Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.006 9.087 8.866 8.935 4,188,209 -0.07(-0.76%)
Aug 30, 2004 9.013 9.077 8.876 9.003 2,277,274 -0.01(-0.11%)
Aug 27, 2004 9.047 9.158 9.003 9.013 2,519,460 +0.01(+0.14%)
Aug 26, 2004 8.969 9.096 8.969 9.001 2,381,418 -0.04(-0.46%)
Aug 25, 2004 8.942 9.101 8.832 9.042 2,860,071 +0.13(+1.43%)
Aug 24, 2004 9.060 9.123 8.842 8.915 4,524,736 -0.11(-1.25%)
Aug 23, 2004 9.138 9.224 9.001 9.028 3,294,207 -0.07(-0.81%)
Aug 20, 2004 9.047 9.184 9.035 9.101 2,484,337 +0.06(+0.68%)
Aug 19, 2004 9.184 9.260 8.986 9.040 1,982,405 -0.17(-1.83%)
Aug 18, 2004 9.126 9.246 9.079 9.209 2,859,254 +0.06(+0.64%)
Aug 17, 2004 9.121 9.263 9.118 9.150 2,292,386 +0.06(+0.70%)
Aug 16, 2004 8.937 9.138 8.883 9.087 2,663,627 +0.15(+1.67%)
Aug 13, 2004 9.140 9.184 8.900 8.937 4,944,578 -0.20(-2.22%)
Aug 12, 2004 9.297 9.304 9.040 9.140 4,895,569 -0.15(-1.66%)
Aug 11, 2004 9.329 9.368 9.121 9.295 4,172,689 -0.13(-1.35%)
Aug 10, 2004 9.304 9.493 9.297 9.422 3,607,455 +0.12(+1.26%)
Aug 09, 2004 8.974 9.329 8.974 9.304 6,023,996 +0.33(+3.68%)
Aug 06, 2004 8.925 9.016 8.807 8.974 5,265,177 -0.06(-0.68%)
Aug 05, 2004 8.962 9.047 8.940 9.035 7,770,343 +0.06(+0.68%)
Aug 04, 2004 8.937 8.986 8.756 8.974 9,732,328 -0.09(-0.95%)
Aug 03, 2004 9.060 9.140 8.937 9.060 8,890,194 -0.09(-0.94%)
Aug 02, 2004 9.855 9.858 9.040 9.145 19,259,228 -0.88(-8.79%)
Jul 30, 2004 10.19 10.28 10.03 10.03 5,054,439 -0.19(-1.89%)
Jul 29, 2004 10.27 10.30 10.14 10.22 2,297,286 -0.00(-0.02%)
Jul 28, 2004 10.28 10.29 10.11 10.22 2,411,640 -0.09(-0.90%)
Jul 27, 2004 10.34 10.43 10.23 10.32 2,918,064 -0.02(-0.24%)
Jul 26, 2004 10.30 10.41 10.25 10.34 1,729,193 +0.04(+0.38%)
Jul 23, 2004 10.37 10.44 10.25 10.30 999,779 -0.13(-1.29%)
Jul 22, 2004 10.39 10.50 10.31 10.44 2,386,727 +0.03(+0.28%)
Jul 21, 2004 10.58 10.70 10.40 10.41 3,293,390 -0.16(-1.53%)
Jul 20, 2004 10.45 10.59 10.43 10.57 2,035,089 +0.14(+1.31%)
Jul 19, 2004 10.47 10.50 10.34 10.43 1,099,430 -0.05(-0.47%)
Jul 16, 2004 10.61 10.63 10.41 10.48 1,391,032 -0.10(-0.93%)
Jul 15, 2004 10.62 10.67 10.55 10.58 2,753,068 -0.04(-0.42%)
Jul 14, 2004 10.47 10.67 10.44 10.62 2,243,377 +0.09(+0.88%)
