Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.666 6.677 6.606 6.616 827,139 -0.04(-0.67%)
Nov 26, 2003 6.661 6.661 6.624 6.661 1,436,577 +0.02(+0.36%)
Nov 25, 2003 6.574 6.711 6.574 6.637 2,147,068 +0.06(+0.85%)
Nov 24, 2003 6.557 6.590 6.515 6.581 2,905,591 +0.05(+0.71%)
Nov 21, 2003 6.461 6.566 6.445 6.534 2,903,096 +0.09(+1.42%)
Nov 20, 2003 6.534 6.549 6.445 6.443 2,453,971 -0.09(-1.37%)
Nov 19, 2003 6.613 6.613 6.523 6.533 1,071,039 -0.07(-1.04%)
Nov 18, 2003 6.614 6.614 6.597 6.602 2,181,377 -0.01(-0.17%)
Nov 17, 2003 6.618 6.719 6.584 6.613 3,040,329 -0.11(-1.60%)
Nov 14, 2003 6.799 6.861 6.699 6.720 2,344,185 -0.07(-1.09%)
Nov 13, 2003 6.866 6.866 6.773 6.794 3,209,375 -0.09(-1.37%)
Nov 12, 2003 6.805 6.892 6.805 6.889 1,740,360 +0.08(+1.15%)
Nov 11, 2003 6.773 6.861 6.773 6.810 2,055,372 +0.03(+0.38%)
Nov 10, 2003 6.908 6.908 6.776 6.784 2,109,018 -0.10(-1.47%)
Nov 07, 2003 6.909 6.933 6.881 6.885 2,692,257 -0.06(-0.92%)
Nov 06, 2003 6.845 6.946 6.831 6.950 2,555,024 +0.10(+1.52%)
Nov 05, 2003 6.837 6.844 6.813 6.845 1,438,448 +0.03(+0.40%)
Nov 04, 2003 6.837 6.844 6.813 6.818 1,634,941 -0.03(-0.37%)
Nov 03, 2003 6.805 6.852 6.780 6.844 2,617,858 +0.04(+0.57%)
Oct 31, 2003 6.824 6.935 6.805 6.805 2,263,716 -0.03(-0.40%)
Oct 30, 2003 6.889 6.893 6.816 6.832 2,256,231 -0.04(-0.58%)
Oct 29, 2003 6.941 6.977 6.873 6.873 3,833,160 -0.19(-2.68%)
Oct 28, 2003 6.993 7.065 6.961 7.062 2,463,951 +0.09(+1.29%)
Oct 27, 2003 6.834 7.023 6.834 6.972 2,986,060 +0.18(+2.59%)
Oct 24, 2003 6.797 6.834 6.749 6.796 2,205,704 -0.07(-1.03%)
Oct 23, 2003 6.687 6.958 6.645 6.866 4,045,247 +0.17(+2.54%)
Oct 22, 2003 6.786 6.786 6.685 6.696 2,049,758 -0.09(-1.32%)
Oct 21, 2003 6.858 6.858 6.776 6.786 2,126,484 -0.08(-1.12%)
Oct 20, 2003 6.845 6.876 6.764 6.863 2,371,631 -0.01(-0.21%)
Oct 17, 2003 6.933 6.933 6.858 6.877 2,207,576 -0.08(-1.17%)
Oct 16, 2003 6.834 6.998 6.818 6.959 3,790,119 +0.11(+1.62%)
Oct 15, 2003 6.627 6.849 6.614 6.849 4,861,158 +0.21(+3.19%)
Oct 14, 2003 6.629 6.637 6.579 6.637 1,671,744 +0.02(+0.34%)
Oct 13, 2003 6.486 6.651 6.509 6.614 1,313,068 +0.13(+1.98%)
Oct 10, 2003 6.571 6.589 6.477 6.486 2,317,986 -0.08(-1.22%)
