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
)
46.84
-1.58 (-3.26%)
Streaming Delayed Price
Updated: 3:08 PM EDT, May 3, 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
9.907
9.995
9.901
9.988
1,243,755
+0.11(+1.07%)
May 27, 2004
9.801
9.931
9.783
9.882
1,097,620
+0.16(+1.68%)
May 26, 2004
9.674
9.744
9.628
9.719
1,047,034
+0.08(+0.79%)
May 25, 2004
9.509
9.656
9.495
9.643
1,291,128
+0.17(+1.75%)
May 24, 2004
9.496
9.590
9.465
9.478
394,243
+0.04(+0.46%)
May 21, 2004
9.478
9.561
9.384
9.434
790,093
-0.03(-0.34%)
May 20, 2004
9.460
9.525
9.382
9.466
1,144,190
-0.00(-0.05%)
May 19, 2004
9.508
9.648
9.463
9.471
1,558,508
+0.08(+0.82%)
May 18, 2004
9.341
9.408
9.336
9.394
1,011,705
+0.16(+1.73%)
May 17, 2004
9.447
9.473
9.227
9.235
1,146,599
-0.24(-2.51%)
May 14, 2004
9.341
9.520
9.255
9.473
3,186,871
+0.16(+1.70%)
May 13, 2004
9.403
9.405
9.303
9.315
873,599
-0.10(-1.10%)
May 12, 2004
9.508
9.511
9.297
9.418
1,391,496
-0.06(-0.62%)
May 11, 2004
9.496
9.526
9.470
9.476
1,125,722
+0.09(+0.97%)
May 10, 2004
9.509
9.510
9.255
9.386
3,443,812
-0.22(-2.26%)
May 07, 2004
9.789
9.789
9.532
9.602
1,809,828
-0.23(-2.37%)
May 06, 2004
9.900
9.900
9.709
9.835
1,961,584
-0.06(-0.65%)
May 05, 2004
9.901
9.955
9.870
9.900
867,978
+0.07(+0.67%)
May 04, 2004
9.811
9.914
9.805
9.834
1,939,101
+0.04(+0.46%)
May 03, 2004
9.870
9.938
9.757
9.789
1,710,263
-0.04(-0.38%)
Apr 30, 2004
9.851
9.901
9.794
9.826
1,394,708
-0.03(-0.34%)
Apr 29, 2004
9.926
9.965
9.811
9.860
1,406,752
+0.02(+0.22%)
Apr 28, 2004
10.11
10.11
9.830
9.839
3,029,495
-0.37(-3.60%)
Apr 27, 2004
10.31
10.32
10.18
10.21
2,225,751
-0.12(-1.19%)
Apr 26, 2004
10.40
10.41
10.29
10.33
1,287,917
-0.01(-0.13%)
Apr 23, 2004
10.42
10.44
10.30
10.34
1,259,814
-0.05(-0.47%)
Apr 22, 2004
10.24
10.43
10.24
10.39
1,875,669
+0.15(+1.46%)
Apr 21, 2004
10.18
10.27
10.12
10.24
1,444,490
+0.09(+0.87%)
Apr 20, 2004
10.24
10.26
10.14
10.15
3,542,574
-0.11(-1.06%)
Apr 19, 2004
10.31
10.31
10.21
10.26
1,112,072
-0.01(-0.11%)
Apr 16, 2004
10.28
10.37
10.24
10.27
1,267,843
-0.02(-0.23%)
Apr 15, 2004
10.28
10.30
10.23
10.30
1,254,996
+0.05(+0.46%)
Apr 14, 2004
10.26
10.28
10.18
10.25
1,717,490
-0.09(-0.90%)
Apr 13, 2004
10.37
10.37
10.29
10.34
