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
Sweden Ishares MSCI ETF
(NY:
EWD
)
41.55
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 18, 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
9.878
9.960
9.878
9.954
11,905
-0.02(-0.18%)
May 27, 2004
9.966
9.972
9.872
9.972
62,078
+0.22(+2.23%)
May 26, 2004
9.760
9.760
9.666
9.754
21,939
-0.01(-0.06%)
May 25, 2004
9.625
9.760
9.537
9.760
38,267
+0.16(+1.65%)
May 24, 2004
9.760
9.760
9.602
9.602
61,397
+0.06(+0.68%)
May 21, 2004
9.584
9.637
9.537
9.537
14,796
-0.04(-0.43%)
May 20, 2004
9.555
9.578
9.549
9.578
37,246
+0.06(+0.68%)
May 19, 2004
9.584
9.666
9.472
9.513
24,661
+0.12(+1.32%)
May 18, 2004
9.290
9.396
9.290
9.390
13,095
+0.13(+1.40%)
May 17, 2004
9.202
9.308
9.202
9.261
7,313
-0.10(-1.07%)
May 14, 2004
9.437
9.437
9.349
9.360
58,846
-0.01(-0.06%)
May 13, 2004
9.319
9.425
9.290
9.366
98,474
+0.09(+1.01%)
May 12, 2004
9.261
9.360
9.114
9.272
37,076
-0.01(-0.13%)
May 11, 2004
9.184
9.319
9.184
9.284
54,424
+0.12(+1.35%)
May 10, 2004
9.202
9.272
9.090
9.161
147,456
-0.40(-4.18%)
May 07, 2004
9.696
9.696
9.502
9.560
30,613
-0.25(-2.58%)
May 06, 2004
9.790
9.819
9.731
9.813
69,901
-0.26(-2.63%)
May 05, 2004
10.05
10.13
10.03
10.08
26,021
+0.15(+1.48%)
May 04, 2004
9.919
9.948
9.837
9.931
139,973
+0.23(+2.36%)
May 03, 2004
9.731
9.837
9.701
9.701
191,676
-0.05(-0.48%)
Apr 30, 2004
9.731
9.790
9.701
9.749
46,090
+0.05(+0.48%)
Apr 29, 2004
9.701
9.854
9.690
9.701
56,635
-0.11(-1.08%)
Apr 28, 2004
9.966
9.990
9.801
9.807
38,267
-0.26(-2.57%)
Apr 27, 2004
9.990
10.14
9.990
10.07
76,194
+0.08(+0.76%)
Apr 26, 2004
10.17
10.18
9.937
9.990
33,164
-0.12(-1.16%)
Apr 23, 2004
10.17
10.21
10.02
10.11
85,378
-0.18(-1.77%)
Apr 22, 2004
10.20
10.29
10.11
10.29
19,048
+0.24(+2.34%)
Apr 21, 2004
9.966
10.08
9.966
10.05
37,246
+0.01(+0.12%)
Apr 20, 2004
10.17
10.20
10.03
10.04
22,620
-0.05(-0.47%)
Apr 19, 2004
10.08
10.09
9.995
10.09
24,491
+0.08(+0.76%)
Apr 16, 2004
9.878
10.02
9.878
10.01
25,851
+0.12(+1.25%)
Apr 15, 2004
9.937
9.995
9.831
9.890
13,265
-0.08(-0.77%)
Apr 14, 2004
9.878
9.966
9.854
9.966
24,661
-0.08(-0.76%)
Apr 13, 2004
10.20
10.20
9.990
10.04
29,083
-0.21(-2.06%)
Apr 12, 2004
10.15
10.27
10.15
10.25
57,145
+0.12(+1.16%)
Apr 08, 2004
10.35
10.35
10.14
10.14
55,955
-0.09(-0.92%)
Apr 07, 2004
10.29
10.31
10.23
10.23
28,742
+0.09(+0.87%)
Apr 06, 2004
10.08
10.18
10.07
10.14
20,919
-0.03(-0.29%)
Apr 05, 2004
10.16
10.17
10.05
10.17
48,641
+0.08(+0.76%)
