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
Mexico Fund
(NY:
MXF
)
15.66
+0.08 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 2024
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 (%)
May 28, 2004
7.043
7.135
7.032
7.117
18,441
+0.07(+1.05%)
May 27, 2004
6.995
7.072
6.995
7.043
22,780
+0.06(+0.79%)
May 26, 2004
6.910
7.010
6.910
6.988
18,983
+0.08(+1.12%)
May 25, 2004
6.859
6.943
6.859
6.910
27,933
+0.03(+0.48%)
May 24, 2004
6.781
6.877
6.781
6.877
38,509
+0.10(+1.41%)
May 21, 2004
6.752
6.803
6.752
6.781
7,322
+0.00(+0.00%)
May 20, 2004
6.766
6.788
6.700
6.781
23,865
-0.02(-0.27%)
May 19, 2004
6.785
6.873
6.785
6.800
33,085
+0.09(+1.32%)
May 18, 2004
6.645
6.715
6.645
6.711
50,171
+0.10(+1.56%)
May 17, 2004
6.696
6.696
6.608
6.608
94,375
-0.13(-1.86%)
May 14, 2004
6.674
6.748
6.670
6.733
41,763
+0.04(+0.55%)
May 13, 2004
6.634
6.696
6.608
6.696
30,645
+0.05(+0.72%)
May 12, 2004
6.608
6.663
6.519
6.648
77,019
+0.04(+0.61%)
May 11, 2004
6.442
6.634
6.442
6.608
206,921
+0.19(+2.99%)
May 10, 2004
6.545
6.545
6.309
6.416
208,006
-0.26(-3.92%)
May 07, 2004
6.785
6.803
6.652
6.678
46,916
-0.20(-2.90%)
May 06, 2004
7.024
7.024
6.877
6.877
35,797
-0.24(-3.37%)
May 05, 2004
7.098
7.135
7.098
7.117
7,593
-0.01(-0.10%)
May 04, 2004
6.940
7.128
6.940
7.124
49,086
+0.19(+2.71%)
May 03, 2004
6.840
6.969
6.803
6.936
71,595
+0.06(+0.86%)
Apr 30, 2004
6.859
6.895
6.796
6.877
65,357
-0.02(-0.27%)
Apr 29, 2004
7.047
7.065
6.859
6.895
135,055
-0.22(-3.16%)
Apr 28, 2004
7.319
7.319
7.117
7.120
47,730
-0.22(-3.01%)
Apr 27, 2004
7.356
7.356
7.334
7.342
36,340
-0.01(-0.20%)
Apr 26, 2004
7.412
7.449
7.356
7.356
37,967
-0.06(-0.75%)
Apr 23, 2004
7.316
7.412
7.316
7.412
31,187
+0.11(+1.52%)
Apr 22, 2004
7.272
7.319
7.264
7.301
26,034
+0.03(+0.41%)
Apr 21, 2004
7.349
7.349
7.272
7.272
36,068
-0.08(-1.10%)
Apr 20, 2004
7.375
7.412
7.353
7.353
35,797
+0.00(+0.05%)
Apr 19, 2004
7.386
7.386
7.349
7.349
37,153
-0.04(-0.55%)
Apr 16, 2004
7.338
7.412
7.323
7.390
21,966
+0.05(+0.70%)
Apr 15, 2004
7.375
7.404
7.323
7.338
25,492
-0.05(-0.65%)
Apr 14, 2004
7.522
7.541
7.364
7.386
106,850
-0.18(-2.34%)
Apr 13, 2004
7.614
7.659
7.559
7.563
36,882
-0.07(-0.87%)
Apr 12, 2004
7.614
7.685
7.607
7.629
62,103
-0.02(-0.29%)
Apr 08, 2004
7.633
7.651
7.618
7.651
31,458
+0.06(+0.73%)
Apr 07, 2004
7.600
7.614
7.526
7.596
33,628
-0.04(-0.53%)
Apr 06, 2004
7.670
7.681
7.614
7.637
31,187
-0.06(-0.72%)
Apr 05, 2004
7.725
7.725
7.692
7.692
7,322
-0.01(-0.10%)