2,729,998
-0.01(-0.12%)
Apr 12, 2004
10.38
10.41
10.27
10.36
1,945,525
-0.02(-0.19%)
Apr 08, 2004
10.37
10.46
10.33
10.38
2,023,410
-0.01(-0.13%)
Apr 07, 2004
10.43
10.43
10.37
10.39
3,143,513
-0.01(-0.11%)
Apr 06, 2004
10.43
10.44
10.38
10.40
1,506,316
-0.02(-0.24%)
Apr 05, 2004
10.32
10.46
10.26
10.43
1,689,387
+0.16(+1.55%)
Apr 02, 2004
10.09
10.27
10.09
10.27
1,544,858
+0.24(+2.38%)
Apr 01, 2004
9.945
10.06
9.916
10.03
1,552,084
+0.16(+1.65%)
Mar 31, 2004
9.901
9.927
9.825
9.864
1,504,711
-0.05(-0.54%)
Mar 30, 2004
9.833
9.997
9.800
9.917
1,230,105
+0.10(+1.05%)
Mar 29, 2004
9.867
9.876
9.770
9.814
1,120,102
+0.05(+0.52%)
Mar 26, 2004
9.801
9.828
9.652
9.763
2,042,681
-0.04(-0.39%)
Mar 25, 2004
9.696
9.826
9.696
9.801
1,477,411
+0.11(+1.09%)
Mar 24, 2004
9.704
9.740
9.622
9.696
1,820,266
-0.01(-0.06%)
Mar 23, 2004
9.722
9.800
9.687
9.702
1,437,263
+0.00(+0.00%)
Mar 22, 2004
9.752
9.752
9.696
9.702
2,449,772
-0.11(-1.08%)
Mar 19, 2004
9.708
9.950
9.708
9.808
5,916,067
+0.16(+1.69%)
Mar 18, 2004
9.632
9.656
9.584
9.645
1,478,213
-0.01(-0.14%)
Mar 17, 2004
9.508
9.664
9.508
9.658
3,116,213
+0.16(+1.70%)
Mar 16, 2004
9.447
9.537
9.379
9.496
1,051,049
+0.16(+1.67%)
Mar 15, 2004
9.404
9.417
9.155
9.341
1,677,343
-0.06(-0.66%)
Mar 12, 2004
9.353
9.493
9.290
9.403
1,377,846
+0.07(+0.80%)
Mar 11, 2004
9.390
9.428
9.298
9.328
2,181,590
-0.09(-0.91%)
Mar 10, 2004
9.652
9.652
9.408
9.414
2,306,045
-0.21(-2.15%)
Mar 09, 2004
9.814
9.823
9.484
9.621
2,776,569
-0.16(-1.66%)
Mar 08, 2004
9.854
9.859
9.770
9.783
1,381,861
-0.07(-0.72%)
Mar 05, 2004
9.739
9.891
9.739
9.854
1,340,108
+0.04(+0.42%)
Mar 04, 2004
9.801
9.875
9.780
9.813
1,890,925
+0.02(+0.18%)
Mar 03, 2004
9.831
9.833
9.777
9.795
1,593,837
-0.11(-1.08%)
Mar 02, 2004
9.962
9.962
9.871
9.902
1,048,640
-0.09(-0.90%)
Mar 01, 2004
9.976
10.00
9.965
9.992
1,725,519
+0.10(+1.05%)
Feb 27, 2004
9.750
9.932
9.664
9.889
2,709,122
+0.12(+1.19%)
Feb 26, 2004
9.783
9.831
9.676
9.773
1,826,690
-0.01(-0.09%)
Feb 25, 2004
9.783
9.808
9.728
9.782
2,110,128
+0.02(+0.24%)
Feb 24, 2004
9.853
9.859
9.698
9.758
878,417
-0.09(-0.95%)
Feb 23, 2004
9.945
9.957
9.824
9.851
1,478,213
-0.11(-1.13%)
Feb 20, 2004
10.11
10.11
9.925
9.963
1,906,181
