Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 9.432 9.616 9.432 9.574 8,500,029 +0.13(+1.35%)
Dec 30, 2003 9.414 9.484 9.366 9.447 9,130,619 +0.03(+0.35%)
Dec 29, 2003 9.348 9.414 9.315 9.414 9,078,458 +0.09(+1.01%)
Dec 26, 2003 9.329 9.352 9.249 9.319 3,141,075 +0.03(+0.36%)
Dec 24, 2003 9.338 9.395 9.286 9.286 5,257,177 -0.03(-0.30%)
Dec 23, 2003 9.197 9.362 9.178 9.315 9,379,123 +0.11(+1.18%)
Dec 22, 2003 9.197 9.206 9.102 9.206 13,134,249 +0.05(+0.57%)
Dec 19, 2003 9.178 9.178 9.032 9.154 12,315,585 +0.08(+0.83%)
Dec 18, 2003 8.956 9.093 8.914 9.079 10,597,896 +0.17(+1.85%)
Dec 17, 2003 8.970 8.970 8.815 8.914 10,626,096 -0.03(-0.37%)
Dec 16, 2003 8.961 9.017 8.890 8.947 14,170,249 -0.00(-0.05%)
Dec 15, 2003 8.951 9.159 8.734 8.951 19,824,566 +0.00(+0.00%)
Dec 12, 2003 9.164 9.338 8.914 8.951 24,560,774 -0.30(-3.26%)
Dec 11, 2003 9.414 9.498 9.249 9.253 12,895,711 -0.12(-1.31%)
Dec 10, 2003 9.300 9.423 9.291 9.376 5,385,670 +0.01(+0.10%)
Dec 09, 2003 9.442 9.456 9.319 9.366 7,781,232 -0.08(-0.85%)
Dec 08, 2003 9.475 9.475 9.371 9.447 7,007,095 -0.06(-0.60%)
Dec 05, 2003 9.583 9.654 9.508 9.503 5,112,569 -0.08(-0.79%)
Dec 04, 2003 9.645 9.748 9.550 9.579 9,941,650 +0.04(+0.45%)
Dec 03, 2003 9.546 9.616 9.484 9.536 9,416,865 -0.02(-0.25%)
Dec 02, 2003 9.527 9.631 9.503 9.560 9,091,180 -0.04(-0.39%)
Dec 01, 2003 9.423 9.631 9.324 9.598 12,202,995 +0.25(+2.62%)
Nov 28, 2003 9.333 9.409 9.258 9.352 4,013,384 +0.02(+0.25%)
Nov 26, 2003 9.418 9.465 9.253 9.329 7,061,164 -0.09(-0.95%)
Nov 25, 2003 9.286 9.470 9.282 9.418 7,216,797 +0.08(+0.86%)
Nov 24, 2003 9.447 9.451 9.244 9.338 11,608,239 -0.09(-1.00%)
Nov 21, 2003 9.008 9.432 9.032 9.432 13,609,418 +0.42(+4.71%)
Nov 20, 2003 9.022 9.074 8.999 9.008 5,760,970 -0.06(-0.62%)
Nov 19, 2003 9.027 9.065 8.999 9.065 5,503,561 +0.04(+0.42%)
Nov 18, 2003 9.055 9.093 8.984 9.027 7,389,817 -0.01(-0.16%)
Nov 17, 2003 9.088 9.135 8.966 9.041 6,969,353 -0.05(-0.52%)
Nov 14, 2003 9.093 9.168 8.984 9.088 7,243,514 +0.03(+0.31%)
Nov 13, 2003 9.131 9.135 9.017 9.060 5,808,466 -0.08(-0.83%)
Nov 12, 2003 8.966 9.182 8.961 9.135 9,151,610 +0.14(+1.57%)
Nov 11, 2003 9.126 9.187 8.970 8.994 8,974,137 -0.00(-0.05%)
Nov 10, 2003 9.003 9.032 8.928 8.999 7,481,628 +0.07(+0.79%)