Jul 13, 2004 10.60 10.61 10.52 10.53 2,754,702 -0.01(-0.14%)
Jul 12, 2004 10.46 10.58 10.38 10.54 2,092,675 +0.07(+0.63%)
Jul 09, 2004 10.24 10.48 10.20 10.48 5,457,945 +0.24(+2.30%)
Jul 08, 2004 10.47 10.47 10.01 10.24 9,927,138 -0.23(-2.18%)
Jul 07, 2004 10.92 10.92 10.38 10.47 7,597,178 -0.45(-4.08%)
Jul 06, 2004 10.99 11.03 10.89 10.92 2,284,217 -0.13(-1.15%)
Jul 02, 2004 11.11 11.11 11.00 11.04 1,620,148 -0.04(-0.38%)
Jul 01, 2004 11.34 11.60 11.08 11.08 2,332,409 -0.29(-2.52%)
Jun 30, 2004 11.31 11.40 11.29 11.37 4,151,452 +0.06(+0.52%)
Jun 29, 2004 11.04 11.39 11.00 11.31 3,195,781 +0.31(+2.83%)
Jun 28, 2004 11.01 11.13 10.97 11.00 1,926,862 +0.01(+0.13%)
Jun 25, 2004 11.03 11.15 10.95 10.99 2,141,275 -0.06(-0.55%)
Jun 24, 2004 10.96 11.13 10.93 11.05 1,702,238 +0.10(+0.94%)
Jun 23, 2004 10.77 11.00 10.77 10.95 2,202,128 +0.11(+1.02%)
Jun 22, 2004 10.86 10.96 10.82 10.83 2,189,467 -0.05(-0.45%)
Jun 21, 2004 10.88 10.96 10.82 10.88 1,103,514 -0.04(-0.40%)
Jun 18, 2004 10.83 11.01 10.79 10.93 2,237,251 -0.02(-0.22%)
Jun 17, 2004 10.94 10.97 10.79 10.95 2,042,849 -0.04(-0.36%)
Jun 16, 2004 11.08 11.08 10.94 10.99 1,695,295 -0.10(-0.91%)
Jun 15, 2004 11.04 11.16 11.02 11.09 3,011,998 +0.12(+1.05%)
Jun 14, 2004 10.90 11.06 10.87 10.98 3,226,411 -0.01(-0.11%)
Jun 10, 2004 10.97 11.16 10.97 10.99 1,644,244 -0.00(-0.04%)
Jun 09, 2004 11.10 11.16 10.99 10.99 1,839,054 -0.16(-1.43%)
Jun 08, 2004 10.92 11.19 10.92 11.15 2,383,869 +0.13(+1.18%)
Jun 07, 2004 10.83 11.10 10.80 11.02 2,840,876 +0.23(+2.16%)
Jun 04, 2004 10.90 10.90 10.75 10.79 1,645,470 -0.01(-0.07%)
Jun 03, 2004 10.87 10.91 10.76 10.80 2,490,871 -0.11(-1.01%)
Jun 02, 2004 10.86 10.98 10.78 10.91 2,187,425 +0.11(+0.97%)
Jun 01, 2004 10.68 10.83 10.61 10.80 2,094,717 +0.10(+0.92%)
May 28, 2004 10.55 10.73 10.54 10.71 2,335,268 +0.12(+1.18%)
May 27, 2004 10.54 10.74 10.52 10.58 2,250,728 +0.04(+0.42%)
May 26, 2004 10.37 10.59 10.37 10.54 1,411,861 +0.09(+0.89%)
May 25, 2004 10.33 10.47 10.20 10.44 1,818,634 +0.15(+1.43%)
May 24, 2004 10.32 10.41 10.23 10.30 1,416,353 +0.09(+0.91%)
May 21, 2004 10.19 10.33 10.12 10.20 1,796,988 +0.14(+1.41%)
May 20, 2004 10.08 10.16 10.04 10.06 1,815,367 +0.02(+0.24%)
