Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.957 8.015 7.891 7.991 2,019,388 +0.03(+0.43%)
May 27, 2004 7.845 7.981 7.845 7.957 1,968,829 +0.13(+1.65%)
May 26, 2004 7.867 7.893 7.789 7.828 1,113,455 -0.04(-0.50%)
May 25, 2004 7.672 7.869 7.621 7.867 2,195,754 +0.21(+2.71%)
May 24, 2004 7.665 7.748 7.609 7.660 2,106,395 -0.02(-0.27%)
May 21, 2004 7.604 7.721 7.600 7.680 2,460,302 +0.14(+1.92%)
May 20, 2004 7.552 7.575 7.445 7.535 1,871,828 -0.02(-0.31%)
May 19, 2004 7.569 7.690 7.544 7.559 2,138,141 +0.02(+0.29%)
May 18, 2004 7.501 7.597 7.481 7.537 1,805,985 +0.03(+0.39%)
May 17, 2004 7.602 7.602 7.432 7.508 1,873,592 -0.14(-1.78%)
May 14, 2004 7.634 7.719 7.467 7.644 1,897,107 +0.00(+0.02%)
May 13, 2004 7.663 7.709 7.621 7.643 2,155,777 -0.01(-0.09%)
May 12, 2004 7.595 7.649 7.454 7.649 2,187,523 +0.04(+0.56%)
May 11, 2004 7.476 7.607 7.474 7.607 1,787,761 +0.12(+1.64%)
May 10, 2004 7.467 7.518 7.399 7.484 1,741,906 +0.02(+0.23%)
May 07, 2004 7.649 7.748 7.442 7.467 1,933,556 -0.18(-2.38%)
May 06, 2004 7.723 7.723 7.576 7.649 2,428,556 -0.10(-1.23%)
May 05, 2004 7.689 7.762 7.672 7.745 1,973,533 +0.06(+0.73%)
May 04, 2004 7.782 7.825 7.655 7.689 5,404,435 -0.25(-3.11%)
May 03, 2004 7.886 7.951 7.808 7.935 1,917,096 +0.08(+1.06%)
Apr 30, 2004 7.884 7.913 7.707 7.852 2,007,042 -0.02(-0.22%)
Apr 29, 2004 7.995 8.068 7.820 7.869 2,406,805 -0.10(-1.22%)
Apr 28, 2004 8.090 8.099 7.944 7.966 1,697,814 -0.12(-1.51%)
Apr 27, 2004 8.080 8.221 7.925 8.088 2,871,234 +0.04(+0.49%)
Apr 26, 2004 8.156 8.173 8.005 8.049 1,218,099 -0.11(-1.31%)
Apr 23, 2004 8.207 8.219 8.134 8.156 1,713,099 -0.01(-0.15%)
Apr 22, 2004 8.022 8.182 8.002 8.168 2,094,637 +0.15(+1.82%)
Apr 21, 2004 8.020 8.039 7.823 8.022 1,874,180 +0.00(+0.02%)
Apr 20, 2004 8.126 8.204 8.020 8.020 2,483,818 -0.10(-1.28%)
Apr 19, 2004 8.139 8.144 8.061 8.124 1,079,946 -0.03(-0.38%)
Apr 16, 2004 8.199 8.199 8.131 8.155 1,466,775 -0.01(-0.08%)
Apr 15, 2004 8.165 8.246 8.143 8.161 1,860,071 +0.01(+0.17%)
Apr 14, 2004 8.127 8.194 8.059 8.148 2,697,220 +0.02(+0.21%)
Apr 13, 2004 8.110 8.173 8.105 8.131 3,219,851 +0.02(+0.25%)
Apr 12, 2004 8.105 8.131 8.078 8.110 1,888,289 +0.03(+0.34%)
