Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 8.011 8.033 7.694 7.785 15,002,142 -0.13(-1.61%)
Apr 29, 2004 8.160 8.251 7.800 7.913 16,815,426 -0.30(-3.61%)
Apr 28, 2004 8.435 8.470 8.188 8.209 13,201,040 -0.30(-3.57%)
Apr 27, 2004 8.477 8.541 8.400 8.512 15,596,889 +0.01(+0.08%)
Apr 26, 2004 8.640 8.668 8.456 8.505 18,860,350 -0.06(-0.66%)
Apr 23, 2004 8.188 8.647 8.160 8.562 52,548,440 +1.33(+18.34%)
Apr 22, 2004 7.193 7.376 7.115 7.235 22,557,190 +0.04(+0.49%)
Apr 21, 2004 7.362 7.468 7.115 7.200 17,156,862 -0.08(-1.07%)
Apr 20, 2004 7.517 7.651 7.256 7.277 10,029,951 -0.15(-2.00%)
Apr 19, 2004 7.397 7.512 7.313 7.426 10,736,196 +0.03(+0.38%)
Apr 16, 2004 7.658 7.662 7.397 7.397 13,797,346 -0.23(-2.96%)
Apr 15, 2004 7.764 7.884 7.560 7.623 7,886,424 -0.08(-1.01%)
Apr 14, 2004 7.715 7.835 7.553 7.701 7,144,619 -0.09(-1.18%)
Apr 13, 2004 8.068 8.103 7.757 7.793 11,766,449 -0.27(-3.33%)
Apr 12, 2004 8.054 8.110 7.990 8.061 5,103,238 +0.03(+0.35%)
Apr 08, 2004 8.117 8.153 7.927 8.033 9,185,149 +0.10(+1.25%)
Apr 07, 2004 7.948 8.661 7.800 7.934 11,843,378 -0.16(-1.92%)
Apr 06, 2004 8.223 8.258 8.004 8.089 9,713,452 -0.25(-2.96%)
Apr 05, 2004 8.378 8.491 8.223 8.336 8,202,357 -0.04(-0.51%)
Apr 02, 2004 8.393 8.428 8.237 8.378 8,206,749 +0.24(+2.95%)
Apr 01, 2004 7.891 8.153 7.877 8.138 7,242,657 +0.25(+3.13%)
Mar 31, 2004 8.025 8.047 7.870 7.891 6,378,021 -0.06(-0.80%)
Mar 30, 2004 7.934 8.096 7.849 7.955 7,071,090 +0.02(+0.27%)
Mar 29, 2004 7.941 8.160 7.905 7.934 12,123,610 +0.13(+1.63%)
Mar 26, 2004 7.764 7.927 7.680 7.807 10,094,696 +0.11(+1.37%)
Mar 25, 2004 7.503 7.750 7.433 7.701 13,721,692 +0.42(+5.82%)
Mar 24, 2004 7.411 7.553 7.235 7.277 11,018,127 -0.13(-1.81%)
Mar 23, 2004 7.658 7.658 7.298 7.411 13,377,424 +0.12(+1.65%)
Mar 22, 2004 7.369 7.433 7.164 7.291 13,715,458 -0.17(-2.27%)
Mar 19, 2004 7.694 7.750 7.440 7.461 10,822,051 -0.22(-2.85%)
Mar 18, 2004 7.750 7.764 7.531 7.680 8,433,286 -0.06(-0.73%)
Mar 17, 2004 7.658 7.842 7.651 7.736 10,436,272 +0.23(+3.01%)
Mar 16, 2004 7.757 7.821 7.376 7.510 17,951,368 -0.16(-2.12%)
Mar 15, 2004 7.870 7.898 7.058 7.673 13,386,916 -0.32(-3.98%)
Mar 12, 2004 7.771 8.082 7.764 7.990 13,247,509 +0.21(+2.72%)
Mar 11, 2004 7.983 8.004 7.334 7.778 31,695,446 -0.42(-5.08%)
