Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cray Inc
(NQ:
CRAY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
6.630
6.700
6.140
6.200
1,708,600
-0.20(-3.13%)
Apr 29, 2004
6.480
6.550
5.842
6.400
7,602,600
-0.67(-9.43%)
Apr 28, 2004
7.220
7.240
6.980
7.066
1,901,000
+0.08(+1.09%)
Apr 27, 2004
7.110
7.240
6.890
6.990
1,078,800
-0.12(-1.69%)
Apr 26, 2004
7.250
7.340
7.030
7.110
1,371,100
-0.04(-0.56%)
Apr 23, 2004
7.020
7.210
6.910
7.150
1,119,800
+0.06(+0.85%)
Apr 22, 2004
7.000
7.150
6.910
7.090
1,321,100
+0.03(+0.42%)
Apr 21, 2004
7.100
7.230
6.800
7.060
1,769,700
-0.02(-0.28%)
Apr 20, 2004
7.390
7.750
7.070
7.080
5,820,000
+0.63(+9.77%)
Apr 19, 2004
6.500
6.500
6.300
6.450
1,175,300
+0.11(+1.74%)
Apr 16, 2004
6.480
6.640
6.300
6.340
1,061,800
-0.12(-1.86%)
Apr 15, 2004
6.820
6.850
6.400
6.460
841,700
-0.24(-3.58%)
Apr 14, 2004
6.790
6.850
6.420
6.700
1,274,500
+0.07(+1.06%)
Apr 13, 2004
7.050
7.090
6.560
6.630
1,230,500
-0.31(-4.47%)
Apr 12, 2004
6.860
7.050
6.800
6.940
1,507,700
+0.13(+1.91%)
Apr 08, 2004
6.850
6.900
6.770
6.810
473,900
+0.07(+1.04%)
Apr 07, 2004
6.760
6.910
6.700
6.740
1,003,200
-0.06(-0.88%)
Apr 06, 2004
6.800
6.930
6.750
6.800
1,169,500
+0.05(+0.74%)
Apr 05, 2004
6.850
6.910
6.680
6.750
764,800
+0.10(+1.50%)
Apr 02, 2004
6.840
6.850
6.610
6.650
1,113,800
+0.00(+0.00%)
Apr 01, 2004
6.800
6.800
6.520
6.650
869,800
+0.02(+0.30%)
Mar 31, 2004
6.750
7.000
6.500
6.630
1,620,300
+0.15(+2.31%)
Mar 30, 2004
6.400
6.500
6.290
6.480
1,228,800
+0.09(+1.41%)
Mar 29, 2004
6.220
6.400
6.200
6.390
1,552,100
+0.20(+3.23%)
Mar 26, 2004
6.400
6.490
6.160
6.190
1,851,000
-0.18(-2.83%)
Mar 25, 2004
6.250
6.450
6.250
6.370
1,987,800
+0.15(+2.41%)
Mar 24, 2004
6.300
6.390
6.180
6.220
639,400
-0.07(-1.11%)
Mar 23, 2004
6.300
6.400
6.140
6.290
745,800
+0.12(+1.94%)
Mar 22, 2004
6.290
6.350
6.060
6.170
1,265,700
-0.20(-3.14%)
Mar 19, 2004
6.420
6.500
6.300
6.370
802,900
+0.01(+0.16%)
Mar 18, 2004
6.600
6.620
6.290
6.360
1,426,100
-0.25(-3.78%)
Mar 17, 2004
6.496
6.640
6.450
6.610
1,018,700
+0.16(+2.48%)
Mar 16, 2004
6.620
6.730
6.140
6.450
2,039,500
-0.08(-1.23%)
Mar 15, 2004
6.800
6.850
6.420
6.530
941,400
-0.27(-3.97%)
Mar 12, 2004
