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
)
44.15
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Aug 31, 2004
9.165
9.173
9.013
9.062
2,689,117
-0.08(-0.83%)
Aug 30, 2004
9.242
9.252
9.135
9.137
1,383,608
-0.11(-1.16%)
Aug 27, 2004
9.202
9.265
9.184
9.245
970,910
+0.01(+0.11%)
Aug 26, 2004
9.287
9.310
9.190
9.235
1,928,667
-0.08(-0.89%)
Aug 25, 2004
9.214
9.333
9.197
9.318
1,990,325
+0.02(+0.17%)
Aug 24, 2004
9.231
9.332
9.203
9.302
971,732
+0.11(+1.22%)
Aug 23, 2004
9.366
9.366
9.173
9.190
1,348,258
-0.17(-1.79%)
Aug 20, 2004
9.409
9.409
9.318
9.358
2,245,178
-0.08(-0.85%)
Aug 19, 2004
9.439
9.506
9.347
9.438
1,534,876
-0.02(-0.18%)
Aug 18, 2004
9.457
9.510
9.395
9.455
1,183,836
-0.02(-0.22%)
Aug 17, 2004
9.427
9.504
9.388
9.476
1,204,389
+0.09(+0.99%)
Aug 16, 2004
9.307
9.416
9.307
9.383
994,751
+0.05(+0.50%)
Aug 13, 2004
9.293
9.342
9.275
9.337
594,384
+0.03(+0.33%)
Aug 12, 2004
9.360
9.409
9.282
9.307
2,349,586
-0.08(-0.89%)
Aug 11, 2004
9.339
9.422
9.208
9.390
2,107,886
+0.04(+0.42%)
Aug 10, 2004
9.251
9.367
9.251
9.352
1,800,418
+0.09(+1.01%)
Aug 09, 2004
9.270
9.297
9.238
9.258
1,258,648
+0.01(+0.13%)
Aug 06, 2004
9.354
9.487
9.159
9.246
3,979,006
-0.19(-2.02%)
Aug 05, 2004
9.788
9.788
9.437
9.437
1,130,399
-0.32(-3.29%)
Aug 04, 2004
9.761
9.828
9.748
9.758
878,834
-0.02(-0.22%)
Aug 03, 2004
9.832
9.856
9.766
9.780
797,445
-0.02(-0.22%)
Aug 02, 2004
9.731
9.820
9.664
9.802
918,295
+0.01(+0.10%)
Jul 30, 2004
9.761
9.799
9.709
9.792
952,824
+0.03(+0.31%)
Jul 29, 2004
9.761
9.816
9.690
9.761
1,386,075
+0.02(+0.25%)
Jul 28, 2004
9.792
9.858
9.662
9.737
1,131,221
+0.00(+0.00%)
Jul 27, 2004
9.721
9.792
9.686
9.737
951,179
-0.01(-0.15%)
Jul 26, 2004
9.810
9.849
9.684
9.752
1,044,900
-0.06(-0.62%)
Jul 23, 2004
9.763
9.861
9.757
9.813
906,785
+0.05(+0.52%)
Jul 22, 2004
9.895
9.895
9.736
9.761
1,137,798
-0.13(-1.28%)
Jul 21, 2004
9.859
9.914
9.851
9.888
1,830,014
+0.06(+0.61%)
Jul 20, 2004
9.901
9.901
9.808
9.828
942,136
-0.09(-0.96%)
Jul 19, 2004
9.780
9.934
9.769
9.923
1,084,361
+0.12(+1.20%)
Jul 16, 2004
9.917
9.974
9.805
9.805
1,686,967
-0.11(-1.13%)
Jul 15, 2004
10.07
10.09
9.907
9.917
2,426,864
-0.16(-1.63%)
Jul 14, 2004
10.16
10.16
10.06
