Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 6.570 6.698 6.570 6.668 12,204,152 +0.09(+1.35%)
Dec 30, 2003 6.556 6.606 6.524 6.579 13,109,539 +0.02(+0.35%)
Dec 29, 2003 6.510 6.556 6.487 6.556 13,034,648 +0.07(+1.01%)
Dec 26, 2003 6.497 6.514 6.441 6.491 4,509,886 +0.02(+0.36%)
Dec 24, 2003 6.504 6.543 6.468 6.468 7,548,138 -0.02(-0.30%)
Dec 23, 2003 6.405 6.520 6.392 6.487 13,466,336 +0.08(+1.18%)
Dec 22, 2003 6.405 6.412 6.340 6.412 18,857,862 +0.04(+0.57%)
Dec 19, 2003 6.392 6.392 6.290 6.376 17,682,444 +0.05(+0.83%)
Dec 18, 2003 6.238 6.333 6.208 6.323 15,216,223 +0.11(+1.85%)
Dec 17, 2003 6.248 6.248 6.139 6.208 15,256,713 -0.02(-0.37%)
Dec 16, 2003 6.241 6.281 6.192 6.231 20,345,328 -0.00(-0.05%)
Dec 15, 2003 6.235 6.379 6.083 6.235 28,463,670 +0.00(+0.00%)
Dec 12, 2003 6.382 6.504 6.208 6.235 35,263,812 -0.21(-3.26%)
Dec 11, 2003 6.556 6.616 6.441 6.445 18,515,374 -0.09(-1.31%)
Dec 10, 2003 6.478 6.563 6.471 6.530 7,732,625 +0.01(+0.10%)
Dec 09, 2003 6.576 6.586 6.491 6.524 11,172,121 -0.06(-0.85%)
Dec 08, 2003 6.599 6.599 6.527 6.579 10,060,632 -0.04(-0.60%)
Dec 05, 2003 6.675 6.724 6.622 6.619 7,340,514 -0.05(-0.79%)
Dec 04, 2003 6.717 6.790 6.652 6.671 14,273,999 +0.03(+0.45%)
Dec 03, 2003 6.648 6.698 6.606 6.642 13,520,525 -0.02(-0.25%)
Dec 02, 2003 6.635 6.708 6.619 6.658 13,052,914 -0.03(-0.39%)
Dec 01, 2003 6.563 6.708 6.494 6.685 17,520,788 +0.17(+2.62%)
Nov 28, 2003 6.501 6.553 6.448 6.514 5,762,327 +0.02(+0.25%)
Nov 26, 2003 6.560 6.593 6.445 6.497 10,138,263 -0.06(-0.95%)
Nov 25, 2003 6.468 6.596 6.464 6.560 10,361,717 +0.06(+0.86%)
Nov 24, 2003 6.579 6.583 6.438 6.504 16,666,851 -0.07(-1.00%)
Nov 21, 2003 6.274 6.570 6.290 6.570 19,540,100 +0.30(+4.71%)
Nov 20, 2003 6.284 6.320 6.267 6.274 8,271,473 -0.04(-0.62%)
Nov 19, 2003 6.287 6.313 6.267 6.313 7,901,890 +0.03(+0.42%)
Nov 18, 2003 6.307 6.333 6.258 6.287 10,610,136 -0.01(-0.16%)
Nov 17, 2003 6.330 6.363 6.244 6.297 10,006,443 -0.03(-0.52%)
Nov 14, 2003 6.333 6.386 6.258 6.330 10,400,076 +0.02(+0.31%)
Nov 13, 2003 6.359 6.363 6.281 6.310 8,339,666 -0.05(-0.83%)
Nov 12, 2003 6.244 6.395 6.241 6.363 13,139,678 +0.10(+1.57%)
Nov 11, 2003 6.356 6.399 6.248 6.264 12,884,867 -0.00(-0.05%)
