Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 6.410 6.497 6.338 6.423 1,264,400 +0.04(+0.71%)
Jan 29, 2004 6.490 6.497 6.260 6.378 2,146,600 -0.09(-1.43%)
Jan 28, 2004 6.452 6.570 6.400 6.470 1,976,200 -0.03(-0.46%)
Jan 27, 2004 6.500 6.548 6.428 6.500 1,440,800 -0.03(-0.38%)
Jan 26, 2004 6.515 6.543 6.343 6.525 2,080,200 -0.01(-0.19%)
Jan 23, 2004 6.575 6.640 6.475 6.537 1,560,800 +0.00(+0.04%)
Jan 22, 2004 6.625 6.675 6.518 6.535 1,378,800 -0.10(-1.54%)
Jan 21, 2004 6.463 6.700 6.420 6.638 4,431,200 +0.20(+3.11%)
Jan 20, 2004 6.412 6.500 6.378 6.438 5,118,200 +0.01(+0.23%)
Jan 16, 2004 6.305 6.500 6.265 6.423 3,144,600 +0.10(+1.58%)
Jan 15, 2004 6.210 6.373 6.202 6.322 4,250,762 +0.05(+0.80%)
Jan 14, 2004 6.223 6.275 6.192 6.272 3,108,824 +0.04(+0.72%)
Jan 13, 2004 6.192 6.263 6.152 6.228 2,640,208 -0.02(-0.36%)
Jan 12, 2004 6.225 6.285 6.200 6.250 3,414,698 +0.09(+1.42%)
Jan 09, 2004 6.235 6.265 6.122 6.162 1,769,432 -0.08(-1.20%)
Jan 08, 2004 6.157 6.280 6.125 6.237 3,409,788 +0.04(+0.65%)
Jan 07, 2004 6.093 6.207 6.062 6.197 3,029,380 +0.05(+0.85%)
Jan 06, 2004 6.188 6.200 6.103 6.145 3,175,600 -0.04(-0.57%)
Jan 05, 2004 6.125 6.188 6.103 6.180 2,337,200 +0.05(+0.90%)
Jan 02, 2004 6.082 6.192 6.050 6.125 3,645,000 -0.02(-0.33%)
Dec 31, 2003 6.162 6.188 6.095 6.145 2,022,400 -0.02(-0.32%)
Dec 30, 2003 6.080 6.202 6.072 6.165 2,027,014 -0.02(-0.36%)
Dec 29, 2003 6.122 6.188 6.062 6.188 1,926,600 +0.05(+0.81%)
Dec 26, 2003 6.175 6.175 6.103 6.138 415,244 -0.01(-0.20%)
Dec 24, 2003 6.162 6.175 6.110 6.150 686,818 -0.03(-0.49%)
Dec 23, 2003 6.183 6.188 6.065 6.180 2,041,708 +0.02(+0.28%)
Dec 22, 2003 6.088 6.175 6.000 6.162 1,991,230 +0.03(+0.57%)
Dec 19, 2003 6.112 6.152 6.027 6.128 3,461,984 -0.02(-0.37%)
Dec 18, 2003 6.175 6.225 6.115 6.150 2,464,454 +0.03(+0.49%)
Dec 17, 2003 6.112 6.128 6.013 6.120 1,501,554 +0.02(+0.29%)
Dec 16, 2003 6.025 6.120 5.942 6.103 2,701,294 +0.06(+1.03%)
Dec 15, 2003 6.218 6.218 6.005 6.040 3,128,692 -0.12(-1.99%)
Dec 12, 2003 6.155 6.210 6.043 6.162 3,555,872 +0.05(+0.78%)
Dec 11, 2003 5.880 6.170 5.870 6.115 4,317,600 +0.20(+3.42%)
Dec 10, 2003 5.838 5.940 5.763 5.912 5,714,584 +0.07(+1.15%)
