Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.486 7.540 7.423 7.518 2,146,599 +0.03(+0.43%)
May 27, 2004 7.380 7.508 7.380 7.486 2,092,856 +0.12(+1.65%)
May 26, 2004 7.401 7.425 7.327 7.364 1,183,597 -0.04(-0.50%)
May 25, 2004 7.217 7.403 7.169 7.401 2,334,075 +0.20(+2.71%)
May 24, 2004 7.211 7.289 7.158 7.206 2,239,087 -0.02(-0.27%)
May 21, 2004 7.153 7.263 7.150 7.225 2,615,289 +0.14(+1.92%)
May 20, 2004 7.105 7.126 7.004 7.089 1,989,744 -0.02(-0.31%)
May 19, 2004 7.121 7.235 7.097 7.111 2,272,833 +0.02(+0.29%)
May 18, 2004 7.057 7.147 7.038 7.091 1,919,753 +0.03(+0.39%)
May 17, 2004 7.151 7.151 6.991 7.063 1,991,619 -0.13(-1.78%)
May 14, 2004 7.182 7.262 7.025 7.191 2,016,615 +0.00(+0.02%)
May 13, 2004 7.209 7.252 7.169 7.190 2,291,580 -0.01(-0.09%)
May 12, 2004 7.145 7.196 7.012 7.196 2,325,326 +0.04(+0.56%)
May 11, 2004 7.033 7.156 7.031 7.156 1,900,380 +0.12(+1.64%)
May 10, 2004 7.025 7.073 6.961 7.041 1,851,637 +0.02(+0.23%)
May 07, 2004 7.196 7.289 7.001 7.025 2,055,360 -0.17(-2.38%)
May 06, 2004 7.265 7.265 7.127 7.196 2,581,543 -0.09(-1.23%)
May 05, 2004 7.233 7.302 7.217 7.286 2,097,855 +0.05(+0.73%)
May 04, 2004 7.321 7.361 7.201 7.233 5,744,887 -0.23(-3.11%)
May 03, 2004 7.419 7.479 7.345 7.465 2,037,863 +0.08(+1.06%)
Apr 30, 2004 7.417 7.444 7.251 7.387 2,133,475 -0.02(-0.22%)
Apr 29, 2004 7.521 7.590 7.356 7.403 2,558,421 -0.09(-1.22%)
Apr 28, 2004 7.611 7.619 7.473 7.494 1,804,768 -0.12(-1.51%)
Apr 27, 2004 7.601 7.734 7.455 7.609 3,052,107 +0.04(+0.49%)
Apr 26, 2004 7.673 7.689 7.531 7.572 1,294,833 -0.10(-1.31%)
Apr 23, 2004 7.721 7.732 7.652 7.673 1,821,016 -0.01(-0.15%)
Apr 22, 2004 7.547 7.697 7.527 7.684 2,226,589 +0.14(+1.82%)
Apr 21, 2004 7.545 7.563 7.359 7.547 1,992,244 +0.00(+0.02%)
Apr 20, 2004 7.644 7.718 7.545 7.545 2,640,285 -0.10(-1.28%)
Apr 19, 2004 7.657 7.662 7.583 7.643 1,147,977 -0.03(-0.38%)
Apr 16, 2004 7.713 7.713 7.649 7.671 1,559,174 -0.01(-0.08%)
Apr 15, 2004 7.681 7.758 7.660 7.678 1,977,245 +0.01(+0.17%)
Apr 14, 2004 7.646 7.708 7.582 7.665 2,867,131 +0.02(+0.21%)
Apr 13, 2004 7.630 7.689 7.625 7.649 3,422,685 +0.02(+0.25%)
Apr 12, 2004 7.625 7.649 7.599 7.630 2,007,242 +0.03(+0.34%)