Nov 10, 2003 6.271 6.290 6.218 6.267 10,741,956 +0.05(+0.79%)
Nov 07, 2003 6.208 6.563 6.169 6.218 14,234,423 +0.05(+0.85%)
Nov 06, 2003 6.159 6.182 6.064 6.166 15,840,921 +0.03(+0.48%)
Nov 05, 2003 6.258 6.159 6.093 6.136 16,724,694 -0.04(-0.64%)
Nov 04, 2003 6.258 6.258 6.149 6.175 14,684,681 -0.04(-0.58%)
Nov 03, 2003 6.106 6.274 6.139 6.212 14,509,437 +0.11(+1.72%)
Oct 31, 2003 6.198 6.221 6.014 6.106 31,151,518 -0.09(-1.48%)
Oct 30, 2003 6.264 6.307 6.185 6.198 21,057,398 -0.07(-1.05%)
Oct 29, 2003 6.330 6.376 6.175 6.264 33,198,838 -0.29(-4.36%)
Oct 28, 2003 6.517 6.553 6.422 6.550 17,935,428 +0.05(+0.76%)
Oct 27, 2003 6.553 6.570 6.471 6.501 15,199,479 -0.04(-0.55%)
Oct 24, 2003 6.556 6.629 6.455 6.537 40,937,856 +0.24(+3.86%)
Oct 23, 2003 6.409 6.409 6.261 6.294 16,545,686 -0.11(-1.79%)
Oct 22, 2003 6.570 6.602 6.340 6.409 29,868,024 -0.16(-2.45%)
Oct 21, 2003 6.921 6.701 6.428 6.570 65,900,840 -0.35(-5.08%)
Oct 20, 2003 6.658 6.921 6.645 6.921 25,472,910 +0.31(+4.72%)
Oct 17, 2003 6.668 6.694 6.586 6.609 11,894,847 -0.08(-1.13%)
Oct 16, 2003 6.576 6.708 6.593 6.685 14,828,069 +0.11(+1.65%)
Oct 15, 2003 6.635 6.639 6.537 6.576 13,491,908 -0.02(-0.35%)
Oct 14, 2003 6.619 6.625 6.570 6.599 11,110,625 -0.02(-0.30%)
Oct 13, 2003 6.648 6.698 6.596 6.619 10,667,674 -0.01(-0.20%)
Oct 10, 2003 6.642 6.688 6.609 6.632 10,251,817 -0.02(-0.25%)
Oct 09, 2003 6.563 6.665 6.537 6.648 19,639,040 +0.09(+1.35%)
Oct 08, 2003 6.622 6.668 6.550 6.560 21,735,678 -0.11(-1.63%)
Oct 07, 2003 6.619 6.675 6.573 6.668 15,628,426 +0.05(+0.74%)
Oct 06, 2003 6.701 6.701 6.589 6.619 19,071,880 -0.03(-0.44%)
Oct 03, 2003 6.888 7.210 6.622 6.648 42,198,212 -0.18(-2.69%)
Oct 02, 2003 6.826 7.020 6.701 6.832 27,129,640 -0.17(-2.39%)
Oct 01, 2003 7.079 7.190 6.859 7.000 37,638,400 -0.08(-1.11%)
Sep 30, 2003 7.256 7.227 7.010 7.079 16,580,392 -0.18(-2.44%)
Sep 29, 2003 7.361 7.384 7.204 7.256 17,250,756 -0.11(-1.43%)
Sep 26, 2003 7.207 7.433 7.184 7.361 24,492,024 +0.15(+2.14%)
Sep 25, 2003 7.322 7.351 7.204 7.207 18,591,484 -0.04(-0.54%)
Sep 24, 2003 7.391 7.424 7.230 7.246 11,643,689 -0.10(-1.34%)
Sep 23, 2003 7.450 7.555 7.243 7.345 20,390,992 -0.17(-2.27%)
Sep 22, 2003 7.355 7.611 7.309 7.516 18,854,514 +0.12(+1.69%)