Apr 02, 2004
7.633
7.725
7.633
7.699
31,729
+0.07(+0.87%)
Apr 01, 2004
7.430
7.633
7.430
7.633
94,104
+0.17(+2.22%)
Mar 31, 2004
7.463
7.467
7.426
7.467
28,746
+0.01(+0.10%)
Mar 30, 2004
7.474
7.474
7.378
7.460
46,645
-0.01(-0.20%)
Mar 29, 2004
7.415
7.482
7.404
7.474
30,373
+0.06(+0.80%)
Mar 26, 2004
7.356
7.467
7.345
7.415
16,814
+0.00(+0.05%)
Mar 25, 2004
7.283
7.412
7.283
7.412
37,967
+0.14(+1.88%)
Mar 24, 2004
7.194
7.279
7.194
7.275
95,189
+0.07(+0.92%)
Mar 23, 2004
7.083
7.209
7.076
7.209
130,987
+0.13(+1.82%)
Mar 22, 2004
7.246
7.246
7.061
7.080
110,647
-0.17(-2.29%)
Mar 19, 2004
7.283
7.283
7.209
7.246
70,510
+0.09(+1.24%)
Mar 18, 2004
7.128
7.157
7.102
7.157
81,900
+0.03(+0.41%)
Mar 17, 2004
7.036
7.128
7.036
7.128
151,869
+0.11(+1.52%)
Mar 16, 2004
6.988
7.043
6.988
7.021
43,933
+0.02(+0.26%)
Mar 15, 2004
7.080
7.080
6.980
7.002
44,747
-0.06(-0.84%)
Mar 12, 2004
6.962
7.065
6.962
7.061
130,444
-0.02(-0.26%)
Mar 11, 2004
7.120
7.154
7.080
7.080
62,374
-0.10(-1.34%)
Mar 10, 2004
7.283
7.316
7.176
7.176
68,612
-0.14(-1.92%)
Mar 09, 2004
7.423
7.426
7.279
7.316
53,696
-0.14(-1.93%)
Mar 08, 2004
7.371
7.467
7.349
7.460
44,747
+0.00(+0.05%)
Mar 05, 2004
7.338
7.463
7.327
7.456
49,899
+0.06(+0.85%)
Mar 04, 2004
7.393
7.408
7.338
7.393
32,272
+0.04(+0.50%)
Mar 03, 2004
7.378
7.382
7.342
7.356
49,899
-0.06(-0.80%)
Mar 02, 2004
7.356
7.430
7.356
7.415
88,409
+0.06(+0.75%)
Mar 01, 2004
7.190
7.364
7.190
7.360
273,364
+0.15(+2.15%)
Feb 27, 2004
7.150
7.246
7.150
7.205
24,678
+0.00(+0.05%)
Feb 26, 2004
7.198
7.246
7.165
7.201
31,187
+0.02(+0.26%)
Feb 25, 2004
7.135
7.183
7.135
7.183
25,763
+0.05(+0.67%)
Feb 24, 2004
7.098
7.135
6.988
7.135
56,950
+0.02(+0.26%)
Feb 23, 2004
7.120
7.161
7.076
7.117
66,985
-0.01(-0.10%)
Feb 20, 2004
7.412
7.412
7.117
7.124
110,105
-0.23(-3.16%)
Feb 19, 2004
7.319
7.375
7.319
7.356
72,951
+0.00(+0.05%)
Feb 18, 2004
7.338
7.386
7.319
7.353
51,255
-0.01(-0.20%)
Feb 17, 2004
7.238
7.378
7.238
7.367
889,518
+0.09(+1.22%)
Feb 13, 2004
7.209
7.345
7.209
7.279
55,323
+0.08(+1.08%)
Feb 12, 2004
7.076
7.260
7.076
7.201
125,834
+0.13(+1.82%)
Feb 11, 2004
6.999
7.072
6.999
7.072
21,695
+0.05(+0.74%)
Feb 10, 2004
7.117
7.120
7.006
7.021
85,155
-0.09(-1.24%)
Feb 09, 2004
7.043
7.117
7.024
7.109
56,679
+0.04(+0.63%)
Feb 06, 2004
6.899
7.080
6.899
7.065
72,137
+0.17(+2.46%)
Feb 05, 2004
6.914
6.914
6.859
6.895
38,238
-0.02(-0.27%)
Feb 04, 2004
6.888
6.973
6.884
6.914
83,256
-0.01(-0.21%)
Feb 03, 2004
6.925
6.977
6.925