Mar 10, 2004 8.788 8.816 8.040 8.195 19,604,846 -0.37(-4.37%)
Mar 09, 2004 8.950 8.978 8.470 8.569 19,326,598 -0.38(-4.26%)
Mar 08, 2004 8.978 9.120 8.894 8.950 13,196,082 -0.04(-0.39%)
Mar 05, 2004 8.992 9.105 8.929 8.985 10,167,375 -0.08(-0.86%)
Mar 04, 2004 9.035 9.120 8.964 9.063 7,708,481 +0.03(+0.31%)
Mar 03, 2004 9.169 9.211 9.000 9.035 15,296,257 -0.13(-1.39%)
Mar 02, 2004 8.992 9.169 8.957 9.162 14,110,446 +0.17(+1.88%)
Mar 01, 2004 8.823 9.042 8.823 8.992 6,643,235 +0.13(+1.51%)
Feb 27, 2004 9.056 9.070 8.822 8.858 9,318,465 -0.06(-0.71%)
Feb 26, 2004 8.929 9.063 8.823 8.922 11,558,330 +0.05(+0.56%)
Feb 25, 2004 8.689 8.943 8.668 8.872 11,150,451 +0.18(+2.11%)
Feb 24, 2004 8.731 8.774 8.505 8.689 12,084,649 -0.12(-1.36%)
Feb 23, 2004 9.077 9.275 8.717 8.809 15,924,864 -0.30(-3.26%)
Feb 20, 2004 9.183 9.183 8.936 9.105 22,061,898 -0.08(-0.85%)
Feb 19, 2004 9.331 9.409 9.091 9.183 17,737,300 -0.12(-1.29%)
Feb 18, 2004 9.127 9.317 9.056 9.303 18,628,288 +0.25(+2.81%)
Feb 17, 2004 8.908 9.148 8.887 9.049 12,929,026 +0.29(+3.30%)
Feb 13, 2004 9.035 9.105 8.710 8.760 12,386,981 -0.17(-1.90%)
Feb 12, 2004 9.035 9.091 8.830 8.929 10,931,140 -0.15(-1.63%)
Feb 11, 2004 8.950 9.105 8.851 9.077 12,800,953 +0.13(+1.42%)
Feb 10, 2004 8.922 8.950 8.752 8.950 13,048,882 -0.02(-0.24%)
Feb 09, 2004 9.042 9.204 8.894 8.971 16,430,640 +0.06(+0.71%)
Feb 06, 2004 8.541 8.957 8.520 8.908 23,680,524 +0.56(+6.77%)
Feb 05, 2004 8.512 8.632 8.343 8.343 13,178,231 -0.12(-1.42%)
Feb 04, 2004 8.604 8.611 8.308 8.463 16,884,564 -0.35(-3.93%)
Feb 03, 2004 8.887 8.901 8.668 8.809 11,717,430 -0.10(-1.11%)
Feb 02, 2004 9.120 9.197 8.851 8.908 11,791,242 -0.21(-2.32%)
Jan 30, 2004 8.894 9.197 8.788 9.120 13,283,778 +0.31(+3.53%)
Jan 29, 2004 9.042 9.141 8.625 8.809 19,011,232 -0.28(-3.03%)
Jan 28, 2004 9.444 9.522 9.042 9.084 15,550,278 -0.34(-3.60%)
Jan 27, 2004 9.472 9.522 9.261 9.423 22,594,876 -0.05(-0.52%)
Jan 26, 2004 9.247 9.501 9.148 9.472 14,987,407 +0.13(+1.44%)
Jan 23, 2004 8.929 9.367 8.823 9.338 28,800,196 +0.23(+2.56%)
Jan 22, 2004 9.388 9.402 9.007 9.105 20,285,164 -0.35(-3.66%)
Jan 21, 2004 9.592 9.600 9.381 9.451 18,308,246 -0.28(-2.83%)
Jan 20, 2004 9.529 9.804 9.480 9.727 35,422,180 +0.26(+2.76%)