Oct 09, 2003 6.437 6.704 6.437 6.566 3,688,442 +0.23(+3.64%)
Oct 08, 2003 6.448 6.448 6.308 6.336 1,799,620 -0.08(-1.27%)
Oct 07, 2003 6.430 6.417 6.348 6.417 1,691,705 -0.01(-0.20%)
Oct 06, 2003 6.428 6.451 6.376 6.430 1,505,817 +0.02(+0.28%)
Oct 03, 2003 6.372 6.446 6.372 6.412 3,662,243 +0.09(+1.37%)
Oct 02, 2003 6.340 6.356 6.297 6.326 1,052,325 -0.01(-0.10%)
Oct 01, 2003 6.222 6.356 6.222 6.332 2,548,162 +0.09(+1.52%)
Sep 30, 2003 6.204 6.251 6.146 6.238 1,798,996 +0.01(+0.10%)
Sep 29, 2003 6.259 6.260 6.122 6.231 2,840,094 +0.02(+0.31%)
Sep 26, 2003 6.172 6.225 6.169 6.212 1,900,673 +0.01(+0.18%)
Sep 25, 2003 6.284 6.299 6.201 6.201 2,006,093 -0.08(-1.23%)
Sep 24, 2003 6.393 6.393 6.270 6.278 1,726,013 -0.12(-1.81%)
Sep 23, 2003 6.364 6.408 6.350 6.393 1,519,540 +0.06(+0.96%)
Sep 22, 2003 6.425 6.356 6.316 6.332 1,233,847 -0.09(-1.45%)
Sep 19, 2003 6.319 6.425 6.319 6.425 2,246,250 +0.10(+1.52%)
Sep 18, 2003 6.303 6.360 6.284 6.329 2,418,415 +0.00(+0.00%)
Sep 17, 2003 6.321 6.372 6.321 6.329 1,371,703 +0.02(+0.38%)
Sep 16, 2003 6.329 6.334 6.299 6.305 3,024,111 +0.01(+0.10%)
Sep 15, 2003 6.324 6.361 6.284 6.299 1,880,712 -0.05(-0.81%)
Sep 12, 2003 6.292 6.353 6.238 6.350 3,051,557 +0.04(+0.71%)
Sep 11, 2003 6.302 6.329 6.270 6.305 1,899,426 +0.04(+0.69%)
Sep 10, 2003 6.299 6.324 6.231 6.262 1,798,996 -0.03(-0.41%)
Sep 09, 2003 6.412 6.412 6.262 6.287 1,621,217 -0.13(-1.95%)
Sep 08, 2003 6.428 6.441 6.364 6.412 1,322,424 +0.01(+0.20%)
Sep 05, 2003 6.517 6.533 6.387 6.400 3,269,258 -0.18(-2.75%)
Sep 04, 2003 6.642 6.667 6.558 6.581 3,503,178 -0.06(-0.92%)
Sep 03, 2003 6.549 6.642 6.525 6.642 3,301,071 +0.09(+1.44%)
Sep 02, 2003 6.467 6.581 6.461 6.547 2,439,624 +0.12(+1.85%)
Aug 29, 2003 6.310 6.461 6.305 6.428 2,521,340 +0.12(+1.88%)
Aug 28, 2003 6.172 6.310 6.158 6.310 2,485,784 +0.15(+2.39%)
Aug 27, 2003 6.174 6.174 6.079 6.162 1,873,227 -0.01(-0.21%)
Aug 26, 2003 6.166 6.190 6.060 6.175 1,789,016 +0.01(+0.23%)
Aug 25, 2003 6.156 6.170 6.082 6.161 1,269,403 -0.01(-0.16%)
Aug 22, 2003 6.292 6.315 6.161 6.170 1,312,444 -0.10(-1.53%)
Aug 21, 2003 6.300 6.310 6.217 6.267 1,354,861 -0.00(-0.03%)
Aug 20, 2003 6.199 6.276 6.145 6.268 1,454,667 +0.07(+1.14%)