Sep 19, 2003 7.470 7.470 7.328 7.391 13,284,589 -0.02(-0.22%)
Sep 18, 2003 7.368 7.414 7.312 7.407 9,833,524 +0.07(+0.89%)
Sep 17, 2003 7.325 7.506 7.259 7.341 16,295,137 +0.02(+0.22%)
Sep 16, 2003 7.312 7.345 7.233 7.325 12,228,811 +0.01(+0.18%)
Sep 15, 2003 7.213 7.312 7.085 7.312 13,240,141 +0.12(+1.64%)
Sep 12, 2003 7.227 7.282 7.121 7.194 10,044,802 -0.03(-0.41%)
Sep 11, 2003 7.200 7.305 7.190 7.223 8,648,058 +0.01(+0.18%)
Sep 10, 2003 7.227 7.345 7.138 7.210 11,101,492 -0.02(-0.23%)
Sep 09, 2003 7.302 7.325 7.181 7.227 12,835,853 -0.12(-1.70%)
Sep 08, 2003 7.489 7.512 7.341 7.351 9,377,787 -0.10(-1.37%)
Sep 05, 2003 7.397 7.614 7.358 7.453 13,198,129 +0.06(+0.75%)
Sep 04, 2003 7.309 7.430 7.279 7.397 13,863,318 +0.09(+1.21%)
Sep 03, 2003 7.391 7.391 7.299 7.309 10,698,117 -0.05(-0.63%)
Sep 02, 2003 7.341 7.433 7.263 7.355 13,787,818 +0.03(+0.40%)
Aug 29, 2003 7.118 7.387 7.072 7.325 14,961,411 +0.20(+2.77%)
Aug 28, 2003 7.098 7.128 6.997 7.128 10,148,005 +0.05(+0.65%)
Aug 27, 2003 7.052 7.112 7.003 7.082 5,870,706 -0.00(-0.05%)
Aug 26, 2003 6.931 7.102 6.901 7.085 13,105,582 -0.01(-0.09%)
Aug 25, 2003 7.190 7.194 7.000 7.092 7,671,433 -0.05(-0.64%)
Aug 22, 2003 7.161 7.184 7.085 7.138 15,876,540 +0.12(+1.73%)
Aug 21, 2003 7.033 7.039 6.931 7.016 10,624,748 +0.01(+0.14%)
Aug 20, 2003 7.013 7.029 6.947 7.006 8,984,153 +0.00(+0.05%)
Aug 19, 2003 6.980 7.026 6.921 7.003 9,504,127 +0.06(+0.80%)
Aug 18, 2003 6.964 6.980 6.931 6.947 7,290,891 +0.04(+0.57%)
Aug 15, 2003 6.993 6.993 6.868 6.908 5,508,734 -0.04(-0.57%)
Aug 14, 2003 6.924 6.987 6.855 6.947 8,304,047 +0.05(+0.71%)
Aug 13, 2003 6.970 6.983 6.836 6.898 9,848,746 -0.03(-0.47%)
Aug 12, 2003 6.918 6.934 6.780 6.931 10,944,404 +0.05(+0.72%)
Aug 11, 2003 6.891 7.029 6.826 6.882 12,409,950 +0.01(+0.19%)
Aug 08, 2003 6.941 6.951 6.800 6.868 12,744,523 -0.07(-0.99%)
Aug 07, 2003 7.079 7.079 6.901 6.937 14,302,312 -0.08(-1.12%)
Aug 06, 2003 6.970 7.066 6.845 7.016 14,944,668 +0.03(+0.42%)
Aug 05, 2003 7.154 7.158 6.983 6.987 13,934,860 -0.15(-2.07%)
Aug 04, 2003 7.184 7.187 7.095 7.135 17,597,202 -0.12(-1.72%)
Aug 01, 2003 7.016 7.295 7.016 7.259 28,590,316 +0.28(+3.95%)
Jul 31, 2003 7.013 7.144 6.934 6.983 11,182,776 +0.03(+0.47%)
Jul 30, 2003 7.174 7.200 6.944 6.951 13,438,632 -0.19(-2.67%)