Apr 08, 2004 7.679 7.689 7.555 7.604 2,480,306 -0.04(-0.56%)
Apr 07, 2004 7.686 7.713 7.574 7.647 2,421,563 -0.10(-1.32%)
Apr 06, 2004 7.711 7.759 7.673 7.750 3,503,299 +0.04(+0.50%)
Apr 05, 2004 7.561 7.711 7.553 7.711 3,002,739 +0.17(+2.29%)
Apr 02, 2004 7.513 7.593 7.505 7.539 3,238,958 +0.05(+0.62%)
Apr 01, 2004 7.489 7.545 7.411 7.492 3,510,174 +0.02(+0.26%)
Mar 31, 2004 7.475 7.505 7.361 7.473 3,794,512 -0.03(-0.41%)
Mar 30, 2004 7.475 7.527 7.417 7.503 2,337,824 +0.05(+0.73%)
Mar 29, 2004 7.321 7.449 7.295 7.449 2,707,152 +0.14(+1.97%)
Mar 26, 2004 7.271 7.332 7.265 7.305 4,643,153 +0.06(+0.88%)
Mar 25, 2004 7.295 7.347 7.190 7.241 6,426,674 -0.05(-0.75%)
Mar 24, 2004 7.065 7.335 7.057 7.295 8,528,904 +0.44(+6.47%)
Mar 23, 2004 6.865 6.889 6.809 6.852 2,139,725 -0.00(-0.07%)
Mar 22, 2004 6.948 6.948 6.846 6.857 2,121,602 -0.09(-1.31%)
Mar 19, 2004 6.961 7.004 6.932 6.948 1,709,780 -0.03(-0.37%)
Mar 18, 2004 7.089 7.089 6.918 6.974 3,894,499 -0.13(-1.80%)
Mar 17, 2004 7.059 7.124 7.059 7.102 2,699,028 +0.04(+0.50%)
Mar 16, 2004 7.009 7.102 7.009 7.067 1,995,368 +0.06(+0.82%)
Mar 15, 2004 7.100 7.100 6.993 7.009 1,418,567 -0.10(-1.35%)
Mar 12, 2004 7.009 7.105 6.958 7.105 1,669,160 +0.09(+1.23%)
Mar 11, 2004 7.092 7.116 7.017 7.019 1,663,536 -0.09(-1.26%)
Mar 10, 2004 7.270 7.273 7.105 7.108 1,293,583 -0.13(-1.79%)
Mar 09, 2004 7.249 7.297 7.203 7.238 1,360,450 -0.01(-0.13%)
Mar 08, 2004 7.313 7.313 7.243 7.247 1,269,211 -0.03(-0.46%)
Mar 05, 2004 7.241 7.319 7.217 7.281 1,832,264 -0.02(-0.26%)
Mar 04, 2004 7.223 7.305 7.217 7.300 1,424,816 +0.06(+0.84%)
Mar 03, 2004 7.273 7.297 7.191 7.239 2,492,179 -0.05(-0.75%)
Mar 02, 2004 7.273 7.315 7.249 7.294 1,650,412 +0.00(+0.00%)
Mar 01, 2004 7.230 7.318 7.217 7.294 1,471,061 +0.10(+1.45%)
Feb 27, 2004 7.204 7.278 7.185 7.190 1,924,752 -0.01(-0.20%)
Feb 26, 2004 7.201 7.217 7.158 7.204 1,669,785 -0.03(-0.42%)
Feb 25, 2004 7.222 7.249 7.188 7.235 2,447,185 +0.01(+0.18%)
Feb 24, 2004 7.201 7.249 7.201 7.222 4,013,234 +0.01(+0.16%)
Feb 23, 2004 7.185 7.243 7.182 7.211 2,879,630 +0.04(+0.54%)
Feb 20, 2004 7.153 7.201 7.110 7.172 2,642,785 +0.05(+0.72%)
Feb 19, 2004 7.121 7.156 7.121 7.121 2,588,417 +0.00(+0.02%)
