Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 6.098 6.206 6.098 6.154 2,419,689 +0.06(+1.02%)
May 30, 2003 5.889 6.095 5.866 6.092 3,170,217 +0.24(+4.13%)
May 29, 2003 5.889 5.903 5.817 5.850 4,412,558 -0.04(-0.65%)
May 28, 2003 5.953 5.967 5.862 5.889 4,898,120 -0.07(-1.21%)
May 27, 2003 5.806 5.964 5.796 5.961 3,638,282 +0.14(+2.42%)
May 23, 2003 5.844 5.844 5.762 5.820 2,757,770 -0.04(-0.68%)
May 22, 2003 5.783 5.873 5.774 5.860 2,540,923 +0.09(+1.61%)
May 21, 2003 5.809 5.817 5.745 5.767 1,452,313 -0.03(-0.44%)
May 20, 2003 5.839 5.919 5.751 5.793 1,989,744 -0.04(-0.66%)
May 19, 2003 5.906 5.906 5.831 5.831 4,232,581 -0.11(-1.78%)
May 16, 2003 5.882 5.937 5.774 5.937 3,587,664 +0.03(+0.54%)
May 15, 2003 5.841 5.905 5.798 5.905 2,548,422 +0.09(+1.57%)
May 14, 2003 5.993 5.993 5.807 5.814 4,199,460 -0.18(-2.99%)
May 13, 2003 6.097 6.097 5.950 5.993 2,840,885 -0.13(-2.09%)
May 12, 2003 5.982 6.121 5.934 6.121 2,635,286 +0.14(+2.33%)
May 09, 2003 6.063 6.063 5.932 5.982 2,468,432 -0.07(-1.08%)
May 08, 2003 6.017 6.071 5.964 6.047 2,744,022 +0.01(+0.16%)
May 07, 2003 6.089 6.090 5.991 6.038 2,824,012 -0.06(-1.02%)
May 06, 2003 6.001 6.100 5.988 6.100 4,293,198 +0.09(+1.52%)
May 05, 2003 6.164 6.169 5.988 6.009 3,313,324 -0.17(-2.77%)
May 02, 2003 6.137 6.209 6.078 6.180 4,815,006 +0.03(+0.44%)
May 01, 2003 6.278 6.278 6.122 6.153 2,993,990 -0.14(-2.26%)
Apr 30, 2003 6.393 6.393 6.255 6.295 4,916,868 -0.13(-2.07%)
Apr 29, 2003 6.252 6.428 6.252 6.428 3,444,557 +0.14(+2.16%)
Apr 28, 2003 6.158 6.308 6.158 6.292 1,982,870 +0.13(+2.05%)
Apr 25, 2003 6.290 6.303 6.121 6.166 2,269,708 -0.14(-2.23%)
Apr 24, 2003 6.332 6.337 6.198 6.306 2,156,598 -0.06(-1.00%)
Apr 23, 2003 6.393 6.393 6.250 6.370 2,164,097 -0.03(-0.43%)
Apr 22, 2003 6.148 6.398 6.103 6.398 3,078,354 +0.23(+3.71%)
Apr 21, 2003 6.238 6.238 6.134 6.169 1,772,272 -0.07(-1.08%)
Apr 17, 2003 6.223 6.239 6.166 6.236 1,781,021 +0.01(+0.21%)
Apr 16, 2003 6.329 6.361 6.182 6.223 2,546,547 -0.10(-1.64%)
Apr 15, 2003 6.257 6.332 6.233 6.327 2,114,103 +0.10(+1.62%)
Apr 14, 2003 6.086 6.231 6.073 6.226 2,501,553 +0.14(+2.31%)
Apr 11, 2003 6.121 6.185 6.026 6.086 2,073,483 +0.00(+0.08%)
Apr 10, 2003 5.982 6.081 5.977 6.081 1,774,772 +0.10(+1.66%)
Apr 09, 2003 6.065 6.140 5.958 5.982 1,862,885 -0.08(-1.29%)
Apr 08, 2003 6.127 6.129 6.004 6.060 1,681,034 -0.07(-1.10%)
Apr 07, 2003 6.153 6.225 6.103 6.127 1,991,619 +0.04(+0.71%)
Apr 04, 2003 6.081 6.142 6.042 6.084 2,284,706 +0.04(+0.58%)
Apr 03, 2003 6.113 6.124 6.009 6.049 2,737,148 -0.05(-0.89%)
Apr 02, 2003 6.026 6.121 5.956 6.103 1,601,669 +0.15(+2.50%)
Apr 01, 2003 6.009 6.009 5.863 5.954 2,569,045 -0.07(-1.12%)
Mar 31, 2003 5.953 6.087 5.873 6.022 3,372,066 +0.01(+0.19%)
Mar 28, 2003 5.932 6.022 5.833 6.010 2,934,623 +0.08(+1.32%)
Mar 27, 2003 5.906 5.993 5.855 5.932 1,735,402 -0.01(-0.19%)
Mar 26, 2003 5.961 6.001 5.911 5.943 7,499,036 -0.06(-0.93%)
Mar 25, 2003 5.954 6.047 5.942 5.999 3,162,718 +0.04(+0.67%)
Mar 24, 2003 6.297 6.297 5.943 5.959 4,029,482 -0.34(-5.34%)
Mar 21, 2003 6.031 6.295 6.009 6.295 6,499,165 +0.37(+6.27%)
Mar 20, 2003 5.857 5.945 5.764 5.924 2,243,461 +0.05(+0.82%)
Mar 19, 2003 5.788 5.876 5.761 5.876 2,042,862 +0.10(+1.80%)
