Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 6.493 6.705 6.436 6.599 12,399,170 +0.11(+1.63%)
May 27, 2004 6.358 6.570 6.358 6.493 5,361,853 +0.13(+2.00%)
May 26, 2004 6.358 6.387 6.260 6.365 3,050,004 +0.09(+1.46%)
May 25, 2004 6.005 6.330 5.829 6.274 4,752,786 +0.27(+4.47%)
May 24, 2004 5.779 6.048 5.779 6.005 5,240,124 +0.30(+5.20%)
May 21, 2004 5.751 5.807 5.652 5.708 3,680,868 -0.05(-0.86%)
May 20, 2004 5.602 5.814 5.602 5.758 4,472,386 +0.23(+4.09%)
May 19, 2004 5.687 5.751 5.497 5.532 2,952,197 -0.04(-0.63%)
May 18, 2004 5.652 5.765 5.546 5.567 2,635,986 -0.10(-1.75%)
May 17, 2004 5.701 5.814 5.567 5.666 3,165,080 -0.15(-2.55%)
May 14, 2004 5.807 5.864 5.723 5.814 2,703,078 +0.04(+0.61%)
May 13, 2004 5.758 5.864 5.744 5.779 2,526,713 +0.05(+0.86%)
May 12, 2004 5.843 5.850 5.581 5.730 2,748,372 -0.01(-0.12%)
May 11, 2004 5.610 5.772 5.567 5.737 2,923,746 +0.09(+1.63%)
May 10, 2004 5.758 5.821 5.581 5.645 4,074,221 -0.20(-3.50%)
May 07, 2004 5.920 6.175 5.843 5.850 2,656,368 -0.28(-4.61%)
May 06, 2004 6.267 6.309 6.005 6.132 3,385,606 -0.15(-2.36%)
May 05, 2004 6.358 6.422 6.196 6.281 3,772,023 -0.11(-1.77%)
May 04, 2004 6.358 6.422 6.288 6.394 3,706,063 +0.04(+0.56%)
May 03, 2004 6.055 6.387 6.048 6.358 4,892,208 +0.23(+3.81%)
Apr 30, 2004 6.005 6.231 5.970 6.125 3,045,899 +0.11(+1.76%)
Apr 29, 2004 6.146 6.471 5.935 6.019 8,519,148 -0.04(-0.70%)
Apr 28, 2004 5.652 6.062 5.588 6.062 8,003,925 +0.62(+11.43%)
Apr 27, 2004 5.525 5.574 5.341 5.440 2,687,650 -0.04(-0.77%)
Apr 26, 2004 5.560 5.595 5.426 5.482 2,701,096 -0.08(-1.40%)
Apr 23, 2004 5.595 5.617 5.440 5.560 2,197,764 -0.04(-0.76%)
Apr 22, 2004 5.468 5.624 5.440 5.602 2,820,843 +0.17(+3.12%)
Apr 21, 2004 5.497 5.518 5.369 5.433 2,898,976 -0.06(-1.03%)
Apr 20, 2004 5.581 5.659 5.475 5.489 2,983,336 -0.08(-1.52%)
Apr 19, 2004 5.624 5.687 5.560 5.574 3,440,667 -0.11(-1.87%)
Apr 16, 2004 5.687 5.723 5.617 5.680 4,052,989 -0.04(-0.74%)
Apr 15, 2004 5.857 5.970 5.652 5.723 5,268,292 -0.20(-3.46%)
Apr 14, 2004 5.843 5.970 5.758 5.927 2,668,824 +0.01(+0.24%)
Apr 13, 2004 5.970 6.005 5.821 5.913 4,113,287 -0.09(-1.53%)
Apr 12, 2004 6.048 6.048 5.821 6.005 4,295,314 -0.06(-1.05%)
