Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.946 8.057 7.899 8.028 15,065,905 +0.01(+0.07%)
May 27, 2004 7.975 8.063 7.928 8.022 18,922,668 +0.19(+2.39%)
May 26, 2004 7.788 7.852 7.712 7.835 20,066,706 -0.06(-0.81%)
May 25, 2004 7.619 7.946 7.566 7.899 24,204,858 +0.24(+3.13%)
May 24, 2004 7.642 7.689 7.624 7.659 18,275,852 +0.01(+0.08%)
May 21, 2004 7.636 7.671 7.513 7.654 29,003,178 -0.03(-0.38%)
May 20, 2004 7.835 7.852 7.665 7.683 21,089,050 -0.18(-2.23%)
May 19, 2004 8.022 8.022 7.835 7.858 25,085,994 +0.06(+0.82%)
May 18, 2004 7.765 7.806 7.724 7.794 17,488,856 +0.15(+1.99%)
May 17, 2004 7.607 7.730 7.584 7.642 18,091,342 -0.06(-0.83%)
May 14, 2004 7.695 7.765 7.624 7.706 27,934,792 -0.17(-2.15%)
May 13, 2004 7.718 7.893 7.671 7.876 29,495,778 -0.07(-0.88%)
May 12, 2004 7.946 7.963 7.776 7.946 21,300,434 -0.06(-0.73%)
May 11, 2004 7.963 8.028 7.887 8.004 24,026,852 +0.00(+0.00%)
May 10, 2004 8.057 8.063 7.858 8.004 21,911,306 -0.11(-1.30%)
May 07, 2004 8.214 8.302 8.109 8.109 17,244,780 -0.16(-1.91%)
May 06, 2004 8.285 8.343 8.209 8.267 14,322,212 -0.14(-1.67%)
May 05, 2004 8.454 8.501 8.302 8.407 28,410,448 +0.14(+1.70%)
May 04, 2004 8.209 8.343 8.139 8.267 19,448,988 +0.11(+1.36%)
May 03, 2004 8.267 8.285 8.127 8.156 19,118,134 -0.03(-0.36%)
Apr 30, 2004 8.314 8.314 8.179 8.185 21,644,638 -0.15(-1.82%)
Apr 29, 2004 8.326 8.419 8.261 8.337 31,535,670 -0.19(-2.26%)
Apr 28, 2004 8.571 8.615 8.477 8.530 25,441,324 -0.19(-2.21%)
Apr 27, 2004 8.746 8.834 8.705 8.723 22,449,606 -0.09(-1.06%)
Apr 26, 2004 8.968 8.974 8.770 8.816 16,525,735 -0.07(-0.79%)
Apr 23, 2004 8.875 8.904 8.793 8.886 17,530,790 +0.06(+0.66%)
Apr 22, 2004 8.676 8.863 8.629 8.828 27,970,052 +0.06(+0.67%)
Apr 21, 2004 8.641 8.799 8.618 8.770 23,065,614 +0.02(+0.27%)
Apr 20, 2004 8.974 8.997 8.740 8.746 33,416,042 -0.19(-2.16%)
Apr 19, 2004 8.828 8.939 8.711 8.939 53,685,232 +0.40(+4.72%)
Apr 16, 2004 8.670 8.764 8.209 8.536 160,246,784 -0.84(-8.97%)
Apr 15, 2004 9.494 9.535 9.371 9.377 40,529,308 -0.31(-3.20%)
Apr 14, 2004 9.517 9.687 9.488 9.687 33,826,656 -0.04(-0.36%)
Apr 13, 2004 9.885 9.915 9.669 9.722 35,732,360 -0.23(-2.35%)
Apr 12, 2004 10.08 10.09 9.921 9.956 28,890,554 -0.04(-0.35%)
Apr 08, 2004 10.05 10.07 9.897 9.991 37,073,404 +0.11(+1.06%)
Apr 07, 2004 10.06 10.08 9.862 9.885 87,228,616 -0.17(-1.69%)
Apr 06, 2004 10.40 10.40 10.02 10.05 168,732,944 -2.30(-18.63%)
Apr 05, 2004 12.28 12.41 12.16 12.36 15,089,183 +0.03(+0.24%)
Apr 02, 2004 12.30 12.37 12.22 12.33 13,928,714 +0.23(+1.93%)
Apr 01, 2004 12.15 12.15 12.04 12.09 16,489,106 +0.25(+2.07%)
