 2004 2.052 2.052 1.992 1.992 4,485,117 -0.04(-2.13%)
Mar 18, 2004 2.062 2.062 2.021 2.036 2,146,161 -0.03(-1.59%)
Mar 17, 2004 2.031 2.072 2.031 2.068 2,160,991 +0.04(+1.94%)
Mar 16, 2004 2.020 2.040 2.019 2.029 1,924,765 +0.01(+0.73%)
Mar 15, 2004 2.049 2.049 2.008 2.014 2,852,721 -0.03(-1.70%)
Mar 12, 2004 2.039 2.058 2.038 2.049 1,613,328 +0.02(+0.97%)
Mar 11, 2004 2.030 2.045 2.026 2.030 2,255,270 -0.00(-0.07%)
Mar 10, 2004 2.074 2.083 2.027 2.031 3,535,975 -0.03(-1.53%)
Mar 09, 2004 2.106 2.111 2.060 2.063 2,555,055 -0.04(-2.05%)
Mar 08, 2004 2.141 2.141 2.105 2.106 1,149,351 -0.04(-1.66%)
Mar 05, 2004 2.108 2.150 2.097 2.141 1,967,138 +0.03(+1.28%)
Mar 04, 2004 2.130 2.136 2.103 2.114 2,746,790 -0.02(-0.99%)
Mar 03, 2004 2.149 2.154 2.114 2.136 1,647,226 -0.01(-0.64%)
Mar 02, 2004 2.181 2.183 2.147 2.149 1,869,681 -0.03(-1.59%)
Mar 01, 2004 2.144 2.186 2.143 2.184 1,995,739 +0.06(+2.59%)
Feb 27, 2004 2.146 2.162 2.128 2.129 2,722,426 -0.02(-0.82%)
Feb 26, 2004 2.161 2.161 2.139 2.146 2,337,896 -0.01(-0.67%)
Feb 25, 2004 2.142 2.167 2.142 2.161 2,113,322 +0.02(+0.73%)
Feb 24, 2004 2.162 2.162 2.136 2.145 2,716,070 -0.02(-0.86%)
Feb 23, 2004 2.178 2.189 2.162 2.164 3,960,759 -0.01(-0.37%)
Feb 20, 2004 2.198 2.202 2.158 2.172 2,832,594 -0.03(-1.18%)
Feb 19, 2004 2.204 2.223 2.195 2.198 2,491,496 -0.00(-0.08%)
Feb 18, 2004 2.218 2.218 2.196 2.200 3,230,894 -0.02(-0.96%)
Feb 17, 2004 2.207 2.227 2.202 2.221 4,794,435 +0.01(+0.65%)
Feb 13, 2004 2.248 2.256 2.199 2.206 4,691,682 -0.05(-2.11%)
Feb 12, 2004 2.268 2.273 2.254 2.254 2,129,212 -0.02(-0.87%)
Feb 11, 2004 2.238 2.284 2.238 2.274 2,963,948 +0.04(+1.72%)
Feb 10, 2004 2.231 2.239 2.218 2.235 2,855,899 -0.00(-0.08%)
Feb 09, 2004 2.240 2.247 2.226 2.237 2,583,656 +0.02(+0.93%)
Feb 06, 2004 2.190 2.233 2.178 2.217 4,012,665 +0.04(+1.68%)
Feb 05, 2004 2.195 2.210 2.174 2.180 5,053,966 +0.02(+1.07%)
Feb 04, 2004 2.167 2.174 2.148 2.157 2,633,444 -0.01(-0.45%)
Feb 03, 2004 2.169 2.172 2.158 2.167 2,409,929 -0.00(-0.13%)
Feb 02, 2004 2.193 2.198 2.155 2.170 4,283,848 -0.02(-1.07%)
Jan 30, 2004 2.200 2.201 2.190 2.193 4,532,786 -0.04(-1.79%)
Jan 29, 2004 2.270 2.272 2.228 2.233 4,101,647 -0.04(-1.81%)
Jan 28, 2004 2.312 2.313 2.271 2.274 3,270,089 -0.03(-1.26%)
Jan 27, 2004 2.322 2.323 2.297 2.303 3,369,664 -0.02(-0.94%)
Jan 26, 2004 2.306 2.328 2.283 2.325 2,979,838 +0.02(+0.83%)