10.08
685,638
-0.07(-0.69%)
Jul 13, 2004
10.07
10.16
10.02
10.15
753,051
+0.03(+0.34%)
Jul 12, 2004
10.19
10.19
10.06
10.12
525,327
-0.08(-0.74%)
Jul 09, 2004
10.09
10.20
10.09
10.19
1,154,240
+0.12(+1.17%)
Jul 08, 2004
10.14
10.20
10.04
10.08
1,076,140
-0.06(-0.62%)
Jul 07, 2004
10.18
10.20
10.13
10.14
1,195,346
-0.03(-0.33%)
Jul 06, 2004
10.19
10.21
10.13
10.17
1,140,264
-0.03(-0.32%)
Jul 02, 2004
10.28
10.28
10.16
10.21
1,421,425
-0.01(-0.11%)
Jul 01, 2004
10.33
10.36
10.19
10.22
2,485,234
-0.14(-1.39%)
Jun 30, 2004
10.31
10.36
10.24
10.36
1,817,682
+0.06(+0.57%)
Jun 29, 2004
10.29
10.33
10.27
10.30
901,031
-0.00(-0.01%)
Jun 28, 2004
10.31
10.37
10.27
10.30
1,699,298
+0.01(+0.12%)
Jun 25, 2004
10.36
10.38
10.21
10.29
1,695,188
-0.07(-0.63%)
Jun 24, 2004
10.24
10.37
10.24
10.36
1,335,926
+0.13(+1.27%)
Jun 23, 2004
10.24
10.29
10.18
10.23
1,071,207
-0.05(-0.45%)
Jun 22, 2004
10.20
10.28
10.08
10.27
1,007,083
+0.08(+0.75%)
Jun 21, 2004
10.23
10.30
10.18
10.20
564,788
-0.04(-0.36%)
Jun 18, 2004
10.18
10.32
10.18
10.23
1,314,551
+0.11(+1.07%)
Jun 17, 2004
9.968
10.16
9.944
10.12
864,858
+0.14(+1.43%)
Jun 16, 2004
10.05
10.06
9.961
9.982
820,464
-0.07(-0.65%)
Jun 15, 2004
9.965
10.05
9.954
10.05
957,756
+0.12(+1.23%)
Jun 14, 2004
10.00
10.03
9.883
9.926
1,848,922
-0.16(-1.57%)
Jun 10, 2004
10.06
10.13
10.02
10.08
1,522,545
+0.04(+0.44%)
Jun 09, 2004
10.20
10.20
10.02
10.04
1,525,011
-0.16(-1.56%)
Jun 08, 2004
10.20
10.22
10.14
10.20
1,207,677
+0.02(+0.17%)
Jun 07, 2004
10.13
10.19
10.13
10.18
868,146
+0.09(+0.86%)
Jun 04, 2004
10.04
10.15
10.04
10.10
1,724,784
+0.16(+1.59%)
Jun 03, 2004
9.855
9.938
9.800
9.938
1,969,772
+0.08(+0.78%)
Jun 02, 2004
9.816
9.893
9.729
9.861
2,833,808
+0.16(+1.66%)
Jun 01, 2004
9.725
9.725
9.518
9.701
1,674,635
-0.05(-0.56%)
May 28, 2004
9.676
9.761
9.670
9.755
1,273,446
+0.10(+1.07%)
May 27, 2004
9.573
9.699
9.555
9.652
1,123,822
+0.16(+1.68%)
May 26, 2004
9.449
9.517
9.404
9.493
1,072,029
+0.07(+0.79%)
May 25, 2004
9.287
9.431
9.274
9.418
1,321,950
+0.16(+1.75%)
May 24, 2004
9.275
9.366
9.245
9.257
403,655
+0.04(+0.46%)
May 21, 2004
9.257
9.338
9.165
9.214
808,954
-0.03(-0.34%)
May 20, 2004
9.240
9.303
9.163
9.246
1,171,504
-0.00(-0.05%)
