Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 4.802 4.888 4.786 4.806 20,788,280 -0.01(-0.27%)
Jun 29, 2004 4.720 4.829 4.681 4.819 26,883,658 +0.08(+1.73%)
Jun 28, 2004 4.832 4.861 4.717 4.737 26,028,198 -0.14(-2.96%)
Jun 25, 2004 4.832 4.884 4.786 4.881 42,117,844 +0.02(+0.34%)
Jun 24, 2004 4.986 5.059 4.733 4.865 87,013,648 -0.53(-9.75%)
Jun 23, 2004 5.371 5.430 5.341 5.390 13,672,133 +0.02(+0.43%)
Jun 22, 2004 5.302 5.371 5.285 5.367 12,844,377 +0.08(+1.43%)
Jun 21, 2004 5.367 5.374 5.266 5.292 15,867,712 -0.07(-1.35%)
Jun 18, 2004 5.292 5.384 5.288 5.364 12,046,455 +0.05(+0.99%)
Jun 17, 2004 5.338 5.344 5.295 5.311 10,179,057 -0.02(-0.43%)
Jun 16, 2004 5.348 5.348 5.282 5.334 16,022,364 +0.02(+0.37%)
Jun 15, 2004 5.272 5.341 5.262 5.315 17,388,968 +0.08(+1.44%)
Jun 14, 2004 5.374 5.387 5.229 5.239 17,231,272 -0.13(-2.45%)
Jun 10, 2004 5.440 5.443 5.331 5.371 22,645,632 -0.07(-1.27%)
Jun 09, 2004 5.568 5.568 5.305 5.440 30,579,488 -0.13(-2.30%)
Jun 08, 2004 5.482 5.574 5.469 5.568 12,572,517 +0.06(+1.07%)
Jun 07, 2004 5.436 5.525 5.420 5.509 14,648,758 +0.11(+1.95%)
Jun 04, 2004 5.357 5.479 5.341 5.403 18,098,908 +0.09(+1.73%)
Jun 03, 2004 5.328 5.433 5.272 5.311 18,865,170 -0.02(-0.31%)
Jun 02, 2004 5.239 5.420 5.239 5.328 24,282,574 +0.12(+2.27%)
Jun 01, 2004 5.403 5.417 5.210 5.210 27,816,444 -0.24(-4.34%)
May 28, 2004 5.469 5.515 5.417 5.446 12,237,944 -0.02(-0.42%)
May 27, 2004 5.436 5.479 5.374 5.469 21,677,532 +0.01(+0.24%)
May 26, 2004 5.420 5.463 5.341 5.456 26,123,790 +0.04(+0.73%)
May 25, 2004 5.472 5.486 5.377 5.417 23,639,000 -0.09(-1.67%)
May 24, 2004 5.568 5.601 5.459 5.509 9,860,923 -0.06(-1.06%)
May 21, 2004 5.617 5.633 5.538 5.568 10,953,233 -0.03(-0.47%)
May 20, 2004 5.561 5.643 5.528 5.594 11,978,871 +0.02(+0.41%)
May 19, 2004 5.568 5.712 5.453 5.571 18,145,182 +0.08(+1.37%)
May 18, 2004 5.522 5.574 5.472 5.495 10,996,462 +0.04(+0.66%)
May 17, 2004 5.423 5.502 5.403 5.459 17,797,520 -0.03(-0.60%)
May 14, 2004 5.459 5.538 5.443 5.492 11,939,904 +0.00(+0.06%)
May 13, 2004 5.541 5.561 5.430 5.489 14,763,834 -0.07(-1.24%)
May 12, 2004 5.512 5.587 5.476 5.558 13,363,437 +0.03(+0.59%)
May 11, 2004 5.440 5.601 5.433 5.525 15,929,207 +0.11(+2.06%)
May 10, 2004 5.509 5.568 5.407 5.413 20,007,406 -0.15(-2.72%)
May 07, 2004 5.660 5.702 5.564 5.564 15,914,290 -0.10(-1.68%)
May 06, 2004 5.656 5.693 5.541 5.660 20,175,758 -0.02(-0.40%)
May 05, 2004 5.617 5.762 5.604 5.683 17,763,726 +0.07(+1.23%)
May 04, 2004 5.617 5.712 5.581 5.614 17,550,014 +0.00(+0.00%)
May 03, 2004 5.617 5.653 5.584 5.614 21,835,836 -0.02(-0.35%)