-0.10(-0.98%)
Feb 19, 2004
10.09
10.11
10.01
10.06
1,245,361
+0.03(+0.32%)
Feb 18, 2004
10.03
10.08
10.02
10.03
3,115,410
-0.00(-0.01%)
Feb 17, 2004
9.938
10.09
9.932
10.03
1,861,216
+0.10(+1.04%)
Feb 13, 2004
9.980
10.01
9.800
9.927
2,896,207
-0.02(-0.18%)
Feb 12, 2004
10.11
10.11
9.932
9.945
2,306,848
-0.18(-1.77%)
Feb 11, 2004
10.08
10.15
10.01
10.12
1,914,210
+0.07(+0.72%)
Feb 10, 2004
10.13
10.14
10.03
10.05
2,589,484
-0.01(-0.15%)
Feb 09, 2004
10.14
10.14
10.05
10.07
1,598,655
-0.01(-0.12%)
Feb 06, 2004
10.04
10.09
10.04
10.08
1,743,184
+0.06(+0.60%)
Feb 05, 2004
10.03
10.10
9.997
10.02
2,736,422
+0.02(+0.21%)
Feb 04, 2004
10.02
10.02
9.920
9.998
2,190,422
-0.02(-0.17%)
Feb 03, 2004
10.08
10.08
9.970
10.02
2,688,245
+0.00(+0.04%)
Feb 02, 2004
10.08
10.13
9.995
10.01
2,922,704
-0.10(-0.97%)
Jan 30, 2004
10.23
10.23
10.10
10.11
3,064,824
-0.13(-1.24%)
Jan 29, 2004
10.27
10.30
10.23
10.24
4,521,359
-0.05(-0.47%)
Jan 28, 2004
10.34
10.41
10.28
10.29
3,522,501
-0.06(-0.63%)
Jan 27, 2004
10.26
10.44
10.26
10.35
2,868,104
+0.08(+0.78%)
Jan 26, 2004
10.23
10.27
10.16
10.27
2,558,972
+0.06(+0.56%)
Jan 23, 2004
10.21
10.22
10.13
10.21
2,126,990
-0.02(-0.23%)
Jan 22, 2004
10.18
10.28
10.18
10.24
1,206,820
+0.03(+0.29%)
Jan 21, 2004
10.21
10.26
10.00
10.21
2,954,019
+0.01(+0.09%)
Jan 20, 2004
10.27
10.29
10.17
10.20
788,487
-0.01(-0.12%)
Jan 16, 2004
10.17
10.26
10.12
10.21
844,693
+0.05(+0.45%)
Jan 15, 2004
10.20
10.20
10.10
10.17
919,367
-0.06(-0.60%)
Jan 14, 2004
10.24
10.27
10.19
10.23
1,024,552
-0.05(-0.53%)
Jan 13, 2004
10.27
10.31
10.26
10.28
1,142,584
+0.06(+0.59%)
Jan 12, 2004
10.20
10.27
10.18
10.22
1,467,775
-0.02(-0.18%)
Jan 09, 2004
10.35
10.35
10.23
10.24
1,460,549
-0.02(-0.22%)
Jan 08, 2004
10.21
10.33
10.21
10.26
3,512,865
+0.39(+3.94%)
Jan 07, 2004
10.13
10.13
9.863
9.874
1,536,828
-0.25(-2.51%)
Jan 06, 2004
10.10
10.16
9.972
10.13
1,075,940
+0.05(+0.54%)
Jan 05, 2004
10.12
10.24
10.02
10.07
1,483,031
-0.03(-0.33%)
Jan 02, 2004
9.970
10.25
9.970
10.11
1,287,114
+0.14(+1.37%)
Dec 31, 2003
10.03
10.06
9.951
9.970
689,726
-0.06(-0.62%)
Dec 30, 2003
9.925
10.06
9.905
10.03
1,083,970
+0.06(+0.62%)
Dec 29, 2003
9.768
9.978
9.763
9.970
1,520,769
+0.20(+2.09%)
Dec 26, 2003