May 19, 2004
9.286
9.423
9.242
9.251
1,595,713
+0.08(+0.82%)
May 18, 2004
9.123
9.189
9.118
9.175
1,035,856
+0.16(+1.73%)
May 17, 2004
9.226
9.252
9.012
9.019
1,173,971
-0.23(-2.51%)
May 14, 2004
9.123
9.298
9.039
9.252
3,262,949
+0.15(+1.70%)
May 13, 2004
9.184
9.186
9.086
9.097
894,454
-0.10(-1.10%)
May 12, 2004
9.286
9.290
9.080
9.198
1,424,714
-0.06(-0.62%)
May 11, 2004
9.275
9.304
9.249
9.255
1,152,596
+0.09(+0.97%)
May 10, 2004
9.287
9.288
9.039
9.167
3,526,024
-0.21(-2.26%)
May 07, 2004
9.561
9.561
9.310
9.378
1,853,033
-0.23(-2.37%)
May 06, 2004
9.669
9.669
9.483
9.606
2,008,411
-0.06(-0.65%)
May 05, 2004
9.670
9.723
9.640
9.669
888,699
+0.06(+0.67%)
May 04, 2004
9.583
9.682
9.577
9.605
1,985,392
+0.04(+0.46%)
May 03, 2004
9.640
9.707
9.529
9.561
1,751,091
-0.04(-0.38%)
Apr 30, 2004
9.622
9.670
9.566
9.597
1,428,002
-0.03(-0.34%)
Apr 29, 2004
9.695
9.732
9.583
9.630
1,440,334
+0.02(+0.22%)
Apr 28, 2004
9.877
9.877
9.601
9.609
3,101,816
-0.36(-3.60%)
Apr 27, 2004
10.07
10.08
9.946
9.968
2,278,885
-0.12(-1.19%)
Apr 26, 2004
10.16
10.16
10.05
10.09
1,318,662
-0.01(-0.13%)
Apr 23, 2004
10.18
10.19
10.06
10.10
1,289,888
-0.05(-0.47%)
Apr 22, 2004
10.00
10.18
10.00
10.15
1,920,445
+0.15(+1.46%)
Apr 21, 2004
9.944
10.03
9.883
10.00
1,478,973
+0.09(+0.87%)
Apr 20, 2004
9.999
10.02
9.901
9.917
3,627,143
-0.11(-1.06%)
Apr 19, 2004
10.07
10.07
9.972
10.02
1,138,620
-0.01(-0.11%)
Apr 16, 2004
10.04
10.13
10.000
10.03
1,298,109
-0.02(-0.23%)
Apr 15, 2004
10.04
10.06
9.990
10.06
1,284,955
+0.05(+0.46%)
Apr 14, 2004
10.02
10.04
9.943
10.01
1,758,490
-0.09(-0.90%)
Apr 13, 2004
10.13
10.13
10.05
10.10
2,795,169
-0.01(-0.12%)
Apr 12, 2004
10.14
10.17
10.03
10.11
1,991,969
-0.02(-0.19%)
Apr 08, 2004
10.13
10.22
10.09
10.13
2,071,713
-0.01(-0.13%)
Apr 07, 2004
10.19
10.19
10.13
10.15
3,218,555
-0.01(-0.11%)
Apr 06, 2004
10.18
10.20
10.14
10.16
1,542,275
-0.02(-0.24%)
Apr 05, 2004
10.08
10.22
10.02
10.18
1,729,716
+0.16(+1.55%)
Apr 02, 2004
9.859
10.03
9.853
10.03
1,581,737
+0.23(+2.39%)
Apr 01, 2004
9.713
9.822
9.685
9.793
1,589,136
+0.16(+1.65%)
Mar 31, 2004
9.670
9.696
9.595
9.634
1,540,631
-0.05(-0.54%)
Mar 30, 2004
9.603
9.764
9.572
9.686
1,259,470
+0.10(+1.05%)