Dec 09, 2003 5.910 5.982 5.815 5.845 3,310,284 -0.03(-0.51%)
Dec 08, 2003 5.850 5.915 5.737 5.875 3,598,564 -0.01(-0.13%)
Dec 05, 2003 6.013 5.945 5.803 5.883 2,711,004 -0.13(-2.16%)
Dec 04, 2003 6.062 6.120 5.907 6.013 5,449,784 -0.02(-0.29%)
Dec 03, 2003 5.955 6.048 5.938 6.030 8,581,462 +0.09(+1.56%)
Dec 02, 2003 5.895 6.058 5.800 5.938 7,928,440 +0.11(+1.93%)
Dec 01, 2003 5.702 5.888 5.692 5.825 4,916,026 +0.03(+0.56%)
Nov 28, 2003 5.680 5.812 5.675 5.793 927,004 +0.08(+1.40%)
Nov 26, 2003 5.790 5.800 5.692 5.713 1,995,962 -0.09(-1.51%)
Nov 25, 2003 5.697 5.875 5.600 5.800 5,637,432 +0.07(+1.27%)
Nov 24, 2003 5.638 5.768 5.457 5.728 4,623,452 +0.10(+1.73%)
Nov 21, 2003 4.850 5.832 5.418 5.630 18,116,878 +0.78(+16.08%)
Nov 20, 2003 4.815 5.010 4.780 4.850 2,624,168 +0.00(+0.00%)
Nov 19, 2003 4.888 4.942 4.803 4.850 1,809,392 -0.05(-1.07%)
Nov 18, 2003 4.997 5.033 4.880 4.902 1,611,282 -0.12(-2.39%)
Nov 17, 2003 5.088 5.088 4.978 5.022 1,913,872 -0.08(-1.62%)
Nov 14, 2003 5.200 5.223 5.075 5.105 1,974,504 -0.10(-1.97%)
Nov 13, 2003 5.220 5.225 5.140 5.207 1,515,058 -0.02(-0.33%)
Nov 12, 2003 5.117 5.237 5.100 5.225 2,365,232 +0.11(+2.25%)
Nov 11, 2003 5.072 5.130 5.050 5.110 3,009,622 +0.04(+0.74%)
Nov 10, 2003 5.090 5.235 5.060 5.072 3,586,744 +0.01(+0.20%)
Nov 07, 2003 5.205 5.247 5.053 5.062 3,303,196 -0.05(-1.07%)
Nov 06, 2003 5.032 5.185 5.025 5.117 3,432,556 +0.08(+1.54%)
Nov 05, 2003 5.120 5.125 4.968 5.040 1,393,572 -0.08(-1.66%)
Nov 04, 2003 5.062 5.125 5.013 5.125 2,108,352 +0.06(+1.13%)
Nov 03, 2003 4.885 5.045 4.878 5.067 2,740,612 +0.24(+4.97%)
Oct 31, 2003 4.800 4.865 4.787 4.827 809,904 +0.06(+1.31%)
Oct 30, 2003 4.827 4.897 4.765 4.765 1,128,380 -0.06(-1.29%)
Oct 29, 2003 4.825 4.893 4.775 4.827 1,307,048 -0.01(-0.21%)
Oct 28, 2003 4.735 4.838 4.723 4.838 897,046 +0.12(+2.54%)
Oct 27, 2003 4.700 4.750 4.678 4.718 785,000 +0.03(+0.69%)
Oct 24, 2003 4.705 4.753 4.625 4.685 2,748,600 -0.06(-1.21%)
Oct 23, 2003 4.753 4.775 4.662 4.742 2,154,600 -0.07(-1.35%)
Oct 22, 2003 4.862 4.862 4.775 4.808 2,442,800 -0.07(-1.38%)
Oct 21, 2003 4.750 4.883 4.723 4.875 3,217,382 +0.15(+3.17%)
Oct 20, 2003 4.730 4.742 4.630 4.725 1,339,240 -0.00(-0.05%)
