Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 15.31 15.42 15.08 15.15 2,576,972 -0.13(-0.84%)
May 27, 2004 15.24 15.30 15.03 15.28 2,199,209 +0.04(+0.24%)
May 26, 2004 15.01 15.34 14.95 15.24 3,647,157 +0.28(+1.85%)
May 25, 2004 14.81 15.02 14.63 14.97 2,616,198 +0.16(+1.09%)
May 24, 2004 14.72 14.89 14.72 14.81 1,511,050 +0.20(+1.36%)
May 21, 2004 14.54 14.65 14.50 14.61 960,182 +0.10(+0.68%)
May 20, 2004 14.56 14.71 14.31 14.51 1,404,458 -0.04(-0.28%)
May 19, 2004 14.51 14.83 14.45 14.55 3,251,487 +0.15(+1.04%)
May 18, 2004 13.75 14.40 13.75 14.40 2,646,044 +0.68(+4.98%)
May 17, 2004 13.80 13.88 13.70 13.72 2,051,686 -0.20(-1.42%)
May 14, 2004 13.85 13.92 13.77 13.91 1,095,767 +0.09(+0.64%)
May 13, 2004 13.67 13.92 13.67 13.83 1,446,242 +0.12(+0.90%)
May 12, 2004 13.83 14.00 13.42 13.70 3,659,948 -0.11(-0.80%)
May 11, 2004 13.72 13.88 13.54 13.81 2,311,771 +0.12(+0.84%)
May 10, 2004 13.54 13.71 13.08 13.70 3,921,739 +0.04(+0.26%)
May 07, 2004 13.83 13.97 13.66 13.66 1,943,388 -0.17(-1.23%)
May 06, 2004 13.96 14.05 13.70 13.83 3,984,841 -0.51(-3.58%)
May 05, 2004 14.30 14.63 14.26 14.35 3,827,938 +0.12(+0.86%)
May 04, 2004 13.90 14.30 13.90 14.22 2,340,764 +0.35(+2.55%)
May 03, 2004 13.77 13.99 13.77 13.87 1,687,567 +0.11(+0.84%)
Apr 30, 2004 13.75 13.91 13.70 13.76 1,592,060 +0.04(+0.26%)
Apr 29, 2004 13.90 13.95 13.56 13.72 4,922,000 -0.18(-1.27%)
Apr 28, 2004 14.19 14.26 13.81 13.90 2,635,811 -0.29(-2.06%)
Apr 27, 2004 13.93 14.30 13.56 14.19 5,072,081 +0.43(+3.14%)
Apr 26, 2004 13.94 14.04 13.68 13.76 1,768,577 -0.18(-1.30%)
Apr 23, 2004 13.74 13.97 13.55 13.94 2,457,589 +0.19(+1.41%)
Apr 22, 2004 13.40 13.88 13.37 13.74 1,830,827 +0.31(+2.34%)
Apr 21, 2004 13.68 13.73 13.38 13.43 2,864,344 -0.19(-1.37%)
Apr 20, 2004 13.49 13.96 13.49 13.62 5,364,570 +0.16(+1.18%)
Apr 19, 2004 13.01 13.46 13.01 13.46 3,931,119 +0.56(+4.35%)
Apr 16, 2004 12.78 13.03 12.67 12.90 2,622,167 +0.14(+1.08%)
Apr 15, 2004 12.44 12.76 12.43 12.76 2,117,346 +0.32(+2.58%)
Apr 14, 2004 12.35 12.52 12.27 12.44 1,741,289 +0.09(+0.69%)
Apr 13, 2004 12.86 12.96 12.35 12.35 3,119,313 -0.55(-4.26%)
Apr 12, 2004 12.82 13.03 12.80 12.90 1,366,938 +0.06(+0.43%)