Aug 19, 2003 6.244 6.257 6.130 6.198 1,029,245 -0.05(-0.80%)
Aug 18, 2003 6.207 6.257 6.172 6.247 1,328,662 +0.03(+0.46%)
Aug 15, 2003 6.177 6.218 6.119 6.218 943,787 +0.04(+0.67%)
Aug 14, 2003 6.079 6.178 6.076 6.177 1,934,981 +0.10(+1.61%)
Aug 13, 2003 6.212 6.212 6.036 6.079 2,092,175 -0.12(-1.99%)
Aug 12, 2003 6.074 6.212 6.065 6.202 2,745,902 +0.16(+2.63%)
Aug 11, 2003 6.116 6.124 6.018 6.044 2,049,134 -0.05(-0.84%)
Aug 08, 2003 6.084 6.140 6.061 6.095 2,104,651 +0.04(+0.58%)
Aug 07, 2003 6.028 6.073 5.981 6.060 1,460,905 +0.06(+0.93%)
Aug 06, 2003 5.940 6.053 5.903 6.004 3,374,678 +0.09(+1.52%)
Aug 05, 2003 6.052 6.060 5.909 5.914 6,584,677 -0.16(-2.66%)
Aug 04, 2003 6.028 6.138 5.968 6.076 2,163,911 -0.02(-0.29%)
Aug 01, 2003 6.105 6.145 6.074 6.093 1,719,152 -0.02(-0.31%)
Jul 31, 2003 6.124 6.212 6.095 6.113 2,626,136 +0.00(+0.00%)
Jul 30, 2003 6.108 6.138 6.092 6.113 1,635,565 +0.02(+0.34%)
Jul 29, 2003 6.092 6.151 5.989 6.092 5,272,857 +0.02(+0.40%)
Jul 28, 2003 6.084 6.158 6.047 6.068 3,360,955 -0.09(-1.51%)
Jul 25, 2003 6.092 6.174 6.039 6.161 3,180,681 +0.14(+2.32%)
Jul 24, 2003 5.988 6.132 5.956 6.021 3,291,714 +0.09(+1.54%)
Jul 23, 2003 5.962 5.962 5.834 5.930 2,727,813 -0.03(-0.51%)
Jul 22, 2003 5.747 5.986 5.645 5.960 6,748,109 +0.21(+3.71%)
Jul 21, 2003 5.795 5.802 5.701 5.747 2,700,990 -0.04(-0.64%)
Jul 18, 2003 5.872 5.872 5.701 5.784 2,421,534 -0.09(-1.56%)
Jul 17, 2003 5.853 5.914 5.840 5.875 2,970,465 +0.00(+0.08%)
Jul 16, 2003 5.818 5.871 5.779 5.871 3,793,862 +0.04(+0.63%)
Jul 15, 2003 5.891 5.893 5.802 5.834 4,825,603 +0.01(+0.25%)
Jul 14, 2003 5.699 5.835 5.699 5.819 5,755,666 +0.20(+3.48%)
Jul 11, 2003 5.619 5.694 5.611 5.624 3,234,326 -0.02(-0.28%)
Jul 10, 2003 5.705 5.705 5.595 5.640 3,466,998 -0.09(-1.57%)
Jul 09, 2003 5.726 5.758 5.691 5.730 4,531,800 -0.02(-0.33%)
Jul 08, 2003 5.705 5.771 5.691 5.749 3,823,803 +0.04(+0.76%)
Jul 07, 2003 5.457 5.722 5.457 5.705 6,695,087 +0.25(+4.55%)
Jul 03, 2003 5.420 5.463 5.401 5.457 1,406,012 +0.02(+0.38%)
Jul 02, 2003 5.452 5.476 5.359 5.436 5,577,264 -0.02(-0.29%)
Jul 01, 2003 5.430 5.473 5.386 5.452 5,420,070 +0.01(+0.12%)
Jun 30, 2003 5.380 5.515 5.380 5.446 4,282,286 +0.00(+0.00%)