Apr 08, 2004 6.217 6.281 6.040 6.069 1,927,413 -0.15(-2.39%)
Apr 07, 2004 6.217 6.238 6.055 6.217 2,507,746 +0.00(+0.00%)
Apr 06, 2004 6.076 6.238 6.005 6.217 2,726,008 +0.07(+1.15%)
Apr 05, 2004 6.055 6.154 5.991 6.146 2,485,099 +0.02(+0.35%)
Apr 02, 2004 6.062 6.175 5.991 6.125 3,450,434 +0.13(+2.24%)
Apr 01, 2004 6.097 6.104 5.949 5.991 4,155,751 -0.04(-0.59%)
Mar 31, 2004 5.991 6.090 5.906 6.026 2,096,559 +0.01(+0.24%)
Mar 30, 2004 5.821 6.040 5.779 6.012 2,624,238 +0.12(+2.04%)
Mar 29, 2004 5.864 5.935 5.800 5.892 2,445,750 +0.06(+1.09%)
Mar 26, 2004 5.829 5.920 5.800 5.829 2,578,519 -0.02(-0.36%)
Mar 25, 2004 5.850 5.927 5.772 5.850 2,495,007 +0.04(+0.73%)
Mar 24, 2004 5.758 5.885 5.673 5.807 2,985,743 +0.02(+0.37%)
Mar 23, 2004 5.850 5.878 5.652 5.786 3,122,899 -0.07(-1.21%)
Mar 22, 2004 5.871 5.935 5.793 5.857 1,953,740 -0.22(-3.60%)
Mar 19, 2004 6.026 6.154 5.977 6.076 2,201,161 -0.05(-0.81%)
Mar 18, 2004 6.146 6.189 6.019 6.125 2,135,767 -0.09(-1.48%)
Mar 17, 2004 6.012 6.309 6.012 6.217 3,655,673 +0.28(+4.64%)
Mar 16, 2004 5.723 5.942 5.716 5.942 4,141,455 +0.22(+3.83%)
Mar 15, 2004 5.737 5.737 5.560 5.723 3,904,367 +0.00(+0.00%)
Mar 12, 2004 5.617 5.737 5.581 5.723 2,629,475 +0.06(+1.00%)
Mar 11, 2004 5.440 5.864 5.405 5.666 7,356,359 -0.10(-1.72%)
Mar 10, 2004 6.012 6.076 5.737 5.765 3,297,565 -0.18(-2.97%)
Mar 09, 2004 5.949 6.012 5.885 5.942 2,171,436 -0.11(-1.75%)
Mar 08, 2004 6.111 6.182 6.026 6.048 2,166,765 -0.13(-2.17%)
Mar 05, 2004 6.125 6.231 6.125 6.182 1,862,444 -0.05(-0.79%)
Mar 04, 2004 6.196 6.252 6.111 6.231 1,446,869 +0.09(+1.50%)
Mar 03, 2004 6.217 6.274 6.104 6.139 2,157,989 -0.12(-1.92%)
Mar 02, 2004 6.330 6.358 6.189 6.260 2,746,391 -0.09(-1.45%)
Mar 01, 2004 6.401 6.479 6.316 6.351 3,571,879 -0.05(-0.77%)
Feb 27, 2004 5.652 6.486 5.652 6.401 5,569,074 +0.08(+1.23%)
Feb 26, 2004 6.189 6.380 6.168 6.323 3,099,545 -0.01(-0.11%)
Feb 25, 2004 6.055 6.351 6.012 6.330 2,292,457 +0.28(+4.55%)
Feb 24, 2004 6.005 6.146 5.949 6.055 4,150,231 -0.20(-3.27%)
Feb 23, 2004 6.429 6.429 6.231 6.260 3,089,636 -0.16(-2.42%)
Feb 20, 2004 6.549 6.563 6.351 6.415 5,826,402 -0.11(-1.63%)
Feb 19, 2004 6.528 6.577 6.493 6.521 5,550,673 -0.01(-0.22%)