Apr 08, 2004 12.95 13.09 12.82 12.85 2,418,363 -0.04(-0.32%)
Apr 07, 2004 12.71 12.91 12.49 12.89 2,243,552 +0.22(+1.76%)
Apr 06, 2004 12.55 12.83 12.55 12.67 2,931,711 +0.07(+0.55%)
Apr 05, 2004 12.20 12.60 12.20 12.60 2,997,371 +0.52(+4.28%)
Apr 02, 2004 11.96 12.27 11.94 12.08 3,014,426 +0.29(+2.49%)
Apr 01, 2004 11.36 11.83 11.32 11.79 2,889,926 +0.44(+3.89%)
Mar 31, 2004 11.56 11.63 11.26 11.34 1,584,386 -0.30(-2.58%)
Mar 30, 2004 11.37 11.67 11.34 11.64 1,718,265 +0.31(+2.72%)
Mar 29, 2004 11.13 11.36 11.13 11.34 1,343,061 +0.23(+2.10%)
Mar 26, 2004 10.91 11.14 10.91 11.10 1,196,390 +0.19(+1.75%)
Mar 25, 2004 10.85 11.03 10.81 10.91 1,139,257 +0.09(+0.87%)
Mar 24, 2004 10.87 10.97 10.74 10.82 1,415,544 -0.07(-0.68%)
Mar 23, 2004 10.88 10.94 10.83 10.89 1,185,304 +0.09(+0.87%)
Mar 22, 2004 10.91 10.91 10.75 10.80 1,515,314 -0.20(-1.80%)
Mar 19, 2004 10.96 11.08 10.92 11.00 2,873,724 +0.04(+0.32%)
Mar 18, 2004 11.04 11.04 10.79 10.96 1,020,726 -0.07(-0.67%)
Mar 17, 2004 10.72 11.06 10.70 11.04 1,710,591 +0.31(+2.92%)
Mar 16, 2004 10.88 10.88 10.67 10.72 3,766,540 -0.24(-2.21%)
Mar 15, 2004 11.16 11.18 10.96 10.96 1,060,805 -0.19(-1.70%)
Mar 12, 2004 11.04 11.23 11.01 11.15 1,590,355 +0.10(+0.92%)
Mar 11, 2004 11.23 11.34 11.05 11.05 1,725,940 -0.21(-1.82%)
Mar 10, 2004 11.36 11.70 11.23 11.26 2,384,253 -0.11(-0.98%)
Mar 09, 2004 11.18 11.38 11.07 11.37 1,286,780 +0.18(+1.57%)
Mar 08, 2004 11.41 11.48 11.19 11.19 1,479,499 -0.20(-1.79%)
Mar 05, 2004 11.13 11.49 11.13 11.40 1,063,363 +0.26(+2.31%)
Mar 04, 2004 10.96 11.24 10.89 11.14 1,725,087 +0.21(+1.88%)
Mar 03, 2004 11.04 11.12 10.90 10.94 1,566,478 -0.13(-1.22%)
Mar 02, 2004 11.12 11.36 11.07 11.07 2,515,575 -0.05(-0.49%)
Mar 01, 2004 10.96 11.22 10.96 11.12 1,656,868 +0.19(+1.73%)
Feb 27, 2004 10.82 10.98 10.73 10.94 1,827,416 +0.21(+1.97%)
Feb 26, 2004 10.27 11.15 10.27 10.72 9,260,728 +0.45(+4.40%)
Feb 25, 2004 10.14 10.27 10.14 10.27 698,391 +0.13(+1.27%)
Feb 24, 2004 10.18 10.23 10.11 10.14 1,010,493 -0.04(-0.40%)
Feb 23, 2004 10.06 10.20 10.04 10.18 2,273,397 +0.22(+2.19%)
Feb 20, 2004 10.04 10.07 9.967 9.967 661,724 -0.07(-0.70%)
Feb 19, 2004 10.04 10.12 10.03 10.04 876,614 +0.03(+0.34%)