Mar 31, 2004 11.83 11.94 11.77 11.85 18,106,574 +0.15(+1.25%)
Mar 30, 2004 11.63 11.70 11.57 11.70 13,059,218 +0.01(+0.10%)
Mar 29, 2004 11.74 11.76 11.63 11.69 18,719,502 +0.26(+2.30%)
Mar 26, 2004 11.52 11.60 11.43 11.43 18,857,114 -0.33(-2.83%)
Mar 25, 2004 11.68 11.80 11.60 11.76 21,720,462 +0.34(+3.02%)
Mar 24, 2004 11.39 11.63 11.29 11.42 23,625,308 +0.09(+0.83%)
Mar 23, 2004 11.66 11.70 11.24 11.32 34,809,460 -0.09(-0.77%)
Mar 22, 2004 11.60 11.60 11.35 11.41 18,404,052 -0.29(-2.45%)
Mar 19, 2004 11.90 11.95 11.60 11.70 32,890,064 -0.44(-3.61%)
Mar 18, 2004 12.16 12.23 12.02 12.13 19,506,498 -0.37(-2.99%)
Mar 17, 2004 12.42 12.54 12.35 12.51 17,881,840 +0.32(+2.59%)
Mar 16, 2004 12.22 12.35 12.04 12.19 15,708,785 +0.26(+2.15%)
Mar 15, 2004 12.42 12.43 11.51 11.94 16,818,932 -0.54(-4.31%)
Mar 12, 2004 12.44 12.55 12.29 12.47 17,610,552 +0.13(+1.09%)
Mar 11, 2004 12.51 12.65 12.34 12.34 21,342,880 -0.38(-2.99%)
Mar 10, 2004 12.89 12.92 12.71 12.72 18,443,590 -0.46(-3.46%)
Mar 09, 2004 13.29 13.36 13.06 13.17 16,940,458 -0.29(-2.17%)
Mar 08, 2004 13.68 13.74 13.42 13.47 22,193,378 -0.10(-0.73%)
Mar 05, 2004 13.37 13.70 13.32 13.57 23,688,980 +0.28(+2.11%)
Mar 04, 2004 13.09 13.32 13.06 13.29 13,226,441 +0.27(+2.11%)
Mar 03, 2004 12.94 13.12 12.77 13.01 16,982,050 +0.12(+0.91%)
Mar 02, 2004 13.01 13.12 12.84 12.89 12,476,073 -0.10(-0.76%)
Mar 01, 2004 12.88 13.02 12.81 12.99 11,092,410 +0.27(+2.16%)
Feb 27, 2004 12.97 13.01 12.68 12.72 21,823,500 -0.18(-1.40%)
Feb 26, 2004 12.69 12.94 12.68 12.90 16,642,295 +0.01(+0.09%)
Feb 25, 2004 12.91 12.98 12.75 12.89 15,074,121 -0.07(-0.54%)
Feb 24, 2004 12.91 13.09 12.79 12.96 18,359,208 -0.07(-0.54%)
Feb 23, 2004 13.30 13.32 12.97 13.03 20,538,084 +0.04(+0.31%)
Feb 20, 2004 13.13 13.15 12.88 12.99 16,458,640 -0.15(-1.11%)
Feb 19, 2004 13.30 13.36 13.11 13.13 15,446,224 -0.06(-0.49%)
Feb 18, 2004 13.43 13.43 13.15 13.20 13,061,100 -0.07(-0.53%)
Feb 17, 2004 13.24 13.29 13.14 13.27 9,883,673 +0.30(+2.30%)
Feb 13, 2004 13.16 13.20 12.88 12.97 8,780,372 -0.13(-0.98%)
Feb 12, 2004 13.27 13.34 13.06 13.10 14,808,137 -0.17(-1.28%)
Feb 11, 2004 13.10 13.29 12.99 13.27 20,242,318 +0.38(+2.95%)
Feb 10, 2004 12.79 12.95 12.76 12.89 19,199,950 +0.35(+2.80%)
Feb 09, 2004 12.54 12.67 12.47 12.54 15,626,114 +0.11(+0.89%)
Feb 06, 2004 12.35 12.44 12.29 12.43 18,806,450 +0.47(+3.91%)
Feb 05, 2004 12.11 12.13 11.91 11.96 8,631,291 -0.02(-0.15%)
Feb 04, 2004 12.06 12.11 11.88 11.98 11,111,751 -0.29(-2.33%)
Feb 03, 2004 12.25 12.28 12.18 12.26 8,280,069 +0.15(+1.25%)