Feb 18, 2004 6.570 6.627 6.500 6.535 2,348,792 +0.01(+0.22%)
Feb 17, 2004 6.493 6.606 6.471 6.521 1,726,278 +0.08(+1.21%)
Feb 13, 2004 6.584 6.669 6.429 6.443 2,425,226 -0.20(-2.98%)
Feb 12, 2004 6.535 6.747 6.535 6.641 2,249,710 -0.08(-1.26%)
Feb 11, 2004 6.733 6.789 6.613 6.726 2,829,336 -0.07(-1.04%)
Feb 10, 2004 6.818 6.874 6.690 6.796 4,400,057 -0.03(-0.41%)
Feb 09, 2004 6.690 6.839 6.549 6.825 3,047,881 +0.13(+2.01%)
Feb 06, 2004 6.415 6.726 6.330 6.690 3,003,860 +0.31(+4.87%)
Feb 05, 2004 6.323 6.556 6.238 6.380 5,692,643 +0.04(+0.67%)
Feb 04, 2004 6.712 6.719 6.224 6.337 6,684,588 -0.42(-6.27%)
Feb 03, 2004 6.535 6.782 6.535 6.761 2,068,958 +0.09(+1.38%)
Feb 02, 2004 6.853 6.973 6.514 6.669 5,696,323 -0.23(-3.28%)
Jan 30, 2004 6.924 6.987 6.535 6.895 4,447,899 +0.10(+1.46%)
Jan 29, 2004 7.369 7.418 6.563 6.796 9,690,996 -0.55(-7.50%)
Jan 28, 2004 7.425 7.524 7.348 7.348 3,517,951 -0.12(-1.61%)
Jan 27, 2004 7.531 7.665 7.425 7.468 4,119,232 -0.08(-1.03%)
Jan 26, 2004 7.588 7.609 7.312 7.545 2,024,654 +0.00(+0.00%)
Jan 23, 2004 7.595 7.609 7.453 7.545 2,233,999 +0.02(+0.28%)
Jan 22, 2004 7.581 7.602 7.453 7.524 2,069,666 -0.04(-0.56%)
Jan 21, 2004 7.383 7.588 7.298 7.567 4,076,910 +0.24(+3.28%)
Jan 20, 2004 7.051 7.340 7.044 7.326 4,421,006 +0.28(+3.91%)
Jan 16, 2004 7.001 7.079 7.001 7.051 4,858,803 +0.05(+0.71%)
Jan 15, 2004 7.072 7.079 6.994 7.001 2,594,089 -0.06(-0.90%)
Jan 14, 2004 7.065 7.121 7.030 7.065 2,307,885 +0.03(+0.40%)
Jan 13, 2004 7.136 7.157 6.980 7.037 2,606,686 -0.08(-1.19%)
Jan 12, 2004 7.093 7.206 7.072 7.121 2,488,638 -0.01(-0.10%)
Jan 09, 2004 7.023 7.171 6.924 7.128 3,909,605 +0.08(+1.10%)
Jan 08, 2004 7.100 7.143 6.931 7.051 3,139,460 -0.05(-0.70%)
Jan 07, 2004 6.888 7.100 6.846 7.100 3,648,738 +0.23(+3.29%)
Jan 06, 2004 6.860 6.874 6.782 6.874 3,076,756 +0.04(+0.62%)
Jan 05, 2004 6.719 6.853 6.676 6.832 3,309,880 +0.13(+2.00%)
Jan 02, 2004 6.669 6.712 6.606 6.698 2,070,656 +0.03(+0.42%)
Dec 31, 2003 6.690 6.712 6.641 6.669 3,102,800 -0.04(-0.63%)
Dec 30, 2003 6.584 6.712 6.570 6.712 4,430,206 +0.15(+2.26%)
Dec 29, 2003 6.281 6.641 6.274 6.563 4,388,733 +0.26(+4.15%)
Dec 26, 2003 6.295 6.358 6.281 6.302 521,450 +0.03(+0.45%)
Dec 24, 2003 6.337 6.394 6.260 6.274 1,589,121 -0.04(-0.67%)