Apr 08, 2004 8.163 8.173 8.030 8.083 2,333,319 -0.05(-0.57%)
Apr 07, 2004 8.170 8.199 8.051 8.129 2,278,058 -0.11(-1.32%)
Apr 06, 2004 8.197 8.248 8.156 8.238 3,295,688 +0.04(+0.50%)
Apr 05, 2004 8.037 8.197 8.029 8.197 2,824,791 +0.18(+2.29%)
Apr 02, 2004 7.986 8.071 7.978 8.013 3,047,012 +0.05(+0.62%)
Apr 01, 2004 7.961 8.020 7.877 7.964 3,302,155 +0.02(+0.26%)
Mar 31, 2004 7.945 7.978 7.825 7.944 3,569,643 -0.03(-0.41%)
Mar 30, 2004 7.945 8.002 7.884 7.976 2,199,281 +0.06(+0.73%)
Mar 29, 2004 7.782 7.918 7.755 7.918 2,546,721 +0.15(+1.97%)
Mar 26, 2004 7.729 7.794 7.723 7.765 4,367,992 +0.07(+0.88%)
Mar 25, 2004 7.755 7.809 7.643 7.697 6,045,818 -0.06(-0.75%)
Mar 24, 2004 7.510 7.797 7.501 7.755 8,023,467 +0.47(+6.47%)
Mar 23, 2004 7.297 7.323 7.238 7.284 2,012,921 -0.01(-0.07%)
Mar 22, 2004 7.386 7.386 7.277 7.289 1,995,872 -0.10(-1.31%)
Mar 19, 2004 7.399 7.445 7.369 7.386 1,608,455 -0.03(-0.37%)
Mar 18, 2004 7.535 7.535 7.353 7.413 3,663,705 -0.14(-1.80%)
Mar 17, 2004 7.503 7.573 7.503 7.549 2,539,079 +0.04(+0.50%)
Mar 16, 2004 7.450 7.549 7.450 7.512 1,877,119 +0.06(+0.82%)
Mar 15, 2004 7.547 7.547 7.433 7.450 1,334,501 -0.10(-1.35%)
Mar 12, 2004 7.450 7.552 7.396 7.552 1,570,243 +0.09(+1.23%)
Mar 11, 2004 7.539 7.564 7.459 7.461 1,564,952 -0.10(-1.26%)
Mar 10, 2004 7.728 7.731 7.552 7.556 1,216,923 -0.14(-1.79%)
Mar 09, 2004 7.706 7.757 7.656 7.694 1,279,827 -0.01(-0.13%)
Mar 08, 2004 7.774 7.774 7.699 7.704 1,193,996 -0.04(-0.46%)
Mar 05, 2004 7.697 7.780 7.672 7.740 1,723,681 -0.02(-0.26%)
Mar 04, 2004 7.678 7.765 7.672 7.760 1,340,379 +0.06(+0.84%)
Mar 03, 2004 7.731 7.757 7.644 7.695 2,344,489 -0.06(-0.75%)
Mar 02, 2004 7.731 7.775 7.706 7.753 1,552,606 +0.00(+0.00%)
Mar 01, 2004 7.685 7.779 7.672 7.753 1,383,883 +0.11(+1.45%)
Feb 27, 2004 7.658 7.736 7.638 7.643 1,810,688 -0.02(-0.20%)
Feb 26, 2004 7.655 7.672 7.609 7.658 1,570,831 -0.03(-0.42%)
Feb 25, 2004 7.677 7.706 7.641 7.690 2,302,161 +0.01(+0.18%)
Feb 24, 2004 7.655 7.706 7.655 7.677 3,775,403 +0.01(+0.16%)
Feb 23, 2004 7.638 7.699 7.634 7.665 2,708,978 +0.04(+0.54%)
Feb 20, 2004 7.604 7.655 7.558 7.624 2,486,169 +0.05(+0.72%)
Feb 19, 2004 7.569 7.607 7.569 7.569 2,435,023 +0.00(+0.02%)