May 19, 2004 10.25 10.39 10.03 10.04 2,943,794 -0.15(-1.47%)
May 18, 2004 10.14 10.24 10.08 10.19 1,677,325 +0.09(+0.85%)
May 17, 2004 10.09 10.19 10.02 10.10 2,556,625 -0.18(-1.72%)
May 14, 2004 10.30 10.46 10.20 10.28 1,678,550 -0.07(-0.69%)
May 13, 2004 10.27 10.38 10.22 10.35 4,963,364 +0.02(+0.17%)
May 12, 2004 10.46 10.49 10.23 10.33 4,525,144 -0.11(-1.03%)
May 11, 2004 10.46 10.53 10.33 10.44 2,752,251 +0.11(+1.09%)
May 10, 2004 10.52 10.71 10.26 10.33 4,639,090 -0.19(-1.84%)
May 07, 2004 10.57 10.75 10.47 10.52 2,690,173 -0.12(-1.11%)
May 06, 2004 10.76 10.81 10.57 10.64 4,263,764 -0.17(-1.54%)
May 05, 2004 10.86 10.86 10.74 10.80 2,864,563 -0.00(-0.02%)
May 04, 2004 10.85 10.93 10.75 10.81 4,939,268 -0.05(-0.45%)
May 03, 2004 10.82 10.94 10.65 10.85 6,500,607 -0.00(-0.05%)
Apr 30, 2004 11.26 11.26 10.79 10.86 11,454,578 -0.82(-6.98%)
Apr 29, 2004 11.69 11.75 11.45 11.67 4,097,951 -0.03(-0.23%)
Apr 28, 2004 11.92 11.92 11.64 11.70 2,916,022 -0.24(-1.97%)
Apr 27, 2004 11.83 12.02 11.79 11.94 3,562,121 +0.11(+0.93%)
Apr 26, 2004 12.05 12.06 11.81 11.83 2,094,308 -0.22(-1.83%)
Apr 23, 2004 12.00 12.11 11.83 12.05 2,844,960 -0.01(-0.08%)
Apr 22, 2004 11.68 12.12 11.59 12.06 3,563,755 +0.38(+3.25%)
Apr 21, 2004 11.43 11.68 11.36 11.68 2,317,298 +0.24(+2.12%)
Apr 20, 2004 11.69 11.74 11.43 11.43 1,781,469 -0.21(-1.79%)
Apr 19, 2004 11.69 11.79 11.57 11.64 2,479,027 -0.10(-0.88%)
Apr 16, 2004 11.61 11.77 11.47 11.75 2,692,624 +0.10(+0.88%)
Apr 15, 2004 11.67 11.76 11.54 11.64 2,163,737 -0.02(-0.19%)
Apr 14, 2004 11.56 11.80 11.53 11.66 4,003,201 +0.11(+0.93%)
Apr 13, 2004 11.73 11.86 11.45 11.56 4,640,315 -0.17(-1.46%)
Apr 12, 2004 11.58 11.82 11.56 11.73 4,190,251 +0.22(+1.94%)
Apr 08, 2004 11.30 11.68 11.28 11.51 5,110,799 +0.27(+2.37%)
Apr 07, 2004 11.23 11.31 11.16 11.24 3,557,221 -0.03(-0.24%)
Apr 06, 2004 11.06 11.31 10.92 11.27 5,092,012 +0.06(+0.57%)
Apr 05, 2004 11.18 11.22 11.13 11.20 5,918,627 +0.02(+0.22%)
Apr 02, 2004 11.26 11.32 11.13 11.18 6,036,657 +0.05(+0.46%)
Apr 01, 2004 11.14 11.18 11.04 11.13 3,647,070 -0.01(-0.09%)
Mar 31, 2004 11.15 11.20 11.09 11.14 3,327,696 -0.04(-0.35%)
Mar 30, 2004 11.07 11.19 11.02 11.18 2,553,357 +0.07(+0.64%)
Mar 29, 2004 10.85 11.11 10.85 11.10 3,553,137 +0.25(+2.30%)
