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
Magna International
(NY:
MGA
)
47.49
-0.45 (-0.94%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2004
9.803
9.829
9.728
9.766
1,519,715
-0.05(-0.54%)
Mar 30, 2004
9.736
9.898
9.703
9.819
1,242,371
+0.10(+1.05%)
Mar 29, 2004
9.770
9.779
9.674
9.717
1,131,271
+0.05(+0.52%)
Mar 26, 2004
9.705
9.731
9.557
9.666
2,063,050
-0.04(-0.39%)
Mar 25, 2004
9.600
9.729
9.600
9.705
1,492,143
+0.10(+1.09%)
Mar 24, 2004
9.609
9.644
9.527
9.600
1,838,417
-0.01(-0.06%)
Mar 23, 2004
9.626
9.703
9.591
9.606
1,451,595
+0.00(+0.00%)
Mar 22, 2004
9.655
9.655
9.600
9.606
2,474,200
-0.10(-1.08%)
Mar 19, 2004
9.612
9.851
9.612
9.711
5,975,060
+0.16(+1.69%)
Mar 18, 2004
9.537
9.560
9.489
9.549
1,492,954
-0.01(-0.14%)
Mar 17, 2004
9.414
9.569
9.414
9.563
3,147,286
+0.16(+1.70%)
Mar 16, 2004
9.353
9.443
9.287
9.403
1,061,530
+0.15(+1.67%)
Mar 15, 2004
9.311
9.324
9.065
9.248
1,694,069
-0.06(-0.66%)
Mar 12, 2004
9.261
9.399
9.198
9.310
1,391,585
+0.07(+0.80%)
Mar 11, 2004
9.298
9.335
9.207
9.236
2,203,344
-0.09(-0.91%)
Mar 10, 2004
9.557
9.557
9.315
9.321
2,329,041
-0.20(-2.15%)
Mar 09, 2004
9.717
9.726
9.390
9.526
2,804,256
-0.16(-1.65%)
Mar 08, 2004
9.756
9.761
9.674
9.686
1,395,640
-0.07(-0.72%)
Mar 05, 2004
9.643
9.793
9.643
9.756
1,353,471
+0.04(+0.42%)
Mar 04, 2004
9.705
9.777
9.684
9.716
1,909,781
+0.02(+0.18%)
Mar 03, 2004
9.734
9.736
9.680
9.699
1,609,730
-0.11(-1.08%)
Mar 02, 2004
9.864
9.864
9.774
9.805
1,059,097
-0.09(-0.90%)
Mar 01, 2004
9.877
9.906
9.866
9.893
1,742,725
+0.10(+1.05%)
Feb 27, 2004
9.654
9.834
9.569
9.791
2,736,136
+0.11(+1.19%)
Feb 26, 2004
9.686
9.734
9.580
9.676
1,844,905
-0.01(-0.09%)
Feb 25, 2004
9.686
9.711
9.632
9.685
2,131,169
+0.02(+0.24%)
Feb 24, 2004
9.755
9.761
9.602
9.662
887,176
-0.09(-0.95%)
Feb 23, 2004
9.847
9.859
9.727
9.754
1,492,954
-0.11(-1.13%)
Feb 20, 2004
10.01
10.01
9.827
9.865
1,925,189
-0.10(-0.98%)
Feb 19, 2004
9.993
10.01
9.914
9.962
1,257,779
+0.03(+0.32%)
Feb 18, 2004
9.932
9.983
9.923
9.930
3,146,475
-0.00(-0.01%)
Feb 17, 2004
9.840
9.990
9.834
9.932
1,879,776
+0.10(+1.04%)
Feb 13, 2004
9.881
9.914
9.703
9.829
2,925,087
-0.02(-0.18%)
Feb 12, 2004
10.01
10.01
9.834
9.847
2,329,851
-0.18(-1.77%)