Apr 02, 2004
10.17
10.17
10.03
10.10
40,478
+0.00(+0.00%)
Apr 01, 2004
10.05
10.11
10.03
10.10
83,507
+0.31(+3.18%)
Mar 31, 2004
9.701
9.819
9.684
9.784
237,767
+0.15(+1.53%)
Mar 30, 2004
9.643
9.649
9.578
9.637
24,491
+0.02(+0.24%)
Mar 29, 2004
9.496
9.654
9.496
9.613
21,259
+0.17(+1.81%)
Mar 26, 2004
9.466
9.466
9.355
9.443
13,436
-0.06(-0.68%)
Mar 25, 2004
9.408
9.507
9.355
9.507
13,606
+0.26(+2.86%)
Mar 24, 2004
9.378
9.378
9.237
9.243
18,538
-0.22(-2.30%)
Mar 23, 2004
9.349
9.472
9.349
9.460
15,817
+0.19(+2.03%)
Mar 22, 2004
9.413
9.419
9.231
9.272
111,400
-0.24(-2.53%)
Mar 19, 2004
9.672
9.672
9.490
9.513
13,776
-0.21(-2.12%)
Mar 18, 2004
9.731
9.731
9.578
9.719
64,289
-0.01(-0.12%)
Mar 17, 2004
9.602
9.731
9.602
9.731
14,966
+0.23(+2.41%)
Mar 16, 2004
9.525
9.643
9.443
9.502
84,528
+0.07(+0.75%)
Mar 15, 2004
9.625
9.625
9.331
9.431
94,562
-0.22(-2.31%)
Mar 12, 2004
9.555
9.666
9.531
9.654
95,243
+0.08(+0.86%)
Mar 11, 2004
9.496
9.701
9.484
9.572
109,869
-0.26(-2.69%)
Mar 10, 2004
9.925
9.990
9.760
9.837
234,706
-0.24(-2.33%)
Mar 09, 2004
10.21
10.21
10.02
10.07
28,572
-0.21(-2.00%)
Mar 08, 2004
10.38
10.38
10.27
10.28
73,473
-0.07(-0.68%)
Mar 05, 2004
10.13
10.35
10.13
10.35
91,841
+0.24(+2.39%)
Mar 04, 2004
10.11
10.11
10.05
10.11
40,648
-0.03(-0.29%)
Mar 03, 2004
9.960
10.14
9.937
10.14
156,470
+0.18(+1.83%)
Mar 02, 2004
10.20
10.20
9.919
9.954
41,498
-0.15(-1.46%)
Mar 01, 2004
10.11
10.17
10.03
10.10
31,124
+0.09(+0.88%)
Feb 27, 2004
10.03
10.12
9.919
10.01
168,546
+0.02(+0.18%)
Feb 26, 2004
9.878
9.995
9.878
9.995
29,763
-0.02(-0.23%)
Feb 25, 2004
10.05
10.08
9.937
10.02
47,281
-0.07(-0.70%)
Feb 24, 2004
10.11
10.14
9.972
10.09
23,470
-0.12(-1.21%)
Feb 23, 2004
10.35
10.57
10.15
10.21
67,860
+0.10(+0.99%)
Feb 20, 2004
10.37
10.37
9.995
10.11
91,841
-0.31(-2.99%)
Feb 19, 2004
10.48
10.48
10.37
10.42
72,622
+0.14(+1.31%)
Feb 18, 2004
10.32
10.44
10.22
10.29
89,800
-0.12(-1.19%)
Feb 17, 2004
10.47
10.47
10.38
10.41
57,656
+0.24(+2.37%)
Feb 13, 2004
10.40
10.40
10.15
10.17
72,622
-0.13(-1.26%)
Feb 12, 2004
10.41
10.42
10.29
10.30
97,624
-0.20(-1.90%)
Feb 11, 2004
10.41
10.63
10.35
10.50
187,424
+0.11(+1.08%)
Feb 10, 2004
10.35
10.44
10.29
10.39
188,615
+0.21(+2.08%)
Feb 09, 2004
10.25
10.29
10.17
10.18
300,355
+0.09(+0.87%)
Feb 06, 2004
10.05
10.19
10.05
10.09
112,931
+0.44(+4.57%)
Feb 05, 2004
9.672
9.672
9.537
9.649
30,953
+0.15(+1.61%)
Feb 04, 2004
9.555
9.555
9.466
9.496
14,966
-0.06(-0.68%)
Feb 03, 2004