Nov 07, 2003 8.914 9.423 8.857 8.928 9,914,085 +0.08(+0.85%)
Nov 06, 2003 8.843 8.876 8.706 8.852 11,032,990 +0.04(+0.48%)
Nov 05, 2003 8.984 8.843 8.749 8.810 11,648,525 -0.06(-0.64%)
Nov 04, 2003 8.984 8.984 8.829 8.866 10,227,684 -0.05(-0.58%)
Nov 03, 2003 8.767 9.008 8.815 8.918 10,105,628 +0.15(+1.72%)
Oct 31, 2003 8.900 8.933 8.635 8.767 21,696,616 -0.13(-1.48%)
Oct 30, 2003 8.994 9.055 8.881 8.900 14,666,197 -0.09(-1.05%)
Oct 29, 2003 9.088 9.154 8.866 8.994 23,122,546 -0.41(-4.36%)
Oct 28, 2003 9.357 9.409 9.220 9.404 12,491,786 +0.07(+0.76%)
Oct 27, 2003 9.409 9.432 9.291 9.333 10,586,234 -0.05(-0.55%)
Oct 24, 2003 9.414 9.517 9.267 9.385 28,512,668 +0.35(+3.86%)
Oct 23, 2003 9.201 9.201 8.989 9.036 11,523,849 -0.17(-1.79%)
Oct 22, 2003 9.432 9.480 9.102 9.201 20,802,680 -0.23(-2.45%)
Oct 21, 2003 9.937 9.621 9.230 9.432 45,899,052 -0.50(-5.08%)
Oct 20, 2003 9.560 9.937 9.541 9.937 17,741,542 +0.45(+4.72%)
Oct 17, 2003 9.574 9.612 9.456 9.489 8,284,602 -0.11(-1.13%)
Oct 16, 2003 9.442 9.631 9.465 9.598 10,327,552 +0.16(+1.65%)
Oct 15, 2003 9.527 9.531 9.385 9.442 9,396,934 -0.03(-0.35%)
Oct 14, 2003 9.503 9.513 9.432 9.475 7,738,402 -0.03(-0.30%)
Oct 13, 2003 9.546 9.616 9.470 9.503 7,429,892 -0.02(-0.20%)
Oct 10, 2003 9.536 9.602 9.489 9.522 7,140,253 -0.02(-0.25%)
Oct 09, 2003 9.423 9.569 9.385 9.546 13,678,329 +0.13(+1.35%)
Oct 08, 2003 9.508 9.574 9.404 9.418 15,138,609 -0.16(-1.63%)
Oct 07, 2003 9.503 9.583 9.437 9.574 10,884,990 +0.07(+0.74%)
Oct 06, 2003 9.621 9.621 9.461 9.503 13,283,309 -0.04(-0.44%)
Oct 03, 2003 9.890 10.35 9.508 9.546 29,390,490 -0.26(-2.69%)
Oct 02, 2003 9.800 10.08 9.621 9.810 18,895,432 -0.24(-2.39%)
Oct 01, 2003 10.16 10.32 9.847 10.05 26,214,642 -0.11(-1.11%)
Sep 30, 2003 10.42 10.38 10.06 10.16 11,548,021 -0.25(-2.44%)
Sep 29, 2003 10.57 10.60 10.34 10.42 12,014,920 -0.15(-1.43%)
Sep 26, 2003 10.35 10.67 10.31 10.57 17,058,368 +0.22(+2.14%)
Sep 25, 2003 10.51 10.55 10.34 10.35 12,948,719 -0.06(-0.54%)
Sep 24, 2003 10.61 10.66 10.38 10.40 8,109,674 -0.14(-1.34%)
Sep 23, 2003 10.70 10.85 10.40 10.55 14,202,054 -0.25(-2.27%)
Sep 22, 2003 10.56 10.93 10.49 10.79 13,131,917 +0.18(+1.69%)
Sep 19, 2003 10.72 10.72 10.52 10.61 9,252,538 -0.02(-0.22%)