Feb 11, 2004
9.982
10.05
9.914
10.02
1,933,298
+0.07(+0.72%)
Feb 10, 2004
10.03
10.04
9.932
9.953
2,615,305
-0.01(-0.15%)
Feb 09, 2004
10.04
10.04
9.949
9.967
1,614,596
-0.01(-0.12%)
Feb 06, 2004
9.939
9.994
9.939
9.980
1,760,566
+0.06(+0.60%)
Feb 05, 2004
9.930
9.997
9.898
9.921
2,763,708
+0.02(+0.21%)
Feb 04, 2004
9.917
9.924
9.822
9.900
2,212,264
-0.02(-0.17%)
Feb 03, 2004
9.976
9.976
9.871
9.917
2,715,051
+0.00(+0.04%)
Feb 02, 2004
9.980
10.03
9.896
9.913
2,951,848
-0.10(-0.97%)
Jan 30, 2004
10.13
10.13
9.996
10.01
3,095,386
-0.13(-1.24%)
Jan 29, 2004
10.17
10.20
10.13
10.14
4,566,444
-0.05(-0.47%)
Jan 28, 2004
10.23
10.31
10.18
10.18
3,557,626
-0.06(-0.63%)
Jan 27, 2004
10.16
10.33
10.16
10.25
2,896,704
+0.08(+0.78%)
Jan 26, 2004
10.13
10.17
10.06
10.17
2,584,489
+0.06(+0.56%)
Jan 23, 2004
10.11
10.12
10.03
10.11
2,148,199
-0.02(-0.23%)
Jan 22, 2004
10.08
10.18
10.08
10.14
1,218,853
+0.03(+0.29%)
Jan 21, 2004
10.11
10.15
9.903
10.11
2,983,475
+0.01(+0.09%)
Jan 20, 2004
10.17
10.19
10.06
10.10
796,350
-0.01(-0.12%)
Jan 16, 2004
10.06
10.16
10.02
10.11
853,116
+0.05(+0.45%)
Jan 15, 2004
10.10
10.10
9.998
10.06
928,534
-0.06(-0.60%)
Jan 14, 2004
10.14
10.17
10.09
10.13
1,034,768
-0.05(-0.53%)
Jan 13, 2004
10.17
10.21
10.16
10.18
1,153,978
+0.06(+0.58%)
Jan 12, 2004
10.10
10.17
10.08
10.12
1,482,411
-0.02(-0.18%)
Jan 09, 2004
10.25
10.25
10.13
10.14
1,475,113
-0.02(-0.22%)
Jan 08, 2004
10.11
10.23
10.11
10.16
3,547,894
+0.38(+3.94%)
Jan 07, 2004
10.03
10.03
9.765
9.776
1,552,153
-0.25(-2.51%)
Jan 06, 2004
10.00
10.06
9.874
10.03
1,086,669
+0.05(+0.54%)
Jan 05, 2004
10.02
10.14
9.917
9.974
1,497,819
-0.03(-0.33%)
Jan 02, 2004
9.871
10.15
9.871
10.01
1,299,948
+0.14(+1.37%)
Dec 31, 2003
9.927
9.962
9.853
9.871
696,603
-0.06(-0.62%)
Dec 30, 2003
9.827
9.960
9.807
9.933
1,094,779
+0.06(+0.62%)
Dec 29, 2003
9.671
9.880
9.666
9.871
1,535,934
+0.20(+2.09%)
Dec 26, 2003
9.705
9.736
9.669
9.669
266,801
-0.01(-0.11%)
Dec 24, 2003
9.724
9.745
9.664
9.680
488,190
-0.08(-0.77%)
Dec 23, 2003
9.838
9.840
9.726
9.755
1,079,371
-0.06(-0.64%)
Dec 22, 2003
9.945
9.997
9.803
9.818
2,010,338
-0.10(-0.99%)
Dec 19, 2003
9.877
9.959
9.839
9.917
1,154,789
-0.00(-0.04%)
Dec 18, 2003
9.680
9.948