9.801
9.833
9.765
9.765
264,167
-0.01(-0.11%)
Dec 24, 2003
9.821
9.843
9.760
9.777
483,370
-0.08(-0.77%)
Dec 23, 2003
9.936
9.938
9.823
9.853
1,068,714
-0.06(-0.64%)
Dec 22, 2003
10.04
10.10
9.901
9.916
1,990,490
-0.10(-0.99%)
Dec 19, 2003
9.976
10.06
9.937
10.02
1,143,387
-0.00(-0.04%)
Dec 18, 2003
9.777
10.05
9.777
10.02
1,234,119
+0.21(+2.15%)
Dec 17, 2003
9.590
9.851
9.590
9.809
1,536,828
+0.26(+2.69%)
Dec 16, 2003
9.617
9.617
9.494
9.552
856,737
-0.06(-0.66%)
Dec 15, 2003
9.747
9.747
9.616
9.616
1,648,437
-0.04(-0.37%)
Dec 12, 2003
9.777
9.777
9.631
9.652
1,850,778
-0.03(-0.31%)
Dec 11, 2003
9.801
9.829
9.661
9.682
2,253,854
-0.16(-1.58%)
Dec 10, 2003
9.901
9.901
9.836
9.838
2,087,645
-0.09(-0.94%)
Dec 09, 2003
9.941
9.973
9.894
9.931
1,599,458
+0.09(+0.90%)
Dec 08, 2003
9.841
9.853
9.815
9.843
725,055
+0.10(+1.01%)
Dec 05, 2003
9.760
9.829
9.739
9.744
590,161
-0.00(-0.04%)
Dec 04, 2003
9.785
9.787
9.727
9.748
1,120,102
+0.00(+0.04%)
Dec 03, 2003
9.733
9.858
9.733
9.744
1,174,702
+0.03(+0.35%)
Dec 02, 2003
9.696
9.750
9.631
9.711
976,375
+0.02(+0.21%)
Dec 01, 2003
9.672
9.706
9.658
9.691
1,753,622
+0.03(+0.35%)
Nov 28, 2003
9.588
9.687
9.582
9.657
386,214
+0.11(+1.12%)
Nov 26, 2003
9.592
9.592
9.518
9.550
1,984,869
-0.11(-1.11%)
Nov 25, 2003
9.613
9.702
9.613
9.657
1,660,481
+0.01(+0.12%)
Nov 24, 2003
9.591
9.698
9.567
9.646
2,105,310
+0.08(+0.83%)
Nov 21, 2003
9.527
9.580
9.523
9.566
727,464
+0.02(+0.23%)
Nov 20, 2003
9.516
9.577
9.490
9.544
1,304,778
+0.01(+0.10%)
Nov 19, 2003
9.552
9.612
9.504
9.534
1,360,984
+0.02(+0.21%)
Nov 18, 2003
9.575
9.584
9.498
9.514
2,008,154
+0.00(+0.01%)
Nov 17, 2003
9.585
9.585
9.447
9.513
1,432,446
-0.18(-1.83%)
Nov 14, 2003
9.711
9.838
9.689
9.689
875,205
-0.07(-0.71%)
Nov 13, 2003
9.696
9.783
9.600
9.759
1,688,584
+0.03(+0.33%)
Nov 12, 2003
9.702
9.757
9.702
9.727
1,768,878
+0.07(+0.75%)
Nov 11, 2003
9.682
9.682
9.627
9.655
1,611,502
-0.05(-0.53%)
Nov 10, 2003
9.927
10.00
9.814
9.706
1,401,131
-0.22(-2.22%)
Nov 07, 2003
10.14
10.14
9.875
9.926
2,415,245
-0.09(-0.86%)
Nov 06, 2003
10.04
10.07
9.879
10.01
3,080,080
+0.03(+0.30%)
Nov 05, 2003
10.15
10.16
9.829
9.982
1,903,772
-0.19(-1.82%)
Nov 04, 2003
10.15
10.24
10.10
10.17
1,131,343