9.437
9.584
9.437
9.560
114,291
+0.06(+0.62%)
Feb 02, 2004
9.584
9.584
9.466
9.502
149,157
-0.05(-0.49%)
Jan 30, 2004
9.525
9.549
9.443
9.549
92,011
+0.15(+1.56%)
Jan 29, 2004
9.349
9.413
9.172
9.402
101,025
+0.05(+0.57%)
Jan 28, 2004
9.701
9.731
9.349
9.349
77,384
-0.32(-3.34%)
Jan 27, 2004
9.754
9.754
9.649
9.672
45,920
+0.04(+0.43%)
Jan 26, 2004
9.731
9.731
9.572
9.631
73,133
+0.02(+0.18%)
Jan 23, 2004
9.790
9.790
9.613
9.613
17,177
-0.15(-1.51%)
Jan 22, 2004
9.848
9.872
9.707
9.760
71,262
-0.01(-0.12%)
Jan 21, 2004
9.613
9.772
9.578
9.772
19,388
+0.15(+1.59%)
Jan 20, 2004
9.701
9.701
9.555
9.619
23,980
+0.12(+1.24%)
Jan 16, 2004
9.408
9.502
9.384
9.502
16,667
-0.04(-0.43%)
Jan 15, 2004
9.549
9.555
9.455
9.543
26,531
+0.01(+0.06%)
Jan 14, 2004
9.543
9.555
9.478
9.537
23,640
+0.00(+0.00%)
Jan 13, 2004
9.654
9.678
9.437
9.537
54,934
-0.06(-0.67%)
Jan 12, 2004
9.549
9.643
9.513
9.602
26,872
+0.09(+0.93%)
Jan 09, 2004
9.466
9.549
9.466
9.513
15,647
+0.07(+0.75%)
Jan 08, 2004
9.349
9.496
9.313
9.443
27,892
+0.32(+3.48%)
Jan 07, 2004
9.272
9.272
9.084
9.125
22,450
-0.24(-2.57%)
Jan 06, 2004
9.378
9.378
9.272
9.366
13,776
+0.02(+0.19%)
Jan 05, 2004
9.360
9.372
9.272
9.349
31,464
+0.15(+1.66%)
Jan 02, 2004
9.184
9.337
9.184
9.196
25,341
+0.02(+0.26%)
Dec 31, 2003
9.172
9.196
9.096
9.172
24,491
+0.06(+0.71%)
Dec 30, 2003
9.137
9.143
9.108
9.108
23,300
-0.08(-0.83%)
Dec 29, 2003
8.937
9.208
8.937
9.184
70,411
+0.28(+3.17%)
Dec 26, 2003
8.861
8.902
8.861
8.902
4,081
+0.01(+0.07%)
Dec 24, 2003
8.902
8.908
8.831
8.896
11,054
+0.02(+0.27%)
Dec 23, 2003
8.778
8.872
8.778
8.872
3,571
+0.15(+1.75%)
Dec 22, 2003
8.849
8.849
8.714
8.720
42,349
-0.18(-1.98%)
Dec 19, 2003
8.761
8.908
8.761
8.896
37,416
+0.08(+0.93%)
Dec 18, 2003
8.814
8.814
8.814
8.814
510
+0.04(+0.47%)
Dec 17, 2003
8.820
8.820
8.820
8.773
28,402
-0.09(-1.06%)
Dec 16, 2003
8.914
8.914
8.837
8.867
48,471
-0.06(-0.66%)
Dec 15, 2003
9.014
9.025
8.925
8.925
9,524
-0.09(-0.98%)
Dec 12, 2003
8.878
9.014
8.878
9.014
30,613
+0.16(+1.79%)
Dec 11, 2003
8.808
8.855
8.696
8.855
11,225
+0.03(+0.33%)
Dec 10, 2003
8.867
8.867
8.820
8.825
7,823
-0.10(-1.12%)
Dec 09, 2003
8.996
9.025
8.925
8.925
170,587
-0.02(-0.26%)
Dec 08, 2003
8.931
8.961
8.925
8.949
14,796
-0.03(-0.33%)
Dec 05, 2003
8.978
8.984
8.961
8.978
40,478
+0.03(+0.33%)
Dec 04, 2003
8.825
8.961
8.820
8.949
20,409
+0.12(+1.40%)
Dec 03, 2003
8.902
8.943
8.820
8.825
42,008
+0.02(+0.20%)
Dec 02, 2003
8.761
8.808
8.761
8.808