Mar 18, 2003 5.908 5.908 5.740 5.772 2,947,746 -0.14(-2.30%)
Mar 17, 2003 5.606 5.913 5.545 5.908 2,816,513 +0.29(+5.16%)
Mar 14, 2003 5.674 5.674 5.590 5.618 2,016,615 -0.06(-0.99%)
Mar 13, 2003 5.375 5.678 5.375 5.674 3,581,414 +0.32(+6.01%)
Mar 12, 2003 5.380 5.381 5.289 5.353 1,894,131 -0.04(-0.83%)
Mar 11, 2003 5.345 5.479 5.343 5.397 1,973,496 +0.03(+0.63%)
Mar 10, 2003 5.466 5.489 5.349 5.364 2,052,861 -0.16(-2.84%)
Mar 07, 2003 5.329 5.524 5.284 5.521 2,933,373 +0.19(+3.63%)
Mar 06, 2003 5.337 5.386 5.260 5.327 1,871,634 -0.05(-0.89%)
Mar 05, 2003 5.322 5.380 5.295 5.375 1,752,274 +0.04(+0.69%)
Mar 04, 2003 5.442 5.457 5.332 5.338 1,776,021 -0.11(-1.94%)
Mar 03, 2003 5.441 5.494 5.421 5.444 2,062,235 +0.03(+0.50%)
Feb 28, 2003 5.361 5.465 5.343 5.417 2,172,220 +0.06(+1.04%)
Feb 27, 2003 5.281 5.364 5.257 5.361 2,052,861 +0.10(+1.98%)
Feb 26, 2003 5.322 5.322 5.239 5.257 3,001,489 -0.07(-1.23%)
Feb 25, 2003 5.305 5.327 5.220 5.322 3,512,673 +0.00(+0.09%)
Feb 24, 2003 5.487 5.487 5.303 5.317 4,093,849 -0.21(-3.79%)
Feb 21, 2003 5.468 5.527 5.409 5.527 2,697,778 +0.07(+1.20%)
Feb 20, 2003 5.466 5.502 5.436 5.462 2,091,606 -0.01(-0.23%)
Feb 19, 2003 5.521 5.550 5.460 5.474 1,669,160 -0.05(-0.84%)
Feb 18, 2003 5.481 5.548 5.481 5.521 2,524,050 +0.02(+0.32%)
Feb 14, 2003 5.532 5.596 5.465 5.503 4,753,764 -0.03(-0.49%)
Feb 13, 2003 5.601 5.615 5.476 5.530 3,087,728 -0.10(-1.85%)
Feb 12, 2003 5.678 5.724 5.607 5.634 2,813,388 -0.04(-0.76%)
Feb 11, 2003 5.425 5.734 5.409 5.678 6,076,094 +0.28(+5.28%)
Feb 10, 2003 5.465 5.489 5.391 5.393 2,760,270 -0.07(-1.23%)
Feb 07, 2003 5.562 5.569 5.439 5.460 1,891,631 -0.06(-1.13%)
Feb 06, 2003 5.510 5.601 5.489 5.522 3,003,364 -0.03(-0.60%)
Feb 05, 2003 5.510 5.585 5.490 5.556 2,585,292 +0.09(+1.58%)
Feb 04, 2003 5.534 5.534 5.383 5.470 3,122,723 -0.06(-1.16%)
Feb 03, 2003 5.657 5.705 5.532 5.534 3,083,978 -0.10(-1.84%)
Jan 31, 2003 5.526 5.670 5.521 5.638 3,976,989 +0.03(+0.51%)
Jan 30, 2003 5.674 5.748 5.594 5.609 1,907,254 -0.05(-0.88%)
Jan 29, 2003 5.729 5.742 5.649 5.658 2,141,599 -0.10(-1.78%)
Jan 28, 2003 5.588 5.769 5.588 5.761 1,893,506 +0.17(+3.12%)
Jan 27, 2003 5.678 5.721 5.586 5.586 1,678,534 -0.10(-1.80%)
Jan 24, 2003 5.820 5.820 5.670 5.689 1,092,984 -0.11(-1.88%)
Jan 23, 2003 5.754 5.833 5.750 5.798 2,009,116 +0.07(+1.17%)
Jan 22, 2003 5.714 5.799 5.713 5.730 1,876,633 +0.04(+0.76%)
Jan 21, 2003 5.890 5.898 5.681 5.687 2,702,152 -0.19(-3.19%)
Jan 17, 2003 5.953 5.954 5.830 5.874 1,614,792 -0.08(-1.32%)
Jan 16, 2003 5.855 5.953 5.852 5.953 2,009,741 +0.11(+1.92%)
Jan 15, 2003 5.940 5.953 5.793 5.841 2,462,183 -0.11(-1.88%)
Jan 14, 2003 6.017 6.065 5.929 5.953 2,009,741 -0.10(-1.59%)
Jan 13, 2003 6.012 6.081 5.938 6.049 2,087,856 +0.04(+0.67%)
Jan 10, 2003 5.969 6.065 5.961 6.009 1,467,311 +0.02(+0.27%)
Jan 09, 2003 5.930 6.081 5.929 5.993 1,889,132 +0.06(+1.08%)
Jan 08, 2003 5.855 5.934 5.802 5.929 1,999,118 +0.09(+1.53%)
Jan 07, 2003 5.972 5.993 5.812 5.839 3,732,645 -0.17(-2.82%)
Jan 06, 2003 5.969 6.065 5.969 6.009 2,578,418 +0.03(+0.48%)
Jan 03, 2003 5.993 6.030 5.911 5.980 1,767,897 -0.01(-0.21%)
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.