Jan 16, 2004 8.823 9.529 8.767 9.465 35,400,080 +0.70(+7.97%)
Jan 15, 2004 8.661 8.795 8.647 8.767 13,963,955 +0.09(+1.06%)
Jan 14, 2004 8.534 8.675 8.512 8.675 12,354,255 +0.16(+1.82%)
Jan 13, 2004 8.498 8.640 8.435 8.520 16,441,974 -0.04(-0.41%)
Jan 12, 2004 8.505 8.590 8.371 8.555 18,200,290 +0.08(+1.00%)
Jan 09, 2004 8.329 8.640 8.301 8.470 23,099,094 -0.01(-0.08%)
Jan 08, 2004 8.061 8.484 7.531 8.477 35,160,224 +0.42(+5.17%)
Jan 07, 2004 8.096 8.209 7.835 8.061 20,455,740 -0.04(-0.44%)
Jan 06, 2004 7.835 8.153 7.708 8.096 25,131,264 +0.32(+4.18%)
Jan 05, 2004 7.341 7.778 7.313 7.771 25,590,996 +0.52(+7.21%)
Jan 02, 2004 7.433 7.475 7.200 7.249 12,156,761 -0.11(-1.53%)
Dec 31, 2003 7.306 7.411 7.277 7.362 8,845,699 +0.06(+0.87%)
Dec 30, 2003 7.320 7.461 7.270 7.298 9,371,734 -0.04(-0.58%)
Dec 29, 2003 7.242 7.334 7.200 7.341 10,362,744 +0.10(+1.36%)
Dec 26, 2003 7.256 7.320 7.200 7.242 3,291,086 +0.04(+0.59%)
Dec 24, 2003 7.270 7.270 7.193 7.200 3,426,385 -0.07(-0.97%)
Dec 23, 2003 7.362 7.433 7.200 7.270 9,458,439 -0.04(-0.58%)
Dec 22, 2003 7.327 7.376 7.270 7.313 11,302,325 -0.05(-0.67%)
Dec 19, 2003 7.489 7.510 7.334 7.362 16,244,197 -0.08(-1.14%)
Dec 18, 2003 7.058 7.560 7.256 7.447 26,575,914 +0.39(+5.50%)
Dec 17, 2003 7.115 7.256 6.981 7.058 23,312,312 -0.17(-2.34%)
Dec 16, 2003 7.510 7.588 7.221 7.228 18,865,592 -0.40(-5.19%)
Dec 15, 2003 7.771 7.913 7.602 7.623 15,446,290 +0.01(+0.19%)
Dec 12, 2003 7.503 7.630 7.418 7.609 10,794,141 +0.20(+2.67%)
Dec 11, 2003 7.143 7.454 7.058 7.411 15,682,318 +0.30(+4.17%)
Dec 10, 2003 7.200 7.263 7.044 7.115 19,821,466 +0.13(+1.92%)
Dec 09, 2003 7.376 7.545 6.953 6.981 21,207,038 -0.40(-5.36%)
Dec 08, 2003 7.376 7.496 7.115 7.376 16,833,278 -0.06(-0.76%)
Dec 05, 2003 7.588 7.623 7.404 7.433 12,158,036 -0.23(-2.95%)
Dec 04, 2003 7.793 7.920 7.538 7.658 14,197,292 -0.13(-1.72%)
Dec 03, 2003 8.018 8.047 7.771 7.793 9,689,509 -0.17(-2.13%)
Dec 02, 2003 8.089 8.117 7.941 7.962 14,149,689 -0.19(-2.34%)
Dec 01, 2003 8.124 8.216 8.103 8.153 10,123,740 +0.06(+0.70%)
Nov 28, 2003 8.047 8.118 7.990 8.096 3,289,386 +0.01(+0.17%)
Nov 26, 2003 8.061 8.167 7.984 8.082 8,184,222 +0.02(+0.26%)
Nov 25, 2003 8.018 8.167 8.061 8.061 13,806,696 +0.04(+0.53%)