Feb 18, 2004 7.078 7.153 7.065 7.119 2,990,240 +0.00(+0.02%)
Feb 17, 2004 7.051 7.124 7.049 7.118 4,550,665 -0.03(-0.40%)
Feb 13, 2004 7.185 7.222 7.097 7.147 1,719,779 -0.06(-0.87%)
Feb 12, 2004 7.123 7.230 7.121 7.209 2,816,513 +0.08(+1.19%)
Feb 11, 2004 7.124 7.185 7.057 7.124 5,651,773 -0.04(-0.56%)
Feb 10, 2004 6.916 7.185 6.916 7.164 4,964,362 +0.24(+3.54%)
Feb 09, 2004 6.918 6.946 6.871 6.919 1,714,779 -0.00(-0.02%)
Feb 06, 2004 6.881 6.922 6.841 6.921 1,703,531 +0.04(+0.58%)
Feb 05, 2004 6.860 6.881 6.833 6.881 2,894,003 +0.02(+0.30%)
Feb 04, 2004 6.878 6.881 6.834 6.860 1,840,388 -0.02(-0.26%)
Feb 03, 2004 6.870 6.903 6.817 6.878 6,007,978 +0.02(+0.35%)
Feb 02, 2004 6.785 6.865 6.730 6.854 3,823,883 +0.05(+0.78%)
Jan 30, 2004 6.801 6.849 6.737 6.801 3,554,543 -0.03(-0.40%)
Jan 29, 2004 6.785 6.841 6.769 6.828 2,405,940 +0.05(+0.73%)
Jan 28, 2004 6.865 6.865 6.772 6.778 3,052,732 -0.06(-0.87%)
Jan 27, 2004 6.863 6.863 6.809 6.838 2,370,320 -0.03(-0.40%)
Jan 26, 2004 6.881 6.897 6.807 6.865 1,616,042 -0.02(-0.23%)
Jan 23, 2004 6.881 6.881 6.855 6.881 1,737,901 +0.00(+0.00%)
Jan 22, 2004 6.857 6.889 6.826 6.881 2,370,320 +0.00(+0.00%)
Jan 21, 2004 6.889 6.910 6.862 6.881 3,002,114 +0.00(+0.02%)
Jan 20, 2004 6.854 6.900 6.842 6.879 1,262,962 -0.01(-0.09%)
Jan 16, 2004 6.871 6.898 6.818 6.886 3,692,650 +0.03(+0.44%)
Jan 15, 2004 6.873 6.887 6.777 6.855 1,386,696 -0.03(-0.37%)
Jan 14, 2004 6.838 6.881 6.833 6.881 1,189,847 +0.08(+1.15%)
Jan 13, 2004 6.876 6.881 6.775 6.802 1,582,296 -0.06(-0.91%)
Jan 12, 2004 6.826 6.865 6.809 6.865 2,367,195 +0.03(+0.44%)
Jan 09, 2004 6.833 6.879 6.806 6.834 2,489,055 -0.05(-0.67%)
Jan 08, 2004 6.878 6.922 6.865 6.881 2,793,391 +0.00(+0.05%)
Jan 07, 2004 6.927 6.927 6.825 6.878 1,714,779 -0.03(-0.49%)
Jan 06, 2004 6.990 6.990 6.908 6.911 2,137,225 -0.09(-1.35%)
Jan 05, 2004 6.889 7.011 6.884 7.006 2,685,904 +0.19(+2.82%)
Jan 02, 2004 6.919 6.959 6.796 6.814 1,517,305 -0.11(-1.53%)
Dec 31, 2003 6.852 6.934 6.850 6.919 1,811,642 +0.08(+1.24%)
Dec 30, 2003 6.846 6.868 6.799 6.834 1,293,583 -0.01(-0.16%)
Dec 29, 2003 6.777 6.854 6.730 6.846 1,358,575 +0.08(+1.25%)
Dec 26, 2003 6.785 6.841 6.754 6.761 538,680 +0.01(+0.14%)
Dec 24, 2003 6.801 6.801 6.743 6.751 358,079 -0.05(-0.75%)