Jul 29, 2003 7.292 7.292 7.095 7.141 20,422,958 -0.15(-2.07%)
Jul 28, 2003 6.957 7.351 6.957 7.292 42,638,728 +0.59(+8.77%)
Jul 25, 2003 6.662 6.760 6.635 6.704 17,812,132 +0.13(+2.05%)
Jul 24, 2003 6.586 6.957 6.570 6.570 42,252,708 +0.15(+2.41%)
Jul 23, 2003 6.560 6.566 6.264 6.415 15,305,118 -0.10(-1.46%)
Jul 22, 2003 6.379 6.540 6.300 6.510 16,390,729 +0.21(+3.39%)
Jul 21, 2003 6.369 6.468 6.287 6.297 15,594,025 -0.03(-0.42%)
Jul 18, 2003 6.208 6.326 6.182 6.323 12,610,267 +0.07(+1.05%)
Jul 17, 2003 6.300 6.356 6.228 6.258 11,099,057 -0.06(-0.99%)
Jul 16, 2003 6.438 6.445 6.267 6.320 10,689,897 -0.12(-1.84%)
Jul 15, 2003 6.455 6.464 6.340 6.438 10,240,553 +0.04(+0.67%)
Jul 14, 2003 6.451 6.517 6.372 6.395 8,954,014 +0.03(+0.41%)
Jul 11, 2003 6.323 6.438 6.320 6.369 6,808,972 +0.08(+1.25%)
Jul 10, 2003 6.520 6.520 6.251 6.290 11,111,538 -0.23(-3.53%)
Jul 09, 2003 6.487 6.583 6.445 6.520 13,878,540 +0.04(+0.61%)
Jul 08, 2003 6.504 6.507 6.399 6.481 15,791,603 -0.09(-1.30%)
Jul 07, 2003 6.471 6.566 6.386 6.566 12,826,111 +0.19(+2.94%)
Jul 03, 2003 6.458 6.520 6.277 6.379 8,305,874 -0.15(-2.31%)
Jul 02, 2003 6.366 6.566 6.241 6.530 14,162,577 +0.23(+3.65%)
Jul 01, 2003 6.340 6.340 6.175 6.300 15,032,345 -0.02(-0.36%)
Jun 30, 2003 6.438 6.514 6.248 6.323 11,561,492 -0.04(-0.62%)
Jun 27, 2003 6.491 6.556 6.264 6.363 11,351,128 -0.12(-1.82%)
Jun 26, 2003 6.448 6.484 6.369 6.481 9,725,146 +0.04(+0.66%)
Jun 25, 2003 6.560 6.681 6.435 6.438 13,011,511 -0.12(-1.85%)
Jun 24, 2003 6.514 6.612 6.510 6.560 12,043,716 +0.05(+0.71%)
Jun 23, 2003 6.714 6.731 6.487 6.514 10,842,114 -0.20(-2.94%)
Jun 20, 2003 6.717 6.750 6.619 6.711 23,154,950 +0.06(+0.94%)
Jun 19, 2003 6.645 6.734 6.606 6.648 11,656,780 +0.00(+0.05%)
Jun 18, 2003 6.570 6.662 6.520 6.645 18,557,690 +0.06(+0.90%)
Jun 17, 2003 6.625 6.731 6.524 6.586 29,049,098 -0.33(-4.80%)
Jun 16, 2003 6.914 6.924 6.816 6.918 10,892,042 +0.07(+0.96%)
Jun 13, 2003 6.931 7.010 6.770 6.852 20,265,870 -0.22(-3.11%)
Jun 12, 2003 6.960 7.174 6.865 7.072 26,041,288 +0.34(+5.02%)
Jun 11, 2003 6.340 6.740 6.336 6.734 26,186,200 +0.39(+6.22%)
Jun 10, 2003 6.372 6.382 6.182 6.340 14,209,459 +0.01(+0.10%)
Jun 09, 2003 6.395 6.570 6.274 6.333 10,543,160 -0.03(-0.46%)