Feb 18, 2004 10.13 10.13 9.956 10.00 822,038 -0.01(-0.07%)
Feb 17, 2004 9.862 10.01 9.862 10.01 1,745,553 +0.27(+2.72%)
Feb 13, 2004 9.950 10.01 9.722 9.745 1,692,683 -0.16(-1.60%)
Feb 12, 2004 9.968 10.02 9.887 9.903 1,194,685 -0.06(-0.65%)
Feb 11, 2004 10.06 10.14 9.923 9.968 1,816,330 -0.06(-0.58%)
Feb 10, 2004 10.14 10.16 10.01 10.03 1,657,721 -0.12(-1.16%)
Feb 09, 2004 10.10 10.26 10.09 10.14 1,412,985 +0.11(+1.05%)
Feb 06, 2004 9.987 10.10 9.987 10.04 822,038 +0.05(+0.52%)
Feb 05, 2004 9.894 10.00 9.852 9.987 1,878,580 +0.09(+0.94%)
Feb 04, 2004 10.06 10.06 9.839 9.894 1,602,293 -0.19(-1.90%)
Feb 03, 2004 10.14 10.14 9.629 10.09 4,806,027 -0.15(-1.49%)
Feb 02, 2004 10.29 10.38 10.04 10.24 2,266,575 -0.01(-0.14%)
Jan 30, 2004 9.967 10.29 9.927 10.25 1,262,904 +0.28(+2.86%)
Jan 29, 2004 9.980 10.03 9.892 9.967 1,747,258 -0.00(-0.02%)
Jan 28, 2004 10.06 10.06 9.933 9.969 1,868,347 -0.09(-0.86%)
Jan 27, 2004 10.03 10.18 9.951 10.06 2,105,408 +0.04(+0.35%)
Jan 26, 2004 10.10 10.10 9.827 10.02 1,345,619 -0.02(-0.19%)
Jan 23, 2004 10.12 10.30 10.02 10.04 1,811,214 -0.14(-1.37%)
Jan 22, 2004 9.727 10.19 9.722 10.18 5,378,214 +0.54(+5.57%)
Jan 21, 2004 9.675 9.765 9.452 9.642 2,130,990 +0.03(+0.27%)
Jan 20, 2004 9.428 9.634 9.358 9.616 2,450,767 +0.27(+2.89%)
Jan 16, 2004 8.854 9.675 8.854 9.346 7,709,598 +0.56(+6.39%)
Jan 15, 2004 8.631 8.837 8.626 8.785 1,698,652 +0.17(+2.00%)
Jan 14, 2004 8.684 8.754 8.599 8.612 1,380,581 -0.06(-0.74%)
Jan 13, 2004 8.793 8.795 8.656 8.677 563,659 -0.12(-1.32%)
Jan 12, 2004 8.848 8.851 8.762 8.793 768,316 -0.04(-0.43%)
Jan 09, 2004 8.735 8.907 8.735 8.830 1,455,622 +0.10(+1.16%)
Jan 08, 2004 8.819 8.853 8.713 8.730 1,434,304 -0.07(-0.75%)
Jan 07, 2004 8.905 8.975 8.795 8.795 1,522,136 -0.10(-1.11%)
Jan 06, 2004 9.160 9.235 8.877 8.894 4,188,645 -0.27(-2.91%)
Jan 05, 2004 8.550 9.176 8.549 9.160 3,985,694 +0.61(+7.15%)
Jan 02, 2004 8.502 8.572 8.502 8.549 1,297,013 +0.06(+0.75%)
Dec 31, 2003 8.525 8.528 8.455 8.486 932,894 -0.04(-0.44%)
Dec 30, 2003 8.514 8.533 8.482 8.523 677,073 +0.03(+0.39%)
Dec 29, 2003 8.443 8.547 8.443 8.490 860,412 +0.10(+1.24%)
Dec 26, 2003 8.468 8.484 8.375 8.386 259,232 -0.05(-0.63%)