15,987
+0.06(+0.67%)
Dec 01, 2003
8.696
8.749
8.596
8.749
111,570
+0.22(+2.62%)
Nov 28, 2003
8.526
8.637
8.526
8.526
16,667
+0.04(+0.42%)
Nov 26, 2003
8.490
8.490
8.490
8.490
850
+0.08(+0.91%)
Nov 25, 2003
8.414
8.414
8.414
8.414
7,653
-0.06(-0.76%)
Nov 24, 2003
8.484
8.484
8.479
8.479
23,980
+0.12(+1.41%)
Nov 21, 2003
8.414
8.484
8.361
8.361
18,538
-0.05(-0.63%)
Nov 20, 2003
8.414
8.414
8.414
8.414
22,280
-0.06(-0.76%)
Nov 19, 2003
8.573
8.573
8.443
8.479
12,755
-0.02(-0.28%)
Nov 18, 2003
8.514
8.602
8.502
8.502
11,225
-0.07(-0.82%)
Nov 17, 2003
8.578
8.578
8.573
8.573
40,308
-0.16(-1.88%)
Nov 14, 2003
8.731
8.778
8.614
8.737
103,406
+0.13(+1.50%)
Nov 13, 2003
8.437
8.608
8.426
8.608
32,484
+0.25(+2.95%)
Nov 12, 2003
8.361
8.361
8.361
8.361
1,530
+0.15(+1.86%)
Nov 11, 2003
8.255
8.255
8.208
8.208
11,395
-0.15(-1.76%)
Nov 10, 2003
8.396
8.396
8.332
8.355
60,547
-0.05(-0.56%)
Nov 07, 2003
8.332
8.402
8.326
8.402
13,265
+0.13(+1.56%)
Nov 06, 2003
8.255
8.279
8.185
8.273
12,755
+0.10(+1.22%)
Nov 05, 2003
8.149
8.190
8.149
8.173
43,369
-0.01(-0.07%)
Nov 04, 2003
8.149
8.249
8.149
8.179
11,760
-0.09(-1.07%)
Nov 03, 2003
8.408
8.408
8.273
8.267
32,935
-0.14(-1.61%)
Oct 31, 2003
8.408
8.408
8.402
8.402
20,069
-0.05(-0.56%)
Oct 30, 2003
8.443
8.449
8.443
8.449
21,259
-0.01(-0.14%)
Oct 29, 2003
8.461
8.467
8.461
8.461
41,158
+0.04(+0.49%)
Oct 28, 2003
8.420
8.420
8.420
8.420
7,823
+0.08(+0.92%)
Oct 27, 2003
8.261
8.343
8.243
8.343
16,157
+0.12(+1.43%)
Oct 24, 2003
8.155
8.226
8.155
8.226
680
+0.10(+1.23%)
Oct 23, 2003
8.114
8.137
8.114
8.126
14,286
+0.01(+0.14%)
Oct 22, 2003
8.149
8.149
8.096
8.114
4,081
-0.20(-2.40%)
Oct 21, 2003
8.314
8.314
8.314
8.314
5,272
+0.00(+0.00%)
Oct 20, 2003
8.320
8.320
8.273
8.314
19,388
-0.10(-1.19%)
Oct 17, 2003
8.414
8.414
8.414
8.414
0
+0.00(+0.00%)
Oct 16, 2003
8.379
8.414
8.379
8.414
3,571
+0.00(+0.00%)
Oct 15, 2003
8.402
8.420
8.384
8.414
122,455
-0.04(-0.42%)
Oct 14, 2003
8.243
8.449
8.232
8.449
11,395
+0.23(+2.79%)
Oct 13, 2003
8.290
8.290
8.290
8.220
2,721
-0.02(-0.21%)
Oct 10, 2003
8.284
8.320
8.237
8.237
43,029
+0.03(+0.36%)
Oct 09, 2003
8.302
8.302
8.208
8.208
23,640
-0.07(-0.85%)
Oct 08, 2003
8.173
8.290
8.173
8.279
13,436
+0.13(+1.59%)
Oct 07, 2003
8.126
8.149
8.108
8.149
6,292
+0.05(+0.65%)
Oct 06, 2003
8.073
8.096
8.020
8.096
18,538
+0.19(+2.46%)
Oct 03, 2003
7.896
7.902
7.896
7.902
7,653
+0.18(+2.36%)
Oct 02, 2003
7.714
7.720
7.714
7.720
123,645
+0.16(+2.10%)
Oct 01, 2003
7.561