Oct 17, 2003 4.732 4.750 4.690 4.728 2,217,992 -0.01(-0.32%)
Oct 16, 2003 4.702 4.760 4.697 4.742 1,189,354 -0.01(-0.16%)
Oct 15, 2003 4.735 4.787 4.697 4.750 2,540,554 +0.02(+0.48%)
Oct 14, 2003 4.680 4.728 4.673 4.728 663,246 +0.01(+0.32%)
Oct 13, 2003 4.635 4.740 4.620 4.713 1,527,092 +0.09(+1.95%)
Oct 10, 2003 4.645 4.668 4.575 4.622 436,062 -0.02(-0.48%)
Oct 09, 2003 4.652 4.707 4.593 4.645 1,338,242 +0.01(+0.27%)
Oct 08, 2003 4.650 4.673 4.612 4.633 891,014 +0.01(+0.16%)
Oct 07, 2003 4.575 4.625 4.535 4.625 2,044,602 +0.04(+0.98%)
Oct 06, 2003 4.522 4.607 4.520 4.580 1,607,402 +0.04(+0.94%)
Oct 03, 2003 4.397 4.640 4.397 4.537 3,746,082 +0.20(+4.55%)
Oct 02, 2003 4.332 4.383 4.298 4.340 2,087,632 +0.03(+0.64%)
Oct 01, 2003 4.250 4.325 4.175 4.312 1,769,670 +0.06(+1.35%)
Sep 30, 2003 4.335 4.350 4.250 4.255 2,073,142 -0.09(-2.18%)
Sep 29, 2003 4.303 4.367 4.300 4.350 1,685,180 +0.07(+1.69%)
Sep 26, 2003 4.338 4.360 4.258 4.277 1,874,242 -0.08(-1.95%)
Sep 25, 2003 4.433 4.447 4.324 4.362 1,723,694 -0.05(-1.08%)
Sep 24, 2003 4.540 4.567 4.395 4.410 1,290,936 -0.13(-2.86%)
Sep 23, 2003 4.480 4.570 4.468 4.540 3,051,548 +0.13(+3.01%)
Sep 22, 2003 4.457 4.473 4.375 4.407 1,164,594 -0.09(-2.06%)
Sep 19, 2003 4.375 4.505 4.375 4.500 1,274,134 +0.00(+0.00%)
Sep 18, 2003 4.500 4.510 4.428 4.500 1,553,150 -0.00(-0.11%)
Sep 17, 2003 4.460 4.522 4.460 4.505 1,738,828 +0.03(+0.67%)
Sep 16, 2003 4.383 4.525 4.383 4.475 1,456,352 +0.06(+1.47%)
Sep 15, 2003 4.455 4.455 4.360 4.410 1,519,000 -0.04(-0.90%)
Sep 12, 2003 4.388 4.465 4.338 4.450 798,600 +0.01(+0.17%)
Sep 11, 2003 4.365 4.492 4.353 4.442 1,156,600 +0.06(+1.31%)
Sep 10, 2003 4.475 4.510 4.362 4.385 2,518,200 -0.10(-2.18%)
Sep 09, 2003 4.532 4.532 4.428 4.482 3,066,800 -0.05(-1.16%)
Sep 08, 2003 4.433 4.574 4.410 4.535 2,544,000 +0.06(+1.40%)
Sep 05, 2003 4.562 4.567 4.460 4.473 1,931,200 -0.09(-2.03%)
Sep 04, 2003 4.650 4.655 4.457 4.565 2,461,600 -0.06(-1.30%)
Sep 03, 2003 4.610 4.735 4.607 4.625 3,733,600 +0.05(+1.09%)
Sep 02, 2003 4.500 4.607 4.475 4.575 2,467,200 +0.10(+2.23%)
Aug 29, 2003 4.415 4.500 4.415 4.475 2,053,000 +0.01(+0.28%)
Aug 28, 2003 4.457 4.468 4.293 4.463 2,637,400 +0.15(+3.54%)