Apr 30, 2004 5.732 5.755 5.594 5.633 32,589,970 -0.11(-1.94%)
Apr 29, 2004 5.863 5.863 5.729 5.745 17,353,350 -0.12(-2.02%)
Apr 28, 2004 5.962 5.962 5.844 5.863 13,577,759 -0.10(-1.60%)
Apr 27, 2004 6.014 6.037 5.932 5.959 14,060,287 -0.06(-0.93%)
Apr 26, 2004 5.998 6.041 5.972 6.014 14,805,237 -0.01(-0.16%)
Apr 23, 2004 5.978 6.093 5.847 6.024 32,452,974 +0.10(+1.72%)
Apr 22, 2004 6.024 6.028 5.847 5.922 39,294,520 -0.18(-3.01%)
Apr 21, 2004 6.011 6.139 5.965 6.106 26,262,004 +0.10(+1.58%)
Apr 20, 2004 6.192 6.192 6.008 6.011 20,956,632 -0.18(-2.92%)
Apr 19, 2004 6.129 6.205 6.087 6.192 14,601,570 +0.01(+0.11%)
Apr 16, 2004 6.169 6.238 6.116 6.185 12,143,874 +0.06(+1.02%)
Apr 15, 2004 6.195 6.228 6.120 6.123 17,025,474 -0.06(-1.01%)
Apr 14, 2004 6.166 6.261 6.166 6.185 11,892,107 -0.03(-0.48%)
Apr 13, 2004 6.258 6.290 6.208 6.215 14,138,222 -0.06(-0.94%)
Apr 12, 2004 6.261 6.307 6.244 6.274 10,522,154 -0.04(-0.68%)
Apr 08, 2004 6.376 6.412 6.284 6.317 20,891,786 -0.10(-1.49%)
Apr 07, 2004 6.432 6.451 6.323 6.412 37,304,740 -0.07(-1.06%)
Apr 06, 2004 6.402 6.487 6.379 6.481 12,599,612 +0.08(+1.23%)
Apr 05, 2004 6.455 6.461 6.349 6.402 11,647,951 -0.04(-0.56%)
Apr 02, 2004 6.389 6.441 6.323 6.438 20,738,960 +0.10(+1.55%)
Apr 01, 2004 6.277 6.399 6.277 6.340 29,559,634 -0.09(-1.38%)
Mar 31, 2004 6.530 6.530 6.392 6.428 18,019,148 -0.08(-1.21%)
Mar 30, 2004 6.494 6.553 6.438 6.507 11,251,578 -0.01(-0.15%)
Mar 29, 2004 6.550 6.550 6.491 6.517 8,044,061 -0.05(-0.75%)
Mar 26, 2004 6.481 6.596 6.458 6.566 12,770,095 +0.06(+0.86%)
Mar 25, 2004 6.435 6.510 6.402 6.510 12,413,298 +0.13(+2.06%)
Mar 24, 2004 6.363 6.445 6.346 6.379 10,512,717 +0.02(+0.26%)
Mar 23, 2004 6.353 6.412 6.303 6.363 10,827,197 +0.02(+0.36%)
Mar 22, 2004 6.438 6.441 6.294 6.340 13,682,788 -0.11(-1.78%)
Mar 19, 2004 6.435 6.527 6.422 6.455 19,759,292 +0.02(+0.36%)
Mar 18, 2004 6.363 6.461 6.323 6.432 13,057,176 +0.08(+1.19%)
Mar 17, 2004 6.290 6.386 6.281 6.356 10,655,496 +0.11(+1.84%)
Mar 16, 2004 6.254 6.264 6.225 6.241 15,474,383 +0.04(+0.69%)
Mar 15, 2004 6.248 6.248 5.798 6.198 17,779,254 -0.07(-1.05%)
Mar 12, 2004 6.300 6.323 6.208 6.264 16,148,095 +0.02(+0.37%)
Mar 11, 2004 6.619 6.619 6.225 6.241 23,977,226 -0.13(-2.06%)
Mar 10, 2004 6.464 6.464 6.363 6.372 15,295,071 -0.09(-1.42%)
Mar 09, 2004 6.537 6.537 6.455 6.464 12,371,287 -0.04(-0.56%)
Mar 08, 2004 6.734 6.734 6.497 6.501 10,690,811 -0.05(-0.75%)
Mar 05, 2004 6.570 6.606 6.540 6.550 14,462,749 -0.02(-0.30%)
Mar 04, 2004 6.602 6.639 6.563 6.570 13,796,647 -0.03(-0.40%)
Mar 03, 2004 6.606 6.616 6.520 6.596 18,813,112 -0.01(-0.15%)
Mar 02, 2004 6.658 6.731 6.553 6.606 21,718,630 -0.09(-1.28%)