7.561
7.561
7.561
0
+0.00(+0.00%)
Sep 30, 2003
7.844
7.844
7.561
7.561
8,673
-0.33(-4.17%)
Sep 29, 2003
7.744
7.891
7.744
7.891
45,750
+0.18(+2.36%)
Sep 26, 2003
7.708
7.708
7.708
7.708
6,122
+0.00(+0.00%)
Sep 25, 2003
7.708
7.708
7.708
7.708
14,286
-0.11(-1.35%)
Sep 24, 2003
8.014
8.014
7.914
7.814
4,932
-0.04(-0.52%)
Sep 23, 2003
7.855
7.855
7.855
7.855
13,776
-0.05(-0.60%)
Sep 22, 2003
7.896
7.902
7.896
7.902
4,251
-0.08(-1.03%)
Sep 19, 2003
7.943
8.014
7.943
7.985
2,210
+0.03(+0.37%)
Sep 18, 2003
8.049
8.049
7.955
7.955
7,483
+0.14(+1.73%)
Sep 17, 2003
7.820
7.820
7.820
7.820
0
+0.00(+0.00%)
Sep 16, 2003
7.861
7.861
7.861
7.820
2,721
-0.11(-1.41%)
Sep 15, 2003
7.932
7.938
7.826
7.932
2,891
+0.03(+0.37%)
Sep 12, 2003
7.902
7.902
7.826
7.902
11,225
+0.16(+2.13%)
Sep 11, 2003
7.844
7.844
7.738
7.738
4,251
-0.01(-0.08%)
Sep 10, 2003
7.673
7.785
7.649
7.744
133,340
-0.18(-2.23%)
Sep 09, 2003
7.961
7.967
7.861
7.920
18,538
-0.07(-0.88%)
Sep 08, 2003
7.938
7.996
7.796
7.990
59,526
+0.13(+1.65%)
Sep 05, 2003
7.744
7.861
7.744
7.861
187,424
+0.12(+1.52%)
Sep 04, 2003
7.591
7.744
7.591
7.744
272,973
+0.05(+0.69%)
Sep 03, 2003
7.779
7.779
7.614
7.691
264,639
+0.16(+2.11%)
Sep 02, 2003
7.502
7.597
7.473
7.532
29,933
+0.18(+2.48%)
Aug 29, 2003
7.420
7.420
7.350
7.350
12,415
-0.07(-0.95%)
Aug 28, 2003
7.403
7.426
7.285
7.420
6,973
+0.08(+1.12%)
Aug 27, 2003
7.320
7.367
7.226
7.338
405,803
+0.02(+0.24%)
Aug 26, 2003
7.197
7.320
7.173
7.320
75,003
+0.02(+0.32%)
Aug 25, 2003
7.361
7.408
7.291
7.297
8,843
-0.14(-1.82%)
Aug 22, 2003
7.608
7.608
7.432
7.432
279,946
-0.08(-1.10%)
Aug 21, 2003
7.561
7.661
7.508
7.514
9,864
-0.05(-0.62%)
Aug 20, 2003
7.550
7.632
7.497
7.561
244,060
+0.01(+0.08%)
Aug 19, 2003
7.385
7.555
7.385
7.555
101,535
+0.15(+2.07%)
Aug 18, 2003
7.314
7.403
7.297
7.403
163,273
-0.04(-0.47%)
Aug 15, 2003
7.438
7.438
7.438
7.438
680
-0.02(-0.24%)
Aug 14, 2003
7.356
7.467
7.326
7.455
4,762
+0.04(+0.56%)
Aug 13, 2003
7.420
7.420
7.414
7.414
1,360
+0.17(+2.35%)
Aug 12, 2003
7.220
7.344
7.220
7.244
2,210
+0.02(+0.33%)
Aug 11, 2003
7.256
7.256
7.114
7.220
10,544
-0.04(-0.57%)
Aug 08, 2003
7.273
7.279
7.261
7.261
4,592
+0.10(+1.40%)
Aug 07, 2003
7.150
7.226
7.150
7.161
57,996
-0.13(-1.77%)
Aug 06, 2003
7.373
7.373
7.291
7.291
2,210
-0.06(-0.80%)
Aug 05, 2003
7.326
7.438
7.326
7.350
24,320
-0.01(-0.08%)
Aug 04, 2003
7.303
7.356
7.261
7.356
286,069
+0.14(+1.87%)
Aug 01, 2003
7.197
7.220
7.191
7.220
15,136
+0.05(+0.74%)
