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
Brazil Ishares MSCI ETF
(NY:
EWZ
)
27.27
-0.02 (-0.07%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2004
7.875
8.066
7.875
8.050
563,569
+0.15(+1.87%)
Jun 29, 2004
7.776
7.902
7.776
7.902
195,166
+0.18(+2.34%)
Jun 28, 2004
7.896
7.913
7.721
7.721
388,322
-0.21(-2.62%)
Jun 25, 2004
7.907
7.989
7.886
7.929
707,751
+0.01(+0.07%)
Jun 24, 2004
7.973
7.984
7.907
7.924
751,243
+0.10(+1.26%)
Jun 23, 2004
7.667
7.891
7.639
7.825
1,200,052
+0.24(+3.17%)
Jun 22, 2004
7.656
7.656
7.552
7.585
494,311
-0.02(-0.29%)
Jun 21, 2004
7.667
7.760
7.606
7.606
267,896
-0.08(-1.00%)
Jun 18, 2004
7.596
7.694
7.596
7.683
282,150
+0.01(+0.07%)
Jun 17, 2004
7.678
7.787
7.606
7.678
294,942
-0.03(-0.36%)
Jun 16, 2004
7.656
7.710
7.546
7.705
542,371
+0.08(+1.08%)
Jun 15, 2004
7.557
7.678
7.557
7.623
1,174,651
+0.22(+3.03%)
Jun 14, 2004
7.448
7.453
7.366
7.399
799,669
-0.30(-3.84%)
Jun 10, 2004
7.639
7.738
7.623
7.694
98,496
+0.04(+0.57%)
Jun 09, 2004
7.847
7.847
7.601
7.650
519,712
-0.24(-2.98%)
Jun 08, 2004
7.847
7.907
7.803
7.886
451,367
-0.04(-0.55%)
Jun 07, 2004
7.782
7.935
7.776
7.929
498,879
+0.30(+3.87%)
Jun 04, 2004
7.623
7.705
7.579
7.634
360,180
+0.17(+2.27%)
Jun 03, 2004
7.563
7.568
7.442
7.464
448,809
-0.20(-2.64%)
Jun 02, 2004
7.716
7.738
7.661
7.667
442,413
+0.04(+0.57%)
Jun 01, 2004
7.557
7.623
7.415
7.623
425,601
-0.11(-1.49%)
May 28, 2004
7.782
7.782
7.628
7.738
4,901,082
+0.10(+1.29%)
May 27, 2004
7.470
7.678
7.442
7.639
523,915
+0.26(+3.56%)
May 26, 2004
7.322
7.377
7.273
7.377
723,649
-0.01(-0.07%)
May 25, 2004
7.240
7.382
7.196
7.382
576,544
+0.19(+2.66%)
May 24, 2004
7.125
7.191
7.037
7.191
473,661
+0.22(+3.22%)
May 21, 2004
6.917
7.037
6.873
6.966
326,738
-0.01(-0.16%)
May 20, 2004
7.207
7.207
6.944
6.977
799,304
-0.25(-3.48%)
May 19, 2004
7.366
7.459
7.212
7.229
951,709
+0.04(+0.53%)
May 18, 2004
7.158
7.218
7.037
7.191
1,586,912
+0.24(+3.46%)
May 17, 2004
6.917
7.048
6.917
6.950
728,400
-0.33(-4.51%)
May 14, 2004
7.437
7.453
7.212
7.278
833,476
+0.08(+1.06%)
May 13, 2004
6.966
7.295
6.966
7.202
1,948,554
+0.04(+0.53%)
May 12, 2004
7.295
7.295
6.939
7.163
1,621,633
-0.19(-2.53%)