6.929
48,543
+0.00(+0.00%)
Feb 02, 2004
6.755
6.936
6.755
6.929
103,325
+0.14(+2.12%)
Jan 30, 2004
6.803
6.803
6.744
6.785
20,610
+0.00(+0.00%)
Jan 29, 2004
6.914
6.914
6.729
6.785
195,531
-0.11(-1.66%)
Jan 28, 2004
6.906
7.017
6.895
6.899
56,408
-0.04(-0.53%)
Jan 27, 2004
6.888
6.954
6.888
6.936
66,171
+0.03(+0.37%)
Jan 26, 2004
6.785
6.910
6.785
6.910
133,699
+0.04(+0.64%)
Jan 23, 2004
6.822
6.906
6.822
6.866
54,781
+0.08(+1.20%)
Jan 22, 2004
6.818
6.818
6.744
6.785
48,001
+0.03(+0.38%)
Jan 21, 2004
6.766
6.822
6.715
6.759
82,443
+0.05(+0.71%)
Jan 20, 2004
6.667
6.785
6.667
6.711
39,052
+0.04(+0.55%)
Jan 16, 2004
6.619
6.711
6.619
6.674
108,749
+0.06(+0.84%)
Jan 15, 2004
6.637
6.637
6.564
6.619
65,900
+0.05(+0.79%)
Jan 14, 2004
6.490
6.589
6.490
6.567
49,086
+0.03(+0.51%)
Jan 13, 2004
6.582
6.604
6.464
6.534
877,586
-0.02(-0.28%)
Jan 12, 2004
6.512
6.567
6.512
6.552
60,205
+0.05(+0.74%)
Jan 09, 2004
6.460
6.505
6.446
6.505
215,328
+0.00(+0.00%)
Jan 08, 2004
6.387
6.505
6.387
6.505
181,429
+0.08(+1.26%)
Jan 07, 2004
6.302
6.468
6.280
6.423
166,242
+0.05(+0.75%)
Jan 06, 2004
6.416
6.453
6.361
6.375
66,442
-0.03(-0.40%)
Jan 05, 2004
6.173
6.490
6.173
6.401
138,851
+0.24(+3.95%)
Jan 02, 2004
6.029
6.210
6.029
6.158
46,103
+0.09(+1.52%)
Dec 31, 2003
6.044
6.069
6.014
6.066
30,645
+0.05(+0.86%)
Dec 30, 2003
5.992
6.040
5.992
6.014
37,153
+0.03(+0.49%)
Dec 29, 2003
5.900
6.010
5.900
5.985
167,327
+0.08(+1.44%)
Dec 26, 2003
5.874
5.900
5.845
5.900
18,712
-0.01(-0.19%)
Dec 24, 2003
5.900
5.915
5.863
5.911
25,763
+0.04(+0.63%)
Dec 23, 2003
5.830
5.863
5.800
5.874
55,323
+0.03(+0.50%)
Dec 22, 2003
5.826
5.867
5.822
5.845
50,984
-0.02(-0.31%)
Dec 19, 2003
5.826
5.863
5.826
5.863
25,763
+0.00(+0.00%)
Dec 18, 2003
5.774
5.863
5.767
5.863
42,035
+0.09(+1.60%)
Dec 17, 2003
5.719
5.763
5.715
5.771
34,712
+0.03(+0.58%)
Dec 16, 2003
5.741
5.760
5.697
5.738
64,273
-0.06(-0.95%)
Dec 15, 2003
5.734
5.793
5.715
5.793
63,459
+0.02(+0.38%)
Dec 12, 2003
5.774
5.774
5.749
5.771
36,882
-0.02(-0.38%)
Dec 11, 2003
5.715
5.808
5.715
5.793
50,713
-0.05(-0.88%)
Dec 10, 2003
5.833
5.852
5.833
5.845
44,747
+0.01(+0.25%)
Dec 09, 2003
5.859
5.859
5.830
5.830
36,068
+0.04(+0.70%)
Dec 08, 2003
5.822
5.826
5.782
5.789
26,305
-0.03(-0.57%)
Dec 05, 2003
5.826
5.841
5.800
5.822
21,695
+0.01(+0.13%)
Dec 04, 2003
5.808
5.815
5.808
5.815
22,780
-0.01(-0.25%)
Dec 03, 2003
5.881
5.900
5.830
5.830
59,120
-0.04(-0.75%)
Dec 02, 2003
5.874
5.874
5.874
5.874
12,203
-0.00(-0.06%)
