Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 3.823 3.823 3.778 3.821 8,564,320 -0.01(-0.26%)
Jul 29, 2004 3.763 3.849 3.742 3.831 16,126,726 +0.11(+2.97%)
Jul 28, 2004 3.705 3.726 3.647 3.720 15,569,155 +0.00(+0.07%)
Jul 27, 2004 3.664 3.732 3.658 3.718 12,722,311 +0.04(+1.13%)
Jul 26, 2004 3.702 3.711 3.642 3.676 15,593,894 -0.02(-0.44%)
Jul 23, 2004 3.734 3.747 3.675 3.693 14,155,248 -0.06(-1.64%)
Jul 22, 2004 3.723 3.767 3.692 3.754 18,648,162 -0.01(-0.32%)
Jul 21, 2004 3.807 3.826 3.765 3.766 10,273,188 -0.05(-1.28%)
Jul 20, 2004 3.796 3.823 3.780 3.815 11,802,225 +0.01(+0.15%)
Jul 19, 2004 3.844 3.856 3.789 3.809 11,422,582 -0.05(-1.37%)
Jul 16, 2004 3.868 3.870 3.843 3.862 12,479,682 +0.02(+0.40%)
Jul 15, 2004 3.818 3.859 3.809 3.847 9,031,499 +0.02(+0.63%)
Jul 14, 2004 3.864 3.883 3.814 3.823 10,134,271 -0.06(-1.56%)
Jul 13, 2004 3.883 3.889 3.870 3.883 6,644,222 -0.01(-0.28%)
Jul 12, 2004 3.902 3.909 3.863 3.894 7,180,860 -0.02(-0.51%)
Jul 09, 2004 3.899 3.929 3.891 3.914 7,852,609 +0.03(+0.85%)
Jul 08, 2004 3.936 3.936 3.866 3.881 11,003,929 -0.07(-1.73%)
Jul 07, 2004 3.941 3.965 3.932 3.950 7,803,131 +0.01(+0.25%)
Jul 06, 2004 3.944 3.987 3.939 3.940 12,930,686 -0.02(-0.45%)
Jul 02, 2004 3.964 4.000 3.947 3.958 7,547,182 +0.00(+0.03%)
Jul 01, 2004 3.983 3.992 3.934 3.956 9,379,743 -0.02(-0.61%)
Jun 30, 2004 3.965 3.982 3.952 3.981 9,206,573 +0.02(+0.49%)
Jun 29, 2004 3.989 4.007 3.944 3.961 9,595,730 -0.03(-0.69%)
Jun 28, 2004 3.967 4.064 3.962 3.989 17,668,132 +0.03(+0.78%)
Jun 25, 2004 3.954 3.983 3.862 3.958 41,831,104 +0.15(+4.02%)
Jun 24, 2004 3.794 3.828 3.788 3.805 12,179,964 +0.01(+0.15%)
Jun 23, 2004 3.773 3.815 3.768 3.799 10,842,176 +0.03(+0.82%)
Jun 22, 2004 3.733 3.769 3.709 3.768 8,686,110 +0.03(+0.72%)
Jun 21, 2004 3.768 3.797 3.732 3.741 10,049,589 -0.02(-0.60%)
Jun 18, 2004 3.760 3.797 3.758 3.764 7,361,642 -0.01(-0.25%)
Jun 17, 2004 3.771 3.805 3.752 3.773 8,903,049 -0.01(-0.17%)
Jun 16, 2004 3.778 3.786 3.750 3.779 4,943,918 +0.01(+0.33%)
Jun 15, 2004 3.756 3.838 3.754 3.767 10,984,899 +0.02(+0.63%)
Jun 14, 2004 3.731 3.743 3.718 3.743 5,939,172 -0.00(-0.03%)
Jun 10, 2004 3.707 3.770 3.703 3.744 10,981,093 +0.04(+1.06%)