Jul 31, 2003
7.332
7.338
7.167
7.167
23,980
-0.16(-2.25%)
Jul 30, 2003
7.238
7.332
7.238
7.332
23,300
-0.05(-0.72%)
Jul 29, 2003
7.356
7.420
7.297
7.385
60,207
-0.08(-1.02%)
Jul 28, 2003
7.491
7.491
7.356
7.461
17,517
+0.04(+0.48%)
Jul 25, 2003
7.267
7.426
7.267
7.426
6,292
+0.25(+3.52%)
Jul 24, 2003
7.232
7.308
7.173
7.173
13,095
+0.01(+0.08%)
Jul 23, 2003
7.097
7.167
7.097
7.167
1,530
+0.12(+1.67%)
Jul 22, 2003
7.109
7.150
7.050
7.050
10,544
-0.06(-0.83%)
Jul 21, 2003
7.132
7.132
7.109
7.109
11,054
+0.08(+1.17%)
Jul 18, 2003
7.067
7.109
7.003
7.026
19,898
+0.14(+1.96%)
Jul 17, 2003
6.891
6.891
6.891
6.891
850
-0.15(-2.09%)
Jul 16, 2003
7.026
7.038
7.003
7.038
4,762
-0.03(-0.42%)
Jul 15, 2003
7.144
7.191
7.062
7.067
14,456
+0.09(+1.35%)
Jul 14, 2003
7.114
7.138
6.973
6.973
5,612
+0.01(+0.17%)
Jul 11, 2003
6.991
6.991
6.920
6.962
12,245
+0.02(+0.25%)
Jul 10, 2003
6.938
6.950
6.938
6.944
16,157
-0.17(-2.40%)
Jul 09, 2003
7.067
7.114
7.038
7.114
3,911
+0.06(+0.92%)
Jul 08, 2003
7.003
7.073
6.985
7.050
6,462
+0.08(+1.10%)
Jul 07, 2003
6.973
7.062
6.967
6.973
18,878
+0.07(+1.02%)
Jul 03, 2003
6.826
6.909
6.826
6.903
37,927
-0.01(-0.17%)
Jul 02, 2003
6.909
6.915
6.909
6.915
7,483
+0.04(+0.60%)
Jul 01, 2003
6.873
6.873
6.732
6.873
15,987
+0.04(+0.60%)
Jun 30, 2003
6.885
6.885
6.826
6.832
2,381
+0.06(+0.96%)
Jun 27, 2003
6.903
6.903
6.768
6.768
340
+0.05(+0.79%)
Jun 26, 2003
6.656
6.715
6.656
6.715
14,116
+0.10(+1.51%)
Jun 25, 2003
6.773
6.773
6.615
6.615
49,832
-0.18(-2.60%)
Jun 24, 2003
6.768
6.844
6.768
6.791
3,231
-0.06(-0.94%)
Jun 23, 2003
6.909
6.909
6.856
6.856
7,653
-0.12(-1.69%)
Jun 20, 2003
6.944
7.138
6.944
6.973
24,150
-0.15(-2.15%)
Jun 19, 2003
7.091
7.173
7.062
7.126
9,864
-0.02(-0.25%)
Jun 18, 2003
7.220
7.220
7.144
7.144
6,462
-0.04(-0.57%)
Jun 17, 2003
7.203
7.203
7.185
7.185
7,653
-0.02(-0.24%)
Jun 16, 2003
7.073
7.203
7.067
7.203
2,891
+0.09(+1.32%)
Jun 13, 2003
7.044
7.109
7.003
7.109
8,673
-0.02(-0.25%)
Jun 12, 2003
7.120
7.173
7.097
7.126
3,401
+0.02(+0.33%)
Jun 11, 2003
7.009
7.103
7.009
7.103
21,939
+0.15(+2.20%)
Jun 10, 2003
7.026
7.026
6.938
6.950
11,054
-0.05(-0.67%)
Jun 09, 2003
6.915
7.009
6.909
6.997
9,354
+0.15(+2.15%)
Jun 06, 2003
6.956
6.956
6.850
6.850
28,913
-0.04(-0.60%)
Jun 05, 2003
6.891
6.891
6.891
6.891
3,061
+0.04(+0.60%)
Jun 04, 2003
6.832
6.850
6.715
6.850
5,442
+0.08(+1.22%)
Jun 03, 2003
6.815
6.844
6.768
6.768
2,381
-0.16(-2.37%)
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
.