Jun 27, 2003 5.460 5.481 5.372 5.446 2,980,446 -0.01(-0.26%)
Jun 26, 2003 5.451 5.503 5.438 5.460 4,562,365 +0.01(+0.18%)
Jun 25, 2003 5.471 5.503 5.427 5.451 3,659,124 -0.02(-0.41%)
Jun 24, 2003 5.479 5.547 5.427 5.473 3,510,663 -0.02(-0.41%)
Jun 23, 2003 5.595 5.595 5.468 5.495 3,757,058 -0.12(-2.14%)
Jun 20, 2003 5.651 5.656 5.596 5.616 3,100,836 -0.00(-0.03%)
Jun 19, 2003 5.675 5.685 5.561 5.617 5,277,847 -0.12(-2.15%)
Jun 18, 2003 5.691 5.744 5.611 5.741 4,697,103 +0.05(+0.82%)
Jun 17, 2003 5.787 5.891 5.664 5.694 6,413,136 -0.13(-2.28%)
Jun 16, 2003 5.680 5.869 5.659 5.827 7,426,787 +0.18(+3.18%)
Jun 13, 2003 6.012 6.090 5.547 5.648 14,097,547 -0.56(-8.99%)
Jun 12, 2003 6.260 6.260 6.158 6.206 3,014,130 -0.02(-0.36%)
Jun 11, 2003 6.162 6.228 6.093 6.228 2,680,405 +0.10(+1.60%)
Jun 10, 2003 6.129 6.153 6.084 6.130 1,650,535 +0.03(+0.55%)
Jun 09, 2003 6.191 6.191 6.045 6.097 3,138,263 -0.10(-1.60%)
Jun 06, 2003 6.249 6.268 6.146 6.196 4,721,430 -0.05(-0.85%)
Jun 05, 2003 6.244 6.292 6.212 6.249 2,450,852 +0.04(+0.67%)
Jun 04, 2003 6.122 6.222 6.065 6.207 1,762,817 +0.08(+1.39%)
Jun 03, 2003 6.204 6.204 6.041 6.122 2,757,130 -0.04(-0.70%)
Jun 02, 2003 6.109 6.217 6.109 6.166 2,415,296 +0.06(+1.02%)
May 30, 2003 5.899 6.106 5.877 6.103 3,164,462 +0.24(+4.13%)
May 29, 2003 5.899 5.914 5.827 5.861 4,404,547 -0.04(-0.65%)
May 28, 2003 5.964 5.978 5.872 5.899 4,889,229 -0.07(-1.21%)
May 27, 2003 5.816 5.975 5.806 5.972 3,631,677 +0.14(+2.42%)
May 23, 2003 5.855 5.855 5.773 5.831 2,752,764 -0.04(-0.68%)
May 22, 2003 5.794 5.883 5.784 5.871 2,536,310 +0.09(+1.61%)
May 21, 2003 5.819 5.827 5.755 5.778 1,449,677 -0.03(-0.44%)
May 20, 2003 5.850 5.930 5.762 5.803 1,986,132 -0.04(-0.66%)
May 19, 2003 5.917 5.917 5.842 5.842 4,224,897 -0.11(-1.78%)
May 16, 2003 5.893 5.948 5.784 5.948 3,581,151 +0.03(+0.54%)
May 15, 2003 5.851 5.915 5.808 5.915 2,543,796 +0.09(+1.57%)
May 14, 2003 6.004 6.004 5.818 5.824 4,191,837 -0.18(-2.99%)
May 13, 2003 6.108 6.108 5.960 6.004 2,835,727 -0.13(-2.09%)
May 12, 2003 5.992 6.132 5.944 6.132 2,630,502 +0.14(+2.33%)
May 09, 2003 6.074 6.074 5.943 5.992 2,463,951 -0.07(-1.08%)
May 08, 2003 6.028 6.082 5.975 6.058 2,739,041 +0.01(+0.16%)