Jan 23, 2004 2.301 2.307 2.280 2.306 4,224,527 -0.00(-0.01%)
Jan 22, 2004 2.275 2.308 2.266 2.306 2,728,781 +0.05(+2.12%)
Jan 21, 2004 2.237 2.258 2.223 2.258 1,723,496 +0.02(+0.95%)
Jan 20, 2004 2.240 2.240 2.219 2.237 1,868,622 +0.02(+0.87%)
Jan 16, 2004 2.210 2.221 2.198 2.217 1,986,205 +0.01(+0.62%)
Jan 15, 2004 2.184 2.211 2.171 2.204 1,995,739 +0.03(+1.18%)
Jan 14, 2004 2.152 2.179 2.148 2.178 1,547,651 +0.03(+1.42%)
Jan 13, 2004 2.133 2.152 2.133 2.148 2,955,474 +0.02(+0.80%)
Jan 12, 2004 2.116 2.131 2.115 2.131 1,413,119 +0.01(+0.70%)
Jan 09, 2004 2.112 2.129 2.105 2.116 2,420,522 +0.00(+0.06%)
Jan 08, 2004 2.090 2.117 2.090 2.115 2,715,010 +0.04(+1.74%)
Jan 07, 2004 2.079 2.085 2.076 2.078 2,910,983 +0.00(+0.16%)
Jan 06, 2004 2.035 2.078 2.035 2.075 2,307,176 +0.05(+2.26%)
Jan 05, 2004 2.015 2.031 2.015 2.029 2,014,807 +0.01(+0.70%)
Jan 02, 2004 2.010 2.025 2.010 2.015 1,567,778 +0.01(+0.38%)
Dec 31, 2003 2.008 2.013 2.000 2.008 924,777 +0.01(+0.26%)
Dec 30, 2003 2.018 2.018 1.999 2.002 1,014,818 -0.01(-0.56%)
Dec 29, 2003 2.002 2.004 2.002 2.014 1,659,938 +0.02(+0.82%)
Dec 26, 2003 2.000 2.003 1.997 1.998 242,581 +0.00(+0.01%)
Dec 24, 2003 1.985 1.998 1.985 1.997 266,946 +0.00(+0.15%)
Dec 23, 2003 2.006 2.015 1.982 1.994 1,402,526 -0.00(-0.24%)
Dec 22, 2003 1.988 2.011 1.988 1.999 2,124,975 +0.01(+0.26%)
Dec 19, 2003 1.988 1.995 1.981 1.994 1,305,069 +0.00(+0.11%)
Dec 18, 2003 1.967 1.998 1.966 1.992 1,091,089 +0.03(+1.27%)
Dec 17, 2003 1.950 1.968 1.949 1.967 1,791,292 +0.02(+0.83%)
Dec 16, 2003 1.962 1.965 1.942 1.950 2,462,895 -0.02(-0.77%)
Dec 15, 2003 1.994 1.997 1.959 1.965 2,797,637 +0.01(+0.56%)
Dec 12, 2003 1.947 1.963 1.947 1.955 2,861,195 +0.02(+1.10%)
Dec 11, 2003 1.888 1.945 1.888 1.933 2,039,171 +0.05(+2.68%)
Dec 10, 2003 1.897 1.901 1.883 1.883 2,343,193 -0.01(-0.77%)
Dec 09, 2003 1.920 1.921 1.897 1.897 2,275,397 -0.01(-0.53%)
Dec 08, 2003 1.883 1.920 1.883 1.908 3,566,695 +0.03(+1.44%)
Dec 05, 2003 1.880 1.887 1.876 1.880 1,763,750 -0.00(-0.19%)
Dec 04, 2003 1.900 1.908 1.878 1.884 2,777,510 -0.02(-0.93%)
Dec 03, 2003 1.900 1.927 1.900 1.902 2,560,351 +0.01(+0.73%)
Dec 02, 2003 1.882 1.900 1.873 1.888 2,132,390 +0.00(+0.19%)
Dec 01, 2003 1.877 1.891 1.877 1.884 2,529,631 +0.02(+1.08%)
Nov 28, 2003 1.857 1.869 1.857 1.864 673,721 +0.01(+0.60%)
Nov 26, 2003 1.850 1.857 1.834 1.853 2,262,685 -0.00(-0.14%)
Nov 25, 2003 1.850 1.862 1.850 1.856 2,275,397 +0.01(+0.64%)