Mar 29, 2004
9.637
9.646
9.543
9.585
1,146,841
+0.05(+0.52%)
Mar 26, 2004
9.573
9.598
9.427
9.535
2,091,444
-0.04(-0.39%)
Mar 25, 2004
9.470
9.597
9.470
9.573
1,512,680
+0.10(+1.09%)
Mar 24, 2004
9.478
9.513
9.398
9.470
1,863,720
-0.01(-0.06%)
Mar 23, 2004
9.495
9.572
9.461
9.476
1,471,574
+0.00(+0.00%)
Mar 22, 2004
9.524
9.524
9.470
9.476
2,508,253
-0.10(-1.08%)
Mar 19, 2004
9.482
9.718
9.482
9.579
6,057,297
+0.16(+1.69%)
Mar 18, 2004
9.408
9.431
9.360
9.420
1,513,502
-0.01(-0.14%)
Mar 17, 2004
9.286
9.439
9.286
9.433
3,190,603
+0.16(+1.70%)
Mar 16, 2004
9.226
9.315
9.161
9.275
1,076,140
+0.15(+1.67%)
Mar 15, 2004
9.185
9.197
8.942
9.123
1,717,385
-0.06(-0.66%)
Mar 12, 2004
9.135
9.271
9.073
9.184
1,410,738
+0.07(+0.80%)
Mar 11, 2004
9.172
9.208
9.082
9.111
2,233,669
-0.08(-0.91%)
Mar 10, 2004
9.427
9.427
9.189
9.195
2,361,096
-0.20(-2.15%)
Mar 09, 2004
9.585
9.594
9.263
9.397
2,842,851
-0.16(-1.65%)
Mar 08, 2004
9.624
9.629
9.543
9.555
1,414,849
-0.07(-0.72%)
Mar 05, 2004
9.512
9.661
9.512
9.624
1,372,099
+0.04(+0.42%)
Mar 04, 2004
9.573
9.645
9.552
9.584
1,936,066
+0.02(+0.18%)
Mar 03, 2004
9.602
9.603
9.549
9.567
1,631,885
-0.10(-1.08%)
Mar 02, 2004
9.730
9.730
9.641
9.671
1,073,674
-0.09(-0.90%)
Mar 01, 2004
9.743
9.771
9.732
9.759
1,766,711
+0.10(+1.05%)
Feb 27, 2004
9.523
9.701
9.439
9.658
2,773,794
+0.11(+1.19%)
Feb 26, 2004
9.555
9.602
9.450
9.545
1,870,297
-0.01(-0.09%)
Feb 25, 2004
9.555
9.579
9.501
9.553
2,160,501
+0.02(+0.24%)
Feb 24, 2004
9.623
9.629
9.472
9.530
899,386
-0.09(-0.95%)
Feb 23, 2004
9.713
9.725
9.595
9.622
1,513,502
-0.11(-1.12%)
Feb 20, 2004
9.871
9.876
9.693
9.731
1,951,686
-0.10(-0.98%)
Feb 19, 2004
9.858
9.873
9.780
9.827
1,275,090
+0.03(+0.32%)
Feb 18, 2004
9.797
9.848
9.788
9.796
3,189,781
-0.00(-0.01%)
Feb 17, 2004
9.707
9.854
9.701
9.797
1,905,648
+0.10(+1.04%)
Feb 13, 2004
9.747
9.780
9.572
9.696
2,965,346
-0.02(-0.18%)
Feb 12, 2004
9.873
9.873
9.701
9.713
2,361,918
-0.18(-1.77%)
Feb 11, 2004
9.847
9.914
9.780
9.888
1,959,907
+0.07(+0.72%)
Feb 10, 2004
9.898
9.901
9.797
9.817
2,651,300
-0.01(-0.15%)
Feb 09, 2004
9.907
9.907
9.814
9.832
1,636,818
-0.01(-0.12%)
Feb 06, 2004
9.804
9.859
9.804
9.844
1,784,798
+0.06(+0.60%)
Feb 05, 2004