Feb 02, 2004 12.13 12.26 12.09 12.11 10,410,164 +0.04(+0.34%)
Jan 30, 2004 11.99 12.12 11.93 12.07 13,154,212 +0.08(+0.68%)
Jan 29, 2004 12.04 12.12 11.77 11.99 20,011,936 -0.06(-0.49%)
Jan 28, 2004 12.37 12.43 12.04 12.05 20,340,906 -0.27(-2.18%)
Jan 27, 2004 12.44 12.52 12.28 12.32 12,595,886 -0.10(-0.80%)
Jan 26, 2004 12.39 12.42 12.23 12.42 14,513,570 +0.06(+0.47%)
Jan 23, 2004 12.42 12.58 12.29 12.36 15,175,277 +0.01(+0.05%)
Jan 22, 2004 12.38 12.55 12.31 12.35 23,853,980 +0.10(+0.81%)
Jan 21, 2004 12.09 12.27 11.91 12.25 23,889,752 -0.08(-0.62%)
Jan 20, 2004 12.39 12.39 12.25 12.33 19,164,176 +0.11(+0.86%)
Jan 16, 2004 12.11 12.27 12.06 12.22 15,466,421 +0.11(+0.92%)
Jan 15, 2004 12.18 12.20 11.99 12.11 15,470,187 -0.11(-0.91%)
Jan 14, 2004 12.22 12.30 12.16 12.22 22,485,378 +0.19(+1.55%)
Jan 13, 2004 12.37 12.40 11.90 12.04 19,683,992 -0.26(-2.14%)
Jan 12, 2004 12.19 12.32 12.07 12.30 20,519,598 +0.23(+1.89%)
Jan 09, 2004 11.95 12.32 11.89 12.07 46,321,900 +0.11(+0.93%)
Jan 08, 2004 10.50 12.08 11.67 11.96 75,672,016 +1.46(+13.91%)
Jan 07, 2004 10.51 10.54 10.37 10.50 34,316,860 +0.28(+2.74%)
Jan 06, 2004 10.20 10.25 10.10 10.22 21,295,298 +0.05(+0.52%)
Jan 05, 2004 10.12 10.22 10.11 10.17 35,086,228 +0.13(+1.34%)
Jan 02, 2004 10.17 10.18 10.01 10.03 22,925,262 +0.10(+1.00%)
Dec 31, 2003 9.944 9.979 9.880 9.932 14,470,951 -0.01(-0.12%)
Dec 30, 2003 9.950 10.07 9.921 9.944 15,008,566 -0.01(-0.06%)
Dec 29, 2003 9.850 9.961 9.827 9.950 24,115,170 +0.20(+2.04%)
Dec 26, 2003 9.745 9.774 9.652 9.751 14,403,171 +0.02(+0.24%)
Dec 24, 2003 9.739 9.833 9.698 9.728 13,845,701 -0.12(-1.19%)
Dec 23, 2003 10.00 10.04 9.763 9.845 29,134,458 -0.11(-1.12%)
Dec 22, 2003 9.932 9.979 9.897 9.956 21,899,324 -0.06(-0.58%)
Dec 19, 2003 10.12 10.14 9.950 10.01 23,606,480 -0.10(-0.98%)
Dec 18, 2003 9.932 10.14 9.932 10.11 31,621,080 +0.11(+1.11%)
Dec 17, 2003 10.28 10.10 9.903 10.00 33,596,960 -0.27(-2.67%)
Dec 16, 2003 10.33 10.33 10.11 10.28 26,370,898 +0.02(+0.23%)
Dec 15, 2003 10.29 10.49 10.25 10.25 15,657,608 -0.04(-0.34%)
Dec 12, 2003 10.43 10.45 10.29 10.29 13,276,592 -0.13(-1.23%)
Dec 11, 2003 10.20 10.42 10.17 10.42 15,109,722 +0.12(+1.13%)
Dec 10, 2003 10.22 10.29 10.17 10.30 22,850,294 +0.08(+0.80%)
Dec 09, 2003 10.46 10.51 10.19 10.22 26,368,330 -0.24(-2.29%)
Dec 08, 2003 10.56 10.50 10.38 10.46 22,178,316 -0.10(-0.94%)
Dec 05, 2003 10.78 10.63 10.53 10.56 18,001,654 -0.22(-2.06%)
Dec 04, 2003 10.53 10.81 10.63 10.78 18,828,872 +0.25(+2.33%)
Dec 03, 2003 10.52 10.66 10.52 10.53 17,151,156 +0.01(+0.11%)