Aug 27, 2003 4.300 4.330 4.270 4.310 1,526,800 -0.01(-0.17%)
Aug 26, 2003 4.338 4.350 4.240 4.317 1,742,200 -0.03(-0.75%)
Aug 25, 2003 4.438 4.440 4.285 4.350 1,801,400 -0.07(-1.53%)
Aug 22, 2003 4.485 4.500 4.367 4.418 11,659,600 +0.37(+9.01%)
Aug 21, 2003 4.058 4.095 4.025 4.053 2,128,400 +0.01(+0.31%)
Aug 20, 2003 3.955 4.053 3.935 4.040 2,094,600 +0.08(+1.89%)
Aug 19, 2003 3.967 3.995 3.915 3.965 1,933,000 -0.01(-0.19%)
Aug 18, 2003 3.910 3.978 3.853 3.973 1,894,600 +0.08(+2.06%)
Aug 15, 2003 3.888 3.916 3.800 3.893 686,800 +0.02(+0.45%)
Aug 14, 2003 3.800 3.902 3.775 3.875 1,738,800 +0.10(+2.65%)
Aug 13, 2003 3.723 3.810 3.720 3.775 1,445,400 +0.04(+1.21%)
Aug 12, 2003 3.725 3.748 3.705 3.730 1,763,200 +0.01(+0.20%)
Aug 11, 2003 3.703 3.757 3.692 3.723 3,740,000 +0.04(+0.95%)
Aug 08, 2003 3.770 3.800 3.675 3.688 2,688,400 -0.05(-1.40%)
Aug 07, 2003 3.788 3.803 3.675 3.740 1,900,200 -0.02(-0.47%)
Aug 06, 2003 3.725 3.788 3.678 3.757 1,789,200 +0.01(+0.33%)
Aug 05, 2003 3.812 3.812 3.700 3.745 1,885,200 -0.06(-1.51%)
Aug 04, 2003 3.735 3.810 3.658 3.803 992,600 +0.05(+1.40%)
Aug 01, 2003 3.757 3.817 3.708 3.750 1,163,448 +0.02(+0.60%)
Jul 31, 2003 3.788 3.822 3.728 3.728 1,000,800 -0.05(-1.26%)
Jul 30, 2003 3.717 3.820 3.717 3.775 2,727,600 +0.02(+0.53%)
Jul 29, 2003 3.655 3.797 3.632 3.755 1,943,800 +0.11(+3.16%)
Jul 28, 2003 3.740 3.740 3.600 3.640 2,494,800 -0.05(-1.29%)
Jul 25, 2003 3.748 3.750 3.598 3.688 2,410,000 -0.05(-1.40%)
Jul 24, 2003 3.760 3.797 3.690 3.740 2,229,200 +0.01(+0.20%)
Jul 23, 2003 3.777 3.825 3.732 3.732 3,188,200 -0.04(-1.06%)
Jul 22, 2003 3.788 3.817 3.725 3.772 1,387,800 +0.03(+0.73%)
Jul 21, 2003 3.815 3.815 3.720 3.745 1,192,000 -0.07(-1.83%)
Jul 18, 2003 3.805 3.862 3.750 3.815 2,377,000 +0.02(+0.39%)
Jul 17, 2003 4.032 4.035 3.743 3.800 6,546,200 -0.26(-6.46%)
Jul 16, 2003 4.090 4.138 3.998 4.062 2,023,800 -0.05(-1.34%)
Jul 15, 2003 4.107 4.175 4.062 4.117 2,124,600 +0.00(+0.12%)
Jul 14, 2003 4.027 4.175 4.005 4.112 1,716,400 +0.12(+3.13%)
Jul 11, 2003 4.008 4.048 3.975 3.987 1,082,200 -0.01(-0.19%)
Jul 10, 2003 3.990 4.043 3.967 3.995 1,269,400 -0.06(-1.48%)
Jul 09, 2003 4.058 4.138 3.993 4.055 2,279,400 -0.05(-1.28%)