May 11, 2004
7.004
7.355
6.977
7.349
1,941,976
+0.51(+7.53%)
May 10, 2004
6.922
7.048
6.638
6.835
2,356,430
-0.49(-6.72%)
May 07, 2004
7.388
7.502
7.223
7.327
2,167,294
-0.32(-4.22%)
May 06, 2004
7.847
7.913
7.612
7.650
1,680,658
-0.39(-4.83%)
May 05, 2004
8.077
8.110
7.907
8.039
1,465,025
+0.12(+1.52%)
May 04, 2004
7.907
8.000
7.842
7.918
1,403,441
+0.14(+1.83%)
May 03, 2004
7.787
7.853
7.535
7.776
2,598,012
-0.05(-0.63%)
Apr 30, 2004
7.907
7.935
7.743
7.825
1,516,740
-0.08(-1.04%)
Apr 29, 2004
8.203
8.208
7.765
7.907
1,986,382
-0.30(-3.60%)
Apr 28, 2004
8.493
8.537
8.154
8.203
1,436,152
-0.31(-3.66%)
Apr 27, 2004
8.531
8.679
8.498
8.515
1,054,043
+0.00(+0.00%)
Apr 26, 2004
8.728
8.767
8.504
8.515
381,926
-0.17(-1.95%)
Apr 23, 2004
8.487
8.712
8.487
8.684
1,103,200
+0.22(+2.59%)
Apr 22, 2004
8.515
8.515
8.290
8.466
2,877,969
+0.21(+2.59%)
Apr 21, 2004
8.537
8.602
8.110
8.252
2,272,552
-0.27(-3.15%)
Apr 20, 2004
8.778
8.799
8.520
8.520
899,080
-0.27(-3.11%)
Apr 19, 2004
8.876
8.903
8.739
8.794
509,295
-0.08(-0.86%)
Apr 16, 2004
8.816
8.953
8.810
8.871
1,350,264
+0.04(+0.50%)
Apr 15, 2004
9.013
9.024
8.750
8.827
812,461
-0.27(-3.01%)
Apr 14, 2004
9.068
9.111
9.035
9.100
991,911
-0.13(-1.36%)
Apr 13, 2004
9.434
9.451
9.193
9.226
367,307
-0.13(-1.40%)
Apr 12, 2004
9.336
9.440
9.270
9.358
447,347
+0.07(+0.71%)
Apr 08, 2004
9.336
9.390
9.226
9.292
147,653
+0.02(+0.24%)
Apr 07, 2004
9.347
9.358
9.270
9.270
1,651,054
-0.22(-2.31%)
Apr 06, 2004
9.423
9.500
9.396
9.489
242,495
+0.01(+0.06%)
Apr 05, 2004
9.385
9.538
9.347
9.483
1,900,128
+0.04(+0.46%)
Apr 02, 2004
9.445
9.472
9.314
9.440
1,787,195
+0.14(+1.53%)
Apr 01, 2004
9.270
9.418
9.270
9.297
1,490,974
+0.10(+1.13%)
Mar 31, 2004
9.089
9.303
9.051
9.193
1,568,456
+0.14(+1.57%)
Mar 30, 2004
8.936
9.078
8.871
9.051
783,771
+0.21(+2.41%)
Mar 29, 2004
8.838
8.914
8.761
8.838
1,152,905
+0.21(+2.47%)
Mar 26, 2004
8.613
8.756
8.608
8.624
189,683
+0.05(+0.57%)
Mar 25, 2004
8.537
8.756
8.537
8.575
639,954
+0.04(+0.45%)
Mar 24, 2004
8.679
8.717
8.520
8.537
655,122
-0.19(-2.19%)
Mar 23, 2004
8.821
8.892
8.657
8.728
1,047,099
+0.01(+0.06%)
Mar 22, 2004
8.821
8.892
8.723
8.723
1,046,002
-0.28(-3.10%)