Dec 02, 2003 10.55 10.64 10.51 10.52 15,892,440 -0.04(-0.33%)
Dec 01, 2003 10.52 10.57 10.44 10.56 15,875,495 +0.05(+0.50%)
Nov 28, 2003 10.50 10.54 10.46 10.50 3,901,265 +0.00(+0.00%)
Nov 26, 2003 10.40 10.57 10.45 10.50 11,782,530 +0.11(+1.01%)
Nov 25, 2003 10.34 10.50 10.39 10.40 14,915,797 +0.06(+0.62%)
Nov 24, 2003 10.46 10.63 10.30 10.34 51,813,760 -0.06(-0.56%)
Nov 21, 2003 10.19 10.42 10.32 10.39 20,834,362 +0.20(+2.01%)
Nov 20, 2003 10.18 10.37 10.17 10.19 15,088,499 -0.12(-1.13%)
Nov 19, 2003 10.23 10.31 10.20 10.31 14,123,666 +0.07(+0.68%)
Nov 18, 2003 10.34 10.41 10.22 10.24 16,467,540 +0.03(+0.29%)
Nov 17, 2003 10.25 10.29 10.12 10.21 10,872,640 -0.18(-1.74%)
Nov 14, 2003 10.45 10.62 10.37 10.39 17,534,898 -0.06(-0.56%)
Nov 13, 2003 10.37 10.50 10.36 10.45 14,756,618 +0.08(+0.79%)
Nov 12, 2003 9.979 10.43 10.22 10.36 19,998,756 +0.39(+3.86%)
Nov 11, 2003 10.03 10.07 9.926 9.979 13,497,389 -0.05(-0.52%)
Nov 10, 2003 10.27 10.18 10.03 10.03 11,389,887 -0.23(-2.28%)
Nov 07, 2003 10.35 10.38 10.25 10.27 13,925,804 +0.02(+0.23%)
Nov 06, 2003 10.06 10.33 10.05 10.24 22,959,836 +0.19(+1.86%)
Nov 05, 2003 10.03 10.05 9.845 10.05 20,280,486 +0.06(+0.64%)
Nov 04, 2003 10.03 10.05 9.921 9.991 12,055,966 -0.05(-0.52%)
Nov 03, 2003 9.926 10.14 10.02 10.04 11,879,962 +0.12(+1.18%)
Oct 31, 2003 9.921 10.00 9.874 9.926 19,941,930 +0.01(+0.06%)
Oct 30, 2003 10.03 10.06 9.915 9.921 17,728,310 -0.11(-1.05%)
Oct 29, 2003 10.00 10.08 9.950 10.03 11,795,025 +0.02(+0.23%)
Oct 28, 2003 9.891 10.00 9.845 10.00 17,694,248 +0.22(+2.21%)
Oct 27, 2003 9.815 9.827 9.739 9.786 10,832,759 -0.03(-0.30%)
Oct 24, 2003 9.833 9.915 9.698 9.815 12,162,849 -0.08(-0.83%)
Oct 23, 2003 9.839 9.909 9.774 9.897 10,537,336 +0.02(+0.18%)
Oct 22, 2003 9.950 9.985 9.880 9.880 12,574,662 -0.16(-1.63%)
Oct 21, 2003 9.891 10.08 9.956 10.04 16,593,514 +0.15(+1.54%)
Oct 20, 2003 9.845 9.915 9.786 9.891 12,849,203 -0.04(-0.41%)
Oct 17, 2003 9.710 10.04 9.880 9.932 29,458,464 +0.22(+2.29%)
Oct 16, 2003 10.07 9.769 9.605 9.710 39,870,168 -0.36(-3.54%)
Oct 15, 2003 9.973 10.14 9.932 10.07 35,685,632 +0.09(+0.94%)
Oct 14, 2003 9.950 10.00 9.921 9.973 24,866,224 -0.11(-1.10%)
Oct 13, 2003 10.11 10.20 10.04 10.08 19,637,950 -0.03(-0.29%)
Oct 10, 2003 10.08 10.14 10.03 10.11 15,687,561 +0.12(+1.17%)
Oct 09, 2003 10.05 10.12 9.961 9.996 23,586,456 +0.14(+1.42%)
Oct 08, 2003 10.01 10.01 9.821 9.856 19,122,756 +0.01(+0.12%)
Oct 07, 2003 9.862 9.850 9.698 9.845 15,518,796 -0.02(-0.18%)
Oct 06, 2003 9.815 9.938 9.798 9.862 15,523,247 +0.05(+0.48%)