Dec 23, 2003 6.281 6.323 6.224 6.316 2,439,097 +0.11(+1.82%)
Dec 22, 2003 6.210 6.245 6.076 6.203 1,710,425 +0.02(+0.34%)
Dec 19, 2003 6.182 6.238 6.097 6.182 2,780,503 +0.00(+0.00%)
Dec 18, 2003 6.062 6.210 6.026 6.182 4,096,585 +0.18(+2.94%)
Dec 17, 2003 6.005 6.040 5.956 6.005 3,086,806 +0.00(+0.00%)
Dec 16, 2003 5.942 6.005 5.871 6.005 3,845,485 +0.08(+1.31%)
Dec 15, 2003 5.970 5.970 5.800 5.927 3,422,974 +0.13(+2.19%)
Dec 12, 2003 5.567 5.821 5.567 5.800 2,371,722 +0.23(+4.19%)
Dec 11, 2003 5.624 5.673 5.546 5.567 2,954,603 -0.02(-0.38%)
Dec 10, 2003 5.687 5.716 5.511 5.588 4,228,505 -0.10(-1.74%)
Dec 09, 2003 5.772 5.829 5.652 5.687 2,569,177 -0.05(-0.86%)
Dec 08, 2003 5.708 5.758 5.680 5.737 2,674,911 -0.01(-0.12%)
Dec 05, 2003 5.666 5.807 5.666 5.744 2,405,976 +0.04(+0.74%)
Dec 04, 2003 5.744 5.949 5.511 5.701 6,307,230 -0.10(-1.71%)
Dec 03, 2003 6.224 6.238 5.758 5.800 7,446,806 -0.42(-6.70%)
Dec 02, 2003 6.394 6.394 6.217 6.217 3,164,372 -0.18(-2.76%)
Dec 01, 2003 6.309 6.394 6.224 6.394 2,856,937 +0.13(+2.03%)
Nov 28, 2003 6.203 6.281 6.182 6.267 1,057,480 +0.08(+1.37%)
Nov 26, 2003 6.111 6.210 6.104 6.182 2,291,325 +0.09(+1.51%)
Nov 25, 2003 5.927 6.104 5.927 6.090 2,402,296 +0.16(+2.74%)
Nov 24, 2003 5.829 6.019 5.829 5.927 2,727,565 +0.17(+2.94%)
Nov 21, 2003 5.793 5.807 5.723 5.758 2,167,615 -0.04(-0.61%)
Nov 20, 2003 5.871 5.913 5.652 5.793 4,004,298 -0.15(-2.50%)
Nov 19, 2003 5.998 6.062 5.850 5.942 3,620,570 -0.04(-0.71%)
Nov 18, 2003 6.111 6.203 5.977 5.984 2,025,787 -0.13(-2.08%)
Nov 17, 2003 6.125 6.231 6.055 6.111 2,719,214 -0.19(-3.03%)
Nov 14, 2003 6.387 6.429 6.267 6.302 1,924,724 -0.06(-1.00%)
Nov 13, 2003 6.436 6.471 6.288 6.365 3,421,559 -0.04(-0.55%)
Nov 12, 2003 6.288 6.436 6.267 6.401 3,172,015 +0.18(+2.84%)
Nov 11, 2003 6.196 6.238 6.118 6.224 2,205,690 +0.07(+1.15%)
Nov 10, 2003 6.373 6.408 6.139 6.154 2,579,226 -0.23(-3.65%)
Nov 07, 2003 6.146 6.415 6.076 6.387 3,714,981 +0.29(+4.75%)
Nov 06, 2003 6.260 6.288 6.076 6.097 4,329,002 -0.17(-2.71%)
Nov 05, 2003 6.394 6.471 6.252 6.267 3,188,010 -0.13(-2.10%)
Nov 04, 2003 6.245 6.493 6.210 6.401 4,834,458 +0.22(+3.54%)
Nov 03, 2003 6.203 6.203 6.090 6.182 2,143,600 +0.00(+0.00%)