Sep 18, 2003 10.58 10.64 10.50 10.64 6,848,918 +0.09(+0.89%)
Sep 17, 2003 10.52 10.78 10.42 10.54 11,349,345 +0.02(+0.22%)
Sep 16, 2003 10.50 10.55 10.39 10.52 8,517,204 +0.02(+0.18%)
Sep 15, 2003 10.36 10.50 10.17 10.50 9,221,581 +0.17(+1.64%)
Sep 12, 2003 10.38 10.46 10.22 10.33 6,996,070 -0.04(-0.41%)
Sep 11, 2003 10.34 10.49 10.32 10.37 6,023,257 +0.02(+0.18%)
Sep 10, 2003 10.38 10.55 10.25 10.35 7,732,041 -0.02(-0.23%)
Sep 09, 2003 10.48 10.52 10.31 10.38 8,940,000 -0.18(-1.70%)
Sep 08, 2003 10.75 10.79 10.54 10.55 6,531,503 -0.15(-1.37%)
Sep 05, 2003 10.62 10.93 10.56 10.70 9,192,321 +0.08(+0.76%)
Sep 04, 2003 10.49 10.67 10.45 10.62 9,655,615 +0.13(+1.21%)
Sep 03, 2003 10.61 10.61 10.48 10.49 7,451,095 -0.07(-0.63%)
Sep 02, 2003 10.54 10.67 10.43 10.56 9,603,031 +0.04(+0.40%)
Aug 29, 2003 10.22 10.61 10.15 10.52 10,420,423 +0.28(+2.77%)
Aug 28, 2003 10.19 10.23 10.05 10.23 7,067,949 +0.07(+0.65%)
Aug 27, 2003 10.13 10.21 10.05 10.17 4,088,868 -0.00(-0.05%)
Aug 26, 2003 9.951 10.20 9.909 10.17 9,127,862 -0.01(-0.09%)
Aug 25, 2003 10.32 10.33 10.05 10.18 5,343,051 -0.07(-0.64%)
Aug 22, 2003 10.28 10.31 10.17 10.25 11,057,798 +0.17(+1.73%)
Aug 21, 2003 10.10 10.11 9.951 10.07 7,399,995 +0.01(+0.14%)
Aug 20, 2003 10.07 10.09 9.975 10.06 6,257,342 +0.00(+0.05%)
Aug 19, 2003 10.02 10.09 9.937 10.05 6,619,497 +0.08(+0.80%)
Aug 18, 2003 9.998 10.02 9.951 9.975 5,078,008 +0.06(+0.57%)
Aug 15, 2003 10.04 10.04 9.862 9.918 3,836,759 -0.06(-0.57%)
Aug 14, 2003 9.942 10.03 9.843 9.975 5,783,658 +0.07(+0.71%)
Aug 13, 2003 10.01 10.03 9.814 9.904 6,859,520 -0.05(-0.47%)
Aug 12, 2003 9.932 9.956 9.734 9.951 7,622,631 +0.07(+0.72%)
Aug 11, 2003 9.895 10.09 9.800 9.880 8,643,364 +0.02(+0.19%)
Aug 08, 2003 9.965 9.980 9.763 9.862 8,876,390 -0.10(-0.99%)
Aug 07, 2003 10.16 10.16 9.909 9.961 9,961,369 -0.11(-1.12%)
Aug 06, 2003 10.01 10.14 9.829 10.07 10,408,761 +0.04(+0.42%)
Aug 05, 2003 10.27 10.28 10.03 10.03 9,705,443 -0.21(-2.07%)
Aug 04, 2003 10.31 10.32 10.19 10.24 12,256,215 -0.18(-1.72%)
Aug 01, 2003 10.07 10.47 10.07 10.42 19,912,772 +0.40(+3.95%)
Jul 31, 2003 10.07 10.26 9.956 10.03 7,788,654 +0.05(+0.47%)
Jul 30, 2003 10.30 10.34 9.970 9.980 9,359,828 -0.27(-2.67%)