Jun 09, 2004 3.704 3.707 3.684 3.705 8,766,986 +0.00(+0.03%)
Jun 08, 2004 3.692 3.729 3.678 3.704 11,550,081 +0.01(+0.24%)
Jun 07, 2004 3.649 3.705 3.649 3.695 11,393,086 +0.05(+1.49%)
Jun 04, 2004 3.699 3.704 3.641 3.641 11,324,579 -0.05(-1.31%)
Jun 03, 2004 3.712 3.712 3.672 3.689 8,975,362 -0.02(-0.62%)
Jun 02, 2004 3.734 3.741 3.692 3.712 9,789,833 -0.02(-0.55%)
Jun 01, 2004 3.740 3.754 3.702 3.733 7,666,118 -0.01(-0.17%)
May 28, 2004 3.741 3.754 3.707 3.739 7,618,543 +0.01(+0.30%)
May 27, 2004 3.747 3.778 3.720 3.728 8,119,025 +0.00(+0.07%)
May 26, 2004 3.701 3.771 3.681 3.725 11,197,080 +0.01(+0.34%)
May 25, 2004 3.631 3.713 3.611 3.713 16,590,099 +0.09(+2.47%)
May 24, 2004 3.558 3.651 3.555 3.623 17,814,660 +0.08(+2.18%)
May 21, 2004 3.520 3.547 3.510 3.546 15,965,925 +0.06(+1.58%)
May 20, 2004 3.497 3.507 3.459 3.491 8,901,146 -0.01(-0.17%)
May 19, 2004 3.519 3.551 3.493 3.497 10,976,335 +0.00(+0.06%)
May 18, 2004 3.479 3.513 3.476 3.495 15,925,962 +0.02(+0.68%)
May 17, 2004 3.537 3.537 3.458 3.471 12,993,484 -0.09(-2.42%)
May 14, 2004 3.585 3.600 3.534 3.557 9,221,796 -0.02(-0.67%)
May 13, 2004 3.578 3.613 3.576 3.581 18,188,594 +0.01(+0.22%)
May 12, 2004 3.584 3.595 3.506 3.573 16,188,572 +0.02(+0.68%)
May 11, 2004 3.531 3.560 3.529 3.549 17,109,610 +0.06(+1.72%)
May 10, 2004 3.471 3.510 3.463 3.489 20,630,106 -0.01(-0.26%)
May 07, 2004 3.572 3.602 3.498 3.498 22,369,422 -0.09(-2.60%)
May 06, 2004 3.689 3.689 3.572 3.592 25,314,268 -0.13(-3.39%)
May 05, 2004 3.699 3.718 3.657 3.718 16,217,117 +0.02(+0.43%)
May 04, 2004 3.715 3.729 3.692 3.702 14,854,590 -0.03(-0.89%)
May 03, 2004 3.772 3.778 3.715 3.735 18,691,930 -0.05(-1.21%)
Apr 30, 2004 3.791 3.830 3.774 3.781 11,055,309 -0.01(-0.26%)
Apr 29, 2004 3.869 3.877 3.747 3.791 24,418,922 -0.08(-2.00%)
Apr 28, 2004 3.903 3.903 3.856 3.868 9,376,889 -0.04(-1.13%)
Apr 27, 2004 3.865 3.932 3.864 3.912 11,245,606 +0.05(+1.24%)
Apr 26, 2004 3.957 3.966 3.842 3.864 17,338,918 -0.09(-2.17%)
Apr 23, 2004 3.969 3.969 3.938 3.950 9,318,848 -0.03(-0.66%)
Apr 22, 2004 3.939 4.000 3.915 3.976 11,489,186 +0.01(+0.29%)
Apr 21, 2004 3.957 3.996 3.944 3.965 12,776,546 -0.02(-0.40%)
Apr 20, 2004 4.020 4.046 3.981 3.981 14,352,206 -0.03(-0.75%)