Nov 24, 2003 7.814 8.047 7.785 8.018 11,812,918 +0.35(+4.60%)
Nov 21, 2003 7.651 7.842 7.602 7.665 8,657,272 +0.01(+0.18%)
Nov 20, 2003 7.722 7.948 7.553 7.651 14,723,044 -0.07(-0.91%)
Nov 19, 2003 7.574 7.764 7.440 7.722 17,688,138 +0.28(+3.79%)
Nov 18, 2003 7.835 7.983 7.313 7.440 25,327,624 -0.40(-5.04%)
Nov 17, 2003 8.011 8.033 7.658 7.835 29,124,346 -0.35(-4.23%)
Nov 14, 2003 8.294 8.393 7.764 8.181 9,320,448 -0.11(-1.36%)
Nov 13, 2003 8.343 8.378 8.273 8.294 13,084,159 +0.04(+0.51%)
Nov 12, 2003 8.153 8.294 8.174 8.251 15,894,404 +0.10(+1.21%)
Nov 11, 2003 8.407 8.421 8.124 8.153 11,275,124 -0.25(-3.02%)
Nov 10, 2003 8.470 8.682 8.400 8.407 16,340,536 -0.06(-0.75%)
Nov 07, 2003 8.477 8.710 8.435 8.470 15,663,192 -0.01(-0.08%)
Nov 06, 2003 8.421 8.520 8.336 8.477 13,224,558 +0.17(+2.04%)
Nov 05, 2003 7.955 8.330 8.138 8.308 13,281,228 +0.07(+0.86%)
Nov 04, 2003 7.955 8.244 7.927 8.237 20,939,698 +0.32(+4.01%)
Nov 03, 2003 7.750 7.927 7.764 7.920 8,643,149 +0.17(+2.19%)
Oct 31, 2003 7.905 7.934 7.440 7.750 8,672,006 -0.16(-1.96%)
Oct 30, 2003 7.962 8.011 7.927 7.905 14,623,730 -0.06(-0.71%)
Oct 29, 2003 7.934 7.976 7.884 7.962 18,963,630 +0.02(+0.27%)
Oct 28, 2003 7.743 8.011 7.708 7.941 21,819,778 +0.34(+4.46%)
Oct 27, 2003 7.447 7.637 7.362 7.602 11,205,279 +0.27(+3.66%)
Oct 24, 2003 7.411 7.440 7.270 7.334 10,798,108 -0.15(-1.98%)
Oct 23, 2003 7.221 7.482 7.150 7.482 21,014,360 +0.14(+1.92%)
Oct 22, 2003 7.553 7.581 7.270 7.341 15,929,256 -0.27(-3.53%)
Oct 21, 2003 7.623 7.673 7.553 7.609 14,948,164 -0.01(-0.09%)
Oct 20, 2003 7.764 7.764 7.553 7.616 18,267,444 -0.15(-1.91%)
Oct 17, 2003 7.835 7.849 7.680 7.764 13,692,507 +0.00(+0.00%)
Oct 16, 2003 7.588 7.835 7.538 7.764 19,481,022 +0.04(+0.46%)
Oct 15, 2003 7.877 7.948 7.694 7.729 28,621,120 -0.15(-1.88%)
Oct 14, 2003 7.835 7.877 7.778 7.877 14,843,892 +0.08(+1.00%)
Oct 13, 2003 7.729 7.856 7.736 7.800 23,023,014 +0.07(+0.91%)
Oct 10, 2003 7.602 7.750 7.567 7.729 23,895,442 +0.13(+1.67%)
Oct 09, 2003 7.489 7.708 7.545 7.602 16,421,290 +0.11(+1.51%)
Oct 08, 2003 7.496 7.524 7.200 7.489 16,207,079 -0.01(-0.09%)
Oct 07, 2003 7.080 7.517 6.988 7.496 23,149,246 +0.29(+4.02%)
Oct 06, 2003 6.917 7.178 6.847 7.207 16,357,395 +0.29(+4.18%)