Dec 01, 2003
5.771
5.878
5.771
5.878
30,373
+0.06(+1.08%)
Nov 28, 2003
5.727
5.819
5.727
5.815
19,797
+0.08(+1.48%)
Nov 26, 2003
5.664
5.730
5.664
5.730
10,034
+0.04(+0.78%)
Nov 25, 2003
5.760
5.760
5.686
5.686
21,695
-0.02(-0.39%)
Nov 24, 2003
5.701
5.822
5.701
5.708
43,119
+0.01(+0.13%)
Nov 21, 2003
5.653
5.723
5.653
5.701
59,391
-0.03(-0.58%)
Nov 20, 2003
5.752
5.752
5.723
5.734
10,034
-0.06(-1.08%)
Nov 19, 2003
5.826
5.830
5.793
5.797
17,627
-0.09(-1.50%)
Nov 18, 2003
5.870
5.918
5.870
5.885
33,628
-0.01(-0.13%)
Nov 17, 2003
5.892
5.892
5.881
5.892
39,865
-0.10(-1.60%)
Nov 14, 2003
5.977
5.988
5.977
5.988
22,509
+0.00(+0.00%)
Nov 13, 2003
5.911
6.003
5.889
5.988
43,119
+0.04(+0.68%)
Nov 12, 2003
5.863
5.948
5.863
5.948
72,951
+0.11(+1.96%)
Nov 11, 2003
5.859
5.859
5.808
5.833
59,120
-0.03(-0.57%)
Nov 10, 2003
5.870
5.937
5.863
5.867
56,408
-0.05(-0.87%)
Nov 07, 2003
5.874
5.959
5.874
5.918
34,984
+0.01(+0.19%)
Nov 06, 2003
5.852
5.926
5.833
5.907
36,068
+0.06(+1.07%)
Nov 05, 2003
5.778
5.778
5.819
5.845
36,611
-0.02(-0.38%)
Nov 04, 2003
5.778
5.778
5.778
5.867
42,035
+0.08(+1.34%)
Nov 03, 2003
5.623
5.623
5.623
5.789
116,190
+0.12(+2.08%)
Oct 31, 2003
5.612
5.671
5.612
5.671
64,544
+0.05(+0.92%)
Oct 30, 2003
5.620
5.620
5.620
5.620
55,594
+0.02(+0.33%)
Oct 29, 2003
5.605
5.605
5.586
5.601
63,730
+0.00(+0.07%)
Oct 28, 2003
5.479
5.601
5.479
5.597
110,105
+0.14(+2.50%)
Oct 27, 2003
5.420
5.505
5.420
5.461
72,409
+0.04(+0.82%)
Oct 24, 2003
5.402
5.432
5.402
5.417
12,746
-0.01(-0.14%)
Oct 23, 2003
5.420
5.450
5.413
5.424
23,322
-0.03(-0.61%)
Oct 22, 2003
5.424
5.457
5.424
5.457
52,340
+0.00(+0.00%)
Oct 21, 2003
5.420
5.498
5.457
5.457
47,187
+0.04(+0.68%)
Oct 20, 2003
5.398
5.428
5.398
5.420
22,237
+0.02(+0.41%)
Oct 17, 2003
5.380
5.398
5.380
5.398
23,051
-0.01(-0.20%)
Oct 16, 2003
5.457
5.409
5.406
5.409
18,170
-0.05(-0.88%)
Oct 15, 2003
5.472
5.491
5.457
5.457
27,661
+0.00(+0.00%)
Oct 14, 2003
5.479
5.479
5.450
5.457
26,305
-0.06(-1.07%)
Oct 13, 2003
5.457
5.516
5.476
5.516
38,509
+0.06(+1.08%)
Oct 10, 2003
5.446
5.468
5.439
5.457
38,509
-0.00(-0.07%)
Oct 09, 2003
5.428
5.476
5.428
5.461
40,136
+0.07(+1.30%)
Oct 08, 2003
5.361
5.391
5.361
5.391
27,661
-0.01(-0.20%)
Oct 07, 2003
5.432
5.432
5.432
5.402
24,678
-0.07(-1.21%)
Oct 06, 2003
5.472
5.472
5.468
5.468
4,339
+0.01(+0.20%)
Oct 03, 2003
5.439
5.502
5.439
5.457
65,357
+0.04(+0.68%)
Oct 02, 2003
5.487
5.498
5.420
5.420
24,136
-0.06(-1.08%)
Oct 01, 2003
5.391
5.491
5.391
5.479