Dec 23, 2003 6.777 6.857 6.764 6.802 1,532,928 +0.03(+0.40%)
Dec 22, 2003 6.703 6.791 6.694 6.775 1,311,081 +0.06(+0.83%)
Dec 19, 2003 6.713 6.762 6.670 6.719 2,015,366 +0.06(+0.89%)
Dec 18, 2003 6.678 6.718 6.618 6.660 1,925,377 -0.05(-0.81%)
Dec 17, 2003 6.625 6.716 6.625 6.714 2,642,160 +0.14(+2.17%)
Dec 16, 2003 6.556 6.599 6.500 6.572 1,897,881 +0.04(+0.66%)
Dec 15, 2003 6.642 6.682 6.529 6.529 1,933,501 -0.08(-1.19%)
Dec 12, 2003 6.614 6.614 6.537 6.607 1,817,266 +0.01(+0.15%)
Dec 11, 2003 6.449 6.630 6.449 6.598 2,003,492 +0.14(+2.18%)
Dec 10, 2003 6.604 6.604 6.446 6.457 1,211,719 -0.16(-2.47%)
Dec 09, 2003 6.569 6.626 6.564 6.620 1,875,384 +0.08(+1.17%)
Dec 08, 2003 6.450 6.550 6.478 6.543 1,762,898 +0.09(+1.44%)
Dec 05, 2003 6.524 6.540 6.452 6.450 1,213,594 -0.11(-1.66%)
Dec 04, 2003 6.628 6.647 6.474 6.559 2,478,431 -0.09(-1.35%)
Dec 03, 2003 6.593 6.679 6.593 6.649 2,681,530 +0.08(+1.24%)
Dec 02, 2003 6.542 6.598 6.529 6.567 3,230,834 +0.01(+0.15%)
Dec 01, 2003 6.617 6.617 6.543 6.558 3,483,927 -0.05(-0.70%)
Nov 28, 2003 6.654 6.665 6.594 6.604 828,643 -0.04(-0.67%)
Nov 26, 2003 6.649 6.649 6.612 6.649 1,439,190 +0.02(+0.36%)
Nov 25, 2003 6.562 6.698 6.562 6.625 2,150,973 +0.06(+0.85%)
Nov 24, 2003 6.545 6.578 6.503 6.569 2,910,876 +0.05(+0.71%)
Nov 21, 2003 6.449 6.554 6.433 6.522 2,908,376 +0.09(+1.42%)
Nov 20, 2003 6.522 6.537 6.433 6.431 2,458,434 -0.09(-1.37%)
Nov 19, 2003 6.601 6.601 6.511 6.521 1,072,987 -0.07(-1.04%)
Nov 18, 2003 6.602 6.602 6.585 6.590 2,185,344 -0.01(-0.17%)
Nov 17, 2003 6.606 6.706 6.572 6.601 3,045,858 -0.11(-1.60%)
Nov 14, 2003 6.786 6.849 6.687 6.708 2,348,448 -0.07(-1.09%)
Nov 13, 2003 6.854 6.854 6.761 6.782 3,215,211 -0.09(-1.37%)
Nov 12, 2003 6.793 6.879 6.793 6.876 1,743,526 +0.08(+1.15%)
Nov 11, 2003 6.761 6.849 6.761 6.798 2,059,110 +0.03(+0.38%)
Nov 10, 2003 6.895 6.895 6.764 6.772 2,112,853 -0.10(-1.47%)
Nov 07, 2003 6.897 6.921 6.868 6.873 2,697,153 -0.06(-0.92%)
Nov 06, 2003 6.833 6.934 6.818 6.937 2,559,671 +0.10(+1.52%)
Nov 05, 2003 6.825 6.831 6.801 6.833 1,441,064 +0.03(+0.40%)
Nov 04, 2003 6.825 6.831 6.801 6.806 1,637,914 -0.03(-0.37%)
Nov 03, 2003 6.793 6.839 6.767 6.831 2,622,619 +0.04(+0.57%)