+0.05(+0.54%)
Nov 03, 2003
9.995
10.11
9.995
10.11
863,562
+0.12(+1.21%)
Oct 31, 2003
9.884
10.05
9.844
9.992
1,125,722
+0.13(+1.31%)
Oct 30, 2003
9.814
9.876
9.785
9.863
809,364
+0.10(+1.05%)
Oct 29, 2003
9.727
9.777
9.683
9.760
913,746
+0.01(+0.09%)
Oct 28, 2003
9.753
9.753
9.652
9.752
1,360,181
-0.01(-0.09%)
Oct 27, 2003
9.759
9.785
9.728
9.760
1,413,175
+0.01(+0.09%)
Oct 24, 2003
9.664
9.759
9.664
9.752
643,958
+0.02(+0.26%)
Oct 23, 2003
9.754
9.798
9.673
9.727
1,002,070
-0.03(-0.27%)
Oct 22, 2003
9.955
9.956
9.696
9.753
1,965,599
-0.20(-2.03%)
Oct 21, 2003
10.08
10.09
9.900
9.955
2,152,684
-0.13(-1.25%)
Oct 20, 2003
10.03
10.09
9.950
10.08
1,707,052
+0.03(+0.30%)
Oct 17, 2003
10.22
10.22
9.906
10.05
1,724,716
-0.09(-0.90%)
Oct 16, 2003
10.06
10.26
10.06
10.14
1,946,328
+0.09(+0.86%)
Oct 15, 2003
9.829
10.18
9.816
10.06
2,762,919
+0.23(+2.31%)
Oct 14, 2003
9.721
9.834
9.721
9.829
1,237,331
+0.16(+1.61%)
Oct 13, 2003
9.677
9.711
9.632
9.673
672,061
-0.00(-0.04%)
Oct 10, 2003
9.500
9.677
9.486
9.677
1,623,546
+0.25(+2.70%)
Oct 09, 2003
9.317
9.500
9.317
9.423
983,602
+0.16(+1.68%)
Oct 08, 2003
9.352
9.352
9.195
9.267
2,272,322
-0.09(-0.93%)
Oct 07, 2003
9.397
9.474
9.324
9.354
2,427,289
-0.04(-0.45%)
Oct 06, 2003
9.403
9.428
9.291
9.397
937,031
+0.04(+0.40%)
Oct 03, 2003
9.427
9.465
9.342
9.359
1,153,022
+0.02(+0.20%)
Oct 02, 2003
9.341
9.415
9.310
9.341
3,328,189
+0.18(+2.01%)
Oct 01, 2003
9.039
9.169
8.992
9.156
1,375,437
+0.17(+1.90%)
Sep 30, 2003
9.092
9.092
8.933
8.986
1,617,122
-0.12(-1.37%)
Sep 29, 2003
9.029
9.135
9.028
9.110
2,232,978
+0.12(+1.39%)
Sep 26, 2003
9.069
9.069
8.923
8.986
2,809,489
-0.05(-0.55%)
Sep 25, 2003
9.247
9.247
9.037
9.036
2,010,563
-0.14(-1.55%)
Sep 24, 2003
9.166
9.184
9.163
9.178
1,827,493
+0.02(+0.19%)
Sep 23, 2003
9.092
9.205
9.064
9.160
1,181,928
+0.07(+0.75%)
Sep 22, 2003
9.216
9.216
9.052
9.092
1,553,690
-0.17(-1.86%)
Sep 19, 2003
9.319
9.319
9.236
9.263
1,499,090
+0.01(+0.11%)
Sep 18, 2003
9.216
9.256
9.173
9.253
1,944,722
+0.03(+0.32%)
Sep 17, 2003
9.383
9.399
9.190
9.224
1,949,540
-0.16(-1.70%)
Sep 16, 2003
9.378
9.383
9.295
9.383
1,730,337
+0.07(+0.72%)
Sep 15, 2003
9.403
9.413
9.280
9.316
1,584,202
-0.09(-1.01%)
Sep 12, 2003