6.850
6.950
6.700
6.800
1,031,700
+0.10(+1.49%)
Mar 11, 2004
6.530
6.940
6.420
6.700
1,693,900
+0.04(+0.60%)
Mar 10, 2004
6.940
7.000
6.550
6.660
1,630,800
-0.25(-3.62%)
Mar 09, 2004
7.200
7.210
6.820
6.910
1,361,000
-0.09(-1.29%)
Mar 08, 2004
7.200
7.320
6.960
7.000
1,508,000
-0.17(-2.37%)
Mar 05, 2004
7.200
7.360
7.120
7.170
1,714,200
-0.06(-0.83%)
Mar 04, 2004
7.196
7.280
7.130
7.230
1,248,200
+0.11(+1.54%)
Mar 03, 2004
7.140
7.180
6.900
7.120
2,078,300
+0.09(+1.28%)
Mar 02, 2004
7.310
7.370
6.980
7.030
4,202,100
-0.29(-3.96%)
Mar 01, 2004
7.390
7.500
7.280
7.320
1,631,700
-0.09(-1.21%)
Feb 27, 2004
7.420
7.520
7.280
7.410
2,272,200
+0.13(+1.79%)
Feb 26, 2004
7.360
7.530
7.020
7.280
5,599,200
-0.67(-8.43%)
Feb 25, 2004
7.890
8.000
7.800
7.950
822,300
+0.11(+1.40%)
Feb 24, 2004
7.740
7.980
7.690
7.840
1,807,400
+0.08(+1.03%)
Feb 23, 2004
8.050
8.200
7.620
7.760
2,519,800
-0.33(-4.08%)
Feb 20, 2004
8.136
8.200
7.850
8.090
1,626,600
+0.08(+1.00%)
Feb 19, 2004
8.260
8.300
7.990
8.010
1,076,400
-0.13(-1.60%)
Feb 18, 2004
8.170
8.250
8.050
8.140
1,292,600
+0.06(+0.74%)
Feb 17, 2004
8.054
8.120
7.950
8.080
1,173,600
+0.17(+2.15%)
Feb 13, 2004
8.090
8.140
7.900
7.910
1,942,500
-0.09(-1.12%)
Feb 12, 2004
8.340
8.340
8.000
8.000
1,539,300
-0.17(-2.08%)
Feb 11, 2004
8.490
8.490
8.150
8.170
1,892,200
-0.15(-1.80%)
Feb 10, 2004
7.990
8.350
7.900
8.320
2,527,900
+0.30(+3.74%)
Feb 09, 2004
8.040
8.150
7.850
8.020
4,242,900
+0.20(+2.56%)
Feb 06, 2004
7.570
8.000
7.280
7.820
7,323,700
+0.93(+13.50%)
Feb 05, 2004
6.940
7.180
6.790
6.890
5,172,600
+0.07(+1.03%)
Feb 04, 2004
7.210
7.220
6.800
6.820
3,661,600
-0.42(-5.80%)
Feb 03, 2004
7.670
7.670
7.210
7.240
2,248,200
-0.36(-4.74%)
Feb 02, 2004
7.860
7.970
7.510
7.600
3,233,800
-0.15(-1.94%)
Jan 30, 2004
8.150
8.150
7.630
7.750
5,568,000
+0.00(+0.00%)
Jan 29, 2004
9.610
9.650
7.420
7.750
12,672,400
-3.61(-31.78%)
Jan 27, 2004
11.47
11.53
11.07
11.36
1,015,900
-0.14(-1.22%)
Jan 26, 2004
11.01
11.50
10.94
11.50
867,600
+0.38(+3.42%)
Jan 23, 2004
11.01
11.18
10.98
11.12
577,900
+0.12(+1.09%)
Jan 22, 2004
11.02
11.19
10.86
11.00
831,000
-0.01(-0.09%)
Jan 21, 2004
11.29
11.33
10.40
11.01
1,470,200
-0.30(-2.65%)