Jul 08, 2003 4.120 4.150 4.077 4.107 2,880,400 -0.01(-0.36%)
Jul 07, 2003 4.020 4.125 4.003 4.122 2,471,600 +0.12(+3.13%)
Jul 03, 2003 4.072 4.072 3.973 3.998 1,788,000 -0.12(-3.03%)
Jul 02, 2003 4.048 4.138 4.045 4.122 2,150,600 +0.08(+2.11%)
Jul 01, 2003 4.050 4.082 3.910 4.037 2,314,400 -0.01(-0.12%)
Jun 30, 2003 4.050 4.088 4.003 4.043 2,167,200 -0.01(-0.25%)
Jun 27, 2003 3.938 4.103 3.928 4.053 2,744,800 +0.12(+3.05%)
Jun 26, 2003 3.938 4.020 3.900 3.933 3,449,800 +0.03(+0.77%)
Jun 25, 2003 3.955 3.987 3.888 3.902 3,452,200 -0.05(-1.20%)
Jun 24, 2003 4.003 4.005 3.875 3.950 3,933,000 +0.00(+0.06%)
Jun 23, 2003 4.070 4.077 3.915 3.947 3,937,400 -0.12(-2.89%)
Jun 20, 2003 4.125 4.250 4.035 4.065 3,272,200 -0.15(-3.49%)
Jun 19, 2003 4.232 4.250 4.120 4.212 3,917,600 -0.04(-0.84%)
Jun 18, 2003 4.228 4.272 4.188 4.247 3,697,200 +0.00(+0.12%)
Jun 17, 2003 4.218 4.250 4.192 4.242 2,781,200 +0.02(+0.41%)
Jun 16, 2003 4.082 4.225 4.070 4.225 2,185,400 +0.14(+3.55%)
Jun 13, 2003 4.213 4.220 4.053 4.080 1,752,200 -0.14(-3.32%)
Jun 12, 2003 4.168 4.225 4.140 4.220 3,265,400 +0.06(+1.38%)
Jun 11, 2003 4.020 4.173 3.987 4.162 7,041,000 +0.14(+3.42%)
Jun 10, 2003 3.913 4.025 3.913 4.025 2,227,800 +0.12(+3.07%)
Jun 09, 2003 3.875 3.928 3.855 3.905 2,236,200 +0.03(+0.71%)
Jun 06, 2003 3.928 4.112 3.862 3.877 6,235,800 +0.02(+0.45%)
Jun 05, 2003 3.792 3.888 3.775 3.860 3,730,800 +0.07(+1.85%)
Jun 04, 2003 3.697 3.828 3.650 3.790 4,217,200 +0.12(+3.13%)
Jun 03, 2003 3.560 3.695 3.520 3.675 5,190,800 +0.15(+4.18%)
Jun 02, 2003 3.750 3.750 3.505 3.527 10,524,200 -0.21(-5.56%)
May 30, 2003 3.757 3.795 3.667 3.735 5,072,400 -0.07(-1.78%)
May 29, 2003 3.803 3.837 3.748 3.803 2,739,800 -0.00(-0.13%)
May 28, 2003 3.732 3.840 3.655 3.808 5,104,600 +0.08(+2.28%)
May 27, 2003 3.717 3.795 3.690 3.723 4,896,600 +0.01(+0.27%)
May 23, 2003 3.575 3.750 3.500 3.712 15,516,200 -0.17(-4.44%)
May 22, 2003 3.837 3.908 3.723 3.885 5,296,400 +0.07(+1.77%)
May 21, 2003 3.857 3.910 3.788 3.817 2,746,400 -0.05(-1.36%)
May 20, 2003 4.060 4.060 3.755 3.870 4,096,400 -0.11(-2.82%)
May 19, 2003 4.225 4.225 3.935 3.982 2,968,800 -0.22(-5.18%)