Jul 29, 2003 10.47 10.47 10.19 10.25 14,224,317 -0.22(-2.07%)
Jul 28, 2003 9.989 10.55 9.989 10.47 29,697,304 +0.84(+8.77%)
Jul 25, 2003 9.564 9.706 9.527 9.626 12,405,912 +0.19(+2.05%)
Jul 24, 2003 9.456 9.989 9.432 9.432 29,428,444 +0.22(+2.41%)
Jul 23, 2003 9.418 9.428 8.994 9.211 10,659,810 -0.14(-1.46%)
Jul 22, 2003 9.159 9.390 9.046 9.348 11,415,924 +0.31(+3.39%)
Jul 21, 2003 9.145 9.286 9.027 9.041 10,861,030 -0.04(-0.42%)
Jul 18, 2003 8.914 9.083 8.876 9.079 8,782,882 +0.09(+1.05%)
Jul 17, 2003 9.046 9.126 8.942 8.984 7,730,344 -0.09(-0.99%)
Jul 16, 2003 9.244 9.253 8.999 9.074 7,445,370 -0.17(-1.84%)
Jul 15, 2003 9.267 9.282 9.102 9.244 7,132,408 +0.06(+0.67%)
Jul 14, 2003 9.263 9.357 9.149 9.182 6,236,351 +0.04(+0.41%)
Jul 11, 2003 9.079 9.244 9.074 9.145 4,742,358 +0.11(+1.25%)
Jul 10, 2003 9.362 9.362 8.975 9.032 7,739,038 -0.33(-3.53%)
Jul 09, 2003 9.315 9.451 9.253 9.362 9,666,217 +0.06(+0.61%)
Jul 08, 2003 9.338 9.343 9.187 9.305 10,998,640 -0.12(-1.30%)
Jul 07, 2003 9.291 9.428 9.168 9.428 8,933,215 +0.27(+2.94%)
Jul 03, 2003 9.272 9.362 9.013 9.159 5,784,930 -0.22(-2.31%)
Jul 02, 2003 9.140 9.428 8.961 9.376 9,864,045 +0.33(+3.65%)
Jul 01, 2003 9.102 9.102 8.866 9.046 10,469,827 -0.03(-0.36%)
Jun 30, 2003 9.244 9.352 8.970 9.079 8,052,424 -0.06(-0.62%)
Jun 27, 2003 9.319 9.414 8.994 9.135 7,905,909 -0.17(-1.82%)
Jun 26, 2003 9.258 9.310 9.145 9.305 6,773,434 +0.06(+0.66%)
Jun 25, 2003 9.418 9.593 9.239 9.244 9,062,344 -0.17(-1.85%)
Jun 24, 2003 9.352 9.494 9.348 9.418 8,388,287 +0.07(+0.71%)
Jun 23, 2003 9.640 9.664 9.315 9.352 7,551,387 -0.28(-2.94%)
Jun 20, 2003 9.645 9.692 9.503 9.635 16,127,113 +0.09(+0.94%)
Jun 19, 2003 9.541 9.668 9.484 9.546 8,118,791 +0.00(+0.05%)
Jun 18, 2003 9.432 9.564 9.362 9.541 12,925,184 +0.08(+0.90%)
Jun 17, 2003 9.513 9.664 9.366 9.456 20,232,308 -0.48(-4.80%)
Jun 16, 2003 9.928 9.942 9.786 9.932 7,586,161 +0.09(+0.96%)
Jun 13, 2003 9.951 10.06 9.720 9.838 14,114,908 -0.32(-3.11%)
Jun 12, 2003 9.994 10.30 9.857 10.15 18,137,410 +0.49(+5.02%)
Jun 11, 2003 9.102 9.678 9.098 9.668 18,238,338 +0.57(+6.22%)
Jun 10, 2003 9.149 9.164 8.876 9.102 9,896,698 +0.01(+0.10%)
Jun 09, 2003 9.182 9.432 9.008 9.093 7,343,170 -0.04(-0.46%)