Apr 19, 2004 3.989 4.020 3.983 4.011 9,354,053 +0.02(+0.54%)
Apr 16, 2004 3.991 3.995 3.967 3.989 8,812,658 +0.02(+0.42%)
Apr 15, 2004 3.984 4.012 3.957 3.972 7,329,292 -0.01(-0.29%)
Apr 14, 2004 3.994 4.024 3.959 3.984 11,022,958 -0.03(-0.75%)
Apr 13, 2004 4.128 4.128 3.988 4.014 11,602,413 -0.05(-1.11%)
Apr 12, 2004 4.041 4.078 4.041 4.059 4,843,060 +0.02(+0.61%)
Apr 08, 2004 4.046 4.072 4.022 4.034 11,108,592 +0.00(+0.03%)
Apr 07, 2004 4.058 4.062 4.015 4.033 10,414,008 -0.03(-0.83%)
Apr 06, 2004 4.083 4.093 4.047 4.067 10,736,561 -0.04(-0.88%)
Apr 05, 2004 4.025 4.103 4.025 4.103 8,649,954 +0.08(+1.88%)
Apr 02, 2004 4.038 4.065 3.996 4.027 8,727,024 +0.01(+0.33%)
Apr 01, 2004 4.089 4.089 3.999 4.014 14,341,739 -0.08(-1.90%)
Mar 31, 2004 4.029 4.104 4.017 4.092 17,273,266 +0.06(+1.37%)
Mar 30, 2004 4.002 4.046 3.992 4.037 7,268,397 +0.01(+0.29%)
Mar 29, 2004 4.020 4.046 4.012 4.025 15,492,085 +0.02(+0.46%)
Mar 26, 2004 4.017 4.045 3.994 4.007 8,575,738 -0.01(-0.30%)
Mar 25, 2004 4.025 4.038 3.994 4.019 11,084,805 -0.01(-0.16%)
Mar 24, 2004 3.994 4.041 3.987 4.025 10,242,740 +0.02(+0.39%)
Mar 23, 2004 4.028 4.028 3.975 4.010 13,431,168 -0.01(-0.37%)
Mar 22, 2004 4.128 4.128 3.993 4.024 12,973,503 -0.02(-0.38%)
Mar 19, 2004 4.028 4.073 3.969 4.039 23,919,392 +0.00(+0.06%)
Mar 18, 2004 4.004 4.039 3.968 4.037 17,633,878 +0.04(+0.88%)
Mar 17, 2004 3.954 4.019 3.941 4.002 13,293,202 +0.05(+1.38%)
Mar 16, 2004 3.933 3.962 3.928 3.947 11,452,078 +0.04(+0.95%)
Mar 15, 2004 3.932 3.939 3.894 3.910 14,788,937 -0.02(-0.53%)
Mar 12, 2004 3.928 3.961 3.897 3.931 13,099,099 +0.01(+0.16%)
Mar 11, 2004 4.004 4.014 3.920 3.924 12,982,067 -0.10(-2.57%)
Mar 10, 2004 4.052 4.094 4.025 4.028 15,791,803 -0.00(-0.01%)
Mar 09, 2004 4.006 4.050 3.978 4.028 42,829,212 +0.11(+2.91%)
Mar 08, 2004 3.925 3.925 3.904 3.914 11,023,910 -0.02(-0.45%)
Mar 05, 2004 3.897 3.939 3.878 3.932 13,879,317 +0.01(+0.15%)
Mar 04, 2004 3.874 3.936 3.870 3.926 9,395,918 +0.05(+1.21%)
Mar 03, 2004 3.876 3.883 3.795 3.880 20,071,584 -0.00(-0.04%)
Mar 02, 2004 3.864 3.881 3.836 3.881 15,652,886 +0.02(+0.45%)
Mar 01, 2004 3.873 3.879 3.840 3.864 14,117,189 +0.01(+0.38%)
Feb 27, 2004 3.883 3.912 3.849 3.849 15,452,123 -0.03(-0.88%)