9.680
9.921
1,246,426
+0.21(+2.15%)
Dec 17, 2003
9.495
9.754
9.495
9.712
1,552,153
+0.25(+2.69%)
Dec 16, 2003
9.522
9.522
9.400
9.458
865,280
-0.06(-0.66%)
Dec 15, 2003
9.650
9.650
9.521
9.521
1,664,875
-0.04(-0.37%)
Dec 12, 2003
9.680
9.680
9.536
9.557
1,869,233
-0.03(-0.31%)
Dec 11, 2003
9.705
9.732
9.565
9.586
2,276,329
-0.15(-1.58%)
Dec 10, 2003
9.803
9.803
9.739
9.740
2,108,463
-0.09(-0.94%)
Dec 09, 2003
9.843
9.875
9.796
9.833
1,615,407
+0.09(+0.90%)
Dec 08, 2003
9.744
9.755
9.718
9.745
732,285
+0.10(+1.01%)
Dec 05, 2003
9.664
9.732
9.643
9.648
596,046
-0.00(-0.04%)
Dec 04, 2003
9.689
9.690
9.631
9.652
1,131,271
+0.00(+0.04%)
Dec 03, 2003
9.637
9.760
9.637
9.648
1,186,416
+0.03(+0.35%)
Dec 02, 2003
9.600
9.654
9.536
9.615
986,112
+0.02(+0.21%)
Dec 01, 2003
9.576
9.610
9.563
9.595
1,771,109
+0.03(+0.35%)
Nov 28, 2003
9.494
9.591
9.488
9.562
390,065
+0.11(+1.12%)
Nov 26, 2003
9.498
9.498
9.424
9.456
2,004,661
-0.11(-1.11%)
Nov 25, 2003
9.518
9.606
9.518
9.562
1,677,039
+0.01(+0.12%)
Nov 24, 2003
9.496
9.602
9.473
9.551
2,126,304
+0.08(+0.83%)
Nov 21, 2003
9.433
9.485
9.428
9.472
734,718
+0.02(+0.23%)
Nov 20, 2003
9.422
9.483
9.396
9.449
1,317,789
+0.01(+0.10%)
Nov 19, 2003
9.458
9.517
9.410
9.440
1,374,555
+0.02(+0.21%)
Nov 18, 2003
9.480
9.489
9.404
9.420
2,028,179
+0.00(+0.01%)
Nov 17, 2003
9.490
9.490
9.353
9.419
1,446,730
-0.18(-1.83%)
Nov 14, 2003
9.615
9.740
9.594
9.594
883,932
-0.07(-0.71%)
Nov 13, 2003
9.600
9.686
9.505
9.663
1,705,422
+0.03(+0.33%)
Nov 12, 2003
9.606
9.660
9.606
9.631
1,786,517
+0.07(+0.75%)
Nov 11, 2003
9.586
9.586
9.532
9.559
1,627,571
-0.05(-0.53%)
Nov 10, 2003
9.829
9.904
9.717
9.610
1,415,103
-0.22(-2.22%)
Nov 07, 2003
10.04
10.04
9.777
9.828
2,439,329
-0.09(-0.86%)
Nov 06, 2003
9.943
9.974
9.781
9.913
3,110,794
+0.03(+0.30%)
Nov 05, 2003
10.05
10.06
9.732
9.883
1,922,756
-0.18(-1.82%)
Nov 04, 2003
10.05
10.14
10.00
10.07
1,142,624
+0.05(+0.54%)
Nov 03, 2003
9.896
10.01
9.896
10.01
872,173
+0.12(+1.21%)
Oct 31, 2003
9.786
9.950
9.747
9.893
1,136,948
+0.13(+1.31%)
Oct 30, 2003
9.717
9.779
9.689
9.765
817,434
+0.10(+1.05%)
Oct 29, 2003
9.631
9.680
9.588
9.664
922,858
+0.01(+0.09%)
Oct 28, 2003
9.657
9.657
9.557
9.655
1,373,744
-0.01(-0.09%)