Jun 06, 2003 9.300 9.395 9.069 9.135 10,245,283 -0.12(-1.27%)
Jun 05, 2003 9.239 9.362 9.197 9.253 7,814,946 -0.10(-1.11%)
Jun 04, 2003 9.173 9.371 9.098 9.357 9,535,392 +0.18(+2.01%)
Jun 03, 2003 9.362 9.366 9.083 9.173 8,234,774 -0.14(-1.52%)
Jun 02, 2003 9.376 9.527 9.225 9.315 14,112,363 +0.12(+1.33%)
May 30, 2003 8.970 9.192 8.966 9.192 15,337,073 +0.22(+2.42%)
May 29, 2003 8.692 9.022 8.626 8.975 22,600,306 +0.29(+3.37%)
May 28, 2003 8.852 8.928 8.678 8.683 15,866,947 -0.24(-2.64%)
May 27, 2003 8.923 9.112 8.763 8.918 15,133,096 -0.16(-1.77%)
May 23, 2003 8.819 9.187 8.796 9.079 15,176,775 +0.33(+3.72%)
May 22, 2003 8.626 8.800 8.579 8.753 9,080,367 +0.06(+0.65%)
May 21, 2003 8.456 8.749 8.442 8.697 14,453,950 +0.13(+1.54%)
May 20, 2003 8.277 8.588 8.277 8.565 13,740,243 +0.29(+3.48%)
May 19, 2003 8.385 8.461 8.258 8.277 12,547,975 -0.27(-3.15%)
May 16, 2003 8.282 8.711 8.253 8.546 29,424,628 +0.32(+3.90%)
May 15, 2003 8.107 8.291 8.041 8.225 10,416,818 +0.12(+1.45%)
May 14, 2003 8.008 8.150 7.909 8.107 12,379,195 +0.13(+1.66%)
May 13, 2003 7.758 8.013 7.739 7.975 11,340,440 +0.21(+2.67%)
May 12, 2003 7.843 7.848 7.626 7.768 13,359,854 -0.02(-0.24%)
May 09, 2003 7.664 7.805 7.650 7.786 9,527,759 +0.12(+1.54%)
May 08, 2003 7.555 7.768 7.546 7.669 11,131,374 -0.10(-1.28%)
May 07, 2003 7.782 7.819 7.654 7.768 10,646,027 -0.04(-0.48%)
May 06, 2003 7.895 8.018 7.758 7.805 13,890,151 -0.09(-1.14%)
May 05, 2003 8.018 8.069 7.758 7.895 11,978,027 -0.01(-0.18%)
May 02, 2003 7.890 7.985 7.758 7.909 13,454,209 +0.00(+0.00%)
May 01, 2003 8.041 8.060 7.777 7.909 10,892,623 -0.13(-1.64%)
Apr 30, 2003 8.131 8.225 8.008 8.041 14,286,867 -0.06(-0.76%)
Apr 29, 2003 7.970 8.135 7.914 8.102 15,163,417 +0.11(+1.36%)
Apr 28, 2003 7.706 8.079 7.692 7.994 16,474,213 +0.29(+3.73%)
Apr 25, 2003 7.735 7.876 7.636 7.706 14,120,633 -0.10(-1.33%)
Apr 24, 2003 7.716 8.187 7.593 7.810 37,640,956 -0.21(-2.65%)
Apr 23, 2003 7.499 8.074 7.404 8.022 64,815,476 +1.51(+23.17%)
Apr 22, 2003 6.457 6.532 6.343 6.513 20,337,052 -0.05(-0.72%)
Apr 21, 2003 6.673 6.721 6.546 6.560 10,759,466 -0.15(-2.25%)
Apr 17, 2003 6.442 6.791 6.376 6.711 20,821,762 +0.27(+4.17%)
Apr 16, 2003 6.556 6.579 6.362 6.442 15,655,336 -0.03(-0.51%)