Jan 20, 2004
11.68
11.74
11.19
11.31
1,340,600
-0.27(-2.33%)
Jan 16, 2004
11.18
11.72
11.17
11.58
1,128,700
+0.38(+3.39%)
Jan 15, 2004
11.35
11.39
11.14
11.20
708,431
-0.20(-1.75%)
Jan 14, 2004
11.48
11.50
11.23
11.40
676,623
-0.07(-0.61%)
Jan 13, 2004
11.29
11.75
11.10
11.47
1,781,461
+0.19(+1.68%)
Jan 12, 2004
11.13
11.35
11.08
11.28
788,290
+0.15(+1.35%)
Jan 09, 2004
10.98
11.39
10.91
11.13
1,330,824
+0.12(+1.09%)
Jan 08, 2004
11.10
11.40
10.96
11.01
1,391,052
-0.04(-0.36%)
Jan 07, 2004
11.17
11.18
10.55
11.05
2,747,852
-0.15(-1.34%)
Jan 06, 2004
10.37
11.31
10.34
11.20
3,875,800
+0.86(+8.32%)
Jan 05, 2004
10.10
10.46
10.07
10.34
1,691,300
+0.30(+2.99%)
Jan 02, 2004
9.930
10.05
9.930
10.04
933,000
+0.11(+1.11%)
Dec 31, 2003
10.15
10.19
9.800
9.930
772,200
-0.15(-1.49%)
Dec 30, 2003
10.26
10.32
9.970
10.08
650,062
-0.14(-1.37%)
Dec 29, 2003
10.11
10.33
10.09
10.22
1,436,038
+0.11(+1.09%)
Dec 26, 2003
10.00
10.16
9.960
10.11
389,826
+0.12(+1.20%)
Dec 24, 2003
10.13
10.13
9.860
9.990
651,688
-0.09(-0.89%)
Dec 23, 2003
9.600
10.23
9.520
10.08
2,931,040
+0.73(+7.81%)
Dec 22, 2003
9.110
9.350
9.090
9.350
1,331,481
+0.26(+2.86%)
Dec 19, 2003
9.370
9.400
9.000
9.090
1,371,815
-0.10(-1.09%)
Dec 18, 2003
8.880
9.250
8.820
9.190
1,761,885
+0.54(+6.24%)
Dec 17, 2003
8.660
8.790
8.590
8.650
679,568
+0.02(+0.23%)
Dec 16, 2003
8.490
8.800
8.490
8.630
1,204,169
+0.15(+1.77%)
Dec 15, 2003
9.050
9.260
8.480
8.480
1,146,448
-0.47(-5.25%)
Dec 12, 2003
8.500
9.040
8.320
8.950
2,338,946
+0.48(+5.67%)
Dec 11, 2003
8.550
8.690
8.270
8.470
1,962,400
-0.04(-0.47%)
Dec 10, 2003
9.340
9.340
8.370
8.510
2,092,020
-0.58(-6.38%)
Dec 09, 2003
9.430
9.450
9.030
9.090
1,000,884
-0.11(-1.20%)
Dec 08, 2003
9.130
9.500
9.100
9.200
1,056,340
-0.10(-1.08%)
Dec 05, 2003
9.650
9.770
9.150
9.300
947,550
-0.35(-3.63%)
Dec 04, 2003
9.990
10.12
9.370
9.650
1,357,564
-0.28(-2.82%)
Dec 03, 2003
10.24
10.40
9.800
9.930
1,815,644
-0.17(-1.68%)
Dec 02, 2003
9.750
10.34
9.740
10.10
2,823,877
+0.47(+4.88%)
Dec 01, 2003
10.49
10.50
9.600
9.630
2,451,513
-0.77(-7.40%)
Nov 28, 2003
10.23
10.47
10.16
10.40
734,568
+0.11(+1.07%)
Nov 26, 2003
10.87
10.87
9.710
10.29
6,697,410
-0.59(-5.42%)
Nov 25, 2003