Mar 26, 2004 10.66 10.98 10.64 10.85 2,508,433 +0.11(+1.03%)
Mar 25, 2004 10.46 10.75 10.43 10.74 2,927,049 +0.32(+3.03%)
Mar 24, 2004 10.46 10.53 10.35 10.43 3,003,421 -0.01(-0.07%)
Mar 23, 2004 10.59 10.59 10.36 10.44 2,980,142 -0.05(-0.47%)
Mar 22, 2004 10.63 10.63 10.32 10.48 3,602,554 -0.17(-1.56%)
Mar 19, 2004 10.78 10.78 10.63 10.65 3,379,155 -0.12(-1.16%)
Mar 18, 2004 10.86 10.92 10.65 10.78 4,301,746 -0.12(-1.10%)
Mar 17, 2004 10.75 11.01 10.72 10.90 3,521,689 +0.14(+1.34%)
Mar 16, 2004 10.47 10.80 10.47 10.75 6,368,283 +0.33(+3.12%)
Mar 15, 2004 10.59 10.59 10.35 10.43 3,504,945 -0.16(-1.50%)
Mar 12, 2004 10.47 10.64 10.41 10.59 3,385,281 +0.14(+1.36%)
Mar 11, 2004 10.42 10.62 10.39 10.44 4,288,268 -0.00(-0.05%)
Mar 10, 2004 10.75 10.91 10.43 10.45 5,985,606 -0.34(-3.13%)
Mar 09, 2004 10.83 10.85 10.70 10.79 7,666,199 -0.19(-1.74%)
Mar 08, 2004 11.35 11.35 10.98 10.98 7,718,066 -0.38(-3.32%)
Mar 05, 2004 11.20 11.42 11.18 11.35 7,796,481 +0.16(+1.40%)
Mar 04, 2004 11.21 11.26 10.96 11.20 9,929,180 +0.23(+2.08%)
Mar 03, 2004 10.70 10.97 10.58 10.97 10,253,046 +0.27(+2.52%)
Mar 02, 2004 10.36 10.72 10.27 10.70 12,941,586 +0.33(+3.16%)
Mar 01, 2004 10.29 10.59 10.16 10.37 17,496,136 +0.09(+0.86%)
Feb 27, 2004 10.76 11.26 10.17 10.28 66,125,920 -2.77(-21.20%)
Feb 26, 2004 12.92 13.06 12.88 13.05 3,588,259 +0.32(+2.50%)
Feb 25, 2004 12.54 12.83 12.54 12.73 3,931,729 +0.24(+1.96%)
Feb 24, 2004 12.73 12.82 12.49 12.49 6,040,741 -0.38(-2.95%)
Feb 23, 2004 13.18 13.26 12.74 12.87 3,337,498 -0.32(-2.40%)
Feb 20, 2004 13.35 13.39 13.00 13.18 3,147,589 -0.16(-1.21%)
Feb 19, 2004 13.75 13.81 13.34 13.34 3,102,664 -0.27(-2.01%)
Feb 18, 2004 13.96 13.96 13.61 13.62 1,970,153 -0.28(-2.01%)
Feb 17, 2004 13.75 13.99 13.74 13.90 1,975,054 +0.24(+1.76%)
Feb 13, 2004 13.80 13.86 13.58 13.66 1,613,614 -0.12(-0.89%)
Feb 12, 2004 13.93 13.98 13.78 13.78 2,068,579 -0.18(-1.26%)
Feb 11, 2004 14.04 14.04 13.86 13.96 2,604,817 -0.05(-0.38%)
Feb 10, 2004 14.04 14.12 13.96 14.01 920,956 -0.02(-0.16%)
Feb 09, 2004 14.16 14.21 14.03 14.03 1,183,153 -0.18(-1.27%)
Feb 06, 2004 13.73 14.27 13.73 14.21 2,180,482 +0.49(+3.61%)
Feb 05, 2004 13.56 13.85 13.54 13.72 1,205,616 +0.19(+1.41%)