Apr 15, 2003 6.640 6.640 6.414 6.475 21,347,184 -0.15(-2.28%)
Apr 14, 2003 6.626 6.673 6.527 6.626 11,256,898 +0.00(+0.00%)
Apr 11, 2003 6.768 6.796 6.626 6.626 17,642,734 -0.13(-1.89%)
Apr 10, 2003 6.872 6.872 6.546 6.754 21,861,790 -0.17(-2.39%)
Apr 09, 2003 7.126 7.136 6.909 6.919 16,529,554 -0.21(-2.91%)
Apr 08, 2003 7.008 7.159 7.008 7.126 13,994,260 +0.12(+1.68%)
Apr 07, 2003 7.310 7.348 7.004 7.008 18,622,968 -0.14(-1.91%)
Apr 04, 2003 7.235 7.282 6.999 7.145 21,375,384 +0.09(+1.34%)
Apr 03, 2003 7.546 7.560 7.027 7.051 23,786,214 -0.44(-5.92%)
Apr 02, 2003 7.673 7.678 7.437 7.494 17,341,644 -0.23(-2.99%)
Apr 01, 2003 7.843 7.876 7.579 7.725 10,351,088 +0.08(+1.11%)
Mar 31, 2003 7.829 7.834 7.636 7.640 64,649,240 -0.27(-3.46%)
Mar 28, 2003 7.961 7.961 7.796 7.914 6,549,101 -0.01(-0.18%)
Mar 27, 2003 7.961 7.989 7.810 7.928 7,527,640 -0.08(-1.00%)
Mar 26, 2003 7.952 8.032 7.730 8.008 13,499,372 +0.06(+0.71%)
Mar 25, 2003 7.848 8.032 7.815 7.952 6,719,577 +0.11(+1.38%)
Mar 24, 2003 7.853 7.923 7.692 7.843 6,288,299 -0.09(-1.13%)
Mar 21, 2003 7.952 7.952 7.772 7.933 11,623,293 +0.08(+1.02%)
Mar 20, 2003 7.838 7.994 7.786 7.853 9,514,825 -0.13(-1.65%)
Mar 19, 2003 8.135 8.135 7.881 7.985 7,611,817 -0.10(-1.28%)
Mar 18, 2003 8.041 8.173 7.895 8.088 6,840,861 -0.04(-0.46%)
Mar 17, 2003 7.593 8.159 7.570 8.126 12,507,052 +0.50(+6.49%)
Mar 14, 2003 7.772 7.786 7.466 7.631 14,479,819 -0.07(-0.86%)
Mar 13, 2003 7.914 7.952 7.570 7.697 12,235,012 +0.09(+1.18%)
Mar 12, 2003 7.598 7.640 7.428 7.607 12,918,398 +0.06(+0.75%)
Mar 11, 2003 8.013 8.013 7.546 7.551 17,886,572 -0.37(-4.70%)
Mar 10, 2003 8.258 8.258 7.914 7.923 10,852,549 -0.33(-4.05%)
Mar 07, 2003 8.291 8.381 8.150 8.258 10,438,870 -0.20(-2.40%)
Mar 06, 2003 8.744 8.744 8.428 8.461 7,252,843 -0.28(-3.24%)
Mar 05, 2003 8.584 8.753 8.527 8.744 7,735,433 +0.22(+2.54%)
Mar 04, 2003 8.772 8.772 8.527 8.527 7,354,620 -0.20(-2.27%)
Mar 03, 2003 8.772 8.843 8.668 8.725 7,134,316 -0.02(-0.22%)
Feb 28, 2003 8.782 8.843 8.640 8.744 6,922,918 -0.04(-0.43%)
Feb 27, 2003 8.900 8.900 8.645 8.782 6,927,583 -0.00(-0.05%)
Feb 26, 2003 8.654 8.961 8.541 8.786 10,011,197 +0.13(+1.53%)
Feb 25, 2003 8.626 8.720 8.404 8.654 9,089,696 +0.03(+0.38%)