11.18
11.28
10.76
10.88
1,013,795
-0.26(-2.33%)
Nov 24, 2003
11.10
11.42
10.97
11.14
1,272,833
+0.21(+1.92%)
Nov 21, 2003
10.99
11.25
10.85
10.93
623,078
+0.08(+0.74%)
Nov 20, 2003
11.21
11.47
10.76
10.85
1,383,132
-0.38(-3.38%)
Nov 19, 2003
11.40
11.47
11.05
11.23
556,392
-0.01(-0.09%)
Nov 18, 2003
11.45
11.63
11.22
11.24
766,870
-0.16(-1.40%)
Nov 17, 2003
11.57
11.62
11.19
11.40
1,080,289
-0.28(-2.40%)
Nov 14, 2003
11.95
12.06
11.63
11.68
612,550
-0.36(-2.99%)
Nov 13, 2003
12.25
12.30
11.97
12.04
593,879
-0.21(-1.71%)
Nov 12, 2003
11.96
12.37
11.85
12.25
885,474
+0.35(+2.93%)
Nov 11, 2003
12.21
12.23
11.60
11.90
822,101
-0.20(-1.64%)
Nov 10, 2003
12.33
12.64
12.09
12.10
1,354,423
-0.20(-1.63%)
Nov 07, 2003
12.54
12.73
12.15
12.30
1,596,894
+0.20(+1.65%)
Nov 06, 2003
13.00
13.00
11.83
12.10
1,282,034
-0.47(-3.74%)
Nov 05, 2003
12.45
12.67
12.31
12.57
765,472
+0.04(+0.32%)
Nov 04, 2003
12.70
12.75
12.50
12.53
746,567
-0.18(-1.42%)
Nov 03, 2003
13.02
13.18
12.54
12.71
1,069,320
-0.39(-2.98%)
Oct 31, 2003
12.92
13.13
12.73
13.10
1,399,765
+0.35(+2.75%)
Oct 30, 2003
12.22
13.15
12.55
12.75
2,038,507
+0.53(+4.34%)
Oct 29, 2003
12.50
12.64
11.80
12.22
1,029,830
-0.28(-2.24%)
Oct 28, 2003
11.72
12.50
11.67
12.50
968,072
+0.88(+7.57%)
Oct 27, 2003
11.84
12.11
11.52
11.62
1,056,100
-0.16(-1.37%)
Oct 24, 2003
11.58
11.87
11.56
11.78
601,800
+0.26(+2.27%)
Oct 23, 2003
11.80
12.00
11.51
11.52
646,700
-0.36(-3.03%)
Oct 22, 2003
12.37
12.43
11.88
11.88
889,800
-0.65(-5.19%)
Oct 21, 2003
12.30
12.89
12.29
12.53
1,269,381
+0.50(+4.16%)
Oct 20, 2003
11.30
12.03
11.15
12.03
1,325,288
+0.88(+7.89%)
Oct 17, 2003
11.70
11.98
11.12
11.15
1,611,850
-0.60(-5.11%)
Oct 16, 2003
12.34
12.31
11.75
11.75
1,394,522
-0.59(-4.78%)
Oct 15, 2003
12.70
12.84
11.72
12.34
1,023,687
-0.27(-2.14%)
Oct 14, 2003
13.22
13.29
12.61
12.61
1,312,203
-0.73(-5.47%)
Oct 13, 2003
13.32
13.46
13.21
13.34
416,775
-0.06(-0.45%)
Oct 10, 2003
13.45
13.49
13.21
13.40
458,505
-0.09(-0.67%)
Oct 09, 2003
13.34
13.68
13.18
13.49
854,764
+0.31(+2.35%)
Oct 08, 2003
13.40
13.42
13.03
13.18
731,300
-0.22(-1.64%)
Oct 07, 2003
13.37
13.53
13.07
13.40
1,027,245
+0.18(+1.36%)
Oct 06, 2003
12.85
13.39
12.74