9.796
9.861
9.764
9.786
2,801,746
+0.02(+0.21%)
Feb 04, 2004
9.782
9.789
9.688
9.765
2,242,712
-0.02(-0.17%)
Feb 03, 2004
9.841
9.841
9.737
9.782
2,752,420
+0.00(+0.04%)
Feb 02, 2004
9.844
9.895
9.761
9.779
2,992,475
-0.10(-0.97%)
Jan 30, 2004
9.993
9.993
9.860
9.875
3,137,988
-0.12(-1.24%)
Jan 29, 2004
10.04
10.06
9.988
9.999
4,629,294
-0.05(-0.47%)
Jan 28, 2004
10.10
10.17
10.04
10.05
3,606,590
-0.06(-0.63%)
Jan 27, 2004
10.02
10.19
10.02
10.11
2,936,572
+0.08(+0.78%)
Jan 26, 2004
9.991
10.04
9.927
10.03
2,620,060
+0.06(+0.56%)
Jan 23, 2004
9.971
9.983
9.896
9.976
2,177,766
-0.02(-0.23%)
Jan 22, 2004
9.944
10.04
9.944
9.999
1,235,629
+0.03(+0.29%)
Jan 21, 2004
9.973
10.02
9.769
9.969
3,024,537
+0.01(+0.09%)
Jan 20, 2004
10.04
10.05
9.928
9.961
807,310
-0.01(-0.12%)
Jan 16, 2004
9.928
10.02
9.883
9.973
864,858
+0.04(+0.45%)
Jan 15, 2004
9.962
9.962
9.862
9.928
941,314
-0.06(-0.60%)
Jan 14, 2004
10.00
10.03
9.949
9.988
1,049,010
-0.05(-0.53%)
Jan 13, 2004
10.04
10.07
10.02
10.04
1,169,860
+0.06(+0.59%)
Jan 12, 2004
9.962
10.03
9.939
9.983
1,502,814
-0.02(-0.18%)
Jan 09, 2004
10.11
10.11
9.995
10.00
1,495,415
-0.02(-0.22%)
Jan 08, 2004
9.974
10.09
9.974
10.02
3,596,725
+0.38(+3.94%)
Jan 07, 2004
9.890
9.890
9.633
9.643
1,573,516
-0.25(-2.51%)
Jan 06, 2004
9.865
9.926
9.740
9.892
1,101,625
+0.05(+0.54%)
Jan 05, 2004
9.883
10.01
9.782
9.838
1,518,434
-0.03(-0.33%)
Jan 02, 2004
9.737
10.01
9.737
9.871
1,317,840
+0.13(+1.37%)
Dec 31, 2003
9.792
9.827
9.719
9.737
706,191
-0.06(-0.62%)
Dec 30, 2003
9.693
9.825
9.674
9.798
1,109,846
+0.06(+0.62%)
Dec 29, 2003
9.540
9.746
9.535
9.737
1,557,073
+0.20(+2.09%)
Dec 26, 2003
9.573
9.603
9.538
9.538
270,473
-0.01(-0.11%)
Dec 24, 2003
9.592
9.613
9.533
9.549
494,909
-0.07(-0.77%)
Dec 23, 2003
9.704
9.707
9.594
9.623
1,094,226
-0.06(-0.64%)
Dec 22, 2003
9.810
9.861
9.670
9.685
2,038,007
-0.10(-0.99%)
Dec 19, 2003
9.743
9.824
9.706
9.782
1,170,682
-0.00(-0.04%)
Dec 18, 2003
9.549
9.813
9.549
9.786
1,263,581
+0.21(+2.15%)
Dec 17, 2003
9.366
9.622
9.366
9.580
1,573,516
+0.25(+2.69%)
Dec 16, 2003
9.393
9.393
9.273
9.330
877,190
-0.06(-0.66%)
Dec 15, 2003
9.519
9.519
9.392
9.392
1,687,789
-0.04(-0.37%)
Dec 12, 2003
9.549
9.549