Jun 06, 2003 6.478 6.543 6.317 6.363 14,709,949 -0.08(-1.27%)
Jun 05, 2003 6.435 6.520 6.405 6.445 11,220,526 -0.07(-1.11%)
Jun 04, 2003 6.389 6.527 6.336 6.517 13,690,704 +0.13(+2.01%)
Jun 03, 2003 6.520 6.524 6.326 6.389 11,823,305 -0.10(-1.52%)
Jun 02, 2003 6.530 6.635 6.425 6.487 20,262,218 +0.09(+1.33%)
May 30, 2003 6.248 6.402 6.244 6.402 22,020,628 +0.15(+2.42%)
May 29, 2003 6.054 6.284 6.008 6.251 32,449,016 +0.20(+3.37%)
May 28, 2003 6.166 6.218 6.044 6.047 22,781,408 -0.16(-2.64%)
May 27, 2003 6.215 6.346 6.103 6.212 21,727,762 -0.11(-1.77%)
May 23, 2003 6.143 6.399 6.126 6.323 21,790,476 +0.23(+3.72%)
May 22, 2003 6.008 6.129 5.975 6.097 13,037,388 +0.04(+0.65%)
May 21, 2003 5.890 6.093 5.880 6.057 20,752,660 +0.09(+1.54%)
May 20, 2003 5.765 5.982 5.765 5.965 19,727,936 +0.20(+3.48%)
May 19, 2003 5.840 5.893 5.752 5.765 18,016,102 -0.19(-3.15%)
May 16, 2003 5.768 6.067 5.748 5.952 42,247,228 +0.22(+3.90%)
May 15, 2003 5.647 5.775 5.601 5.729 14,956,236 +0.08(+1.45%)
May 14, 2003 5.578 5.676 5.509 5.647 17,773,774 +0.09(+1.66%)
May 13, 2003 5.403 5.581 5.390 5.555 16,282,351 +0.14(+2.67%)
May 12, 2003 5.463 5.466 5.311 5.410 19,181,780 -0.01(-0.24%)
May 09, 2003 5.338 5.436 5.328 5.423 13,679,744 +0.08(+1.54%)
May 08, 2003 5.262 5.410 5.256 5.341 15,982,179 -0.07(-1.28%)
May 07, 2003 5.420 5.446 5.331 5.410 15,285,329 -0.03(-0.48%)
May 06, 2003 5.499 5.584 5.403 5.436 19,943,170 -0.06(-1.13%)
May 05, 2003 5.584 5.620 5.403 5.499 17,197,784 -0.01(-0.18%)
May 02, 2003 5.495 5.561 5.403 5.509 19,317,254 +0.00(+0.00%)
May 01, 2003 5.601 5.614 5.417 5.509 15,639,386 -0.09(-1.64%)
Apr 30, 2003 5.663 5.729 5.578 5.601 20,512,766 -0.04(-0.76%)
Apr 29, 2003 5.551 5.666 5.512 5.643 21,771,296 +0.08(+1.36%)
Apr 28, 2003 5.367 5.627 5.357 5.568 23,653,308 +0.20(+3.73%)
Apr 25, 2003 5.387 5.486 5.318 5.367 20,274,090 -0.07(-1.33%)
Apr 24, 2003 5.374 5.702 5.288 5.440 54,044,048 -0.15(-2.65%)
Apr 23, 2003 5.223 5.624 5.157 5.587 93,060,616 +1.05(+23.17%)
Apr 22, 2003 4.497 4.549 4.418 4.536 29,199,488 -0.03(-0.72%)
Apr 21, 2003 4.648 4.681 4.559 4.569 15,448,202 -0.11(-2.25%)
Apr 17, 2003 4.487 4.730 4.441 4.674 29,895,424 +0.19(+4.17%)
Apr 16, 2003 4.566 4.582 4.431 4.487 22,477,584 -0.02(-0.51%)