13.22
1,182,043
+0.52(+4.09%)
Oct 03, 2003
12.33
12.98
12.24
12.70
1,686,024
+0.48(+3.94%)
Oct 02, 2003
11.24
12.32
11.21
12.22
1,762,219
+1.14(+10.28%)
Oct 01, 2003
10.92
11.25
10.65
11.08
1,175,097
+0.13(+1.19%)
Sep 30, 2003
11.64
11.86
10.81
10.95
933,427
-0.68(-5.85%)
Sep 29, 2003
11.50
12.09
11.07
11.63
785,847
+0.16(+1.39%)
Sep 26, 2003
11.84
11.85
11.09
11.47
1,062,747
-0.45(-3.78%)
Sep 25, 2003
12.13
12.18
11.30
11.92
768,920
-0.20(-1.63%)
Sep 24, 2003
12.52
12.59
11.82
12.12
728,238
-0.46(-3.68%)
Sep 23, 2003
12.12
12.61
12.12
12.58
606,744
+0.45(+3.71%)
Sep 22, 2003
12.70
12.70
12.07
12.13
963,641
-0.62(-4.86%)
Sep 19, 2003
12.78
13.00
12.73
12.75
689,030
-0.21(-1.62%)
Sep 18, 2003
12.80
13.02
12.65
12.96
827,030
+0.20(+1.57%)
Sep 17, 2003
13.20
13.25
12.65
12.76
1,333,357
-0.44(-3.33%)
Sep 16, 2003
13.00
13.25
13.00
13.20
1,254,314
+0.20(+1.54%)
Sep 15, 2003
12.94
13.24
12.85
13.00
1,374,400
-0.40(-2.99%)
Sep 12, 2003
13.11
13.59
12.90
13.40
706,700
+0.21(+1.59%)
Sep 11, 2003
13.42
13.49
13.10
13.19
872,100
-0.22(-1.64%)
Sep 10, 2003
13.24
13.99
13.00
13.41
2,013,900
+0.16(+1.21%)
Sep 09, 2003
13.13
13.45
12.95
13.25
1,175,100
+0.14(+1.07%)
Sep 08, 2003
13.69
13.94
13.10
13.11
1,438,300
-0.49(-3.60%)
Sep 05, 2003
13.05
13.63
12.50
13.60
1,961,821
+0.50(+3.82%)
Sep 04, 2003
12.40
13.20
12.25
13.10
1,258,100
+0.42(+3.31%)
Sep 03, 2003
12.90
13.01
12.50
12.68
654,500
-0.23(-1.78%)
Sep 02, 2003
12.63
12.91
12.60
12.91
629,900
+0.25(+1.97%)
Aug 29, 2003
12.98
12.98
12.29
12.66
898,600
-0.03(-0.24%)
Aug 28, 2003
12.06
12.70
11.95
12.69
961,200
+0.59(+4.88%)
Aug 27, 2003
11.83
12.18
11.73
12.10
844,300
+0.28(+2.37%)
Aug 26, 2003
11.51
11.90
11.26
11.82
917,900
+0.19(+1.63%)
Aug 25, 2003
12.19
12.30
11.45
11.63
1,566,000
-0.69(-5.60%)
Aug 22, 2003
12.40
12.69
12.20
12.32
1,736,100
-0.01(-0.08%)
Aug 21, 2003
12.86
13.25
12.33
12.33
1,189,500
-0.34(-2.68%)
Aug 20, 2003
12.65
13.25
12.49
12.67
1,803,700
-0.05(-0.39%)
Aug 19, 2003
12.45
12.74
12.30
12.72
1,470,800
+0.37(+3.00%)
Aug 18, 2003
12.24
12.36
11.91
12.35
1,023,900
+0.10(+0.82%)
Aug 15, 2003
11.99
12.43
11.94
12.25
603,700
+0.27(+2.25%)
Aug 14, 2003
11.02
12.11
11.00
11.98
2,097,300