Feb 18, 2004 7.524 7.604 7.510 7.568 2,813,034 +0.00(+0.02%)
Feb 17, 2004 7.495 7.573 7.493 7.566 4,280,985 -0.03(-0.40%)
Feb 13, 2004 7.638 7.677 7.544 7.597 1,617,862 -0.07(-0.87%)
Feb 12, 2004 7.571 7.685 7.569 7.663 2,649,601 +0.09(+1.19%)
Feb 11, 2004 7.573 7.638 7.501 7.573 5,316,840 -0.04(-0.56%)
Feb 10, 2004 7.352 7.638 7.352 7.615 4,670,165 +0.26(+3.54%)
Feb 09, 2004 7.353 7.384 7.304 7.355 1,613,159 -0.00(-0.02%)
Feb 06, 2004 7.314 7.359 7.272 7.357 1,602,577 +0.04(+0.58%)
Feb 05, 2004 7.292 7.314 7.263 7.314 2,722,499 +0.02(+0.30%)
Feb 04, 2004 7.311 7.314 7.265 7.292 1,731,324 -0.02(-0.26%)
Feb 03, 2004 7.302 7.338 7.246 7.311 5,651,935 +0.03(+0.35%)
Feb 02, 2004 7.212 7.297 7.154 7.285 3,597,274 +0.06(+0.78%)
Jan 30, 2004 7.229 7.280 7.161 7.229 3,343,895 -0.03(-0.40%)
Jan 29, 2004 7.212 7.272 7.195 7.258 2,263,360 +0.05(+0.73%)
Jan 28, 2004 7.297 7.297 7.199 7.205 2,871,822 -0.06(-0.87%)
Jan 27, 2004 7.296 7.296 7.238 7.268 2,229,851 -0.03(-0.40%)
Jan 26, 2004 7.314 7.331 7.236 7.297 1,520,273 -0.02(-0.23%)
Jan 23, 2004 7.314 7.314 7.287 7.314 1,634,910 +0.00(+0.00%)
Jan 22, 2004 7.289 7.323 7.257 7.314 2,229,851 +0.00(+0.00%)
Jan 21, 2004 7.323 7.345 7.294 7.314 2,824,204 +0.00(+0.02%)
Jan 20, 2004 7.285 7.335 7.274 7.313 1,188,117 -0.01(-0.09%)
Jan 16, 2004 7.304 7.333 7.248 7.319 3,473,817 +0.03(+0.44%)
Jan 15, 2004 7.306 7.321 7.204 7.287 1,304,518 -0.03(-0.37%)
Jan 14, 2004 7.268 7.314 7.263 7.314 1,119,334 +0.08(+1.15%)
Jan 13, 2004 7.309 7.314 7.202 7.231 1,488,527 -0.07(-0.91%)
Jan 12, 2004 7.257 7.297 7.238 7.297 2,226,911 +0.03(+0.44%)
Jan 09, 2004 7.263 7.313 7.234 7.265 2,341,549 -0.05(-0.67%)
Jan 08, 2004 7.311 7.359 7.297 7.314 2,627,850 +0.00(+0.05%)
Jan 07, 2004 7.364 7.364 7.255 7.311 1,613,159 -0.04(-0.49%)
Jan 06, 2004 7.430 7.430 7.343 7.347 2,010,569 -0.10(-1.35%)
Jan 05, 2004 7.323 7.452 7.318 7.447 2,526,733 +0.20(+2.82%)
Jan 02, 2004 7.355 7.398 7.224 7.243 1,427,387 -0.11(-1.53%)
Dec 31, 2003 7.284 7.370 7.282 7.355 1,704,281 +0.09(+1.24%)
Dec 30, 2003 7.277 7.301 7.228 7.265 1,216,923 -0.01(-0.16%)
Dec 29, 2003 7.204 7.285 7.154 7.277 1,278,064 +0.09(+1.25%)
Dec 26, 2003 7.212 7.272 7.180 7.187 506,757 +0.01(+0.14%)
Dec 24, 2003 7.229 7.229 7.168 7.177 336,858 -0.05(-0.75%)