Dec 24, 2003 8.484 8.484 8.432 8.439 258,379 -0.05(-0.61%)
Dec 23, 2003 8.449 8.484 8.449 8.490 618,234 +0.02(+0.28%)
Dec 22, 2003 8.484 8.555 8.432 8.467 1,761,755 +0.03(+0.32%)
Dec 19, 2003 8.285 8.441 8.267 8.440 1,921,217 +0.19(+2.32%)
Dec 18, 2003 8.122 8.241 8.121 8.249 1,572,447 +0.18(+2.28%)
Dec 17, 2003 8.056 8.056 8.011 8.065 786,223 +0.01(+0.15%)
Dec 16, 2003 7.986 8.054 7.974 8.053 1,273,989 +0.08(+1.06%)
Dec 15, 2003 8.004 8.109 7.968 7.968 1,715,707 -0.04(-0.44%)
Dec 12, 2003 8.021 8.033 7.972 8.004 917,545 -0.04(-0.51%)
Dec 11, 2003 7.957 8.097 7.957 8.045 607,149 +0.09(+1.14%)
Dec 10, 2003 8.130 8.130 7.910 7.954 970,415 -0.18(-2.16%)
Dec 09, 2003 8.221 8.221 8.122 8.130 1,220,267 -0.08(-0.96%)
Dec 08, 2003 8.270 8.270 8.175 8.209 1,554,540 -0.07(-0.89%)
Dec 05, 2003 8.133 8.371 8.133 8.283 2,251,226 +0.19(+2.36%)
Dec 04, 2003 8.014 8.092 7.927 8.092 1,760,049 +0.08(+0.95%)
Dec 03, 2003 8.039 8.039 7.958 8.015 4,508,422 -0.11(-1.37%)
Dec 02, 2003 8.115 8.183 8.115 8.127 2,302,390 +0.04(+0.46%)
Dec 01, 2003 8.048 8.106 8.042 8.089 1,857,261 +0.06(+0.74%)
Nov 28, 2003 8.033 8.040 8.009 8.029 414,430 -0.00(-0.04%)
Nov 26, 2003 8.074 8.074 8.027 8.033 637,847 +0.01(+0.07%)
Nov 25, 2003 8.033 8.053 8.015 8.027 1,277,400 -0.02(-0.28%)
Nov 24, 2003 7.992 8.055 7.947 8.049 1,221,972 +0.09(+1.12%)
Nov 21, 2003 7.974 8.039 7.916 7.960 1,214,298 -0.00(-0.03%)
Nov 20, 2003 7.995 8.088 7.995 7.963 2,072,151 -0.04(-0.45%)
Nov 19, 2003 7.798 8.018 7.798 7.999 2,872,019 +0.22(+2.80%)
Nov 18, 2003 7.798 7.879 7.775 7.781 2,158,278 +0.06(+0.76%)
Nov 17, 2003 7.775 7.904 7.705 7.722 1,586,091 -0.21(-2.66%)
Nov 14, 2003 7.889 8.053 7.857 7.933 11,818,087 +0.04(+0.56%)
Nov 13, 2003 8.100 8.126 7.828 7.889 2,947,913 -0.24(-2.96%)
Nov 12, 2003 8.009 8.168 8.009 8.129 1,522,136 +0.13(+1.57%)
Nov 11, 2003 7.950 8.053 7.949 8.004 2,577,825 +0.08(+1.04%)
Nov 10, 2003 7.892 7.956 7.832 7.922 872,350 +0.02(+0.19%)
Nov 07, 2003 7.797 7.910 7.797 7.906 1,343,914 +0.13(+1.61%)
Nov 06, 2003 7.804 7.892 7.719 7.781 1,603,999 +0.01(+0.08%)
Nov 05, 2003 7.728 7.828 7.681 7.775 912,428 +0.04(+0.45%)
Nov 04, 2003 7.922 7.922 7.733 7.740 2,503,636 -0.23(-2.94%)
Nov 03, 2003 7.972 7.997 7.956 7.974 1,086,387 +0.01(+0.07%)