+0.96(+8.71%)
Aug 13, 2003
10.99
11.14
10.92
11.02
670,200
+0.02(+0.18%)
Aug 12, 2003
10.70
11.14
10.51
11.00
890,300
+0.33(+3.09%)
Aug 11, 2003
10.56
10.80
10.52
10.67
644,000
+0.11(+1.04%)
Aug 08, 2003
10.87
10.95
10.11
10.56
1,114,400
-0.34(-3.12%)
Aug 07, 2003
11.10
11.27
10.87
10.90
793,300
-0.14(-1.27%)
Aug 06, 2003
11.00
11.30
10.52
11.04
795,600
-0.06(-0.54%)
Aug 05, 2003
11.22
11.48
11.04
11.10
1,294,100
-0.30(-2.63%)
Aug 04, 2003
11.34
11.52
10.97
11.40
1,639,400
+0.19(+1.69%)
Aug 01, 2003
11.04
11.29
10.85
11.21
2,186,900
+0.13(+1.17%)
Jul 31, 2003
10.16
11.60
10.10
11.08
6,299,500
+1.38(+14.23%)
Jul 30, 2003
9.050
9.930
9.000
9.700
1,973,800
+0.70(+7.78%)
Jul 29, 2003
9.080
9.160
8.900
9.000
1,181,000
-0.08(-0.88%)
Jul 28, 2003
9.250
9.260
8.900
9.080
504,400
-0.13(-1.41%)
Jul 25, 2003
9.150
9.270
8.840
9.210
531,200
+0.16(+1.77%)
Jul 24, 2003
9.290
9.500
9.030
9.050
1,163,400
-0.20(-2.16%)
Jul 23, 2003
9.480
9.480
8.840
9.250
586,700
-0.11(-1.18%)
Jul 22, 2003
9.270
9.650
9.150
9.360
1,883,300
+0.09(+0.97%)
Jul 21, 2003
9.110
9.310
9.020
9.270
563,600
+0.00(+0.00%)
Jul 18, 2003
8.930
9.300
8.900
9.270
619,200
+0.40(+4.51%)
Jul 17, 2003
9.280
9.360
8.850
8.870
1,034,500
-0.52(-5.54%)
Jul 16, 2003
9.120
9.500
9.090
9.390
1,161,800
+0.31(+3.41%)
Jul 15, 2003
9.320
9.420
8.880
9.080
930,600
-0.22(-2.37%)
Jul 14, 2003
9.010
9.500
9.010
9.300
1,058,100
+0.35(+3.91%)
Jul 11, 2003
9.050
9.090
8.590
8.950
565,400
+0.12(+1.36%)
Jul 10, 2003
9.150
9.190
8.810
8.830
904,500
-0.26(-2.86%)
Jul 09, 2003
9.600
9.680
9.060
9.090
2,652,000
-0.31(-3.30%)
Jul 08, 2003
8.790
9.420
8.630
9.400
3,139,200
+0.52(+5.86%)
Jul 07, 2003
8.200
8.950
8.040
8.880
2,126,200
+0.82(+10.17%)
Jul 03, 2003
8.190
8.200
7.920
8.060
360,800
-0.12(-1.47%)
Jul 02, 2003
8.050
8.280
7.960
8.180
1,044,718
+0.15(+1.87%)
Jul 01, 2003
7.850
8.055
7.700
8.030
597,600
+0.13(+1.65%)
Jun 30, 2003
8.000
8.100
7.750
7.900
717,471
-0.10(-1.25%)
Jun 27, 2003
8.010
8.120
7.921
8.000
490,176
-0.05(-0.62%)
Jun 26, 2003
8.190
8.190
7.950
8.050
1,039,300
-0.05(-0.62%)
Jun 25, 2003
8.000
8.240
7.980
8.100
1,209,900
+0.12(+1.50%)
Jun 24, 2003
7.830
8.070
7.820
7.980
984,600
+0.18(+2.31%)
Jun 23, 2003