Oct 27, 2003
9.663
9.689
9.632
9.664
1,427,267
+0.01(+0.09%)
Oct 24, 2003
9.569
9.663
9.569
9.655
650,379
+0.02(+0.26%)
Oct 23, 2003
9.658
9.701
9.578
9.631
1,012,062
-0.03(-0.27%)
Oct 22, 2003
9.856
9.858
9.600
9.657
1,985,199
-0.20(-2.03%)
Oct 21, 2003
9.981
9.993
9.802
9.856
2,174,150
-0.12(-1.25%)
Oct 20, 2003
9.927
9.986
9.851
9.981
1,724,074
+0.03(+0.30%)
Oct 17, 2003
10.12
10.12
9.808
9.951
1,741,915
-0.09(-0.90%)
Oct 16, 2003
9.956
10.16
9.957
10.04
1,965,736
+0.09(+0.85%)
Oct 15, 2003
9.732
10.08
9.720
9.956
2,790,470
+0.22(+2.31%)
Oct 14, 2003
9.625
9.737
9.625
9.732
1,249,669
+0.15(+1.61%)
Oct 13, 2003
9.581
9.615
9.537
9.578
678,762
-0.00(-0.04%)
Oct 10, 2003
9.406
9.581
9.393
9.581
1,639,735
+0.25(+2.70%)
Oct 09, 2003
9.225
9.406
9.225
9.330
993,410
+0.15(+1.68%)
Oct 08, 2003
9.260
9.260
9.104
9.176
2,294,981
-0.09(-0.93%)
Oct 07, 2003
9.304
9.380
9.232
9.262
2,451,494
-0.04(-0.45%)
Oct 06, 2003
9.310
9.335
9.199
9.304
946,375
+0.04(+0.40%)
Oct 03, 2003
9.334
9.372
9.250
9.267
1,164,520
+0.02(+0.20%)
Oct 02, 2003
9.248
9.322
9.218
9.248
3,361,377
+0.18(+2.01%)
Oct 01, 2003
8.950
9.078
8.903
9.066
1,389,152
+0.17(+1.90%)
Sep 30, 2003
9.002
9.002
8.845
8.897
1,633,248
-0.12(-1.37%)
Sep 29, 2003
8.940
9.045
8.939
9.020
2,255,244
+0.12(+1.39%)
Sep 26, 2003
8.980
8.980
8.835
8.897
2,837,505
-0.05(-0.55%)
Sep 25, 2003
9.156
9.156
8.948
8.946
2,030,612
-0.14(-1.55%)
Sep 24, 2003
9.076
9.093
9.072
9.087
1,845,716
+0.02(+0.19%)
Sep 23, 2003
9.002
9.114
8.975
9.070
1,193,714
+0.07(+0.75%)
Sep 22, 2003
9.125
9.125
8.962
9.002
1,569,183
-0.17(-1.86%)
Sep 19, 2003
9.227
9.227
9.145
9.172
1,514,038
+0.01(+0.11%)
Sep 18, 2003
9.125
9.165
9.082
9.162
1,964,114
+0.03(+0.32%)
Sep 17, 2003
9.290
9.306
9.099
9.133
1,968,980
-0.16(-1.70%)
Sep 16, 2003
9.285
9.290
9.203
9.290
1,747,591
+0.07(+0.72%)
Sep 15, 2003
9.310
9.320
9.188
9.224
1,599,999
-0.09(-1.01%)
Sep 12, 2003
9.157
9.373
9.157
9.318
1,057,475
+0.05(+0.53%)
Sep 11, 2003
9.230
9.379
9.230
9.268
2,698,022
+0.06(+0.60%)
Sep 10, 2003
9.279
9.284
9.137
9.213
2,995,639
-0.04(-0.39%)
Sep 09, 2003
9.495
9.498
9.246
9.248
3,633,044
-0.20(-2.09%)
Sep 08, 2003
9.415
9.483
9.382
9.446
2,787,226
-0.00(-0.04%)
Sep 05, 2003
9.489
9.514
9.356
9.449