Oct 31, 2003 7.904 7.981 7.904 7.968 1,090,651 +0.04(+0.50%)
Oct 30, 2003 8.092 8.103 7.951 7.929 1,215,150 -0.16(-1.99%)
Oct 29, 2003 7.974 8.092 7.974 8.089 916,692 +0.11(+1.44%)
Oct 28, 2003 7.986 8.108 7.974 7.974 1,386,550 +0.00(+0.00%)
Oct 27, 2003 7.945 8.009 7.927 7.974 1,029,254 +0.03(+0.37%)
Oct 24, 2003 7.857 7.957 7.789 7.945 2,322,856 +0.28(+3.64%)
Oct 23, 2003 7.855 7.857 7.488 7.666 4,492,220 -0.22(-2.75%)
Oct 22, 2003 8.121 8.122 7.857 7.883 2,353,555 -0.33(-3.99%)
Oct 21, 2003 8.080 8.228 8.080 8.210 959,329 +0.13(+1.58%)
Oct 20, 2003 8.279 8.279 8.040 8.082 2,886,516 -0.20(-2.38%)
Oct 17, 2003 8.594 8.594 8.280 8.279 2,658,835 -0.34(-3.98%)
Oct 16, 2003 8.681 8.681 8.619 8.623 1,199,801 -0.10(-1.10%)
Oct 15, 2003 8.619 8.703 8.520 8.719 2,884,810 -0.02(-0.27%)
Oct 14, 2003 8.760 8.789 8.701 8.742 1,928,039 -0.02(-0.20%)
Oct 13, 2003 8.515 8.760 8.490 8.760 2,091,764 +0.25(+2.88%)
Oct 10, 2003 8.525 8.567 8.502 8.515 1,269,725 +0.01(+0.08%)
Oct 09, 2003 8.619 8.645 8.496 8.508 488,618 -0.09(-1.09%)
Oct 08, 2003 8.608 8.631 8.561 8.602 1,762,608 +0.05(+0.62%)
Oct 07, 2003 8.558 8.591 8.506 8.549 683,895 -0.00(-0.01%)
Oct 06, 2003 8.391 8.569 8.391 8.550 1,812,919 +0.14(+1.62%)
Oct 03, 2003 8.373 8.468 8.338 8.414 1,263,756 +0.09(+1.03%)
Oct 02, 2003 8.361 8.361 8.250 8.328 1,786,484 +0.23(+2.85%)
Oct 01, 2003 8.069 8.170 8.035 8.097 2,217,969 +0.03(+0.35%)
Sep 30, 2003 7.752 8.089 7.692 8.069 3,813,441 +0.27(+3.52%)
Sep 29, 2003 7.822 7.822 7.764 7.795 2,039,747 -0.00(-0.02%)
Sep 26, 2003 8.031 8.080 7.783 7.796 2,238,435 -0.23(-2.92%)
Sep 25, 2003 8.262 8.262 8.024 8.031 2,735,581 -0.14(-1.72%)
Sep 24, 2003 8.224 8.239 8.047 8.171 2,761,163 -0.07(-0.81%)
Sep 23, 2003 8.490 8.490 8.146 8.238 2,616,198 -0.26(-3.08%)
Sep 22, 2003 8.572 8.602 8.465 8.500 1,058,247 -0.10(-1.19%)
Sep 19, 2003 8.672 8.696 8.602 8.602 515,906 -0.05(-0.54%)
Sep 18, 2003 8.477 8.649 8.477 8.649 1,007,082 +0.16(+1.92%)
Sep 17, 2003 8.402 8.619 8.387 8.486 1,795,012 +0.10(+1.20%)
Sep 16, 2003 8.361 8.391 8.364 8.385 263,495 +0.02(+0.28%)
Sep 15, 2003 8.385 8.396 8.267 8.361 777,696 -0.03(-0.39%)
Sep 12, 2003 8.408 8.439 8.267 8.394 1,370,348 +0.02(+0.18%)