8.300
8.370
7.650
7.800
2,888,700
+0.26(+3.45%)
Jun 20, 2003
7.540
7.700
7.430
7.540
414,200
-0.10(-1.31%)
Jun 19, 2003
7.600
7.760
7.600
7.640
288,700
-0.02(-0.26%)
Jun 18, 2003
7.700
7.800
7.560
7.660
728,300
-0.08(-1.03%)
Jun 17, 2003
7.800
7.900
7.300
7.740
4,707,700
-0.20(-2.52%)
Jun 16, 2003
7.450
8.050
7.270
7.940
800,100
+0.58(+7.88%)
Jun 13, 2003
7.820
7.870
7.330
7.360
1,456,200
-0.48(-6.12%)
Jun 12, 2003
8.000
8.230
7.450
7.840
877,700
-0.12(-1.51%)
Jun 11, 2003
8.080
8.140
7.780
7.960
377,600
-0.14(-1.73%)
Jun 10, 2003
7.800
8.180
7.710
8.100
625,800
+0.31(+3.98%)
Jun 09, 2003
7.750
7.930
7.700
7.790
469,700
-0.11(-1.39%)
Jun 06, 2003
8.260
8.340
7.760
7.900
703,700
-0.19(-2.35%)
Jun 05, 2003
8.100
8.310
7.620
8.090
725,200
-0.01(-0.12%)
Jun 04, 2003
8.300
8.400
8.050
8.100
410,100
-0.13(-1.58%)
Jun 03, 2003
8.310
8.320
8.110
8.230
414,700
-0.10(-1.20%)
Jun 02, 2003
8.120
8.500
8.080
8.330
562,300
+0.32(+4.00%)
May 30, 2003
8.250
8.490
8.010
8.010
897,000
-0.17(-2.08%)
May 29, 2003
8.010
8.370
8.000
8.180
1,516,900
+0.17(+2.12%)
May 28, 2003
7.850
8.120
7.750
8.010
2,031,600
+0.21(+2.69%)
May 27, 2003
7.510
7.810
7.350
7.800
1,478,000
+0.20(+2.63%)
May 23, 2003
7.350
7.750
7.350
7.600
686,700
+0.19(+2.56%)
May 22, 2003
7.310
7.630
7.260
7.410
410,500
+0.09(+1.23%)
May 21, 2003
7.300
7.380
7.200
7.320
524,200
+0.01(+0.14%)
May 20, 2003
7.410
7.540
7.230
7.310
490,300
-0.09(-1.22%)
May 19, 2003
7.750
7.830
7.290
7.400
661,200
-0.35(-4.52%)
May 16, 2003
7.950
7.950
7.490
7.750
799,800
-0.19(-2.39%)
May 15, 2003
7.200
7.980
7.190
7.940
1,621,500
+0.75(+10.43%)
May 14, 2003
7.000
7.280
6.960
7.190
637,500
+0.10(+1.41%)
May 13, 2003
7.220
7.220
6.960
7.090
536,600
-0.11(-1.53%)
May 12, 2003
7.150
7.250
7.070
7.200
200,000
+0.13(+1.82%)
May 09, 2003
7.200
7.210
6.950
7.071
413,036
-0.07(-0.97%)
May 08, 2003
6.940
7.210
6.860
7.140
609,100
+0.20(+2.88%)
May 07, 2003
6.950
7.000
6.860
6.940
401,700
+0.04(+0.58%)
May 06, 2003
7.090
7.100
6.880
6.900
879,700
-0.10(-1.43%)
May 05, 2003
6.910
7.050
6.850
7.000
1,081,900
+0.10(+1.45%)
May 02, 2003
6.980
7.000
6.850
6.900
897,300
+0.01(+0.15%)
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
.