Feb 26, 2004 3.903 3.903 3.864 3.883 13,025,835 -0.02(-0.63%)
Feb 25, 2004 3.904 3.919 3.894 3.908 18,814,672 +0.01(+0.15%)
Feb 24, 2004 3.810 3.920 3.791 3.902 22,007,858 +0.09(+2.29%)
Feb 23, 2004 3.767 3.827 3.757 3.815 12,402,612 +0.05(+1.31%)
Feb 20, 2004 3.810 3.811 3.732 3.766 8,686,110 -0.04(-1.02%)
Feb 19, 2004 3.818 3.849 3.799 3.805 6,119,002 -0.00(-0.06%)
Feb 18, 2004 3.831 3.832 3.784 3.807 6,045,738 -0.03(-0.77%)
Feb 17, 2004 3.794 3.849 3.794 3.836 7,966,787 +0.04(+0.94%)
Feb 13, 2004 3.789 3.815 3.763 3.800 5,409,194 -0.00(-0.06%)
Feb 12, 2004 3.845 3.856 3.795 3.802 10,707,065 -0.04(-1.15%)
Feb 11, 2004 3.794 3.859 3.794 3.847 10,592,887 +0.05(+1.33%)
Feb 10, 2004 3.773 3.802 3.753 3.796 8,515,794 +0.03(+0.80%)
Feb 09, 2004 3.739 3.784 3.736 3.766 8,394,956 +0.03(+0.86%)
Feb 06, 2004 3.713 3.747 3.708 3.734 7,675,632 +0.02(+0.47%)
Feb 05, 2004 3.714 3.744 3.691 3.717 9,370,228 +0.00(+0.06%)
Feb 04, 2004 3.673 3.755 3.669 3.715 15,036,324 +0.03(+0.91%)
Feb 03, 2004 3.678 3.714 3.671 3.681 7,990,574 -0.01(-0.28%)
Feb 02, 2004 3.657 3.731 3.653 3.692 9,745,113 +0.03(+0.85%)
Jan 30, 2004 3.591 3.667 3.565 3.661 11,043,891 +0.06(+1.65%)
Jan 29, 2004 3.620 3.631 3.581 3.601 9,431,123 -0.01(-0.15%)
Jan 28, 2004 3.668 3.673 3.596 3.606 9,140,920 -0.05(-1.41%)
Jan 27, 2004 3.673 3.678 3.651 3.658 6,382,564 -0.02(-0.41%)
Jan 26, 2004 3.656 3.678 3.639 3.673 8,698,479 +0.02(+0.46%)
Jan 23, 2004 3.665 3.688 3.642 3.656 6,650,883 -0.00(-0.13%)
Jan 22, 2004 3.708 3.711 3.655 3.661 6,690,845 -0.04(-1.14%)
Jan 21, 2004 3.658 3.711 3.636 3.703 12,622,405 +0.03(+0.87%)
Jan 20, 2004 3.655 3.678 3.640 3.671 10,418,765 +0.03(+0.72%)
Jan 16, 2004 3.642 3.675 3.625 3.645 7,691,808 +0.02(+0.45%)
Jan 15, 2004 3.635 3.646 3.587 3.629 12,630,017 -0.01(-0.19%)
Jan 14, 2004 3.626 3.652 3.622 3.635 9,135,211 +0.00(+0.12%)
Jan 13, 2004 3.620 3.652 3.615 3.631 12,119,069 +0.01(+0.36%)
Jan 12, 2004 3.584 3.629 3.579 3.618 13,076,264 +0.05(+1.44%)
Jan 09, 2004 3.593 3.606 3.560 3.567 7,815,501 -0.03(-0.77%)
Jan 08, 2004 3.572 3.621 3.561 3.594 18,176,226 +0.04(+1.00%)
Jan 07, 2004 3.548 3.567 3.485 3.559 15,798,463 +0.01(+0.34%)
Jan 06, 2004 3.544 3.559 3.539 3.547 17,215,226 -0.00(-0.09%)