2,992,395
-0.07(-0.71%)
Sep 04, 2003
9.514
9.526
9.431
9.517
3,624,123
+0.08(+0.81%)
Sep 03, 2003
9.440
9.467
9.358
9.441
5,506,332
+0.04(+0.41%)
Sep 02, 2003
9.248
9.457
9.033
9.403
10,530,152
-0.91(-8.79%)
Aug 29, 2003
10.10
10.31
10.09
10.31
2,872,375
+0.21(+2.05%)
Aug 28, 2003
10.13
10.14
10.06
10.10
2,653,419
-0.03(-0.29%)
Aug 27, 2003
9.951
10.13
9.867
10.13
3,688,999
+0.10(+0.97%)
Aug 26, 2003
10.07
10.07
9.957
10.03
5,169,789
-0.06(-0.59%)
Aug 25, 2003
10.15
10.16
10.02
10.09
3,089,709
-0.07(-0.68%)
Aug 22, 2003
10.17
10.17
10.02
10.16
6,262,135
+0.11(+1.07%)
Aug 21, 2003
10.04
10.14
10.01
10.05
4,417,230
+0.02(+0.23%)
Aug 20, 2003
9.823
10.15
9.803
10.03
4,189,354
+0.08(+0.78%)
Aug 19, 2003
9.813
9.965
9.766
9.954
2,494,474
+0.07(+0.72%)
Aug 18, 2003
9.754
9.908
9.750
9.882
1,044,500
+0.11(+1.15%)
Aug 15, 2003
9.736
9.803
9.715
9.770
554,688
+0.07(+0.67%)
Aug 14, 2003
9.588
9.838
9.569
9.705
2,382,563
+0.09(+0.95%)
Aug 13, 2003
9.446
9.695
9.400
9.613
1,707,044
+0.18(+1.91%)
Aug 12, 2003
9.324
9.446
9.304
9.433
1,706,233
+0.10(+1.07%)
Aug 11, 2003
9.310
9.334
9.284
9.334
1,516,471
+0.02(+0.19%)
Aug 08, 2003
9.292
9.321
9.285
9.316
1,533,501
+0.06(+0.60%)
Aug 07, 2003
9.248
9.341
9.137
9.261
3,500,859
+0.14(+1.49%)
Aug 06, 2003
9.162
9.183
9.035
9.125
3,048,351
-0.10(-1.12%)
Aug 05, 2003
9.304
9.315
9.224
9.229
983,679
-0.06(-0.61%)
Aug 04, 2003
9.299
9.327
9.187
9.285
774,454
+0.00(+0.01%)
Aug 01, 2003
9.373
9.375
9.257
9.284
647,946
-0.10(-1.04%)
Jul 31, 2003
9.335
9.421
9.293
9.382
2,682,614
+0.06(+0.61%)
Jul 30, 2003
9.230
9.363
9.211
9.325
3,977,697
+0.07(+0.73%)
Jul 29, 2003
9.097
9.278
9.071
9.257
3,030,510
+0.09(+0.97%)
Jul 28, 2003
9.199
9.214
9.155
9.168
1,475,924
+0.01(+0.16%)
Jul 25, 2003
9.062
9.156
9.041
9.153
1,163,709
+0.16(+1.73%)
Jul 24, 2003
9.075
9.119
8.975
8.998
1,136,137
-0.07(-0.72%)
Jul 23, 2003
8.973
9.076
8.915
9.063
1,089,913
+0.12(+1.35%)
Jul 22, 2003
9.051
9.051
8.800
8.943
2,550,429
-0.05(-0.52%)
Jul 21, 2003
9.045
9.045
8.844
8.989
2,402,837
-0.08(-0.91%)
Jul 18, 2003
9.125
9.125
9.002
9.072
1,715,964
-0.02(-0.24%)
Jul 17, 2003
9.026
9.133
8.989
9.094
3,465,178
+0.01(+0.12%)
Jul 16, 2003
9.115
9.119
9.002
9.083
2,426,354
-0.03(-0.35%)