9.406
9.427
1,894,960
-0.03(-0.31%)
Dec 11, 2003
9.573
9.600
9.435
9.456
2,307,659
-0.15(-1.58%)
Dec 10, 2003
9.670
9.670
9.607
9.608
2,137,482
-0.09(-0.94%)
Dec 09, 2003
9.709
9.741
9.663
9.699
1,637,640
+0.09(+0.90%)
Dec 08, 2003
9.612
9.623
9.586
9.613
742,364
+0.10(+1.01%)
Dec 05, 2003
9.533
9.600
9.512
9.517
604,249
-0.00(-0.04%)
Dec 04, 2003
9.557
9.558
9.500
9.521
1,146,841
+0.00(+0.04%)
Dec 03, 2003
9.506
9.628
9.506
9.517
1,202,745
+0.03(+0.35%)
Dec 02, 2003
9.470
9.523
9.406
9.484
999,684
+0.02(+0.21%)
Dec 01, 2003
9.446
9.479
9.433
9.465
1,795,485
+0.03(+0.35%)
Nov 28, 2003
9.365
9.461
9.359
9.432
395,434
+0.10(+1.12%)
Nov 26, 2003
9.369
9.369
9.296
9.327
2,032,252
-0.10(-1.11%)
Nov 25, 2003
9.389
9.476
9.389
9.432
1,700,120
+0.01(+0.12%)
Nov 24, 2003
9.367
9.472
9.344
9.421
2,155,569
+0.08(+0.83%)
Nov 21, 2003
9.305
9.356
9.300
9.343
744,830
+0.02(+0.23%)
Nov 20, 2003
9.294
9.354
9.269
9.321
1,335,926
+0.01(+0.10%)
Nov 19, 2003
9.330
9.388
9.282
9.311
1,393,474
+0.02(+0.21%)
Nov 18, 2003
9.352
9.360
9.276
9.292
2,056,093
+0.00(+0.01%)
Nov 17, 2003
9.361
9.361
9.226
9.291
1,466,641
-0.17(-1.83%)
Nov 14, 2003
9.484
9.608
9.463
9.463
896,098
-0.07(-0.71%)
Nov 13, 2003
9.470
9.555
9.376
9.532
1,728,894
+0.03(+0.33%)
Nov 12, 2003
9.476
9.529
9.476
9.500
1,811,105
+0.07(+0.75%)
Nov 11, 2003
9.456
9.456
9.403
9.429
1,649,972
-0.05(-0.53%)
Nov 10, 2003
9.696
9.770
9.585
9.479
1,434,579
-0.22(-2.22%)
Nov 07, 2003
9.901
9.901
9.645
9.695
2,472,903
-0.08(-0.86%)
Nov 06, 2003
9.808
9.838
9.648
9.779
3,153,609
+0.03(+0.30%)
Nov 05, 2003
9.911
9.926
9.600
9.749
1,949,219
-0.18(-1.83%)
Nov 04, 2003
9.911
10.000
9.865
9.931
1,158,351
+0.05(+0.54%)
Nov 03, 2003
9.761
9.877
9.761
9.877
884,177
+0.12(+1.21%)
Oct 31, 2003
9.653
9.815
9.614
9.759
1,152,596
+0.13(+1.31%)
Oct 30, 2003
9.585
9.646
9.557
9.633
828,685
+0.10(+1.05%)
Oct 29, 2003
9.500
9.549
9.457
9.533
935,559
+0.01(+0.09%)
Oct 28, 2003
9.525
9.525
9.427
9.524
1,392,652
-0.01(-0.09%)
Oct 27, 2003
9.532
9.557
9.501
9.533
1,446,911
+0.01(+0.09%)
Oct 24, 2003
9.439
9.532
9.439
9.524
659,331
+0.02(+0.26%)
Oct 23, 2003
9.527
9.569
9.448
9.500
1,025,991
-0.03(-0.27%)
Oct 22, 2003
9.723
9.724
9.470
9.525
2,012,522