Oct 31, 2003 6.315 6.337 6.026 6.182 3,534,087 -0.04(-0.68%)
Oct 30, 2003 5.765 6.231 5.730 6.224 6,238,297 +0.48(+8.36%)
Oct 29, 2003 5.723 5.758 5.666 5.744 1,572,136 -0.01(-0.25%)
Oct 28, 2003 5.673 5.758 5.638 5.758 2,004,838 +0.11(+2.00%)
Oct 27, 2003 5.765 5.829 5.610 5.645 1,352,034 -0.11(-1.84%)
Oct 24, 2003 5.581 5.758 5.560 5.751 2,061,456 +0.13(+2.26%)
Oct 23, 2003 5.511 5.624 5.475 5.624 1,227,050 +0.08(+1.53%)
Oct 22, 2003 5.475 5.673 5.475 5.539 2,447,024 -0.14(-2.49%)
Oct 21, 2003 5.737 5.807 5.680 5.680 1,763,788 -0.15(-2.55%)
Oct 20, 2003 5.652 5.829 5.652 5.829 1,556,425 +0.16(+2.74%)
Oct 17, 2003 5.821 5.850 5.652 5.673 2,347,659 -0.15(-2.55%)
Oct 16, 2003 5.546 5.659 5.546 5.821 2,598,335 +0.24(+4.30%)
Oct 15, 2003 5.744 5.786 5.546 5.581 2,524,590 -0.20(-3.54%)
Oct 14, 2003 5.680 5.786 5.659 5.786 1,917,647 +0.08(+1.49%)
Oct 13, 2003 5.532 5.694 5.532 5.701 3,455,105 +0.17(+3.07%)
Oct 10, 2003 5.581 5.652 5.504 5.532 1,783,321 -0.06(-1.01%)
Oct 09, 2003 5.617 5.680 5.588 5.588 2,375,968 -0.03(-0.50%)
Oct 08, 2003 5.645 5.645 5.602 5.617 2,118,499 -0.01(-0.25%)
Oct 07, 2003 5.489 5.631 5.391 5.631 3,832,180 +0.09(+1.66%)
Oct 06, 2003 5.610 5.610 5.440 5.539 2,637,826 -0.07(-1.26%)
Oct 03, 2003 5.440 5.645 5.405 5.610 5,228,518 +0.26(+4.89%)
Oct 02, 2003 5.341 5.405 5.306 5.348 1,605,965 -0.01(-0.13%)
Oct 01, 2003 5.249 5.369 5.249 5.355 3,422,125 +0.11(+2.16%)
Sep 30, 2003 5.136 5.270 5.101 5.242 2,635,561 +0.04(+0.68%)
Sep 29, 2003 5.299 5.299 5.094 5.207 3,162,107 -0.09(-1.73%)
Sep 26, 2003 5.051 5.320 4.988 5.299 5,116,839 +0.25(+4.90%)
Sep 25, 2003 5.030 5.299 5.030 5.051 5,916,283 +0.06(+1.27%)
Sep 24, 2003 5.249 5.341 4.988 4.988 5,665,325 -0.31(-5.87%)
Sep 23, 2003 5.270 5.348 5.242 5.299 1,780,773 +0.01(+0.27%)
Sep 22, 2003 5.179 5.292 5.179 5.285 1,721,466 +0.00(+0.00%)
Sep 19, 2003 5.242 5.327 5.179 5.285 2,898,268 -0.01(-0.27%)
Sep 18, 2003 5.256 5.447 5.235 5.299 3,679,736 +0.06(+1.08%)
Sep 17, 2003 5.440 5.405 5.200 5.242 5,159,019 -0.20(-3.64%)
Sep 16, 2003 5.129 5.475 5.122 5.440 6,896,905 +0.31(+6.06%)
Sep 15, 2003 5.037 5.136 5.016 5.129 2,356,435 +0.02(+0.41%)
Sep 12, 2003 5.009 5.129 4.967 5.108 2,434,709 +0.10(+1.97%)