Jul 15, 2003
9.125
9.203
9.082
9.115
2,408,513
+0.02(+0.18%)
Jul 14, 2003
8.996
9.114
8.940
9.099
4,424,529
+0.19(+2.10%)
Jul 11, 2003
8.792
8.922
8.780
8.912
1,269,132
+0.14(+1.57%)
Jul 10, 2003
8.792
8.796
8.737
8.774
1,634,059
-0.05(-0.56%)
Jul 09, 2003
8.755
8.854
8.706
8.823
3,796,855
-0.12(-1.38%)
Jul 08, 2003
8.608
9.098
8.608
8.946
7,618,850
+0.45(+5.24%)
Jul 07, 2003
8.484
8.509
8.405
8.501
1,761,377
+0.06(+0.67%)
Jul 03, 2003
8.375
8.490
8.370
8.444
656,056
+0.07(+0.82%)
Jul 02, 2003
8.309
8.378
8.252
8.375
1,531,879
+0.14(+1.68%)
Jul 01, 2003
8.295
8.295
8.114
8.237
1,245,615
-0.06(-0.70%)
Jun 30, 2003
8.268
8.300
8.199
8.295
1,739,482
+0.11(+1.36%)
Jun 27, 2003
8.268
8.280
8.128
8.184
1,406,182
-0.07(-0.79%)
Jun 26, 2003
8.262
8.308
8.237
8.250
1,428,078
-0.04(-0.45%)
Jun 25, 2003
8.250
8.346
8.236
8.287
1,541,611
+0.05(+0.60%)
Jun 24, 2003
8.184
8.262
8.173
8.237
1,584,591
+0.02(+0.27%)
Jun 23, 2003
8.368
8.368
8.203
8.215
1,020,982
-0.15(-1.83%)
Jun 20, 2003
8.385
8.481
8.338
8.368
1,610,541
+0.03(+0.31%)
Jun 19, 2003
8.447
8.475
8.311
8.342
1,660,009
-0.13(-1.50%)
Jun 18, 2003
8.472
8.507
8.411
8.469
3,416,521
+0.00(+0.01%)
Jun 17, 2003
8.541
8.541
8.416
8.468
3,010,236
-0.07(-0.81%)
Jun 16, 2003
8.539
8.644
8.514
8.537
2,054,940
+0.02(+0.26%)
Jun 13, 2003
8.684
8.685
8.459
8.515
2,262,543
-0.17(-1.95%)
Jun 12, 2003
8.687
8.731
8.613
8.684
1,471,058
+0.06(+0.67%)
Jun 11, 2003
8.470
8.663
8.447
8.626
1,794,626
+0.19(+2.21%)
Jun 10, 2003
8.367
8.440
8.340
8.440
2,520,424
+0.10(+1.24%)
Jun 09, 2003
8.416
8.416
8.312
8.336
1,218,043
-0.11(-1.28%)
Jun 06, 2003
8.595
8.669
8.399
8.444
2,726,405
-0.10(-1.14%)
Jun 05, 2003
8.373
8.546
8.226
8.542
6,512,718
+0.08(+0.90%)
Jun 04, 2003
8.386
8.481
8.222
8.465
3,498,427
+0.08(+0.96%)
Jun 03, 2003
8.372
8.414
8.210
8.385
2,347,692
+0.01(+0.16%)
Jun 02, 2003
8.305
8.446
8.276
8.372
1,788,949
+0.10(+1.18%)
May 30, 2003
8.109
8.274
8.109
8.274
2,030,612
+0.16(+1.94%)
May 29, 2003
8.071
8.146
8.071
8.116
1,242,371
+0.07(+0.86%)
May 28, 2003
8.034
8.132
8.030
8.047
2,067,915
+0.05(+0.57%)
May 27, 2003
7.830
8.036
7.818
8.002
1,922,756
+0.10(+1.23%)
May 23, 2003
8.020
8.020
7.882
7.904
1,070,450
-0.11(-1.43%)
May 22, 2003
7.892
8.025