Oct 31, 2003 6.812 6.922 6.793 6.793 2,267,833 -0.03(-0.40%)
Oct 30, 2003 6.876 6.881 6.804 6.820 2,260,334 -0.04(-0.58%)
Oct 29, 2003 6.929 6.964 6.860 6.860 3,840,131 -0.19(-2.68%)
Oct 28, 2003 6.980 7.052 6.948 7.049 2,468,432 +0.09(+1.29%)
Oct 27, 2003 6.822 7.011 6.822 6.959 2,991,490 +0.18(+2.59%)
Oct 24, 2003 6.785 6.822 6.737 6.783 2,209,716 -0.07(-1.03%)
Oct 23, 2003 6.674 6.945 6.633 6.854 4,052,604 +0.17(+2.54%)
Oct 22, 2003 6.774 6.774 6.673 6.684 2,053,486 -0.09(-1.32%)
Oct 21, 2003 6.846 6.846 6.764 6.774 2,130,351 -0.08(-1.12%)
Oct 20, 2003 6.833 6.863 6.751 6.850 2,375,944 -0.01(-0.21%)
Oct 17, 2003 6.921 6.921 6.846 6.865 2,211,590 -0.08(-1.17%)
Oct 16, 2003 6.822 6.985 6.806 6.946 3,797,012 +0.11(+1.62%)
Oct 15, 2003 6.615 6.836 6.602 6.836 4,869,999 +0.21(+3.19%)
Oct 14, 2003 6.617 6.625 6.567 6.625 1,674,784 +0.02(+0.34%)
Oct 13, 2003 6.474 6.639 6.497 6.602 1,315,456 +0.13(+1.98%)
Oct 10, 2003 6.559 6.577 6.465 6.474 2,322,201 -0.08(-1.22%)
Oct 09, 2003 6.425 6.692 6.425 6.554 3,695,150 +0.23(+3.64%)
Oct 08, 2003 6.436 6.436 6.297 6.324 1,802,893 -0.08(-1.27%)
Oct 07, 2003 6.418 6.406 6.337 6.406 1,694,782 -0.01(-0.20%)
Oct 06, 2003 6.417 6.439 6.364 6.418 1,508,556 +0.02(+0.27%)
Oct 03, 2003 6.361 6.434 6.361 6.401 3,668,903 +0.09(+1.37%)
Oct 02, 2003 6.329 6.345 6.286 6.314 1,054,239 -0.01(-0.10%)
Oct 01, 2003 6.210 6.345 6.210 6.321 2,552,797 +0.09(+1.52%)
Sep 30, 2003 6.193 6.239 6.135 6.226 1,802,268 +0.01(+0.10%)
Sep 29, 2003 6.247 6.249 6.111 6.220 2,845,259 +0.02(+0.31%)
Sep 26, 2003 6.161 6.214 6.158 6.201 1,904,130 +0.01(+0.18%)
Sep 25, 2003 6.273 6.287 6.190 6.190 2,009,741 -0.08(-1.23%)
Sep 24, 2003 6.382 6.382 6.258 6.266 1,729,152 -0.12(-1.81%)
Sep 23, 2003 6.353 6.396 6.338 6.382 1,522,304 +0.06(+0.96%)
Sep 22, 2003 6.414 6.345 6.305 6.321 1,236,091 -0.09(-1.45%)
Sep 19, 2003 6.308 6.414 6.308 6.414 2,250,335 +0.10(+1.52%)
Sep 18, 2003 6.292 6.348 6.273 6.318 2,422,813 +0.00(+0.00%)
Sep 17, 2003 6.310 6.361 6.310 6.318 1,374,198 +0.02(+0.38%)
Sep 16, 2003 6.318 6.322 6.287 6.294 3,029,610 +0.01(+0.10%)
Sep 15, 2003 6.313 6.350 6.273 6.287 1,884,132 -0.05(-0.81%)
Sep 12, 2003 6.281 6.342 6.226 6.338 3,057,107 +0.04(+0.71%)