22,780
+0.10(+1.78%)
Sep 30, 2003
5.358
5.439
5.358
5.384
169,767
-0.05(-0.95%)
Sep 29, 2003
5.409
5.435
5.395
5.435
93,833
-0.03(-0.61%)
Sep 26, 2003
5.494
5.491
5.468
5.468
8,407
-0.03(-0.47%)
Sep 25, 2003
5.546
5.546
5.494
5.494
34,712
-0.04(-0.67%)
Sep 24, 2003
5.531
5.546
5.531
5.531
84,341
+0.03(+0.47%)
Sep 23, 2003
5.479
5.513
5.494
5.505
18,441
+0.03(+0.47%)
Sep 22, 2003
5.457
5.531
5.457
5.479
66,713
-0.06(-1.07%)
Sep 19, 2003
5.472
5.531
5.472
5.538
59,120
+0.06(+1.14%)
Sep 18, 2003
5.465
5.527
5.465
5.476
115,257
+0.05(+0.95%)
Sep 17, 2003
5.424
5.424
5.424
5.424
3,254
-0.01(-0.20%)
Sep 16, 2003
5.435
5.435
5.435
5.435
271
-0.01(-0.27%)
Sep 15, 2003
5.336
5.487
5.336
5.450
30,916
+0.12(+2.21%)
Sep 12, 2003
5.347
5.361
5.325
5.332
66,171
+0.01(+0.14%)
Sep 11, 2003
5.391
5.428
5.325
5.325
33,628
-0.10(-1.90%)
Sep 10, 2003
5.457
5.457
5.428
5.428
9,220
-0.05(-0.88%)
Sep 09, 2003
5.476
5.516
5.439
5.476
35,526
-0.03(-0.47%)
Sep 08, 2003
5.465
5.524
5.465
5.502
52,882
+0.01(+0.13%)
Sep 05, 2003
5.424
5.494
5.424
5.494
76,476
+0.03(+0.61%)
Sep 04, 2003
5.439
5.476
5.402
5.461
13,288
-0.00(-0.07%)
Sep 03, 2003
5.321
5.476
5.321
5.465
232,685
+0.14(+2.70%)
Sep 02, 2003
5.288
5.347
5.284
5.321
39,865
+0.03(+0.63%)
Aug 29, 2003
5.273
5.306
5.258
5.288
20,339
+0.01(+0.28%)
Aug 28, 2003
5.273
5.314
5.273
5.273
41,221
-0.00(-0.07%)
Aug 27, 2003
5.247
5.310
5.243
5.277
38,509
-0.01(-0.14%)
Aug 26, 2003
5.273
5.288
5.232
5.284
38,780
-0.02(-0.35%)
Aug 25, 2003
5.328
5.336
5.273
5.302
9,763
-0.04(-0.83%)
Aug 22, 2003
5.358
5.365
5.273
5.347
45,289
+0.03(+0.49%)
Aug 21, 2003
5.306
5.328
5.269
5.321
24,949
+0.01(+0.28%)
Aug 20, 2003
5.328
5.328
5.277
5.306
23,051
-0.06(-1.10%)
Aug 19, 2003
5.317
5.384
5.317
5.365
132,343
+0.05(+0.90%)
Aug 18, 2003
5.280
5.336
5.280
5.317
170,039
+0.00(+0.00%)
Aug 15, 2003
5.291
5.336
5.273
5.317
6,779
+0.03(+0.49%)
Aug 14, 2003
5.236
5.310
5.221
5.291
68,341
+0.06(+1.06%)
Aug 13, 2003
5.236
5.240
5.199
5.236
114,715
-0.02(-0.35%)
Aug 12, 2003
5.218
5.302
5.218
5.255
35,526
+0.01(+0.14%)
Aug 11, 2003
5.162
5.269
5.162
5.247
53,967
+0.05(+0.99%)
Aug 08, 2003
5.140
5.196
5.140
5.196
22,780
+0.04(+0.86%)
Aug 07, 2003
5.162
5.199
5.125
5.151
14,102
+0.03(+0.50%)
Aug 06, 2003
5.199
5.199
5.111
5.125
17,356
-0.09(-1.77%)
Aug 05, 2003
5.218
5.255
5.218
5.218
38,238
+0.01(+0.28%)
Aug 04, 2003
5.273
5.273
5.199
5.203
18,441
-0.05(-0.91%)
Aug 01, 2003
5.328
5.328
5.251
5.251
3,796
-0.09(-1.66%)
Jul 31, 2003
5.236