Dec 23, 2003 7.204 7.289 7.190 7.231 1,442,084 +0.03(+0.40%)
Dec 22, 2003 7.126 7.219 7.115 7.202 1,233,384 +0.06(+0.83%)
Dec 19, 2003 7.136 7.188 7.090 7.143 1,895,932 +0.06(+0.89%)
Dec 18, 2003 7.098 7.141 7.035 7.080 1,811,276 -0.06(-0.81%)
Dec 17, 2003 7.042 7.139 7.042 7.137 2,485,581 +0.15(+2.17%)
Dec 16, 2003 6.969 7.015 6.910 6.986 1,785,409 +0.05(+0.66%)
Dec 15, 2003 7.061 7.103 6.940 6.940 1,818,919 -0.08(-1.19%)
Dec 12, 2003 7.030 7.030 6.949 7.023 1,709,572 +0.01(+0.15%)
Dec 11, 2003 6.855 7.047 6.855 7.013 1,884,762 +0.15(+2.18%)
Dec 10, 2003 7.020 7.020 6.852 6.864 1,139,910 -0.17(-2.47%)
Dec 09, 2003 6.983 7.044 6.978 7.037 1,764,245 +0.08(+1.17%)
Dec 08, 2003 6.857 6.962 6.886 6.955 1,658,426 +0.10(+1.44%)
Dec 05, 2003 6.935 6.952 6.858 6.857 1,141,674 -0.12(-1.66%)
Dec 04, 2003 7.046 7.066 6.882 6.972 2,331,555 -0.10(-1.35%)
Dec 03, 2003 7.008 7.100 7.008 7.068 2,522,618 +0.09(+1.24%)
Dec 02, 2003 6.954 7.013 6.940 6.981 3,039,370 +0.01(+0.15%)
Dec 01, 2003 7.034 7.034 6.955 6.971 3,277,464 -0.05(-0.70%)
Nov 28, 2003 7.073 7.085 7.010 7.020 779,536 -0.05(-0.67%)
Nov 26, 2003 7.068 7.068 7.029 7.068 1,353,901 +0.03(+0.36%)
Nov 25, 2003 6.976 7.120 6.976 7.042 2,023,503 +0.06(+0.85%)
Nov 24, 2003 6.957 6.993 6.913 6.983 2,738,372 +0.05(+0.71%)
Nov 21, 2003 6.855 6.967 6.838 6.933 2,736,021 +0.10(+1.42%)
Nov 20, 2003 6.933 6.949 6.838 6.836 2,312,743 -0.10(-1.37%)
Nov 19, 2003 7.017 7.017 6.921 6.932 1,009,400 -0.07(-1.04%)
Nov 18, 2003 7.018 7.018 7.000 7.005 2,055,837 -0.01(-0.17%)
Nov 17, 2003 7.022 7.129 6.986 7.017 2,865,356 -0.11(-1.60%)
Nov 14, 2003 7.214 7.280 7.109 7.131 2,209,275 -0.08(-1.09%)
Nov 13, 2003 7.285 7.285 7.187 7.209 3,024,673 -0.10(-1.37%)
Nov 12, 2003 7.221 7.313 7.221 7.309 1,640,201 +0.08(+1.15%)
Nov 11, 2003 7.187 7.280 7.187 7.226 1,937,084 +0.03(+0.38%)
Nov 10, 2003 7.330 7.330 7.190 7.199 1,987,642 -0.11(-1.47%)
Nov 07, 2003 7.331 7.357 7.301 7.306 2,537,315 -0.07(-0.92%)
Nov 06, 2003 7.263 7.370 7.248 7.374 2,407,980 +0.11(+1.52%)
Nov 05, 2003 7.255 7.262 7.229 7.263 1,355,664 +0.03(+0.40%)
Nov 04, 2003 7.255 7.262 7.229 7.234 1,540,849 -0.03(-0.37%)
Nov 03, 2003 7.221 7.270 7.194 7.262 2,467,198 +0.04(+0.57%)