Mar 19, 2004
9.106
9.106
8.975
9.002
420,667
-0.09(-0.96%)
Mar 18, 2004
8.925
9.128
8.827
9.089
1,366,528
+0.20(+2.22%)
Mar 17, 2004
8.810
8.903
8.810
8.892
427,245
+0.14(+1.56%)
Mar 16, 2004
8.794
8.810
8.668
8.756
703,182
+0.12(+1.39%)
Mar 15, 2004
8.849
8.849
8.635
8.635
1,386,081
-0.22(-2.53%)
Mar 12, 2004
8.723
8.898
8.723
8.860
1,024,074
+0.33(+3.85%)
Mar 11, 2004
8.854
8.854
8.498
8.531
1,636,252
-0.30(-3.35%)
Mar 10, 2004
9.243
9.303
8.821
8.827
810,085
-0.48(-5.12%)
Mar 09, 2004
9.440
9.445
9.248
9.303
571,427
-0.11(-1.16%)
Mar 08, 2004
9.576
9.587
9.390
9.412
1,087,302
+0.01(+0.06%)
Mar 05, 2004
9.358
9.472
9.303
9.407
1,499,745
+0.10(+1.12%)
Mar 04, 2004
9.412
9.467
9.281
9.303
527,569
-0.15(-1.56%)
Mar 03, 2004
9.511
9.511
9.265
9.451
600,665
-0.04(-0.46%)
Mar 02, 2004
9.440
9.566
9.303
9.494
915,709
-0.01(-0.12%)
Mar 01, 2004
9.314
9.571
9.314
9.505
1,851,337
+0.37(+4.01%)
Feb 27, 2004
9.035
9.161
9.035
9.139
3,526,878
+0.18(+1.95%)
Feb 26, 2004
8.985
8.996
8.832
8.964
736,441
-0.04(-0.43%)
Feb 25, 2004
8.761
9.029
8.756
9.002
1,828,129
+0.24(+2.75%)
Feb 24, 2004
8.728
8.761
8.668
8.761
389,235
+0.03(+0.38%)
Feb 23, 2004
8.739
8.832
8.695
8.728
414,453
-0.08(-0.93%)
Feb 20, 2004
8.290
8.810
8.208
8.810
4,592,800
+0.19(+2.16%)
Feb 19, 2004
8.821
8.931
8.619
8.624
1,608,110
-0.44(-4.83%)
Feb 18, 2004
9.303
9.303
9.029
9.062
1,115,626
-0.15(-1.66%)
Feb 17, 2004
9.221
9.248
9.106
9.215
1,683,582
-0.03(-0.30%)
Feb 13, 2004
9.609
9.609
9.111
9.243
2,521,809
-0.24(-2.54%)
Feb 12, 2004
9.467
9.576
9.390
9.483
4,481,329
+0.04(+0.46%)
Feb 11, 2004
9.095
9.472
9.018
9.440
2,737,808
+0.36(+3.92%)
Feb 10, 2004
9.062
9.084
8.947
9.084
2,291,557
+0.14(+1.53%)
Feb 09, 2004
9.051
9.215
8.892
8.947
1,202,793
+0.05(+0.62%)
Feb 06, 2004
8.498
8.914
8.498
8.892
3,224,992
+0.30(+3.50%)
Feb 05, 2004
8.849
8.914
8.564
8.591
2,797,564
-0.27(-3.09%)
Feb 04, 2004
9.095
9.166
8.767
8.865
4,933,061
-0.14(-1.52%)
Feb 03, 2004
8.816
9.029
8.816
9.002
2,827,899
+0.20(+2.30%)
Feb 02, 2004
8.613
8.810
8.509
8.799
6,753,150
+0.07(+0.75%)
Jan 30, 2004
8.821
9.029
8.646
8.734
2,834,660
-0.25(-2.74%)
Jan 29, 2004
9.166
9.221
8.756
8.980
6,474,837
-0.49(-5.14%)