Jan 05, 2004 3.544 3.579 3.536 3.550 14,150,491 -0.00(-0.09%)
Jan 02, 2004 3.610 3.623 3.543 3.553 10,367,385 -0.04(-1.24%)
Dec 31, 2003 3.573 3.602 3.573 3.598 10,431,134 +0.02(+0.59%)
Dec 30, 2003 3.565 3.582 3.552 3.577 8,861,183 +0.01(+0.32%)
Dec 29, 2003 3.579 3.579 3.547 3.565 10,777,475 -0.00(-0.01%)
Dec 26, 2003 3.550 3.583 3.542 3.565 4,815,467 +0.02(+0.47%)
Dec 24, 2003 3.565 3.565 3.512 3.549 6,497,693 -0.01(-0.18%)
Dec 23, 2003 3.532 3.558 3.530 3.555 10,291,266 +0.02(+0.52%)
Dec 22, 2003 3.530 3.549 3.512 3.537 17,376,026 +0.02(+0.55%)
Dec 19, 2003 3.495 3.526 3.460 3.517 41,765,452 +0.01(+0.19%)
Dec 18, 2003 3.469 3.531 3.469 3.510 26,897,540 +0.04(+1.20%)
Dec 17, 2003 3.415 3.471 3.389 3.469 17,427,406 +0.05(+1.38%)
Dec 16, 2003 3.418 3.426 3.322 3.421 13,749,915 +0.05(+1.39%)
Dec 15, 2003 3.450 3.451 3.375 3.375 13,355,049 -0.01(-0.31%)
Dec 12, 2003 3.403 3.419 3.374 3.385 9,868,806 -0.01(-0.42%)
Dec 11, 2003 3.350 3.415 3.344 3.399 12,375,019 +0.03(+0.98%)
Dec 10, 2003 3.418 3.418 3.360 3.366 13,543,443 -0.04(-1.28%)
Dec 09, 2003 3.466 3.466 3.395 3.410 11,341,706 -0.04(-1.05%)
Dec 08, 2003 3.444 3.455 3.430 3.446 8,550,999 +0.00(+0.06%)
Dec 05, 2003 3.431 3.459 3.423 3.444 9,816,475 +0.01(+0.43%)
Dec 04, 2003 3.481 3.483 3.410 3.429 21,430,306 -0.04(-1.12%)
Dec 03, 2003 3.535 3.536 3.465 3.468 19,789,944 -0.06(-1.79%)
Dec 02, 2003 3.563 3.563 3.528 3.531 9,551,962 -0.03(-0.96%)
Dec 01, 2003 3.545 3.560 3.532 3.565 12,071,495 +0.03(+0.89%)
Nov 28, 2003 3.542 3.546 3.527 3.534 3,246,468 -0.01(-0.15%)
Nov 26, 2003 3.530 3.539 3.511 3.539 13,639,543 +0.01(+0.27%)
Nov 25, 2003 3.429 3.541 3.429 3.530 50,238,428 +0.13(+3.87%)
Nov 24, 2003 3.353 3.404 3.353 3.398 24,751,940 +0.07(+2.15%)
Nov 21, 2003 3.284 3.349 3.284 3.327 12,570,073 +0.04(+1.13%)
Nov 20, 2003 3.221 3.337 3.213 3.290 26,240,064 +0.07(+2.30%)
Nov 19, 2003 3.245 3.245 3.189 3.216 12,742,292 -0.03(-1.04%)
Nov 18, 2003 3.259 3.296 3.245 3.249 15,120,054 +0.00(+0.05%)
Nov 17, 2003 3.243 3.261 3.232 3.248 13,476,839 +0.00(+0.00%)
Nov 14, 2003 3.250 3.276 3.230 3.248 10,780,329 -0.00(-0.06%)
Nov 13, 2003 3.256 3.270 3.219 3.250 10,511,059 -0.01(-0.19%)
Nov 12, 2003 3.256 3.280 3.252 3.256 11,444,466 +0.00(+0.06%)