Sep 11, 2003 4.910 5.044 4.889 5.009 4,217,464 +0.14(+2.90%)
Sep 10, 2003 4.967 5.016 4.854 4.868 2,375,402 -0.11(-2.27%)
Sep 09, 2003 5.207 5.214 4.974 4.981 4,632,473 -0.10(-1.95%)
Sep 08, 2003 5.002 5.214 4.995 5.080 3,020,138 +0.06(+1.27%)
Sep 05, 2003 4.889 5.030 4.832 5.016 4,108,616 +0.09(+1.87%)
Sep 04, 2003 4.733 4.945 4.733 4.924 5,094,475 +0.20(+4.19%)
Sep 03, 2003 4.677 4.804 4.628 4.726 2,703,503 +0.04(+0.90%)
Sep 02, 2003 4.663 4.748 4.536 4.684 3,541,447 +0.11(+2.31%)
Aug 29, 2003 4.437 4.585 4.437 4.578 1,883,959 +0.11(+2.37%)
Aug 28, 2003 4.423 4.500 4.387 4.472 2,711,712 +0.00(+0.00%)
Aug 27, 2003 4.394 4.514 4.345 4.472 1,516,792 +0.08(+1.77%)
Aug 26, 2003 4.401 4.472 4.345 4.394 2,427,066 -0.05(-1.11%)
Aug 25, 2003 4.522 4.578 4.401 4.444 1,827,200 -0.17(-3.68%)
Aug 22, 2003 4.733 4.839 4.606 4.613 2,405,834 -0.06(-1.21%)
Aug 21, 2003 4.585 4.726 4.507 4.670 3,160,267 +0.13(+2.96%)
Aug 20, 2003 4.331 4.628 4.310 4.536 3,425,380 +0.20(+4.73%)
Aug 19, 2003 4.352 4.387 4.239 4.331 2,222,675 +0.01(+0.16%)
Aug 18, 2003 4.430 4.479 4.324 4.324 1,625,923 -0.10(-2.24%)
Aug 15, 2003 4.472 4.500 4.317 4.423 949,198 -0.06(-1.26%)
Aug 14, 2003 4.522 4.522 4.380 4.479 2,302,365 +0.01(+0.16%)
Aug 13, 2003 4.451 4.507 4.345 4.472 1,981,483 +0.06(+1.28%)
Aug 12, 2003 4.288 4.423 4.288 4.416 2,251,975 +0.15(+3.48%)
Aug 11, 2003 4.239 4.310 4.225 4.267 1,640,644 +0.00(+0.00%)
Aug 08, 2003 4.197 4.317 4.168 4.267 1,589,121 +0.09(+2.20%)
Aug 07, 2003 4.239 4.239 4.140 4.175 2,829,619 -0.06(-1.50%)
Aug 06, 2003 4.253 4.324 4.126 4.239 3,977,829 -0.01(-0.17%)
Aug 05, 2003 4.232 4.380 4.098 4.246 3,750,791 +0.02(+0.50%)
Aug 04, 2003 4.239 4.260 3.886 4.225 6,230,937 -0.07(-1.64%)
Aug 01, 2003 4.444 4.451 4.232 4.295 2,914,263 -0.15(-3.34%)
Jul 31, 2003 4.486 4.557 4.394 4.444 4,208,830 -0.01(-0.16%)
Jul 30, 2003 4.726 4.769 4.394 4.451 3,786,178 -0.20(-4.40%)
Jul 29, 2003 4.748 4.818 4.649 4.656 2,837,545 -0.10(-2.08%)
Jul 28, 2003 4.769 4.825 4.712 4.755 2,435,983 -0.08(-1.75%)
Jul 25, 2003 4.910 4.938 4.741 4.839 2,657,076 -0.04(-0.87%)
Jul 24, 2003 4.839 4.967 4.698 4.882 4,670,407 +0.16(+3.44%)
Jul 23, 2003 4.910 4.910 4.691 4.719 1,433,988 -0.11(-2.34%)