Jan 28, 2004
9.872
9.872
9.440
9.467
3,011,552
-0.33(-3.41%)
Jan 27, 2004
9.850
9.872
9.702
9.801
1,572,659
-0.13(-1.27%)
Jan 26, 2004
9.828
9.927
9.730
9.927
2,348,024
+0.28(+2.95%)
Jan 23, 2004
9.522
9.669
9.516
9.642
1,535,014
+0.13(+1.38%)
Jan 22, 2004
9.620
9.659
9.489
9.511
4,675,764
-0.18(-1.81%)
Jan 21, 2004
9.763
9.763
9.615
9.686
1,037,962
-0.18(-1.78%)
Jan 20, 2004
9.817
9.877
9.741
9.861
2,889,116
+0.25(+2.56%)
Jan 16, 2004
9.478
9.680
9.467
9.615
2,840,508
+0.04(+0.40%)
Jan 15, 2004
9.653
9.801
9.516
9.576
1,500,294
-0.24(-2.45%)
Jan 14, 2004
10.09
10.09
9.467
9.817
8,303,149
-0.27(-2.66%)
Jan 13, 2004
10.29
10.29
10.03
10.09
994,104
-0.16(-1.60%)
Jan 12, 2004
10.19
10.29
10.12
10.25
3,399,326
+0.24(+2.35%)
Jan 09, 2004
10.05
10.10
9.877
10.01
3,293,154
+0.04(+0.38%)
Jan 08, 2004
9.866
9.992
9.757
9.976
1,257,432
+0.11(+1.17%)
Jan 07, 2004
10.15
10.15
9.839
9.861
1,252,864
-0.10(-0.99%)
Jan 06, 2004
10.07
10.15
9.806
9.960
5,284,287
-0.08(-0.82%)
Jan 05, 2004
9.680
10.07
9.637
10.04
2,775,087
+0.56(+5.89%)
Jan 02, 2004
9.292
9.566
9.275
9.483
703,548
+0.18(+1.94%)
Dec 31, 2003
9.325
9.330
9.226
9.303
148,019
+0.08(+0.89%)
Dec 30, 2003
9.319
9.341
9.221
9.221
731,690
-0.13(-1.40%)
Dec 29, 2003
9.204
9.396
9.182
9.352
436,748
+0.25(+2.77%)
Dec 26, 2003
9.144
9.144
9.073
9.100
177,440
-0.08(-0.83%)
Dec 24, 2003
9.161
9.248
9.161
9.177
411,712
+0.10(+1.08%)
Dec 23, 2003
9.243
9.243
9.007
9.078
630,817
+0.00(+0.00%)
Dec 22, 2003
9.002
9.133
8.843
9.078
417,195
+0.08(+0.85%)
Dec 19, 2003
8.975
9.057
8.871
9.002
915,161
+0.05(+0.55%)
Dec 18, 2003
8.739
8.975
8.723
8.953
981,130
+0.24(+2.70%)
Dec 17, 2003
8.613
8.734
8.613
8.717
1,282,468
+0.15(+1.79%)
Dec 16, 2003
8.695
8.695
8.509
8.564
137,237
+0.04(+0.45%)
Dec 15, 2003
8.728
8.756
8.504
8.526
575,082
+0.00(+0.00%)
Dec 12, 2003
8.646
8.679
8.515
8.526
976,744
-0.09(-1.08%)
Dec 11, 2003
8.613
8.674
8.526
8.619
397,824
+0.16(+1.88%)
Dec 10, 2003
8.712
8.712
8.433
8.460
5,986,557
-0.16(-1.90%)
Dec 09, 2003
8.657
8.701
8.559
8.624
339,896
+0.21(+2.47%)
Dec 08, 2003
8.444
8.460
8.373
8.416
618,757
-0.02(-0.19%)
Dec 05, 2003
8.345
8.438
8.252
8.433
318,332
+0.11(+1.38%)
Dec 04, 2003