Oct 03, 2003 6.776 7.016 6.776 6.917 19,544,210 +0.21(+3.16%)
Oct 02, 2003 6.557 6.706 6.515 6.706 14,855,651 +0.11(+1.60%)
Oct 01, 2003 6.656 6.698 6.529 6.600 18,735,676 -0.05(-0.74%)
Sep 30, 2003 6.656 6.783 6.388 6.649 19,778,254 -0.13(-1.87%)
Sep 29, 2003 6.360 6.776 6.409 6.776 19,938,630 +0.42(+6.55%)
Sep 26, 2003 6.423 6.430 6.254 6.360 14,080,269 -0.01(-0.11%)
Sep 25, 2003 6.656 6.670 6.367 6.367 14,898,578 -0.29(-4.35%)
Sep 24, 2003 6.713 6.826 6.607 6.656 19,159,564 -0.06(-0.84%)
Sep 23, 2003 6.847 6.967 6.691 6.713 20,138,956 -0.13(-1.96%)
Sep 22, 2003 6.938 6.946 6.769 6.847 17,635,010 -0.21(-3.00%)
Sep 19, 2003 6.833 7.080 6.804 7.058 35,246,928 +0.19(+2.77%)
Sep 18, 2003 6.600 6.896 6.480 6.868 27,558,566 +0.27(+4.06%)
Sep 17, 2003 6.522 6.600 6.409 6.600 16,981,894 +0.08(+1.19%)
Sep 16, 2003 6.155 6.522 6.155 6.522 14,967,006 +0.37(+5.96%)
Sep 15, 2003 6.070 6.169 6.000 6.155 7,576,299 +0.09(+1.51%)
Sep 12, 2003 6.035 6.070 5.922 6.063 6,401,680 +0.04(+0.70%)
Sep 11, 2003 6.014 6.070 5.901 6.021 10,242,604 +0.03(+0.47%)
Sep 10, 2003 6.211 6.211 5.986 5.993 12,384,006 -0.30(-4.71%)
Sep 09, 2003 6.374 6.423 6.226 6.289 12,287,101 -0.08(-1.33%)
Sep 08, 2003 6.204 6.416 6.204 6.374 17,245,550 +0.19(+3.08%)
Sep 05, 2003 6.035 6.254 5.943 6.183 14,240,786 +0.14(+2.34%)
Sep 04, 2003 5.964 6.169 5.964 6.042 13,492,464 -0.04(-0.70%)
Sep 03, 2003 5.894 6.141 5.873 6.084 16,522,020 +0.23(+3.98%)
Sep 02, 2003 5.823 5.894 5.668 5.851 9,162,198 +0.03(+0.48%)
Aug 29, 2003 5.753 5.837 5.753 5.823 7,595,425 +0.01(+0.12%)
Aug 28, 2003 5.943 5.950 5.774 5.816 5,845,327 -0.08(-1.44%)
Aug 27, 2003 5.788 5.908 5.781 5.901 7,388,298 +0.11(+1.95%)
Aug 26, 2003 5.654 5.816 5.626 5.788 9,944,239 +0.09(+1.61%)
Aug 25, 2003 5.753 5.760 5.633 5.696 7,710,606 -0.10(-1.71%)
Aug 22, 2003 6.000 6.000 5.703 5.795 12,292,202 -0.11(-1.79%)
Aug 21, 2003 5.936 6.007 5.859 5.901 10,455,115 -0.01(-0.24%)
Aug 20, 2003 5.731 5.929 5.717 5.915 10,830,834 +0.13(+2.20%)
Aug 19, 2003 5.781 5.809 5.703 5.788 10,202,794 +0.04(+0.74%)
Aug 18, 2003 5.661 5.753 5.647 5.746 7,949,894 +0.11(+1.88%)
Aug 15, 2003 5.619 5.647 5.541 5.640 4,571,961 +0.02(+0.38%)
Aug 14, 2003 5.576 5.626 5.470 5.619 8,717,200 +0.05(+0.89%)