Sep 11, 2003 8.392 8.467 8.379 8.379 1,138,404 -0.02(-0.22%)
Sep 10, 2003 8.443 8.445 8.323 8.398 1,120,496 -0.06(-0.65%)
Sep 09, 2003 8.441 8.523 8.290 8.453 1,104,294 -0.01(-0.11%)
Sep 08, 2003 8.267 8.462 8.256 8.462 1,065,921 +0.21(+2.57%)
Sep 05, 2003 8.320 8.326 8.230 8.250 975,531 -0.07(-0.83%)
Sep 04, 2003 8.324 8.377 8.279 8.319 1,407,869 -0.00(-0.06%)
Sep 03, 2003 8.174 8.367 8.056 8.324 2,365,493 +0.16(+1.98%)
Sep 02, 2003 8.238 8.256 8.115 8.162 3,346,141 -0.09(-1.12%)
Aug 29, 2003 8.326 8.326 8.209 8.255 1,690,125 -0.12(-1.46%)
Aug 28, 2003 8.542 8.555 8.375 8.377 2,496,815 -0.17(-1.95%)
Aug 27, 2003 8.267 8.558 8.256 8.543 3,833,054 +0.30(+3.61%)
Aug 26, 2003 7.974 8.253 7.936 8.245 6,327,311 +0.46(+5.87%)
Aug 25, 2003 8.005 8.005 7.687 7.788 4,617,572 -0.22(-2.70%)
Aug 22, 2003 8.402 8.404 8.004 8.004 5,284,413 -0.43(-5.08%)
Aug 21, 2003 8.608 8.631 8.009 8.432 10,156,954 -0.18(-2.04%)
Aug 20, 2003 8.502 8.718 8.472 8.608 4,591,990 +0.21(+2.51%)
Aug 19, 2003 9.030 9.030 8.385 8.396 9,965,089 -0.74(-8.11%)
Aug 18, 2003 9.206 9.217 9.100 9.138 1,123,907 -0.07(-0.74%)
Aug 15, 2003 9.176 9.206 9.147 9.206 303,574 +0.03(+0.37%)
Aug 14, 2003 9.036 9.193 9.036 9.172 751,261 +0.14(+1.60%)
Aug 13, 2003 8.866 9.098 8.866 9.027 1,436,009 +0.17(+1.96%)
Aug 12, 2003 8.836 8.856 8.787 8.854 660,018 +0.04(+0.47%)
Aug 11, 2003 8.807 8.842 8.783 8.813 520,169 +0.01(+0.13%)
Aug 08, 2003 8.813 8.830 8.772 8.801 271,170 +0.00(+0.00%)
Aug 07, 2003 8.792 8.801 8.714 8.801 1,101,736 +0.01(+0.09%)
Aug 06, 2003 8.765 8.793 8.667 8.793 999,408 +0.04(+0.40%)
Aug 05, 2003 8.590 8.766 8.590 8.758 1,594,618 +0.18(+2.09%)
Aug 04, 2003 8.422 8.608 8.326 8.578 1,631,286 +0.15(+1.81%)
Aug 01, 2003 8.625 8.625 8.299 8.426 5,544,498 -0.21(-2.44%)
Jul 31, 2003 8.840 8.886 8.637 8.637 2,098,586 -0.20(-2.30%)
Jul 30, 2003 8.958 8.969 8.813 8.840 1,239,880 -0.11(-1.27%)
Jul 29, 2003 9.151 9.161 8.903 8.954 805,836 -0.18(-1.99%)
Jul 28, 2003 9.203 9.203 9.112 9.135 1,060,805 -0.07(-0.75%)
Jul 25, 2003 8.902 9.215 8.902 9.204 855,295 +0.30(+3.40%)
Jul 24, 2003 9.274 9.299 8.889 8.902 1,972,381 -0.36(-3.89%)
Jul 23, 2003 9.114 9.262 9.054 9.262 1,786,484 +0.15(+1.62%)