-0.20(-2.03%)
Oct 21, 2003
9.845
9.858
9.669
9.723
2,204,073
-0.12(-1.25%)
Oct 20, 2003
9.792
9.850
9.718
9.845
1,747,803
+0.03(+0.30%)
Oct 17, 2003
9.985
9.985
9.675
9.816
1,765,889
-0.09(-0.90%)
Oct 16, 2003
9.821
10.02
9.822
9.905
1,992,791
+0.08(+0.85%)
Oct 15, 2003
9.600
9.943
9.588
9.821
2,828,876
+0.22(+2.31%)
Oct 14, 2003
9.494
9.605
9.494
9.600
1,266,869
+0.15(+1.61%)
Oct 13, 2003
9.451
9.484
9.408
9.448
688,105
-0.00(-0.04%)
Oct 10, 2003
9.279
9.451
9.265
9.451
1,662,303
+0.25(+2.70%)
Oct 09, 2003
9.100
9.279
9.100
9.203
1,007,083
+0.15(+1.68%)
Oct 08, 2003
9.134
9.134
8.981
9.051
2,326,567
-0.09(-0.93%)
Oct 07, 2003
9.178
9.253
9.107
9.136
2,485,234
-0.04(-0.45%)
Oct 06, 2003
9.184
9.208
9.074
9.178
959,400
+0.04(+0.40%)
Oct 03, 2003
9.207
9.245
9.124
9.141
1,180,548
+0.02(+0.20%)
Oct 02, 2003
9.123
9.196
9.092
9.123
3,407,640
+0.18(+2.01%)
Oct 01, 2003
8.829
8.955
8.782
8.943
1,408,272
+0.17(+1.90%)
Sep 30, 2003
8.880
8.880
8.725
8.776
1,655,726
-0.12(-1.37%)
Sep 29, 2003
8.819
8.922
8.818
8.898
2,286,284
+0.12(+1.39%)
Sep 26, 2003
8.858
8.858
8.715
8.776
2,876,558
-0.05(-0.55%)
Sep 25, 2003
9.032
9.032
8.826
8.825
2,058,560
-0.14(-1.55%)
Sep 24, 2003
8.953
8.970
8.949
8.964
1,871,119
+0.02(+0.19%)
Sep 23, 2003
8.880
8.990
8.853
8.947
1,210,144
+0.07(+0.75%)
Sep 22, 2003
9.001
9.001
8.841
8.880
1,590,780
-0.17(-1.86%)
Sep 19, 2003
9.102
9.102
9.021
9.047
1,534,876
+0.01(+0.11%)
Sep 18, 2003
9.001
9.040
8.959
9.038
1,991,147
+0.03(+0.32%)
Sep 17, 2003
9.164
9.180
8.976
9.009
1,996,079
-0.16(-1.70%)
Sep 16, 2003
9.159
9.164
9.078
9.164
1,771,644
+0.07(+0.72%)
Sep 15, 2003
9.184
9.193
9.063
9.099
1,622,020
-0.09(-1.01%)
Sep 12, 2003
9.033
9.246
9.033
9.191
1,072,029
+0.05(+0.53%)
Sep 11, 2003
9.105
9.252
9.105
9.142
2,735,155
+0.05(+0.60%)
Sep 10, 2003
9.153
9.158
9.013
9.088
3,036,869
-0.04(-0.39%)
Sep 09, 2003
9.366
9.369
9.120
9.123
3,683,047
-0.19(-2.09%)
Sep 08, 2003
9.287
9.354
9.254
9.318
2,825,587
-0.00(-0.04%)
Sep 05, 2003
9.360
9.384
9.229
9.321
3,033,581
-0.07(-0.71%)
Sep 04, 2003
9.384
9.397
9.303
9.388
3,674,003
+0.08(+0.81%)
Sep 03, 2003
9.311
9.338
9.231
9.313
5,582,118
+0.04(+0.41%)
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
.