Oct 31, 2003 7.241 7.359 7.221 7.221 2,133,438 -0.03(-0.40%)
Oct 30, 2003 7.309 7.314 7.233 7.250 2,126,383 -0.04(-0.58%)
Oct 29, 2003 7.365 7.403 7.292 7.292 3,612,559 -0.20(-2.68%)
Oct 28, 2003 7.420 7.496 7.386 7.493 2,322,149 +0.10(+1.29%)
Oct 27, 2003 7.251 7.452 7.251 7.398 2,814,209 +0.19(+2.59%)
Oct 24, 2003 7.212 7.251 7.161 7.211 2,078,764 -0.07(-1.03%)
Oct 23, 2003 7.095 7.382 7.051 7.285 3,812,440 +0.18(+2.54%)
Oct 22, 2003 7.200 7.200 7.093 7.105 1,931,793 -0.10(-1.32%)
Oct 21, 2003 7.277 7.277 7.190 7.200 2,004,103 -0.08(-1.12%)
Oct 20, 2003 7.263 7.296 7.177 7.282 2,235,142 -0.02(-0.21%)
Oct 17, 2003 7.357 7.357 7.277 7.297 2,080,528 -0.09(-1.17%)
Oct 16, 2003 7.251 7.425 7.234 7.384 3,571,994 +0.12(+1.62%)
Oct 15, 2003 7.032 7.267 7.018 7.267 4,581,395 +0.22(+3.19%)
Oct 14, 2003 7.034 7.042 6.981 7.042 1,575,534 +0.02(+0.34%)
Oct 13, 2003 6.882 7.057 6.906 7.018 1,237,499 +0.14(+1.98%)
Oct 10, 2003 6.972 6.991 6.872 6.882 2,184,584 -0.09(-1.22%)
Oct 09, 2003 6.830 7.114 6.830 6.967 3,476,169 +0.24(+3.64%)
Oct 08, 2003 6.841 6.841 6.693 6.722 1,696,050 -0.09(-1.27%)
Oct 07, 2003 6.823 6.809 6.736 6.809 1,594,346 -0.01(-0.20%)
Oct 06, 2003 6.821 6.845 6.765 6.823 1,419,156 +0.02(+0.27%)
Oct 03, 2003 6.762 6.840 6.762 6.804 3,451,478 +0.09(+1.37%)
Oct 02, 2003 6.728 6.745 6.682 6.712 991,763 -0.01(-0.10%)
Oct 01, 2003 6.602 6.745 6.602 6.719 2,401,514 +0.10(+1.52%)
Sep 30, 2003 6.583 6.632 6.522 6.619 1,695,463 +0.01(+0.10%)
Sep 29, 2003 6.641 6.642 6.496 6.612 2,676,644 +0.02(+0.31%)
Sep 26, 2003 6.549 6.605 6.545 6.591 1,791,288 +0.01(+0.18%)
Sep 25, 2003 6.668 6.683 6.580 6.580 1,890,641 -0.08(-1.23%)
Sep 24, 2003 6.784 6.784 6.653 6.661 1,626,680 -0.12(-1.81%)
Sep 23, 2003 6.753 6.799 6.738 6.784 1,432,090 +0.06(+0.96%)
Sep 22, 2003 6.818 6.745 6.702 6.719 1,162,838 -0.10(-1.45%)
Sep 19, 2003 6.705 6.818 6.705 6.818 2,116,977 +0.10(+1.52%)
Sep 18, 2003 6.688 6.748 6.668 6.716 2,279,233 +0.00(+0.00%)
Sep 17, 2003 6.707 6.762 6.707 6.716 1,292,761 +0.03(+0.38%)
Sep 16, 2003 6.716 6.721 6.683 6.690 2,850,071 +0.01(+0.10%)
Sep 15, 2003 6.710 6.750 6.668 6.683 1,772,476 -0.05(-0.81%)
Sep 12, 2003 6.676 6.741 6.619 6.738 2,875,938 +0.05(+0.71%)