Jul 22, 2003 8.795 9.128 8.795 9.114 4,502,453 +0.48(+5.57%)
Jul 21, 2003 8.766 8.772 8.632 8.633 1,076,154 -0.14(-1.58%)
Jul 18, 2003 8.737 8.843 8.720 8.772 717,152 +0.04(+0.47%)
Jul 17, 2003 8.959 8.962 8.690 8.731 1,340,503 -0.24(-2.68%)
Jul 16, 2003 9.135 9.145 8.930 8.971 1,050,572 -0.16(-1.71%)
Jul 15, 2003 9.100 9.170 9.045 9.127 1,366,085 +0.06(+0.62%)
Jul 14, 2003 8.907 9.124 8.907 9.071 1,198,948 +0.19(+2.17%)
Jul 11, 2003 9.118 9.156 8.805 8.878 1,366,085 -0.21(-2.31%)
Jul 10, 2003 8.971 9.088 8.889 9.088 1,947,652 +0.11(+1.28%)
Jul 09, 2003 8.719 9.009 8.719 8.973 1,405,311 +0.25(+2.84%)
Jul 08, 2003 8.690 8.895 8.686 8.726 1,724,234 +0.02(+0.22%)
Jul 07, 2003 8.701 8.734 8.654 8.707 1,069,332 +0.05(+0.54%)
Jul 03, 2003 8.678 8.690 8.575 8.660 1,753,228 -0.09(-1.07%)
Jul 02, 2003 8.745 8.754 8.584 8.754 2,599,996 +0.01(+0.11%)
Jul 01, 2003 8.232 8.772 8.209 8.745 7,337,805 +0.58(+7.09%)
Jun 30, 2003 8.174 8.214 8.122 8.165 3,400,716 +0.00(+0.04%)
Jun 27, 2003 8.062 8.162 8.047 8.162 1,806,950 +0.05(+0.65%)
Jun 26, 2003 7.863 8.113 7.863 8.109 1,513,608 +0.25(+3.19%)
Jun 25, 2003 8.031 8.031 7.857 7.858 1,685,009 -0.17(-2.13%)
Jun 24, 2003 7.741 8.080 7.741 8.029 2,929,152 +0.29(+3.73%)
Jun 23, 2003 7.769 7.781 7.655 7.741 2,063,624 -0.03(-0.39%)
Jun 20, 2003 7.992 7.997 7.746 7.771 3,745,222 -0.20(-2.54%)
Jun 19, 2003 8.162 8.209 7.931 7.974 7,492,150 -0.19(-2.30%)
Jun 18, 2003 8.127 8.198 8.039 8.162 3,468,082 +0.02(+0.29%)
Jun 17, 2003 7.713 8.150 7.705 8.139 3,977,167 +0.44(+5.76%)
Jun 16, 2003 7.587 7.722 7.587 7.695 1,873,464 +0.13(+1.70%)
Jun 13, 2003 7.522 7.599 7.522 7.566 1,233,910 +0.04(+0.59%)
Jun 12, 2003 7.329 7.564 7.305 7.522 1,703,769 +0.21(+2.87%)
Jun 11, 2003 7.282 7.336 7.282 7.312 2,042,305 +0.02(+0.24%)
Jun 10, 2003 7.277 7.359 7.212 7.294 2,056,802 +0.02(+0.32%)
Jun 09, 2003 7.136 7.293 7.128 7.271 3,119,313 +0.12(+1.64%)
Jun 06, 2003 7.373 7.373 7.153 7.153 1,753,228 -0.24(-3.19%)
Jun 05, 2003 7.411 7.460 7.370 7.389 619,087 -0.02(-0.30%)
Jun 04, 2003 7.312 7.442 7.308 7.411 932,894 +0.10(+1.41%)
Jun 03, 2003 7.253 7.335 7.253 7.308 1,263,756 +0.03(+0.44%)
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.