Feb 24, 2003 8.819 8.819 8.527 8.621 5,509,286 -0.14(-1.61%)
Feb 21, 2003 8.607 8.833 8.551 8.763 12,744,530 +0.16(+1.81%)
Feb 20, 2003 8.829 8.956 8.517 8.607 16,822,798 -0.15(-1.72%)
Feb 19, 2003 8.395 8.800 8.371 8.758 14,465,824 +0.39(+4.62%)
Feb 18, 2003 8.489 8.517 8.291 8.371 10,472,795 -0.06(-0.67%)
Feb 14, 2003 8.216 8.428 8.164 8.428 8,988,132 +0.18(+2.17%)
Feb 13, 2003 8.301 8.352 8.197 8.249 11,301,001 -0.06(-0.68%)
Feb 12, 2003 8.442 8.442 8.272 8.305 8,300,292 -0.09(-1.12%)
Feb 11, 2003 8.513 8.536 8.329 8.400 10,034,521 -0.03(-0.39%)
Feb 10, 2003 8.135 8.456 8.079 8.433 15,420,827 +0.32(+3.95%)
Feb 07, 2003 8.489 8.527 8.046 8.112 11,597,213 -0.29(-3.48%)
Feb 06, 2003 8.560 8.598 8.253 8.404 11,388,783 -0.25(-2.94%)
Feb 05, 2003 8.833 8.951 8.617 8.659 8,426,877 -0.10(-1.13%)
Feb 04, 2003 8.970 8.970 8.536 8.758 12,413,969 -0.21(-2.37%)
Feb 03, 2003 9.267 9.267 8.900 8.970 11,307,998 -0.22(-2.36%)
Jan 31, 2003 8.654 9.187 8.635 9.187 13,619,172 +0.46(+5.30%)
Jan 30, 2003 9.046 9.055 8.621 8.725 18,881,014 -0.33(-3.60%)
Jan 29, 2003 8.749 9.055 8.749 9.050 20,357,408 +0.13(+1.43%)
Jan 28, 2003 9.220 9.220 8.772 8.923 22,141,252 -0.22(-2.37%)
Jan 27, 2003 9.315 9.456 9.032 9.140 24,897,698 -0.31(-3.25%)
Jan 24, 2003 9.621 9.668 9.390 9.447 42,725,324 -0.22(-2.24%)
Jan 23, 2003 10.61 10.62 9.197 9.664 110,900,696 -2.28(-19.08%)
Jan 22, 2003 12.02 12.14 11.87 11.94 10,385,225 -0.12(-1.02%)
Jan 21, 2003 12.40 12.40 12.05 12.06 10,345,999 -0.20(-1.62%)
Jan 17, 2003 12.43 12.54 12.19 12.26 9,840,085 -0.22(-1.78%)
Jan 16, 2003 12.96 12.96 12.38 12.48 11,664,852 -0.47(-3.61%)
Jan 15, 2003 12.98 12.98 12.88 12.95 9,485,988 +0.09(+0.70%)
Jan 14, 2003 12.84 12.99 12.78 12.86 13,615,567 +0.07(+0.52%)
Jan 13, 2003 13.06 13.07 12.78 12.80 10,270,727 -0.03(-0.22%)
Jan 10, 2003 12.80 13.01 12.76 12.82 7,418,230 -0.14(-1.06%)
Jan 09, 2003 13.02 13.08 12.79 12.96 11,620,325 +0.04(+0.29%)
Jan 08, 2003 12.74 13.12 12.66 12.92 11,919,717 +0.18(+1.44%)
Jan 07, 2003 12.85 12.96 12.63 12.74 12,738,169 -0.22(-1.71%)
Jan 06, 2003 12.85 13.09 12.80 12.96 19,367,208 -0.08(-0.65%)
Jan 03, 2003 12.90 13.15 12.82 13.05 10,606,589 +0.31(+2.44%)
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.