Nov 24, 2003 1.817 1.860 1.817 1.844 2,638,740 +0.03(+1.88%)
Nov 21, 2003 1.766 1.812 1.765 1.810 3,191,700 +0.04(+2.50%)
Nov 20, 2003 1.787 1.795 1.775 1.766 2,864,373 -0.03(-1.71%)
Nov 19, 2003 1.805 1.811 1.758 1.797 5,250,998 -0.01(-0.56%)
Nov 18, 2003 1.829 1.843 1.807 1.807 5,860,101 -0.06(-3.37%)
Nov 17, 2003 1.876 1.876 1.849 1.870 1,752,098 -0.02(-1.27%)
Nov 14, 2003 1.920 1.931 1.893 1.894 3,323,054 -0.03(-1.36%)
Nov 13, 2003 1.870 1.924 1.870 1.920 2,350,608 +0.05(+2.60%)
Nov 12, 2003 1.855 1.873 1.855 1.871 3,414,155 +0.02(+0.95%)
Nov 11, 2003 1.867 1.874 1.854 1.854 2,272,219 -0.01(-0.57%)
Nov 10, 2003 1.889 1.893 1.864 1.864 2,490,437 -0.03(-1.32%)
Nov 07, 2003 1.913 1.913 1.886 1.889 2,051,882 -0.02(-0.79%)
Nov 06, 2003 1.882 1.905 1.867 1.905 3,201,234 +0.02(+1.20%)
Nov 05, 2003 1.912 1.924 1.859 1.882 5,770,060 -0.03(-1.53%)
Nov 04, 2003 1.906 1.916 1.890 1.911 3,252,674 +0.02(+1.19%)
Nov 03, 2003 1.887 1.893 1.884 1.889 1,359,094 +0.01(+0.55%)
Oct 31, 2003 1.897 1.905 1.878 1.878 1,271,171 -0.02(-1.00%)
Oct 30, 2003 1.895 1.907 1.892 1.897 1,847,436 +0.01(+0.54%)
Oct 29, 2003 1.822 1.890 1.818 1.887 5,039,136 +0.07(+3.84%)
Oct 28, 2003 1.790 1.817 1.772 1.817 2,634,503 +0.03(+1.64%)
Oct 27, 2003 1.778 1.809 1.778 1.788 2,650,393 +0.02(+1.01%)
Oct 24, 2003 1.779 1.779 1.761 1.770 906,769 -0.01(-0.68%)
Oct 23, 2003 1.778 1.786 1.767 1.782 1,300,832 -0.00(-0.05%)
Oct 22, 2003 1.803 1.803 1.753 1.783 2,247,855 -0.02(-1.11%)
Oct 21, 2003 1.816 1.816 1.803 1.803 1,370,746 -0.01(-0.73%)
Oct 20, 2003 1.830 1.830 1.810 1.816 1,600,617 -0.02(-0.89%)
Oct 17, 2003 1.855 1.857 1.829 1.833 2,183,237 -0.03(-1.58%)
Oct 16, 2003 1.851 1.868 1.851 1.862 2,207,601 +0.01(+0.43%)
Oct 15, 2003 1.851 1.862 1.847 1.854 1,538,117 +0.00(+0.17%)
Oct 14, 2003 1.825 1.853 1.822 1.851 1,556,126 +0.03(+1.40%)
Oct 13, 2003 1.819 1.828 1.819 1.825 1,313,544 +0.01(+0.68%)
Oct 10, 2003 1.800 1.822 1.798 1.813 1,688,539 +0.01(+0.83%)
Oct 09, 2003 1.796 1.829 1.791 1.798 1,546,592 +0.02(+0.98%)
Oct 08, 2003 1.783 1.795 1.776 1.781 2,264,804 +0.00(+0.17%)
Oct 07, 2003 1.739 1.779 1.738 1.778 2,079,425 +0.02(+1.11%)
Oct 06, 2003 1.738 1.764 1.733 1.758 2,387,684 +0.02(+1.15%)
Oct 03, 2003 1.738 1.752 1.728 1.738 2,454,420 +0.02(+1.42%)
Oct 02, 2003 1.698 1.716 1.697 1.714 8,362,191 +0.06(+3.92%)
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.