Apr 15, 2003 4.625 4.625 4.467 4.510 30,649,812 -0.11(-2.28%)
Apr 14, 2003 4.615 4.648 4.546 4.615 16,162,404 +0.00(+0.00%)
Apr 11, 2003 4.714 4.733 4.615 4.615 25,331,044 -0.09(-1.89%)
Apr 10, 2003 4.786 4.786 4.559 4.704 31,388,672 -0.11(-2.39%)
Apr 09, 2003 4.963 4.970 4.812 4.819 23,732,766 -0.14(-2.91%)
Apr 08, 2003 4.881 4.986 4.881 4.963 20,092,648 +0.08(+1.68%)
Apr 07, 2003 5.091 5.118 4.878 4.881 26,738,442 -0.10(-1.91%)
Apr 04, 2003 5.039 5.072 4.875 4.976 30,690,302 +0.07(+1.34%)
Apr 03, 2003 5.256 5.266 4.894 4.911 34,151,716 -0.31(-5.92%)
Apr 02, 2003 5.344 5.348 5.180 5.220 24,898,748 -0.16(-2.99%)
Apr 01, 2003 5.463 5.486 5.279 5.380 14,861,862 +0.06(+1.11%)
Mar 31, 2003 5.453 5.456 5.318 5.321 92,821,944 -0.19(-3.46%)
Mar 28, 2003 5.545 5.545 5.430 5.512 9,403,055 -0.01(-0.18%)
Mar 27, 2003 5.545 5.564 5.440 5.522 10,808,018 -0.06(-1.00%)
Mar 26, 2003 5.538 5.594 5.384 5.578 19,382,098 +0.04(+0.71%)
Mar 25, 2003 5.466 5.594 5.443 5.538 9,647,820 +0.08(+1.38%)
Mar 24, 2003 5.469 5.518 5.357 5.463 9,028,601 -0.06(-1.13%)
Mar 21, 2003 5.538 5.538 5.413 5.525 16,688,466 +0.06(+1.02%)
Mar 20, 2003 5.459 5.568 5.423 5.469 13,661,174 -0.09(-1.65%)
Mar 19, 2003 5.666 5.666 5.489 5.561 10,928,878 -0.07(-1.28%)
Mar 18, 2003 5.601 5.693 5.499 5.633 9,821,956 -0.03(-0.46%)
Mar 17, 2003 5.288 5.683 5.272 5.660 17,957,346 +0.34(+6.49%)
Mar 14, 2003 5.413 5.423 5.200 5.315 20,789,802 -0.05(-0.86%)
Mar 13, 2003 5.512 5.538 5.272 5.361 17,566,758 +0.06(+1.18%)
Mar 12, 2003 5.292 5.321 5.174 5.298 18,547,950 +0.04(+0.75%)
Mar 11, 2003 5.581 5.581 5.256 5.259 25,681,144 -0.26(-4.70%)
Mar 10, 2003 5.752 5.752 5.512 5.518 15,581,848 -0.23(-4.05%)
Mar 07, 2003 5.775 5.837 5.676 5.752 14,987,897 -0.14(-2.40%)
Mar 06, 2003 6.090 6.090 5.870 5.893 10,413,471 -0.20(-3.24%)
Mar 05, 2003 5.978 6.097 5.939 6.090 11,106,363 +0.15(+2.54%)
Mar 04, 2003 6.110 6.110 5.939 5.939 10,559,600 -0.14(-2.27%)
Mar 03, 2003 6.110 6.159 6.037 6.077 10,243,293 -0.01(-0.22%)
Feb 28, 2003 6.116 6.159 6.018 6.090 9,939,772 -0.03(-0.43%)
Feb 27, 2003 6.198 6.198 6.021 6.116 9,946,469 -0.00(-0.05%)
Feb 26, 2003 6.028 6.241 5.949 6.120 14,373,854 +0.09(+1.53%)
Feb 25, 2003 6.008 6.074 5.853 6.028 13,050,783 +0.02(+0.38%)