Aug 13, 2003 5.428 5.569 5.407 5.569 8,115,652 +0.18(+3.41%)
Aug 12, 2003 5.230 5.400 5.230 5.386 6,145,392 +0.13(+2.42%)
Aug 11, 2003 5.202 5.301 5.195 5.259 5,358,960 +0.06(+1.09%)
Aug 08, 2003 5.188 5.273 5.117 5.202 7,216,022 +0.02(+0.41%)
Aug 07, 2003 5.117 5.195 5.089 5.181 11,355,737 +0.06(+1.10%)
Aug 06, 2003 5.188 5.308 5.047 5.124 15,822,009 -0.18(-3.46%)
Aug 05, 2003 5.506 5.534 5.287 5.308 13,882,350 -0.28(-5.05%)
Aug 04, 2003 5.703 5.753 5.527 5.590 10,328,458 -0.18(-3.18%)
Aug 01, 2003 5.696 5.788 5.682 5.774 7,397,932 +0.03(+0.49%)
Jul 31, 2003 5.753 5.823 5.682 5.746 15,503,101 +0.10(+1.75%)
Jul 30, 2003 5.619 5.682 5.541 5.647 9,837,275 +0.06(+1.01%)
Jul 29, 2003 5.682 5.710 5.506 5.590 9,359,408 -0.09(-1.61%)
Jul 28, 2003 5.788 5.788 5.668 5.682 9,607,196 -0.05(-0.86%)
Jul 25, 2003 5.717 5.802 5.668 5.731 14,728,852 +0.04(+0.74%)
Jul 24, 2003 5.802 5.837 5.689 5.689 33,888,560 -0.44(-7.14%)
Jul 23, 2003 5.986 6.183 5.894 6.127 26,402,788 +0.32(+5.47%)
Jul 22, 2003 5.823 5.823 5.534 5.809 35,143,932 +0.51(+9.59%)
Jul 21, 2003 5.407 6.028 5.301 5.301 9,456,738 -0.09(-1.70%)
Jul 18, 2003 5.435 5.541 5.329 5.393 10,956,358 +0.08(+1.46%)
Jul 17, 2003 5.506 5.689 5.294 5.315 13,889,576 -0.47(-8.17%)
Jul 16, 2003 5.957 5.964 5.731 5.788 11,516,112 -0.17(-2.84%)
Jul 15, 2003 5.908 5.971 5.788 5.957 10,250,538 +0.04(+0.60%)
Jul 14, 2003 6.141 6.155 5.866 5.922 9,449,655 -0.08(-1.29%)
Jul 11, 2003 5.929 6.070 5.929 6.000 11,431,532 +0.10(+1.67%)
Jul 10, 2003 5.964 6.099 5.788 5.901 14,471,147 -0.27(-4.35%)
Jul 09, 2003 5.873 6.247 5.802 6.169 21,258,182 +0.27(+4.55%)
Jul 08, 2003 5.640 5.929 5.590 5.901 16,225,780 +0.32(+5.69%)
Jul 07, 2003 5.506 5.583 5.435 5.583 9,561,294 +0.17(+3.13%)
Jul 03, 2003 5.315 5.527 5.308 5.414 4,591,087 -0.06(-1.16%)
Jul 02, 2003 5.294 5.506 5.280 5.477 20,513,118 +0.21(+4.02%)
Jul 01, 2003 5.209 5.266 5.068 5.266 11,123,533 +0.05(+0.95%)
Jun 30, 2003 5.294 5.379 5.124 5.216 8,899,535 -0.08(-1.47%)
Jun 27, 2003 5.294 5.379 5.266 5.294 7,912,633 +0.01(+0.13%)
Jun 26, 2003 5.287 5.336 5.202 5.287 8,756,444 +0.11(+2.04%)
Jun 25, 2003 5.068 5.294 5.054 5.181 13,031,031 +0.15(+2.95%)
Jun 24, 2003 5.237 5.357 4.870 5.033 21,224,888 -0.12(-2.33%)
Jun 23, 2003 5.541 5.583 5.047 5.153 24,740,670 -0.42(-7.59%)