8.263
8.269
8.143
8.318
1,698,932
+0.00(+0.00%)
Dec 03, 2003
8.301
8.323
8.290
8.318
437,479
-0.02(-0.20%)
Dec 02, 2003
8.307
8.307
8.247
8.334
93,380
-0.07(-0.85%)
Dec 01, 2003
8.083
8.444
8.099
8.405
643,975
+0.32(+3.99%)
Nov 28, 2003
7.989
8.170
7.946
8.083
1,109,048
+0.10(+1.30%)
Nov 26, 2003
8.011
7.989
7.929
7.979
330,941
-0.03(-0.41%)
Nov 25, 2003
7.880
8.011
7.880
8.011
1,873,448
+0.03(+0.34%)
Nov 24, 2003
7.825
7.989
7.820
7.984
2,619,210
+0.21(+2.75%)
Nov 21, 2003
7.699
7.798
7.699
7.771
1,210,468
+0.10(+1.36%)
Nov 20, 2003
7.590
7.645
7.590
7.667
1,056,967
+0.06(+0.79%)
Nov 19, 2003
7.628
7.628
7.628
7.606
77,298
-0.01(-0.07%)
Nov 18, 2003
7.579
7.765
7.579
7.612
204,120
-0.01(-0.14%)
Nov 17, 2003
7.596
7.623
7.563
7.623
443,144
-0.10(-1.28%)
Nov 14, 2003
7.705
7.771
7.672
7.721
72,730
+0.02(+0.28%)
Nov 13, 2003
7.732
7.842
7.661
7.699
784,502
-0.03(-0.35%)
Nov 12, 2003
7.579
7.798
7.579
7.727
576,544
+0.20(+2.69%)
Nov 11, 2003
7.612
7.612
7.513
7.524
189,866
-0.14(-1.79%)
Nov 10, 2003
7.803
7.678
7.590
7.661
661,883
-0.14(-1.75%)
Nov 07, 2003
7.809
7.825
7.716
7.798
220,201
+0.11(+1.42%)
Nov 06, 2003
7.760
7.760
7.628
7.689
1,971,214
+0.01(+0.07%)
Nov 05, 2003
7.825
7.749
7.661
7.683
1,141,575
-0.16(-2.09%)
Nov 04, 2003
7.825
7.924
7.787
7.847
227,690
+0.03(+0.39%)
Nov 03, 2003
7.727
7.842
7.727
7.817
2,727,233
+0.18(+2.40%)
Oct 31, 2003
7.601
7.667
7.585
7.634
180,912
-0.07(-0.92%)
Oct 30, 2003
7.667
7.705
7.557
7.705
953,353
+0.03(+0.36%)
Oct 29, 2003
7.705
7.754
7.672
7.678
1,262,915
-0.07(-0.92%)
Oct 28, 2003
7.606
7.929
7.606
7.749
946,409
+0.21(+2.83%)
Oct 27, 2003
7.568
7.568
7.442
7.535
213,074
-0.01(-0.15%)
Oct 24, 2003
7.459
7.568
7.393
7.546
956,277
+0.10(+1.32%)
Oct 23, 2003
7.563
7.574
7.393
7.448
1,589,836
-0.26(-3.41%)
Oct 22, 2003
7.809
7.809
7.689
7.710
391,428
-0.10(-1.33%)
Oct 21, 2003
7.721
7.853
7.721
7.814
1,170,631
+0.10(+1.35%)
Oct 20, 2003
7.661
7.743
7.574
7.710
2,437,749
+0.05(+0.64%)
Oct 17, 2003
7.590
7.678
7.563
7.661
714,512
-0.05(-0.71%)
Oct 16, 2003
7.743
7.776
7.661
7.716
474,027
-0.02(-0.28%)
Oct 15, 2003
7.803
7.902
7.694
7.738
789,618
-0.14(-1.81%)
Oct 14, 2003
7.869
7.968
7.847
7.880