Sep 11, 2003 6.290 6.318 6.258 6.294 1,902,880 +0.04(+0.69%)
Sep 10, 2003 6.287 6.313 6.220 6.250 1,802,268 -0.03(-0.41%)
Sep 09, 2003 6.401 6.401 6.250 6.276 1,624,166 -0.12(-1.95%)
Sep 08, 2003 6.417 6.430 6.353 6.401 1,324,829 +0.01(+0.20%)
Sep 05, 2003 6.505 6.521 6.375 6.388 3,275,204 -0.18(-2.75%)
Sep 04, 2003 6.630 6.655 6.546 6.569 3,509,549 -0.06(-0.92%)
Sep 03, 2003 6.537 6.630 6.513 6.630 3,307,075 +0.09(+1.44%)
Sep 02, 2003 6.455 6.569 6.449 6.535 2,444,061 +0.12(+1.85%)
Aug 29, 2003 6.298 6.449 6.294 6.417 2,525,925 +0.12(+1.88%)
Aug 28, 2003 6.161 6.298 6.146 6.298 2,490,305 +0.15(+2.39%)
Aug 27, 2003 6.162 6.162 6.068 6.151 1,876,633 -0.01(-0.21%)
Aug 26, 2003 6.154 6.178 6.049 6.164 1,792,269 +0.01(+0.23%)
Aug 25, 2003 6.145 6.159 6.071 6.150 1,271,711 -0.01(-0.16%)
Aug 22, 2003 6.281 6.303 6.150 6.159 1,314,831 -0.10(-1.53%)
Aug 21, 2003 6.289 6.298 6.206 6.255 1,357,325 -0.00(-0.03%)
Aug 20, 2003 6.188 6.265 6.134 6.257 1,457,312 +0.07(+1.14%)
Aug 19, 2003 6.233 6.246 6.119 6.186 1,031,117 -0.05(-0.80%)
Aug 18, 2003 6.196 6.246 6.161 6.236 1,331,079 +0.03(+0.46%)
Aug 15, 2003 6.166 6.207 6.108 6.207 945,503 +0.04(+0.67%)
Aug 14, 2003 6.068 6.167 6.065 6.166 1,938,500 +0.10(+1.61%)
Aug 13, 2003 6.201 6.201 6.025 6.068 2,095,980 -0.12(-1.99%)
Aug 12, 2003 6.063 6.201 6.054 6.191 2,750,896 +0.16(+2.63%)
Aug 11, 2003 6.105 6.113 6.007 6.033 2,052,861 -0.05(-0.84%)
Aug 08, 2003 6.073 6.129 6.050 6.084 2,108,479 +0.04(+0.58%)
Aug 07, 2003 6.017 6.062 5.970 6.049 1,463,561 +0.06(+0.93%)
Aug 06, 2003 5.929 6.042 5.892 5.993 3,380,815 +0.09(+1.52%)
Aug 05, 2003 6.041 6.049 5.898 5.903 6,596,652 -0.16(-2.66%)
Aug 04, 2003 6.017 6.127 5.958 6.065 2,167,846 -0.02(-0.29%)
Aug 01, 2003 6.094 6.134 6.063 6.082 1,722,278 -0.02(-0.31%)
Jul 31, 2003 6.113 6.201 6.084 6.102 2,630,912 +0.00(+0.00%)
Jul 30, 2003 6.097 6.127 6.081 6.102 1,638,539 +0.02(+0.34%)
Jul 29, 2003 6.081 6.140 5.978 6.081 5,282,446 +0.02(+0.40%)
Jul 28, 2003 6.073 6.146 6.036 6.057 3,367,067 -0.09(-1.51%)
Jul 25, 2003 6.081 6.162 6.028 6.150 3,186,465 +0.14(+2.32%)
Jul 24, 2003 5.977 6.121 5.945 6.010 3,297,701 +0.09(+1.54%)
Jul 23, 2003 5.951 5.951 5.823 5.919 2,732,773 -0.03(-0.51%)