Feb 24, 2003 6.143 6.143 5.939 6.005 7,910,110 -0.10(-1.61%)
Feb 21, 2003 5.995 6.152 5.955 6.103 18,298,314 +0.11(+1.81%)
Feb 20, 2003 6.149 6.238 5.932 5.995 24,153,798 -0.11(-1.72%)
Feb 19, 2003 5.847 6.129 5.830 6.100 20,769,708 +0.27(+4.62%)
Feb 18, 2003 5.913 5.932 5.775 5.830 15,036,607 -0.04(-0.67%)
Feb 14, 2003 5.722 5.870 5.686 5.870 12,904,959 +0.12(+2.17%)
Feb 13, 2003 5.781 5.817 5.709 5.745 16,225,726 -0.04(-0.68%)
Feb 12, 2003 5.880 5.880 5.762 5.785 11,917,375 -0.07(-1.12%)
Feb 11, 2003 5.929 5.945 5.801 5.850 14,407,342 -0.02(-0.39%)
Feb 10, 2003 5.666 5.890 5.627 5.873 22,140,880 +0.22(+3.95%)
Feb 07, 2003 5.913 5.939 5.604 5.650 16,651,020 -0.20(-3.48%)
Feb 06, 2003 5.962 5.988 5.748 5.853 16,351,762 -0.18(-2.94%)
Feb 05, 2003 6.152 6.235 6.001 6.031 12,099,123 -0.07(-1.13%)
Feb 04, 2003 6.248 6.248 5.945 6.100 17,823,700 -0.15(-2.37%)
Feb 03, 2003 6.455 6.455 6.198 6.248 16,235,772 -0.15(-2.36%)
Jan 31, 2003 6.028 6.399 6.014 6.399 19,554,104 +0.32(+5.30%)
Jan 30, 2003 6.300 6.307 6.005 6.077 27,108,940 -0.23(-3.60%)
Jan 29, 2003 6.093 6.307 6.093 6.303 29,228,714 +0.09(+1.43%)
Jan 28, 2003 6.422 6.422 6.110 6.215 31,789,918 -0.15(-2.37%)
Jan 27, 2003 6.487 6.586 6.290 6.366 35,747,560 -0.21(-3.25%)
Jan 24, 2003 6.701 6.734 6.540 6.579 61,344,072 -0.15(-2.24%)
Jan 23, 2003 7.391 7.394 6.405 6.731 159,228,752 -1.59(-19.08%)
Jan 22, 2003 8.370 8.458 8.268 8.317 14,910,875 -0.09(-1.02%)
Jan 21, 2003 8.639 8.639 8.393 8.402 14,854,555 -0.14(-1.62%)
Jan 17, 2003 8.659 8.734 8.491 8.540 14,128,175 -0.15(-1.78%)
Jan 16, 2003 9.023 9.027 8.626 8.695 16,748,135 -0.33(-3.61%)
Jan 15, 2003 9.040 9.043 8.974 9.020 13,619,771 +0.06(+0.70%)
Jan 14, 2003 8.944 9.050 8.902 8.958 19,548,928 +0.05(+0.52%)
Jan 13, 2003 9.099 9.105 8.898 8.912 14,746,481 -0.02(-0.22%)
Jan 10, 2003 8.918 9.059 8.885 8.931 10,650,930 -0.10(-1.06%)
Jan 09, 2003 9.066 9.109 8.905 9.027 16,684,204 +0.03(+0.29%)
Jan 08, 2003 8.872 9.135 8.820 9.000 17,114,064 +0.13(+1.44%)
Jan 07, 2003 8.951 9.027 8.793 8.872 18,289,180 -0.15(-1.71%)
Jan 06, 2003 8.951 9.115 8.915 9.027 27,807,006 -0.06(-0.65%)
Jan 03, 2003 8.984 9.161 8.931 9.086 15,228,705 +0.22(+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.