1,631,318
+0.01(+0.14%)
Oct 13, 2003
7.793
7.825
7.743
7.869
4,465,248
+0.09(+1.20%)
Oct 10, 2003
7.732
7.782
7.634
7.776
171,044
+0.03(+0.42%)
Oct 09, 2003
7.771
7.864
7.656
7.743
479,509
+0.03(+0.35%)
Oct 08, 2003
7.606
7.831
7.716
7.716
682,167
+0.11(+1.44%)
Oct 07, 2003
7.579
7.650
7.552
7.606
302,251
+0.01(+0.07%)
Oct 06, 2003
7.481
7.623
7.464
7.601
1,419,157
+0.11(+1.54%)
Oct 03, 2003
7.426
7.568
7.426
7.486
2,079,579
+0.13(+1.71%)
Oct 02, 2003
7.234
7.388
7.223
7.360
1,710,810
+0.22(+3.07%)
Oct 01, 2003
7.043
7.136
7.037
7.141
1,572,293
+0.22(+3.16%)
Sep 30, 2003
6.851
6.950
6.851
6.922
262,414
+0.11(+1.61%)
Sep 29, 2003
6.725
6.813
6.725
6.813
66,700
+0.04(+0.65%)
Sep 26, 2003
6.660
6.780
6.660
6.769
488,646
+0.13(+1.98%)
Sep 25, 2003
6.955
6.955
6.638
6.638
298,596
-0.16(-2.41%)
Sep 24, 2003
6.933
7.015
6.846
6.802
687,650
-0.11(-1.58%)
Sep 23, 2003
7.103
7.103
6.873
6.911
1,726,708
-0.19(-2.62%)
Sep 22, 2003
7.158
7.163
7.158
7.098
494,311
-0.11(-1.52%)
Sep 19, 2003
7.355
7.355
7.152
7.207
245,602
-0.03(-0.45%)
Sep 18, 2003
7.114
7.245
7.114
7.240
2,326,460
+0.21(+2.96%)
Sep 17, 2003
7.054
7.076
7.010
7.032
590,249
+0.02(+0.23%)
Sep 16, 2003
7.196
7.196
7.015
7.015
219,287
-0.13(-1.76%)
Sep 15, 2003
7.196
7.223
7.037
7.141
271,368
-0.09(-1.29%)
Sep 12, 2003
7.245
7.278
7.037
7.234
369,317
+0.12(+1.69%)
Sep 11, 2003
7.180
7.180
7.070
7.114
2,060,208
+0.19(+2.69%)
Sep 10, 2003
6.922
7.081
6.846
6.928
2,431,170
-0.05(-0.71%)
Sep 09, 2003
7.114
7.114
6.840
6.977
1,231,666
-0.13(-1.85%)
Sep 08, 2003
7.245
7.273
7.098
7.108
967,607
-0.07(-0.99%)
Sep 05, 2003
7.092
7.223
7.032
7.180
1,732,373
+0.13(+1.78%)
Sep 04, 2003
6.950
7.070
6.944
7.054
2,020,371
+0.20(+2.87%)
Sep 03, 2003
6.840
6.955
6.840
6.857
170,496
-0.01(-0.16%)
Sep 02, 2003
6.747
6.906
6.720
6.868
2,054,178
+0.16(+2.37%)
Aug 29, 2003
6.676
6.714
6.583
6.709
152,770
+0.06(+0.91%)
Aug 28, 2003
6.665
6.736
6.572
6.649
257,480
+0.05(+0.75%)
Aug 27, 2003
6.479
6.600
6.479
6.600
1,922,788
+0.15(+2.38%)
Aug 26, 2003
6.364
6.468
6.326
6.446
542,920
+0.10(+1.64%)
Aug 25, 2003
6.403
6.408
6.337
6.342
295,124
-0.07(-1.02%)
Aug 22, 2003
6.441
6.452
6.310
6.408
2,792,630
+0.01(+0.09%)