Sep 11, 2003 6.687 6.716 6.653 6.690 1,790,112 +0.05(+0.69%)
Sep 10, 2003 6.683 6.710 6.612 6.644 1,695,463 -0.03(-0.41%)
Sep 09, 2003 6.804 6.804 6.644 6.671 1,527,915 -0.13(-1.95%)
Sep 08, 2003 6.821 6.835 6.753 6.804 1,246,318 +0.01(+0.20%)
Sep 05, 2003 6.915 6.932 6.777 6.790 3,081,110 -0.19(-2.75%)
Sep 04, 2003 7.047 7.074 6.959 6.983 3,301,567 -0.06(-0.92%)
Sep 03, 2003 6.949 7.047 6.923 7.047 3,111,092 +0.10(+1.44%)
Sep 02, 2003 6.862 6.983 6.855 6.947 2,299,221 +0.13(+1.85%)
Aug 29, 2003 6.695 6.855 6.690 6.821 2,376,234 +0.13(+1.88%)
Aug 28, 2003 6.549 6.695 6.534 6.695 2,342,725 +0.16(+2.39%)
Aug 27, 2003 6.551 6.551 6.450 6.539 1,765,421 -0.01(-0.21%)
Aug 26, 2003 6.542 6.568 6.430 6.552 1,686,056 +0.02(+0.23%)
Aug 25, 2003 6.532 6.547 6.454 6.537 1,196,347 -0.01(-0.16%)
Aug 22, 2003 6.676 6.700 6.537 6.547 1,236,912 -0.10(-1.53%)
Aug 21, 2003 6.685 6.695 6.597 6.649 1,276,888 -0.00(-0.03%)
Aug 20, 2003 6.578 6.659 6.520 6.651 1,370,950 +0.07(+1.14%)
Aug 19, 2003 6.625 6.639 6.505 6.576 970,011 -0.05(-0.80%)
Aug 18, 2003 6.586 6.639 6.549 6.629 1,252,197 +0.03(+0.46%)
Aug 15, 2003 6.554 6.598 6.493 6.598 889,471 +0.04(+0.67%)
Aug 14, 2003 6.450 6.556 6.447 6.554 1,823,622 +0.10(+1.61%)
Aug 13, 2003 6.591 6.591 6.404 6.450 1,971,769 -0.13(-1.99%)
Aug 12, 2003 6.445 6.591 6.435 6.581 2,587,873 +0.17(+2.63%)
Aug 11, 2003 6.489 6.498 6.386 6.413 1,931,205 -0.05(-0.84%)
Aug 08, 2003 6.455 6.515 6.432 6.467 1,983,527 +0.04(+0.58%)
Aug 07, 2003 6.396 6.443 6.346 6.430 1,376,828 +0.06(+0.93%)
Aug 06, 2003 6.302 6.423 6.263 6.370 3,180,462 +0.10(+1.52%)
Aug 05, 2003 6.421 6.430 6.270 6.275 6,205,723 -0.17(-2.66%)
Aug 04, 2003 6.396 6.513 6.333 6.447 2,039,376 -0.02(-0.29%)
Aug 01, 2003 6.477 6.520 6.445 6.466 1,620,213 -0.02(-0.31%)
Jul 31, 2003 6.498 6.591 6.467 6.486 2,474,999 +0.00(+0.00%)
Jul 30, 2003 6.481 6.513 6.464 6.486 1,541,436 +0.02(+0.34%)
Jul 29, 2003 6.464 6.527 6.355 6.464 4,969,399 +0.03(+0.40%)
Jul 28, 2003 6.455 6.534 6.416 6.438 3,167,529 -0.10(-1.51%)
Jul 25, 2003 6.464 6.551 6.408 6.537 2,997,630 +0.15(+2.32%)
Jul 24, 2003 6.353 6.506 6.319 6.389 3,102,274 +0.10(+1.54%)
Jul 23, 2003 6.326 6.326 6.190 6.292 2,570,825 -0.03(-0.51%)