Mar 01, 2004 6.658 6.704 6.612 6.691 15,955,693 +0.11(+1.70%)
Feb 27, 2004 6.642 6.642 6.550 6.579 14,589,698 -0.04(-0.60%)
Feb 26, 2004 6.586 6.639 6.507 6.619 14,973,284 -0.03(-0.49%)
Feb 25, 2004 6.573 6.652 6.487 6.652 25,063,142 +0.10(+1.50%)
Feb 24, 2004 6.392 6.589 6.323 6.553 23,578,722 +0.08(+1.17%)
Feb 23, 2004 6.570 6.593 6.455 6.478 16,464,098 -0.09(-1.40%)
Feb 20, 2004 6.602 6.609 6.533 6.570 19,319,384 +0.00(+0.00%)
Feb 19, 2004 6.619 6.767 6.570 6.570 25,837,926 -0.03(-0.45%)
Feb 18, 2004 6.566 6.602 6.520 6.599 13,411,538 +0.04(+0.55%)
Feb 17, 2004 6.593 6.612 6.497 6.563 12,316,793 -0.01(-0.10%)
Feb 13, 2004 6.612 6.655 6.563 6.570 11,341,082 -0.02(-0.30%)
Feb 12, 2004 6.570 6.616 6.524 6.589 12,181,929 +0.03(+0.45%)
Feb 11, 2004 6.550 6.593 6.504 6.560 17,625,210 +0.03(+0.45%)
Feb 10, 2004 6.405 6.606 6.392 6.530 17,641,040 +0.12(+1.95%)
Feb 09, 2004 6.428 6.438 6.363 6.405 13,651,127 +0.01(+0.15%)
Feb 06, 2004 6.300 6.428 6.264 6.395 13,572,583 +0.15(+2.47%)
Feb 05, 2004 6.294 6.340 6.228 6.241 18,693,772 -0.05(-0.73%)
Feb 04, 2004 6.356 6.356 6.261 6.287 18,433,786 -0.08(-1.24%)
Feb 03, 2004 6.497 6.501 6.310 6.366 19,708,148 -0.05(-0.77%)
Feb 02, 2004 6.422 6.478 6.326 6.415 17,644,694 +0.02(+0.36%)
Jan 30, 2004 6.445 6.520 6.372 6.392 16,006,838 -0.04(-0.66%)
Jan 29, 2004 6.566 6.570 6.333 6.435 26,037,026 -0.06(-0.91%)
Jan 28, 2004 6.553 6.622 6.494 6.494 17,001,728 -0.05(-0.70%)
Jan 27, 2004 6.642 6.642 6.474 6.540 18,670,636 -0.08(-1.19%)
Jan 26, 2004 6.471 6.668 6.445 6.619 21,093,932 +0.15(+2.28%)
Jan 23, 2004 6.576 6.586 6.422 6.471 41,569,556 -0.23(-3.43%)
Jan 22, 2004 6.685 6.842 6.681 6.701 38,463,416 -0.28(-4.00%)
Jan 21, 2004 7.128 7.128 6.924 6.980 19,785,474 -0.13(-1.85%)
Jan 20, 2004 6.964 7.190 6.931 7.112 22,427,352 +0.20(+2.90%)
Jan 16, 2004 6.997 7.010 6.905 6.911 12,639,493 -0.04(-0.57%)
Jan 15, 2004 7.023 7.023 6.911 6.951 11,285,979 -0.07(-1.03%)
Jan 14, 2004 7.046 7.046 6.980 7.023 14,402,166 +0.11(+1.57%)
Jan 13, 2004 6.947 6.997 6.849 6.914 13,614,291 +0.01(+0.14%)
Jan 12, 2004 6.918 7.095 6.888 6.905 21,834,314 -0.01(-0.19%)
Jan 09, 2004 6.980 7.029 6.898 6.918 26,601,144 -0.30(-4.19%)
Jan 08, 2004 7.062 7.256 7.006 7.220 22,777,146 +0.24(+3.39%)
Jan 07, 2004 7.046 7.046 6.898 6.983 16,123,132 -0.06(-0.89%)
Jan 06, 2004 7.059 7.062 6.878 7.046 15,952,649 -0.01(-0.19%)
Jan 05, 2004 7.049 7.075 6.987 7.059 19,983,356 +0.20(+2.97%)
Jan 02, 2004 6.816 6.914 6.717 6.855 20,391,298 +0.19(+2.81%)
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%)
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.