Jul 22, 2003 4.606 4.896 4.564 4.832 3,177,111 +0.23(+5.07%)
Jul 21, 2003 4.804 4.818 4.592 4.599 3,462,748 -0.28(-5.65%)
Jul 18, 2003 4.945 5.009 4.839 4.875 2,907,610 -0.01(-0.29%)
Jul 17, 2003 4.875 4.924 4.832 4.889 3,400,327 -0.04(-0.72%)
Jul 16, 2003 5.016 5.016 4.875 4.924 3,537,059 -0.06(-1.13%)
Jul 15, 2003 4.981 5.037 4.776 4.981 4,169,339 -0.04(-0.70%)
Jul 14, 2003 4.981 5.157 4.952 5.016 3,838,125 +0.04(+0.71%)
Jul 11, 2003 4.981 5.037 4.945 4.981 3,394,524 +0.04(+0.71%)
Jul 10, 2003 5.087 5.087 4.825 4.945 3,781,790 -0.18(-3.45%)
Jul 09, 2003 5.066 5.207 5.030 5.122 3,809,108 +0.06(+1.12%)
Jul 08, 2003 5.101 5.157 5.023 5.066 3,239,249 -0.08(-1.51%)
Jul 07, 2003 5.228 5.277 5.101 5.143 4,649,317 +0.10(+1.96%)
Jul 03, 2003 4.910 5.066 4.868 5.044 5,384,500 +0.13(+2.73%)
Jul 02, 2003 4.642 4.924 4.571 4.910 10,351,585 +0.47(+10.67%)
Jul 01, 2003 4.451 4.486 4.310 4.437 4,989,024 -0.05(-1.10%)
Jun 30, 2003 4.529 4.649 4.472 4.486 6,647,078 -0.02(-0.47%)
Jun 27, 2003 4.663 4.691 4.486 4.507 5,627,674 -0.15(-3.19%)
Jun 26, 2003 4.698 4.804 4.599 4.656 5,776,013 -0.01(-0.15%)
Jun 25, 2003 4.557 4.854 4.486 4.663 7,753,533 +0.18(+3.94%)
Jun 24, 2003 4.649 4.712 4.239 4.486 8,000,104 -0.09(-2.01%)
Jun 23, 2003 4.804 4.861 4.458 4.578 10,687,896 -0.32(-6.49%)
Jun 20, 2003 5.172 5.172 4.628 4.896 25,326,728 -0.19(-3.75%)
Jun 19, 2003 5.101 5.214 5.073 5.087 8,331,743 +0.04(+0.70%)
Jun 18, 2003 4.967 5.214 4.945 5.051 22,796,192 -0.17(-3.25%)
Jun 17, 2003 5.793 5.793 5.221 5.221 13,117,368 -0.57(-9.88%)
Jun 16, 2003 5.701 5.793 5.624 5.793 3,692,050 +0.16(+2.89%)
Jun 13, 2003 5.737 5.758 5.588 5.631 2,202,434 -0.06(-0.99%)
Jun 12, 2003 5.631 5.765 5.588 5.687 2,751,911 +0.08(+1.39%)
Jun 11, 2003 5.398 5.645 5.341 5.610 4,065,870 +0.19(+3.52%)
Jun 10, 2003 5.652 5.751 5.348 5.419 5,020,023 -0.27(-4.72%)
Jun 09, 2003 5.546 5.751 5.468 5.687 3,382,209 +0.16(+2.81%)
Jun 06, 2003 5.970 5.998 5.454 5.532 5,219,601 -0.38(-6.45%)
Jun 05, 2003 5.857 5.963 5.758 5.913 3,286,242 +0.05(+0.84%)
Jun 04, 2003 5.687 5.920 5.645 5.864 3,254,253 +0.14(+2.47%)
Jun 03, 2003 5.617 5.723 5.567 5.723 4,178,964 +0.00(+0.00%)
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.