Jul 22, 2003 6.098 6.352 5.989 6.324 6,359,750 +0.23(+3.71%)
Jul 21, 2003 6.149 6.156 6.049 6.098 2,545,546 -0.04(-0.64%)
Jul 18, 2003 6.231 6.231 6.049 6.137 2,282,173 -0.10(-1.56%)
Jul 17, 2003 6.210 6.275 6.197 6.234 2,799,512 +0.01(+0.08%)
Jul 16, 2003 6.173 6.229 6.132 6.229 3,575,522 +0.04(+0.63%)
Jul 15, 2003 6.251 6.253 6.156 6.190 4,547,885 +0.02(+0.25%)
Jul 14, 2003 6.047 6.192 6.047 6.175 5,424,423 +0.21(+3.48%)
Jul 11, 2003 5.962 6.042 5.954 5.967 3,048,188 -0.02(-0.28%)
Jul 10, 2003 6.054 6.054 5.937 5.984 3,267,470 -0.10(-1.57%)
Jul 09, 2003 6.076 6.110 6.039 6.079 4,270,991 -0.02(-0.33%)
Jul 08, 2003 6.054 6.124 6.039 6.100 3,603,740 +0.05(+0.76%)
Jul 07, 2003 5.790 6.071 5.790 6.054 6,309,779 +0.26(+4.55%)
Jul 03, 2003 5.751 5.797 5.731 5.790 1,325,094 +0.02(+0.38%)
Jul 02, 2003 5.785 5.811 5.686 5.768 5,256,288 -0.02(-0.29%)
Jul 01, 2003 5.761 5.807 5.715 5.785 5,108,140 +0.01(+0.12%)
Jun 30, 2003 5.709 5.851 5.709 5.778 4,035,836 +0.00(+0.00%)
Jun 27, 2003 5.794 5.816 5.700 5.778 2,808,919 -0.02(-0.26%)
Jun 26, 2003 5.783 5.840 5.770 5.794 4,299,797 +0.01(+0.18%)
Jun 25, 2003 5.806 5.840 5.758 5.783 3,448,538 -0.02(-0.41%)
Jun 24, 2003 5.814 5.886 5.758 5.807 3,308,622 -0.02(-0.41%)
Jun 23, 2003 5.937 5.937 5.802 5.831 3,540,836 -0.13(-2.14%)
Jun 20, 2003 5.996 6.001 5.938 5.959 2,922,380 -0.00(-0.03%)
Jun 19, 2003 6.022 6.032 5.901 5.960 4,974,102 -0.13(-2.15%)
Jun 18, 2003 6.039 6.095 5.954 6.091 4,426,781 +0.05(+0.82%)
Jun 17, 2003 6.141 6.251 6.010 6.042 6,044,055 -0.14(-2.28%)
Jun 16, 2003 6.027 6.227 6.005 6.183 6,999,369 +0.19(+3.18%)
Jun 13, 2003 6.379 6.462 5.886 5.993 13,286,222 -0.59(-8.99%)
Jun 12, 2003 6.642 6.642 6.534 6.585 2,840,664 -0.02(-0.36%)
Jun 11, 2003 6.539 6.608 6.466 6.608 2,526,145 +0.10(+1.60%)
Jun 10, 2003 6.503 6.528 6.455 6.505 1,555,546 +0.04(+0.55%)
Jun 09, 2003 6.569 6.569 6.415 6.469 2,957,654 -0.11(-1.60%)
Jun 06, 2003 6.631 6.651 6.522 6.574 4,449,708 -0.06(-0.85%)
Jun 05, 2003 6.625 6.676 6.591 6.631 2,309,803 +0.04(+0.67%)
Jun 04, 2003 6.496 6.602 6.435 6.586 1,661,365 +0.09(+1.39%)
Jun 03, 2003 6.583 6.583 6.409 6.496 2,598,455 -0.05(-0.70%)
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.