Nov 11, 2003 3.248 3.273 3.234 3.254 8,180,871 -0.01(-0.21%)
Nov 10, 2003 3.300 3.302 3.251 3.261 16,907,896 -0.05(-1.51%)
Nov 07, 2003 3.297 3.317 3.286 3.311 11,755,602 +0.02(+0.51%)
Nov 06, 2003 3.327 3.327 3.279 3.294 12,341,717 -0.03(-0.92%)
Nov 05, 2003 3.338 3.346 3.332 3.324 8,586,204 -0.02(-0.46%)
Nov 04, 2003 3.338 3.348 3.332 3.340 8,065,142 -0.02(-0.66%)
Nov 03, 2003 3.348 3.360 3.317 3.362 12,019,877 +0.00(+0.11%)
Oct 31, 2003 3.336 3.376 3.313 3.358 14,056,294 +0.04(+1.30%)
Oct 30, 2003 3.355 3.355 3.311 3.315 8,621,409 -0.01(-0.30%)
Oct 29, 2003 3.350 3.350 3.316 3.325 11,887,858 -0.03(-0.83%)
Oct 28, 2003 3.276 3.354 3.274 3.353 15,913,593 +0.08(+2.49%)
Oct 27, 2003 3.255 3.292 3.224 3.271 12,354,086 +0.01(+0.35%)
Oct 24, 2003 3.301 3.301 3.240 3.260 11,227,528 -0.04(-1.23%)
Oct 23, 2003 3.291 3.303 3.264 3.300 13,091,487 +0.01(+0.29%)
Oct 22, 2003 3.341 3.341 3.283 3.291 10,523,428 -0.05(-1.49%)
Oct 21, 2003 3.337 3.360 3.337 3.341 7,609,028 -0.01(-0.44%)
Oct 20, 2003 3.352 3.373 3.332 3.355 13,181,879 -0.00(-0.03%)
Oct 17, 2003 3.395 3.404 3.356 3.356 12,336,960 -0.04(-1.21%)
Oct 16, 2003 3.392 3.410 3.381 3.397 13,496,820 +0.01(+0.17%)
Oct 15, 2003 3.400 3.402 3.369 3.392 12,757,516 +0.00(+0.14%)
Oct 14, 2003 3.355 3.384 3.348 3.387 9,850,728 +0.01(+0.17%)
Oct 13, 2003 3.324 3.389 3.333 3.381 8,555,757 +0.06(+1.71%)
Oct 10, 2003 3.355 3.355 3.307 3.324 10,361,676 -0.03(-1.03%)
Oct 09, 2003 3.374 3.384 3.346 3.359 11,315,064 -0.00(-0.09%)
Oct 08, 2003 3.340 3.364 3.340 3.362 12,405,467 +0.02(+0.66%)
Oct 07, 2003 3.301 3.337 3.290 3.340 12,465,410 +0.04(+1.19%)
Oct 06, 2003 3.316 3.318 3.295 3.301 15,560,592 -0.02(-0.46%)
Oct 03, 2003 3.305 3.340 3.305 3.316 15,270,389 +0.04(+1.14%)
Oct 02, 2003 3.250 3.281 3.249 3.279 12,191,382 +0.03(+0.84%)
Oct 01, 2003 3.195 3.251 3.190 3.251 15,391,228 +0.06(+1.73%)
Sep 30, 2003 3.205 3.207 3.166 3.196 17,202,856 -0.01(-0.26%)
Sep 29, 2003 3.198 3.219 3.189 3.204 20,298,990 +0.01(+0.21%)
Sep 26, 2003 3.174 3.200 3.141 3.198 19,138,178 +0.02(+0.75%)
Sep 25, 2003 3.192 3.192 3.170 3.174 9,437,784 -0.02(-0.74%)
Sep 24, 2003 3.206 3.219 3.202 3.198 14,792,743 -0.01(-0.44%)
Sep 23, 2003 3.198 3.227 3.198 3.212 13,248,483 -0.01(-0.26%)