May 16, 2003 4.125 4.235 4.107 4.200 2,575,800 +0.01(+0.24%)
May 15, 2003 4.105 4.225 4.100 4.190 2,698,000 +0.08(+1.88%)
May 14, 2003 4.245 4.282 4.112 4.112 2,908,400 -0.12(-2.84%)
May 13, 2003 4.215 4.308 4.152 4.232 3,273,600 +0.02(+0.47%)
May 12, 2003 4.080 4.220 4.072 4.213 3,294,400 +0.12(+2.81%)
May 09, 2003 3.962 4.112 4.027 4.098 4,250,400 +0.13(+3.28%)
May 08, 2003 3.962 4.032 3.960 3.967 2,063,400 +0.00(+0.00%)
May 07, 2003 4.022 4.050 3.958 3.967 2,493,200 -0.05(-1.31%)
May 06, 2003 3.928 4.048 3.893 4.020 2,681,400 +0.09(+2.42%)
May 05, 2003 3.875 3.990 3.870 3.925 2,509,000 +0.05(+1.29%)
May 02, 2003 3.862 3.908 3.837 3.875 4,399,400 -0.02(-0.39%)
Apr 30, 2003 3.953 3.995 3.888 3.890 2,604,600 -0.07(-1.89%)
Apr 29, 2003 3.940 4.015 3.922 3.965 2,406,400 +0.03(+0.70%)
Apr 28, 2003 3.860 3.970 3.828 3.938 2,982,600 +0.07(+1.81%)
Apr 25, 2003 3.928 3.942 3.837 3.868 3,006,200 -0.06(-1.53%)
Apr 24, 2003 3.900 3.950 3.885 3.928 2,025,800 +0.01(+0.32%)
Apr 23, 2003 3.950 3.978 3.900 3.915 2,083,200 -0.04(-0.89%)
Apr 22, 2003 3.917 3.975 3.893 3.950 1,887,200 -0.01(-0.25%)
Apr 21, 2003 3.978 3.995 3.913 3.960 1,547,400 -0.02(-0.38%)
Apr 17, 2003 3.835 3.998 3.795 3.975 3,155,400 +0.14(+3.58%)
Apr 16, 2003 3.835 3.888 3.822 3.837 1,998,000 +0.02(+0.66%)
Apr 15, 2003 3.850 3.913 3.775 3.812 4,996,800 -0.16(-4.03%)
Apr 14, 2003 3.928 3.982 3.928 3.973 2,624,800 +0.05(+1.21%)
Apr 11, 2003 4.130 4.170 3.908 3.925 2,831,400 -0.09(-2.18%)
Apr 10, 2003 3.995 4.022 3.855 4.013 3,164,000 +0.01(+0.31%)
Apr 09, 2003 4.115 4.160 3.987 4.000 1,261,800 -0.12(-2.85%)
Apr 08, 2003 4.138 4.138 4.048 4.117 1,507,200 -0.02(-0.36%)
Apr 07, 2003 4.120 4.215 4.080 4.133 2,768,200 +0.09(+2.16%)
Apr 04, 2003 4.098 4.105 3.978 4.045 2,449,200 -0.06(-1.52%)
Apr 03, 2003 4.090 4.125 4.070 4.107 3,200,400 +0.01(+0.24%)
Apr 02, 2003 3.950 4.112 3.900 4.098 5,248,400 +0.21(+5.40%)
Apr 01, 2003 3.700 3.940 3.695 3.888 5,504,800 +0.07(+1.90%)
Mar 31, 2003 3.825 3.928 3.754 3.815 2,982,734 -0.13(-3.30%)
Mar 28, 2003 3.938 3.993 3.883 3.945 2,973,532 +0.01(+0.19%)
Mar 27, 2003 3.885 4.002 3.830 3.938 2,769,450 +0.06(+1.55%)
Mar 26, 2003 3.882 3.947 3.860 3.877 2,022,610 -0.03(-0.77%)