5.339
5.236
5.339
309,162
+0.10(+1.90%)
Jul 30, 2003
5.236
5.240
5.210
5.240
49,899
+0.01(+0.21%)
Jul 29, 2003
5.225
5.236
5.218
5.229
100,884
-0.01(-0.14%)
Jul 28, 2003
5.192
5.247
5.192
5.236
47,459
+0.04(+0.85%)
Jul 25, 2003
5.162
5.192
5.162
5.192
92,477
+0.00(+0.07%)
Jul 24, 2003
5.133
5.188
5.107
5.188
68,883
+0.08(+1.66%)
Jul 23, 2003
5.052
5.103
5.019
5.103
49,899
+0.01(+0.29%)
Jul 22, 2003
5.114
5.114
5.041
5.089
119,868
-0.03(-0.50%)
Jul 21, 2003
5.096
5.129
5.089
5.114
58,035
-0.02(-0.36%)
Jul 18, 2003
5.192
5.192
5.118
5.133
51,798
-0.06(-1.14%)
Jul 17, 2003
5.166
5.196
5.144
5.192
54,510
-0.01(-0.21%)
Jul 16, 2003
5.170
5.218
5.133
5.203
105,765
-0.00(-0.07%)
Jul 15, 2003
5.129
5.225
5.129
5.207
99,799
-0.03(-0.63%)
Jul 14, 2003
5.251
5.251
5.210
5.240
44,204
-0.01(-0.21%)
Jul 11, 2003
5.125
5.251
5.125
5.251
85,968
+0.11(+2.08%)
Jul 10, 2003
5.181
5.181
5.129
5.144
57,222
-0.03(-0.57%)
Jul 09, 2003
5.140
5.173
5.118
5.173
32,272
-0.00(-0.07%)
Jul 08, 2003
5.114
5.184
5.096
5.177
51,527
+0.03(+0.50%)
Jul 07, 2003
5.089
5.151
5.089
5.151
74,307
+0.08(+1.60%)
Jul 03, 2003
5.125
5.151
5.070
5.070
13,017
-0.08(-1.50%)
Jul 02, 2003
5.089
5.159
5.089
5.148
28,204
+0.03(+0.65%)
Jul 01, 2003
5.166
5.166
5.070
5.114
62,645
-0.04(-0.79%)
Jun 30, 2003
5.078
5.155
5.078
5.155
38,780
+0.04(+0.79%)
Jun 27, 2003
5.122
5.122
5.114
5.114
11,932
-0.01(-0.22%)
Jun 26, 2003
5.122
5.125
5.107
5.125
13,288
+0.00(+0.00%)
Jun 25, 2003
5.048
5.125
5.048
5.125
13,559
+0.04(+0.80%)
Jun 24, 2003
5.063
5.089
5.015
5.085
36,340
+0.04(+0.80%)
Jun 23, 2003
5.044
5.100
5.041
5.044
61,832
-0.01(-0.15%)
Jun 20, 2003
5.033
5.081
5.033
5.052
34,984
-0.02(-0.36%)
Jun 19, 2003
5.019
5.070
4.963
5.070
54,238
+0.03(+0.59%)
Jun 18, 2003
4.941
5.044
4.941
5.041
48,001
+0.04(+0.81%)
Jun 17, 2003
4.967
5.004
4.948
5.000
58,035
+0.04(+0.82%)
Jun 16, 2003
4.937
4.978
4.901
4.960
57,764
+0.06(+1.20%)
Jun 13, 2003
4.930
4.937
4.867
4.901
29,831
-0.04(-0.89%)
Jun 12, 2003
4.923
4.967
4.923
4.945
14,915
+0.02(+0.45%)
Jun 11, 2003
4.886
4.934
4.871
4.923
20,881
+0.06(+1.14%)
Jun 10, 2003
4.845
4.923
4.845
4.867
22,780
+0.03(+0.69%)
Jun 09, 2003
4.864
4.864
4.834
4.834
27,390
-0.07(-1.35%)
Jun 06, 2003
4.985
4.993
4.901
4.901
35,797
-0.05(-0.97%)
Jun 05, 2003
4.974
4.974
4.915
4.948
39,594
-0.00(-0.07%)
Jun 04, 2003
4.996
4.996
4.926
4.952
45,289
+0.00(+0.07%)
Jun 03, 2003
5.022
5.022
4.941
4.948
21,966
-0.05(-0.96%)
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
.