9.248
9.466
9.248
9.410
1,047,034
+0.05(+0.53%)
Sep 11, 2003
9.322
9.473
9.322
9.361
2,671,383
+0.06(+0.60%)
Sep 10, 2003
9.372
9.377
9.229
9.305
2,966,063
-0.04(-0.39%)
Sep 09, 2003
9.590
9.592
9.338
9.341
3,597,174
-0.20(-2.09%)
Sep 08, 2003
9.509
9.577
9.475
9.540
2,759,707
-0.00(-0.04%)
Sep 05, 2003
9.584
9.608
9.449
9.544
2,962,851
-0.07(-0.71%)
Sep 04, 2003
9.608
9.621
9.525
9.612
3,588,342
+0.08(+0.81%)
Sep 03, 2003
9.534
9.561
9.452
9.535
5,451,967
+0.04(+0.41%)
Sep 02, 2003
9.341
9.551
9.123
9.496
10,426,186
-0.92(-8.79%)
Aug 29, 2003
10.20
10.41
10.19
10.41
2,844,016
+0.21(+2.05%)
Aug 28, 2003
10.23
10.24
10.16
10.20
2,627,222
-0.03(-0.29%)
Aug 27, 2003
10.05
10.23
9.966
10.23
3,652,577
+0.10(+0.97%)
Aug 26, 2003
10.17
10.17
10.06
10.13
5,118,747
-0.06(-0.59%)
Aug 25, 2003
10.26
10.26
10.12
10.19
3,059,204
-0.07(-0.68%)
Aug 22, 2003
10.27
10.28
10.12
10.26
6,200,308
+0.11(+1.07%)
Aug 21, 2003
10.14
10.24
10.11
10.16
4,373,618
+0.02(+0.23%)
Aug 20, 2003
9.921
10.25
9.901
10.13
4,147,992
+0.08(+0.78%)
Aug 19, 2003
9.911
10.06
9.864
10.05
2,469,845
+0.07(+0.72%)
Aug 18, 2003
9.851
10.01
9.848
9.981
1,034,187
+0.11(+1.15%)
Aug 15, 2003
9.833
9.901
9.811
9.867
549,211
+0.07(+0.67%)
Aug 14, 2003
9.683
9.936
9.664
9.801
2,359,040
+0.09(+0.95%)
Aug 13, 2003
9.540
9.792
9.494
9.709
1,690,190
+0.18(+1.91%)
Aug 12, 2003
9.417
9.540
9.397
9.527
1,689,387
+0.10(+1.07%)
Aug 11, 2003
9.403
9.427
9.377
9.427
1,501,499
+0.02(+0.19%)
Aug 08, 2003
9.384
9.414
9.378
9.409
1,518,361
+0.06(+0.60%)
Aug 07, 2003
9.341
9.434
9.229
9.353
3,466,295
+0.14(+1.49%)
Aug 06, 2003
9.253
9.275
9.125
9.216
3,018,254
-0.10(-1.12%)
Aug 05, 2003
9.397
9.408
9.316
9.321
973,967
-0.06(-0.61%)
Aug 04, 2003
9.392
9.420
9.278
9.378
766,808
+0.00(+0.01%)
Aug 01, 2003
9.466
9.469
9.349
9.377
641,549
-0.10(-1.04%)
Jul 31, 2003
9.428
9.515
9.386
9.475
2,656,128
+0.06(+0.61%)
Jul 30, 2003
9.322
9.456
9.303
9.418
3,938,424
+0.07(+0.73%)
Jul 29, 2003
9.187
9.371
9.161
9.349
3,000,589
+0.09(+0.97%)
Jul 28, 2003
9.291
9.306
9.246
9.260
1,461,352
+0.01(+0.16%)
Jul 25, 2003
9.153
9.247
9.131
9.245
1,152,220
+0.16(+1.73%)
Jul 24, 2003
9.165
9.210
9.064
9.088
1,124,920
-0.07(-0.72%)
Jul 23, 2003
9.063
9.166
9.004
9.154