May 07, 2003 6.100 6.101 6.002 6.049 2,818,885 -0.06(-1.02%)
May 06, 2003 6.012 6.111 5.999 6.111 4,285,404 +0.09(+1.52%)
May 05, 2003 6.175 6.180 5.999 6.020 3,307,309 -0.17(-2.77%)
May 02, 2003 6.148 6.220 6.089 6.191 4,806,265 +0.03(+0.44%)
May 01, 2003 6.289 6.289 6.134 6.164 2,988,555 -0.14(-2.26%)
Apr 30, 2003 6.404 6.404 6.267 6.307 4,907,942 -0.13(-2.07%)
Apr 29, 2003 6.263 6.440 6.263 6.440 3,438,304 +0.14(+2.16%)
Apr 28, 2003 6.169 6.319 6.169 6.303 1,979,270 +0.13(+2.05%)
Apr 25, 2003 6.302 6.315 6.132 6.177 2,265,588 -0.14(-2.23%)
Apr 24, 2003 6.344 6.348 6.209 6.318 2,152,683 -0.06(-1.00%)
Apr 23, 2003 6.404 6.404 6.262 6.382 2,160,168 -0.03(-0.43%)
Apr 22, 2003 6.159 6.409 6.114 6.409 3,072,766 +0.23(+3.71%)
Apr 21, 2003 6.249 6.249 6.145 6.180 1,769,055 -0.07(-1.08%)
Apr 17, 2003 6.235 6.251 6.177 6.247 1,777,788 +0.01(+0.21%)
Apr 16, 2003 6.340 6.372 6.193 6.235 2,541,925 -0.10(-1.64%)
Apr 15, 2003 6.268 6.344 6.244 6.339 2,110,265 +0.10(+1.62%)
Apr 14, 2003 6.097 6.243 6.084 6.238 2,497,012 +0.14(+2.31%)
Apr 11, 2003 6.132 6.196 6.037 6.097 2,069,719 +0.00(+0.08%)
Apr 10, 2003 5.992 6.092 5.988 6.092 1,771,550 +0.10(+1.66%)
Apr 09, 2003 6.076 6.151 5.968 5.992 1,859,503 -0.08(-1.29%)
Apr 08, 2003 6.138 6.140 6.015 6.071 1,677,982 -0.07(-1.10%)
Apr 07, 2003 6.164 6.236 6.114 6.138 1,988,003 +0.04(+0.71%)
Apr 04, 2003 6.092 6.153 6.053 6.095 2,280,559 +0.04(+0.58%)
Apr 03, 2003 6.124 6.135 6.020 6.060 2,732,179 -0.05(-0.89%)
Apr 02, 2003 6.037 6.132 5.967 6.114 1,598,761 +0.15(+2.50%)
Apr 01, 2003 6.020 6.020 5.874 5.965 2,564,381 -0.07(-1.12%)
Mar 31, 2003 5.964 6.098 5.883 6.033 3,365,945 +0.01(+0.19%)
Mar 28, 2003 5.943 6.033 5.843 6.021 2,929,295 +0.08(+1.32%)
Mar 27, 2003 5.917 6.004 5.866 5.943 1,732,251 -0.01(-0.19%)
Mar 26, 2003 5.972 6.012 5.922 5.954 7,485,423 -0.06(-0.93%)
Mar 25, 2003 5.965 6.058 5.952 6.010 3,156,977 +0.04(+0.67%)
Mar 24, 2003 6.308 6.308 5.954 5.970 4,022,167 -0.34(-5.34%)
Mar 21, 2003 6.042 6.307 6.020 6.307 6,487,366 +0.37(+6.27%)
Mar 20, 2003 5.867 5.956 5.774 5.935 2,239,389 +0.05(+0.82%)
Mar 19, 2003 5.798 5.887 5.771 5.887 2,039,154 +0.10(+1.80%)
Mar 18, 2003 5.919 5.919 5.750 5.782 2,942,395 -0.14(-2.30%)