Jul 22, 2003 5.737 5.975 5.634 5.950 6,760,381 +0.21(+3.71%)
Jul 21, 2003 5.785 5.791 5.690 5.737 2,705,902 -0.04(-0.64%)
Jul 18, 2003 5.862 5.862 5.690 5.774 2,425,938 -0.09(-1.56%)
Jul 17, 2003 5.842 5.903 5.830 5.865 2,975,867 +0.00(+0.08%)
Jul 16, 2003 5.807 5.860 5.769 5.860 3,800,761 +0.04(+0.63%)
Jul 15, 2003 5.881 5.882 5.791 5.823 4,834,379 +0.01(+0.25%)
Jul 14, 2003 5.689 5.825 5.689 5.809 5,766,134 +0.20(+3.48%)
Jul 11, 2003 5.609 5.684 5.601 5.614 3,240,208 -0.02(-0.28%)
Jul 10, 2003 5.695 5.695 5.585 5.630 3,473,303 -0.09(-1.57%)
Jul 09, 2003 5.716 5.748 5.681 5.719 4,540,041 -0.02(-0.33%)
Jul 08, 2003 5.695 5.761 5.681 5.738 3,830,757 +0.04(+0.76%)
Jul 07, 2003 5.447 5.711 5.447 5.695 6,707,263 +0.25(+4.55%)
Jul 03, 2003 5.410 5.454 5.391 5.447 1,408,569 +0.02(+0.38%)
Jul 02, 2003 5.442 5.466 5.349 5.426 5,587,407 -0.02(-0.29%)
Jul 01, 2003 5.420 5.463 5.377 5.442 5,429,927 +0.01(+0.12%)
Jun 30, 2003 5.370 5.505 5.370 5.436 4,290,073 +0.00(+0.00%)
Jun 27, 2003 5.450 5.471 5.362 5.436 2,985,866 -0.01(-0.26%)
Jun 26, 2003 5.441 5.494 5.428 5.450 4,570,662 +0.01(+0.18%)
Jun 25, 2003 5.462 5.494 5.417 5.441 3,665,779 -0.02(-0.41%)
Jun 24, 2003 5.470 5.537 5.417 5.463 3,517,048 -0.02(-0.41%)
Jun 23, 2003 5.585 5.585 5.458 5.486 3,763,891 -0.12(-2.14%)
Jun 20, 2003 5.641 5.646 5.586 5.606 3,106,475 -0.00(-0.03%)
Jun 19, 2003 5.665 5.674 5.551 5.607 5,287,445 -0.12(-2.15%)
Jun 18, 2003 5.681 5.734 5.601 5.730 4,705,645 +0.05(+0.82%)
Jun 17, 2003 5.777 5.881 5.654 5.684 6,424,799 -0.13(-2.28%)
Jun 16, 2003 5.670 5.858 5.649 5.817 7,440,294 +0.18(+3.18%)
Jun 13, 2003 6.001 6.079 5.537 5.638 14,123,185 -0.56(-8.99%)
Jun 12, 2003 6.249 6.249 6.146 6.194 3,019,612 -0.02(-0.36%)
Jun 11, 2003 6.151 6.217 6.082 6.217 2,685,280 +0.10(+1.60%)
Jun 10, 2003 6.118 6.142 6.073 6.119 1,653,537 +0.03(+0.55%)
Jun 09, 2003 6.180 6.180 6.034 6.086 3,143,971 -0.10(-1.60%)
Jun 06, 2003 6.238 6.257 6.135 6.185 4,730,017 -0.05(-0.85%)
Jun 05, 2003 6.233 6.281 6.201 6.238 2,455,309 +0.04(+0.67%)
Jun 04, 2003 6.111 6.210 6.054 6.196 1,766,023 +0.08(+1.39%)
Jun 03, 2003 6.193 6.193 6.030 6.111 2,762,145 -0.04(-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.