Feb 04, 2004 13.55 13.69 13.34 13.53 3,569,473 -0.21(-1.51%)
Feb 03, 2004 13.92 13.92 13.58 13.74 1,383,273 -0.19(-1.34%)
Feb 02, 2004 13.91 14.05 13.81 13.92 2,439,003 +0.03(+0.21%)
Jan 30, 2004 13.83 14.06 13.65 13.89 4,389,553 +0.24(+1.78%)
Jan 29, 2004 14.31 14.34 13.15 13.65 9,091,946 -0.72(-4.99%)
Jan 28, 2004 14.70 14.78 14.32 14.37 1,783,919 -0.30(-2.04%)
Jan 27, 2004 14.95 14.97 14.67 14.67 1,431,464 -0.36(-2.41%)
Jan 26, 2004 14.84 15.08 14.68 15.03 1,446,167 +0.15(+1.02%)
Jan 23, 2004 14.87 15.00 14.81 14.88 1,593,193 -0.02(-0.15%)
Jan 22, 2004 15.10 15.12 14.60 14.90 2,650,150 -0.20(-1.31%)
Jan 21, 2004 14.91 15.12 14.70 15.10 3,164,742 +0.16(+1.05%)
Jan 20, 2004 15.22 15.46 14.74 14.94 8,659,852 +0.61(+4.24%)
Jan 16, 2004 13.98 14.37 13.92 14.33 2,601,141 +0.34(+2.45%)
Jan 15, 2004 13.88 14.14 13.82 13.99 1,837,421 +0.13(+0.95%)
Jan 14, 2004 13.96 14.09 13.71 13.86 3,302,783 -0.12(-0.88%)
Jan 13, 2004 14.19 14.19 13.93 13.98 2,125,756 -0.18(-1.30%)
Jan 12, 2004 14.20 14.28 14.01 14.16 1,134,553 -0.02(-0.16%)
Jan 09, 2004 14.03 14.25 14.01 14.19 3,321,978 +0.11(+0.80%)
Jan 08, 2004 14.14 14.18 13.91 14.07 2,315,665 -0.04(-0.29%)
Jan 07, 2004 14.18 14.19 14.01 14.12 2,055,101 -0.04(-0.26%)
Jan 06, 2004 14.08 14.23 14.04 14.15 2,700,792 -0.05(-0.34%)
Jan 05, 2004 14.15 14.32 14.08 14.20 3,318,303 +0.04(+0.31%)
Jan 02, 2004 14.15 14.32 13.91 14.16 2,846,185 -0.24(-1.68%)
Dec 31, 2003 14.46 14.48 14.28 14.40 1,384,906 -0.05(-0.32%)
Dec 30, 2003 14.45 14.47 14.36 14.45 1,985,672 +0.00(+0.03%)
Dec 29, 2003 14.47 14.49 14.32 14.44 1,569,097 +0.11(+0.73%)
Dec 26, 2003 14.26 14.43 14.26 14.34 786,999 +0.12(+0.81%)
Dec 24, 2003 14.32 14.40 14.20 14.22 506,015 -0.18(-1.22%)
Dec 23, 2003 14.32 14.40 14.20 14.40 1,564,197 +0.11(+0.79%)
Dec 22, 2003 14.05 14.30 14.05 14.28 2,590,522 +0.33(+2.35%)
Dec 19, 2003 14.28 14.30 13.97 13.96 4,251,512 -0.34(-2.40%)
Dec 18, 2003 14.09 14.30 14.03 14.30 2,797,584 +0.16(+1.16%)
Dec 17, 2003 14.30 14.30 13.96 14.14 5,016,457 -0.16(-1.15%)
Dec 16, 2003 14.16 14.31 14.16 14.30 7,355,810 +0.20(+1.39%)
Dec 15, 2003 14.29 14.30 14.05 14.10 4,506,766 +0.04(+0.30%)
Dec 12, 2003 14.30 14.30 13.97 14.06 3,825,135 -0.13(-0.95%)