Jun 20, 2003 5.753 5.753 5.541 5.576 23,494,788 -0.08(-1.50%)
Jun 19, 2003 5.626 5.767 5.583 5.661 13,309,137 +0.05(+0.88%)
Jun 18, 2003 5.555 5.626 5.463 5.611 8,649,763 +0.03(+0.51%)
Jun 17, 2003 5.506 5.611 5.484 5.583 12,882,415 +0.11(+1.93%)
Jun 16, 2003 5.435 5.491 5.294 5.477 10,129,123 +0.11(+2.11%)
Jun 13, 2003 5.548 5.611 5.336 5.364 12,061,273 -0.16(-2.94%)
Jun 12, 2003 5.647 5.682 5.470 5.527 10,993,193 -0.05(-0.89%)
Jun 11, 2003 5.491 5.619 5.400 5.576 12,836,796 +0.14(+2.60%)
Jun 10, 2003 5.442 5.583 5.329 5.435 8,952,379 +0.00(+0.00%)
Jun 09, 2003 5.470 5.527 5.223 5.435 12,923,501 -0.11(-1.91%)
Jun 06, 2003 5.844 5.993 5.513 5.541 27,907,792 -0.04(-0.63%)
Jun 05, 2003 5.400 5.654 5.287 5.576 19,713,934 +0.13(+2.46%)
Jun 04, 2003 4.997 5.470 4.990 5.442 22,908,542 +0.48(+9.67%)
Jun 03, 2003 5.174 5.174 4.870 4.962 21,684,620 -0.20(-3.83%)
Jun 02, 2003 5.308 5.569 5.139 5.160 27,965,452 +0.00(+0.00%)
May 30, 2003 4.828 5.188 4.800 5.160 31,708,904 +0.33(+6.87%)
May 29, 2003 4.482 4.870 4.482 4.828 25,938,664 +0.38(+8.57%)
May 28, 2003 4.588 4.588 4.412 4.447 15,056,969 -0.09(-2.02%)
May 27, 2003 4.270 4.539 4.242 4.539 15,138,007 +0.29(+6.81%)
May 23, 2003 4.228 4.341 4.186 4.249 9,836,425 +0.01(+0.33%)
May 22, 2003 4.037 4.277 4.030 4.235 14,380,051 +0.19(+4.71%)
May 21, 2003 4.129 4.221 4.037 4.045 9,257,687 -0.18(-4.18%)
May 20, 2003 4.235 4.306 4.101 4.221 11,489,618 -0.02(-0.50%)
May 19, 2003 4.306 4.369 4.235 4.242 10,249,546 -0.20(-4.45%)
May 16, 2003 4.376 4.440 4.242 4.440 11,627,609 +0.06(+1.29%)
May 15, 2003 4.412 4.447 4.341 4.383 11,777,358 -0.04(-0.80%)
May 14, 2003 4.390 4.673 4.320 4.419 15,857,852 +0.08(+1.79%)
May 13, 2003 4.235 4.412 4.214 4.341 22,570,790 +0.12(+2.84%)
May 12, 2003 4.101 4.221 4.101 4.221 10,757,589 +0.06(+1.36%)
May 09, 2003 4.094 4.164 4.073 4.164 7,653,795 +0.09(+2.25%)
May 08, 2003 4.115 4.200 4.030 4.073 11,193,236 -0.09(-2.20%)
May 07, 2003 4.066 4.207 4.066 4.164 26,369,070 +0.14(+3.51%)
May 06, 2003 3.974 4.108 3.946 4.023 21,065,080 +0.06(+1.42%)
May 05, 2003 3.882 3.981 3.861 3.967 19,482,440 +0.13(+3.50%)
May 02, 2003 3.833 3.847 3.776 3.833 13,452,653 -0.01(-0.18%)
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.