Sep 22, 2003 3.187 3.235 3.187 3.220 25,036,436 -0.01(-0.36%)
Sep 19, 2003 3.179 3.271 3.169 3.232 70,707,736 +0.22(+7.42%)
Sep 18, 2003 3.002 3.015 2.990 3.008 12,968,746 +0.01(+0.23%)
Sep 17, 2003 2.985 3.003 2.976 3.002 10,407,347 +0.03(+0.99%)
Sep 16, 2003 2.961 2.984 2.954 2.972 11,471,108 +0.01(+0.37%)
Sep 15, 2003 2.930 2.986 2.930 2.961 6,628,998 +0.04(+1.20%)
Sep 12, 2003 2.932 2.934 2.894 2.926 6,716,535 -0.01(-0.20%)
Sep 11, 2003 2.916 2.957 2.916 2.932 8,965,847 +0.02(+0.72%)
Sep 10, 2003 2.957 2.960 2.911 2.911 9,066,704 -0.05(-1.58%)
Sep 09, 2003 2.961 2.971 2.946 2.957 9,556,719 -0.03(-1.00%)
Sep 08, 2003 2.959 3.020 2.955 2.987 9,561,477 +0.03(+0.99%)
Sep 05, 2003 2.980 2.994 2.949 2.958 9,431,123 -0.03(-0.90%)
Sep 04, 2003 3.011 3.023 2.973 2.985 8,452,045 -0.02(-0.77%)
Sep 03, 2003 3.021 3.022 2.990 3.008 9,445,395 -0.01(-0.42%)
Sep 02, 2003 2.998 3.022 2.970 3.021 7,372,109 +0.03(+0.88%)
Aug 29, 2003 2.954 2.999 2.953 2.994 12,648,095 +0.05(+1.53%)
Aug 28, 2003 2.935 2.956 2.922 2.949 6,940,134 +0.02(+0.81%)
Aug 27, 2003 2.899 2.939 2.888 2.925 4,817,370 +0.01(+0.45%)
Aug 26, 2003 2.903 2.919 2.884 2.912 6,918,250 +0.01(+0.31%)
Aug 25, 2003 2.887 2.908 2.864 2.903 7,265,542 +0.03(+1.01%)
Aug 22, 2003 2.922 2.922 2.874 2.874 8,691,819 -0.03(-0.89%)
Aug 21, 2003 2.861 2.927 2.851 2.900 17,582,498 +0.05(+1.58%)
Aug 20, 2003 2.841 2.869 2.841 2.855 6,861,161 -0.02(-0.59%)
Aug 19, 2003 2.903 2.903 2.846 2.872 10,800,311 -0.02(-0.78%)
Aug 18, 2003 2.903 2.923 2.885 2.894 9,755,580 -0.01(-0.31%)
Aug 15, 2003 2.880 2.905 2.859 2.903 4,807,855 +0.02(+0.82%)
Aug 14, 2003 2.858 2.890 2.846 2.880 10,022,947 +0.02(+0.77%)
Aug 13, 2003 2.836 2.874 2.833 2.858 14,790,840 +0.03(+1.21%)
Aug 12, 2003 2.785 2.831 2.785 2.823 10,233,225 +0.05(+1.80%)
Aug 11, 2003 2.772 2.777 2.748 2.774 11,183,759 -0.00(-0.06%)
Aug 08, 2003 2.660 2.780 2.660 2.775 20,330,388 +0.12(+4.37%)
Aug 07, 2003 2.631 2.667 2.629 2.659 10,731,804 +0.05(+1.81%)
Aug 06, 2003 2.617 2.655 2.606 2.612 13,376,933 -0.00(-0.18%)
Aug 05, 2003 2.664 2.664 2.616 2.616 9,459,668 -0.04(-1.64%)
Aug 04, 2003 2.654 2.691 2.627 2.660 11,577,674 -0.00(-0.16%)
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.