Dec 11, 2003 13.64 14.27 13.62 14.20 3,902,732 +0.61(+4.47%)
Dec 10, 2003 14.02 14.02 13.55 13.59 2,626,054 -0.43(-3.06%)
Dec 09, 2003 13.74 14.12 13.74 14.02 2,499,039 +0.31(+2.23%)
Dec 08, 2003 13.64 13.68 13.64 13.71 2,742,450 -0.05(-0.37%)
Dec 05, 2003 13.86 13.99 13.77 13.76 1,567,055 -0.11(-0.78%)
Dec 04, 2003 13.78 14.00 13.75 13.87 1,758,598 +0.10(+0.69%)
Dec 03, 2003 13.75 13.94 13.75 13.78 1,727,968 +0.04(+0.27%)
Dec 02, 2003 13.71 13.79 13.68 13.74 2,342,211 -0.01(-0.07%)
Dec 01, 2003 13.71 13.90 13.62 13.75 5,278,654 +0.45(+3.41%)
Nov 28, 2003 13.29 13.33 13.27 13.30 610,159 +0.01(+0.06%)
Nov 26, 2003 13.28 13.34 13.14 13.29 1,738,995 +0.00(+0.04%)
Nov 25, 2003 13.19 13.31 13.19 13.28 3,558,037 +0.06(+0.46%)
Nov 24, 2003 12.98 13.27 12.95 13.22 3,082,244 +0.40(+3.15%)
Nov 21, 2003 12.82 12.82 12.76 12.82 2,066,128 +0.00(+0.02%)
Nov 20, 2003 12.70 12.84 12.63 12.82 3,017,716 +0.02(+0.13%)
Nov 19, 2003 12.56 12.80 12.52 12.80 4,134,299 +0.24(+1.87%)
Nov 18, 2003 12.40 12.58 12.40 12.56 3,936,630 +0.19(+1.50%)
Nov 17, 2003 12.31 12.36 12.23 12.38 1,369,387 -0.03(-0.28%)
Nov 14, 2003 12.51 12.68 12.40 12.41 1,534,791 -0.12(-0.92%)
Nov 13, 2003 12.51 12.61 12.49 12.53 1,508,245 -0.02(-0.20%)
Nov 12, 2003 12.31 12.57 12.31 12.55 1,867,643 +0.28(+2.32%)
Nov 11, 2003 12.25 12.27 12.14 12.27 1,229,303 +0.06(+0.50%)
Nov 10, 2003 12.46 12.48 12.18 12.21 1,174,577 -0.25(-2.00%)
Nov 07, 2003 12.45 12.56 12.36 12.46 3,189,655 +0.11(+0.87%)
Nov 06, 2003 12.49 12.49 12.33 12.35 3,208,033 +0.11(+0.86%)
Nov 05, 2003 11.96 12.24 11.96 12.24 2,758,786 +0.20(+1.63%)
Nov 04, 2003 11.96 12.12 11.96 12.05 2,109,742 +0.09(+0.78%)
Nov 03, 2003 11.78 11.99 11.84 11.95 1,904,195 +0.17(+1.45%)
Oct 31, 2003 11.91 11.91 11.70 11.78 2,545,598 +0.08(+0.67%)
Oct 30, 2003 11.66 11.82 11.52 11.70 3,529,857 +0.23(+2.03%)
Oct 29, 2003 11.29 11.63 11.28 11.47 11,762,517 +0.21(+1.85%)
Oct 28, 2003 10.92 11.41 10.75 11.26 16,764,272 -0.48(-4.05%)
Oct 27, 2003 11.75 11.87 11.69 11.74 1,913,384 +0.05(+0.42%)
Oct 24, 2003 11.78 11.78 11.53 11.69 2,154,344 -0.14(-1.16%)
Oct 23, 2003 11.97 11.99 11.73 11.83 3,089,595 -0.15(-1.23%)
Oct 22, 2003 12.15 12.29 11.94 11.97 1,900,724 -0.18(-1.49%)