Mar 17, 2003 5.616 5.924 5.555 5.919 2,811,400 +0.29(+5.16%)
Mar 14, 2003 5.685 5.685 5.600 5.629 2,012,955 -0.06(-0.99%)
Mar 13, 2003 5.385 5.688 5.385 5.685 3,574,913 +0.32(+6.01%)
Mar 12, 2003 5.390 5.391 5.298 5.362 1,890,693 -0.04(-0.83%)
Mar 11, 2003 5.354 5.489 5.353 5.407 1,969,913 +0.03(+0.63%)
Mar 10, 2003 5.476 5.499 5.359 5.374 2,049,134 -0.16(-2.84%)
Mar 07, 2003 5.338 5.534 5.293 5.531 2,928,048 +0.19(+3.63%)
Mar 06, 2003 5.346 5.396 5.269 5.337 1,868,236 -0.05(-0.89%)
Mar 05, 2003 5.332 5.390 5.305 5.385 1,749,093 +0.04(+0.69%)
Mar 04, 2003 5.452 5.467 5.342 5.348 1,772,797 -0.11(-1.94%)
Mar 03, 2003 5.451 5.503 5.431 5.454 2,058,491 +0.03(+0.50%)
Feb 28, 2003 5.370 5.475 5.353 5.427 2,168,277 +0.06(+1.04%)
Feb 27, 2003 5.290 5.374 5.266 5.370 2,049,134 +0.10(+1.98%)
Feb 26, 2003 5.332 5.332 5.249 5.266 2,996,040 -0.07(-1.23%)
Feb 25, 2003 5.314 5.337 5.229 5.332 3,506,297 +0.00(+0.09%)
Feb 24, 2003 5.497 5.497 5.313 5.327 4,086,417 -0.21(-3.79%)
Feb 21, 2003 5.478 5.537 5.419 5.537 2,692,881 +0.07(+1.20%)
Feb 20, 2003 5.476 5.512 5.446 5.471 2,087,809 -0.01(-0.23%)
Feb 19, 2003 5.531 5.560 5.470 5.484 1,666,130 -0.05(-0.84%)
Feb 18, 2003 5.491 5.558 5.491 5.531 2,519,468 +0.02(+0.32%)
Feb 14, 2003 5.542 5.606 5.475 5.513 4,745,134 -0.03(-0.49%)
Feb 13, 2003 5.611 5.625 5.486 5.540 3,082,123 -0.10(-1.85%)
Feb 12, 2003 5.688 5.734 5.617 5.645 2,808,281 -0.04(-0.76%)
Feb 11, 2003 5.435 5.744 5.419 5.688 6,065,064 +0.29(+5.28%)
Feb 10, 2003 5.475 5.499 5.401 5.402 2,755,259 -0.07(-1.23%)
Feb 07, 2003 5.572 5.579 5.449 5.470 1,888,198 -0.06(-1.13%)
Feb 06, 2003 5.520 5.611 5.499 5.532 2,997,912 -0.03(-0.60%)
Feb 05, 2003 5.520 5.595 5.500 5.566 2,580,599 +0.09(+1.58%)
Feb 04, 2003 5.544 5.544 5.393 5.479 3,117,055 -0.06(-1.16%)
Feb 03, 2003 5.667 5.715 5.542 5.544 3,078,380 -0.10(-1.85%)
Jan 31, 2003 5.536 5.680 5.531 5.648 3,969,769 +0.03(+0.51%)
Jan 30, 2003 5.685 5.758 5.604 5.619 1,903,792 -0.05(-0.88%)
Jan 29, 2003 5.739 5.752 5.659 5.669 2,137,712 -0.10(-1.78%)
Jan 28, 2003 5.598 5.779 5.598 5.771 1,890,069 +0.17(+3.12%)
Jan 27, 2003 5.688 5.731 5.596 5.596 1,675,487 -0.10(-1.80%)
Jan 24, 2003 5.831 5.831 5.680 5.699 1,091,000 -0.11(-1.88%)