Mar 25, 2003 3.808 3.942 3.775 3.908 1,886,402 +0.10(+2.76%)
Mar 24, 2003 3.833 3.893 3.780 3.803 1,727,974 -0.08(-2.19%)
Mar 21, 2003 3.915 3.950 3.815 3.888 2,243,490 +0.05(+1.17%)
Mar 20, 2003 3.800 3.862 3.765 3.842 1,472,404 +0.04(+1.12%)
Mar 19, 2003 3.875 3.910 3.775 3.800 1,935,804 -0.07(-1.87%)
Mar 18, 2003 3.913 3.917 3.810 3.873 2,291,990 -0.03(-0.71%)
Mar 17, 2003 3.665 3.975 3.627 3.900 3,591,536 +0.23(+6.27%)
Mar 14, 2003 3.645 3.763 3.645 3.670 2,078,734 -0.01(-0.34%)
Mar 13, 2003 3.800 3.805 3.600 3.683 3,794,400 +0.07(+2.01%)
Mar 12, 2003 3.458 3.612 3.430 3.610 2,959,548 +0.15(+4.26%)
Mar 11, 2003 3.495 3.542 3.425 3.462 2,151,000 -0.03(-0.93%)
Mar 10, 2003 3.527 3.545 3.475 3.495 1,460,000 -0.03(-0.85%)
Mar 07, 2003 3.445 3.598 3.388 3.525 1,876,000 +0.07(+1.95%)
Mar 06, 2003 3.442 3.485 3.400 3.458 1,750,400 +0.01(+0.36%)
Mar 05, 2003 3.502 3.507 3.382 3.445 2,324,800 -0.06(-1.64%)
Mar 04, 2003 3.572 3.572 3.495 3.502 1,668,000 -0.07(-2.03%)
Mar 03, 2003 3.652 3.810 3.507 3.575 3,919,200 -0.05(-1.31%)
Feb 28, 2003 3.505 3.632 3.480 3.623 6,699,200 +0.13(+3.65%)
Feb 27, 2003 3.527 3.618 3.417 3.495 3,647,600 -0.03(-0.85%)
Feb 26, 2003 3.217 3.607 3.205 3.525 18,562,400 +0.20(+6.09%)
Feb 25, 2003 3.570 3.570 3.232 3.322 7,856,600 -0.26(-7.32%)
Feb 24, 2003 3.565 3.645 3.553 3.585 1,881,200 -0.02(-0.42%)
Feb 21, 2003 3.565 3.612 3.470 3.600 3,094,200 +0.05(+1.34%)
Feb 20, 2003 3.595 3.623 3.525 3.553 1,249,800 +0.00(+0.07%)
Feb 19, 2003 3.570 3.572 3.502 3.550 958,200 -0.02(-0.56%)
Feb 18, 2003 3.507 3.607 3.480 3.570 2,047,200 +0.07(+2.00%)
Feb 14, 2003 3.475 3.527 3.425 3.500 1,843,400 +0.06(+1.82%)
Feb 13, 2003 3.465 3.475 3.385 3.438 1,475,800 -0.02(-0.72%)
Feb 12, 2003 3.500 3.507 3.445 3.462 1,213,800 -0.03(-0.86%)
Feb 11, 2003 3.578 3.585 3.473 3.493 2,113,200 -0.09(-2.44%)
Feb 10, 2003 3.502 3.583 3.485 3.580 2,431,000 +0.08(+2.29%)
Feb 07, 2003 3.598 3.627 3.438 3.500 1,351,000 -0.10(-2.85%)
Feb 06, 2003 3.695 3.708 3.558 3.603 1,732,400 -0.11(-2.90%)
Feb 05, 2003 3.717 3.775 3.590 3.710 2,311,200 -0.03(-0.80%)
Feb 04, 2003 3.765 3.797 3.667 3.740 1,551,600 -0.03(-0.73%)
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.