Oct 21, 2003 12.27 12.37 12.15 12.15 936,067 -0.07(-0.54%)
Oct 20, 2003 12.27 12.34 12.18 12.22 933,617 -0.02(-0.14%)
Oct 17, 2003 12.42 12.42 12.20 12.24 1,132,919 -0.22(-1.77%)
Oct 16, 2003 12.38 12.49 12.21 12.46 1,723,884 +0.06(+0.51%)
Oct 15, 2003 12.46 12.46 12.34 12.39 1,990,981 +0.07(+0.60%)
Oct 14, 2003 12.19 12.37 12.19 12.32 2,521,502 +0.18(+1.45%)
Oct 13, 2003 11.95 12.29 12.02 12.14 1,614,431 +0.19(+1.62%)
Oct 10, 2003 11.96 11.97 11.96 11.95 891,959 -0.03(-0.29%)
Oct 09, 2003 12.06 12.13 11.94 11.99 1,557,662 +0.01(+0.10%)
Oct 08, 2003 11.93 12.04 11.93 11.97 2,127,389 -0.01(-0.06%)
Oct 07, 2003 11.83 12.01 11.69 11.98 2,120,446 +0.15(+1.30%)
Oct 06, 2003 11.73 11.90 11.65 11.83 1,465,771 +0.15(+1.26%)
Oct 03, 2003 11.60 11.79 11.52 11.68 2,654,234 +0.29(+2.58%)
Oct 02, 2003 11.32 11.46 11.29 11.39 2,516,192 +0.32(+2.92%)
Oct 01, 2003 11.11 11.26 11.06 11.06 3,949,699 -0.02(-0.22%)
Sep 30, 2003 11.18 11.22 11.07 11.09 2,249,911 -0.07(-0.59%)
Sep 29, 2003 11.20 11.40 11.06 11.15 2,673,429 -0.05(-0.44%)
Sep 26, 2003 11.30 11.36 11.15 11.20 2,719,987 -0.10(-0.87%)
Sep 25, 2003 11.52 11.59 11.30 11.30 2,248,278 -0.21(-1.81%)
Sep 24, 2003 11.85 11.96 11.49 11.51 3,140,237 -0.34(-2.85%)
Sep 23, 2003 11.51 11.89 11.50 11.85 4,749,768 +0.34(+2.94%)
Sep 22, 2003 11.63 11.65 11.43 11.51 2,961,355 -0.26(-2.19%)
Sep 19, 2003 11.81 11.85 11.74 11.77 3,006,280 -0.04(-0.31%)
Sep 18, 2003 11.67 11.80 11.59 11.80 4,239,260 +0.11(+0.92%)
Sep 17, 2003 11.68 11.88 11.67 11.69 3,653,196 +0.01(+0.13%)
Sep 16, 2003 11.58 11.71 11.55 11.68 3,341,990 +0.10(+0.82%)
Sep 15, 2003 11.72 11.74 11.56 11.58 2,944,611 -0.08(-0.69%)
Sep 12, 2003 11.71 11.71 11.46 11.66 3,840,246 -0.07(-0.58%)
Sep 11, 2003 11.84 11.84 11.60 11.73 2,804,936 -0.07(-0.58%)
Sep 10, 2003 12.06 12.08 11.73 11.80 2,481,886 -0.33(-2.72%)
Sep 09, 2003 12.39 12.39 12.09 12.13 2,662,810 -0.27(-2.15%)
Sep 08, 2003 12.18 12.61 12.12 12.40 3,976,654 +0.32(+2.63%)
Sep 05, 2003 12.21 12.22 12.05 12.08 2,424,709 -0.14(-1.12%)
Sep 04, 2003 12.17 12.25 12.06 12.22 3,719,358 +0.02(+0.20%)
Sep 03, 2003 12.28 12.35 12.18 12.19 4,357,698 -0.08(-0.64%)
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.