Aug 21, 2003
6.331
6.403
6.277
6.403
1,683,399
+0.08(+1.30%)
Aug 20, 2003
6.206
6.359
6.102
6.320
2,019,640
+0.03(+0.52%)
Aug 19, 2003
6.233
6.288
6.200
6.288
218,191
+0.09(+1.41%)
Aug 18, 2003
6.206
6.227
6.167
6.200
115,491
+0.07(+1.16%)
Aug 15, 2003
6.216
6.227
6.129
6.129
510,757
+0.03(+0.45%)
Aug 14, 2003
5.954
6.129
5.888
6.102
65,603
+0.15(+2.58%)
Aug 13, 2003
5.987
5.998
5.899
5.948
101,786
-0.02(-0.37%)
Aug 12, 2003
5.976
5.992
5.970
5.970
44,954
+0.04(+0.65%)
Aug 11, 2003
6.025
6.025
5.910
5.932
25,583
-0.05(-0.91%)
Aug 08, 2003
5.932
5.987
5.844
5.987
101,603
+0.13(+2.24%)
Aug 07, 2003
5.746
5.899
5.664
5.855
165,745
+0.25(+4.49%)
Aug 06, 2003
5.740
5.740
5.576
5.604
41,847
-0.05(-0.87%)
Aug 05, 2003
5.582
5.697
5.582
5.653
2,469,911
+0.08(+1.37%)
Aug 04, 2003
5.593
5.598
5.401
5.576
912,237
-0.16(-2.77%)
Aug 01, 2003
5.992
5.992
5.735
5.735
198,638
-0.24(-4.03%)
Jul 31, 2003
5.998
6.014
5.943
5.976
2,242,217
+0.03(+0.46%)
Jul 30, 2003
6.091
6.091
5.948
5.948
88,446
-0.14(-2.25%)
Jul 29, 2003
6.156
6.156
6.063
6.085
69,258
-0.08(-1.24%)
Jul 28, 2003
6.189
6.189
6.134
6.162
27,776
-0.03(-0.44%)
Jul 25, 2003
6.211
6.222
6.123
6.189
43,492
+0.08(+1.25%)
Jul 24, 2003
6.151
6.211
6.113
6.113
89,725
+0.02(+0.36%)
Jul 23, 2003
6.211
6.211
6.085
6.091
110,557
-0.10(-1.68%)
Jul 22, 2003
6.091
6.206
6.091
6.195
99,227
+0.13(+2.17%)
Jul 21, 2003
6.074
6.102
6.009
6.063
103,796
-0.02(-0.36%)
Jul 18, 2003
6.030
6.096
6.030
6.085
98,862
+0.07(+1.09%)
Jul 17, 2003
6.058
6.096
5.987
6.019
245,602
-0.08(-1.26%)
Jul 16, 2003
6.134
6.134
6.047
6.096
25,400
-0.04(-0.62%)
Jul 15, 2003
6.151
6.195
6.091
6.134
240,120
+0.05(+0.90%)
Jul 14, 2003
6.047
6.091
5.910
6.080
240,120
+0.14(+2.40%)
Jul 11, 2003
6.014
6.041
5.926
5.937
61,035
-0.06(-1.00%)
Jul 10, 2003
6.009
6.058
5.981
5.998
34,720
-0.09(-1.50%)
Jul 09, 2003
6.041
6.145
6.025
6.089
167,389
+0.03(+0.42%)
Jul 08, 2003
5.976
6.096
5.976
6.063
75,471
+0.05(+0.82%)
Jul 07, 2003
5.965
6.074
5.959
6.014
295,673
+0.08(+1.38%)
Jul 03, 2003
6.003
6.003
5.926
5.932
112,202
-0.09(-1.45%)
Jul 02, 2003
5.981
6.069
5.981
6.019
38,375
+0.11(+1.95%)
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
.