7.861
8.019
1,965,736
+0.14(+1.72%)
May 21, 2003
7.874
7.899
7.825
7.883
775,265
-0.00(-0.05%)
May 20, 2003
7.875
7.915
7.796
7.887
2,394,727
+0.01(+0.17%)
May 19, 2003
7.972
7.998
7.867
7.874
938,266
-0.10(-1.24%)
May 16, 2003
8.084
8.126
7.947
7.972
3,319,207
-0.11(-1.37%)
May 15, 2003
8.139
8.139
8.063
8.083
769,589
-0.01(-0.08%)
May 14, 2003
8.095
8.110
7.975
8.089
1,561,884
+0.01(+0.14%)
May 13, 2003
8.237
8.237
8.054
8.078
3,054,838
-0.16(-1.93%)
May 12, 2003
8.121
8.283
8.066
8.237
2,852,913
+0.15(+1.86%)
May 09, 2003
7.676
8.095
7.676
8.087
5,188,441
+0.43(+5.64%)
May 08, 2003
7.473
7.671
7.436
7.655
2,946,171
+0.16(+2.12%)
May 07, 2003
7.534
7.534
7.390
7.496
1,076,127
-0.04(-0.51%)
May 06, 2003
7.354
7.547
7.348
7.534
1,349,416
+0.22(+2.95%)
May 05, 2003
7.312
7.363
7.303
7.319
1,381,854
+0.01(+0.08%)
May 02, 2003
7.299
7.327
7.232
7.312
1,245,615
+0.01(+0.19%)
May 01, 2003
7.282
7.300
7.226
7.299
1,647,845
+0.07(+0.96%)
Apr 30, 2003
7.179
7.238
7.140
7.230
1,319,411
+0.06(+0.86%)
Apr 29, 2003
7.269
7.282
7.158
7.168
1,333,197
-0.05(-0.67%)
Apr 28, 2003
7.083
7.232
7.083
7.216
763,912
+0.13(+1.90%)
Apr 25, 2003
7.136
7.151
7.016
7.082
1,033,957
-0.05(-0.76%)
Apr 24, 2003
7.336
7.336
7.072
7.136
1,964,114
-0.20(-2.71%)
Apr 23, 2003
7.226
7.362
7.189
7.335
1,178,306
+0.12(+1.61%)
Apr 22, 2003
7.010
7.226
6.996
7.219
1,413,481
+0.21(+2.97%)
Apr 21, 2003
7.016
7.029
6.978
7.010
782,564
+0.00(+0.00%)
Apr 17, 2003
6.951
7.018
6.887
7.010
1,006,385
+0.06(+0.85%)
Apr 16, 2003
7.045
7.065
6.944
6.951
1,398,884
-0.08(-1.17%)
Apr 15, 2003
7.066
7.066
6.855
7.034
1,910,592
-0.03(-0.45%)
Apr 14, 2003
6.893
7.066
6.856
7.066
1,696,501
+0.22(+3.15%)
Apr 11, 2003
6.872
6.905
6.815
6.850
696,603
+0.02(+0.27%)
Apr 10, 2003
6.840
6.857
6.760
6.832
1,071,261
-0.01(-0.13%)
Apr 09, 2003
6.862
6.935
6.835
6.840
1,744,347
-0.03(-0.41%)
Apr 08, 2003
6.797
6.888
6.783
6.869
1,213,177
+0.07(+1.05%)
Apr 07, 2003
6.832
6.893
6.790
6.797
1,228,585
+0.03(+0.49%)
Apr 04, 2003
6.811
6.813
6.739
6.764
1,141,003
-0.03(-0.45%)
Apr 03, 2003
6.838
6.838
6.725
6.795
1,505,118
-0.03(-0.38%)
Apr 02, 2003
6.690
6.854
6.663
6.820
2,960,769
+0.25(+3.85%)
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
.