1,079,152
+0.12(+1.35%)
Jul 22, 2003
9.141
9.141
8.887
9.032
2,525,248
-0.05(-0.52%)
Jul 21, 2003
9.135
9.135
8.932
9.079
2,379,113
-0.08(-0.91%)
Jul 18, 2003
9.216
9.216
9.092
9.163
1,699,022
-0.02(-0.24%)
Jul 17, 2003
9.116
9.224
9.079
9.185
3,430,965
+0.01(+0.12%)
Jul 16, 2003
9.206
9.210
9.092
9.174
2,402,398
-0.03(-0.35%)
Jul 15, 2003
9.216
9.295
9.173
9.206
2,384,734
+0.02(+0.18%)
Jul 14, 2003
9.085
9.205
9.029
9.190
4,380,844
+0.19(+2.10%)
Jul 11, 2003
8.880
9.011
8.867
9.001
1,256,602
+0.14(+1.57%)
Jul 10, 2003
8.880
8.884
8.824
8.861
1,617,925
-0.05(-0.56%)
Jul 09, 2003
8.842
8.942
8.793
8.911
3,759,368
-0.12(-1.38%)
Jul 08, 2003
8.694
9.189
8.694
9.036
7,543,628
+0.45(+5.24%)
Jul 07, 2003
8.569
8.593
8.489
8.586
1,743,987
+0.06(+0.67%)
Jul 03, 2003
8.459
8.575
8.454
8.529
649,579
+0.07(+0.82%)
Jul 02, 2003
8.392
8.461
8.334
8.459
1,516,755
+0.14(+1.68%)
Jul 01, 2003
8.378
8.378
8.195
8.319
1,233,317
-0.06(-0.70%)
Jun 30, 2003
8.351
8.383
8.281
8.378
1,722,307
+0.11(+1.36%)
Jun 27, 2003
8.351
8.363
8.209
8.266
1,392,299
-0.07(-0.79%)
Jun 26, 2003
8.344
8.390
8.319
8.332
1,413,978
-0.04(-0.45%)
Jun 25, 2003
8.332
8.429
8.318
8.369
1,526,390
+0.05(+0.60%)
Jun 24, 2003
8.266
8.344
8.255
8.319
1,568,946
+0.02(+0.27%)
Jun 23, 2003
8.451
8.451
8.285
8.297
1,010,902
-0.15(-1.83%)
Jun 20, 2003
8.469
8.566
8.422
8.451
1,594,640
+0.03(+0.31%)
Jun 19, 2003
8.531
8.560
8.394
8.425
1,643,619
-0.13(-1.50%)
Jun 18, 2003
8.556
8.592
8.495
8.554
3,382,789
+0.00(+0.01%)
Jun 17, 2003
8.626
8.626
8.500
8.552
2,980,516
-0.07(-0.81%)
Jun 16, 2003
8.625
8.730
8.598
8.622
2,034,651
+0.02(+0.26%)
Jun 13, 2003
8.770
8.772
8.544
8.600
2,240,204
-0.17(-1.95%)
Jun 12, 2003
8.774
8.818
8.699
8.770
1,456,534
+0.06(+0.67%)
Jun 11, 2003
8.555
8.749
8.531
8.712
1,776,907
+0.19(+2.21%)
Jun 10, 2003
8.450
8.524
8.423
8.524
2,495,539
+0.10(+1.24%)
Jun 09, 2003
8.500
8.500
8.395
8.419
1,206,017
-0.11(-1.29%)
Jun 06, 2003
8.681
8.755
8.483
8.529
2,699,486
-0.10(-1.14%)
Jun 05, 2003
8.456
8.631
8.308
8.627
6,448,417
+0.08(+0.90%)
Jun 04, 2003
8.470
8.566
8.304
8.550
3,463,886
+0.08(+0.96%)
Jun 03, 2003
8.455
8.498
8.292
8.469
2,324,513
+0.01(+0.16%)
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
.