Jan 23, 2003 5.765 5.843 5.760 5.808 2,005,469 +0.07(+1.17%)
Jan 22, 2003 5.725 5.810 5.723 5.741 1,873,227 +0.04(+0.76%)
Jan 21, 2003 5.901 5.909 5.691 5.697 2,697,247 -0.19(-3.19%)
Jan 17, 2003 5.964 5.965 5.840 5.885 1,611,861 -0.08(-1.32%)
Jan 16, 2003 5.866 5.964 5.863 5.964 2,006,093 +0.11(+1.92%)
Jan 15, 2003 5.951 5.964 5.803 5.851 2,457,714 -0.11(-1.88%)
Jan 14, 2003 6.028 6.076 5.940 5.964 2,006,093 -0.10(-1.59%)
Jan 13, 2003 6.023 6.092 5.949 6.060 2,084,066 +0.04(+0.67%)
Jan 10, 2003 5.980 6.076 5.972 6.020 1,464,647 +0.02(+0.27%)
Jan 09, 2003 5.941 6.092 5.940 6.004 1,885,702 +0.06(+1.08%)
Jan 08, 2003 5.866 5.944 5.813 5.940 1,995,489 +0.09(+1.53%)
Jan 07, 2003 5.983 6.004 5.823 5.850 3,725,869 -0.17(-2.82%)
Jan 06, 2003 5.980 6.076 5.980 6.020 2,573,738 +0.03(+0.48%)
Jan 03, 2003 6.004 6.041 5.922 5.991 1,764,688 -0.01(-0.21%)
Jan 02, 2003 5.786 6.044 5.786 6.004 3,150,115 +0.22(+3.88%)
Dec 31, 2002 5.699 5.848 5.699 5.779 1,861,999 +0.07(+1.18%)
Dec 30, 2002 5.614 5.744 5.590 5.712 1,251,313 +0.06(+1.11%)
Dec 27, 2002 5.726 5.736 5.637 5.649 1,120,942 -0.09(-1.56%)
Dec 26, 2002 5.662 5.787 5.662 5.739 1,315,563 +0.10(+1.79%)
Dec 24, 2002 5.707 5.709 5.609 5.638 1,728,509 -0.08(-1.32%)
Dec 23, 2002 5.893 5.893 5.691 5.713 2,122,117 -0.18(-3.05%)
Dec 20, 2002 5.779 5.964 5.768 5.893 3,040,953 +0.12(+2.03%)
Dec 19, 2002 5.850 5.946 5.715 5.776 3,438,304 -0.07(-1.15%)
Dec 18, 2002 5.915 5.924 5.766 5.843 1,891,316 -0.09(-1.51%)
Dec 17, 2002 6.020 6.020 5.896 5.933 1,763,440 -0.07(-1.15%)
Dec 16, 2002 5.915 6.020 5.835 6.002 2,662,939 +0.10(+1.66%)
Dec 13, 2002 5.915 5.980 5.835 5.904 3,942,322 -0.04(-0.62%)
Dec 12, 2002 5.899 5.944 5.843 5.941 2,467,070 +0.07(+1.26%)
Dec 11, 2002 5.806 5.867 5.755 5.867 1,546,987 +0.05(+0.83%)
Dec 10, 2002 5.779 5.835 5.734 5.819 2,031,668 +0.02(+0.41%)
Dec 09, 2002 5.898 5.899 5.795 5.795 2,291,163 -0.13(-2.27%)
Dec 06, 2002 5.875 5.956 5.797 5.930 2,115,879 +0.01(+0.24%)
Dec 05, 2002 6.077 6.077 5.832 5.915 2,749,021 -0.16(-2.66%)
Dec 04, 2002 5.996 6.121 5.919 6.077 2,707,228 +0.04(+0.69%)
Dec 03, 2002 6.146 6.196 6.028 6.036 2,831,361 -0.09(-1.54%)
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.