Oct 03, 2003 9.675 9.956 9.734 9.815 36,101,896 +0.14(+1.45%)
Oct 02, 2003 9.436 9.769 9.319 9.675 53,565,592 +0.32(+3.37%)
Oct 01, 2003 9.114 9.418 9.103 9.360 21,670,140 +0.25(+2.69%)
Sep 30, 2003 9.290 9.249 9.050 9.114 27,814,124 -0.18(-1.89%)
Sep 29, 2003 8.916 9.301 9.085 9.290 34,241,548 +0.37(+4.19%)
Sep 26, 2003 8.805 9.056 8.840 8.916 24,977,306 +0.11(+1.26%)
Sep 25, 2003 8.910 8.968 8.805 8.805 17,994,122 -0.04(-0.40%)
Sep 24, 2003 9.103 9.149 8.840 8.840 26,422,246 -0.26(-2.89%)
Sep 23, 2003 9.044 9.149 8.945 9.103 36,074,168 +0.06(+0.65%)
Sep 22, 2003 9.202 9.202 8.974 9.044 25,595,540 -0.32(-3.37%)
Sep 19, 2003 9.301 9.436 9.225 9.360 21,609,206 +0.06(+0.63%)
Sep 18, 2003 9.073 9.290 9.120 9.301 17,893,308 +0.23(+2.51%)
Sep 17, 2003 9.249 9.249 9.032 9.073 16,378,537 -0.18(-1.90%)
Sep 16, 2003 8.986 9.266 9.027 9.249 23,507,892 +0.26(+2.93%)
Sep 15, 2003 9.114 9.155 8.951 8.986 22,854,058 -0.13(-1.41%)
Sep 12, 2003 9.173 9.179 9.015 9.114 16,601,217 +0.00(+0.00%)
Sep 11, 2003 9.068 9.138 8.927 9.114 28,203,344 +0.12(+1.36%)
Sep 10, 2003 9.068 9.114 8.945 8.992 45,909,916 -0.36(-3.81%)
Sep 09, 2003 9.406 9.523 9.330 9.348 47,954,600 -0.63(-6.27%)
Sep 08, 2003 9.640 9.991 9.605 9.973 38,284,024 +0.31(+3.20%)
Sep 05, 2003 9.599 9.815 9.593 9.663 22,002,876 -0.15(-1.55%)
Sep 04, 2003 9.804 9.862 9.728 9.815 19,975,136 +0.06(+0.66%)
Sep 03, 2003 9.804 9.839 9.710 9.751 26,394,688 +0.12(+1.27%)
Sep 02, 2003 9.453 9.640 9.377 9.628 23,303,698 +0.11(+1.17%)
Aug 29, 2003 9.587 9.669 9.476 9.517 13,622,678 -0.06(-0.61%)
Aug 28, 2003 9.500 9.623 9.441 9.576 24,784,922 +0.05(+0.49%)
Aug 27, 2003 9.254 9.628 9.254 9.529 32,932,512 +0.30(+3.29%)
Aug 26, 2003 8.904 9.260 8.816 9.225 30,624,068 +0.20(+2.27%)
Aug 25, 2003 9.032 9.079 8.939 9.021 11,517,744 -0.07(-0.77%)
Aug 22, 2003 9.214 9.342 9.032 9.091 20,383,354 -0.01(-0.13%)
Aug 21, 2003 9.138 9.225 9.027 9.103 21,346,132 +0.04(+0.39%)
Aug 20, 2003 8.986 9.179 8.968 9.068 22,904,550 -0.12(-1.27%)
Aug 19, 2003 8.927 9.237 8.851 9.184 51,362,580 +0.48(+5.50%)
Aug 18, 2003 8.600 8.729 8.583 8.705 23,938,190 +0.06(+0.74%)
Aug 15, 2003 8.594 8.641 8.548 8.641 6,860,291 +0.05(+0.61%)
Aug 14, 2003 8.565 8.670 8.548 8.588 15,004,287 -0.06(-0.68%)
Aug 13, 2003 8.618 8.764 8.565 8.647 23,852,268 +0.03(+0.34%)
Aug 12, 2003 8.489 8.635 8.390 8.618 16,082,600 +0.12(+1.44%)
Aug 11, 2003 8.355 8.553 8.349 8.495 9,883,160 +0.15(+1.82%)
Aug 08, 2003 8.454 8.466 8.308 8.343 10,023,169 +0.02(+0.21%)
Aug 07, 2003 8.290 8.384 8.250 8.326 15,962,445 -0.06(-0.77%)
Aug 06, 2003 8.285 8.483 8.226 8.390 37,068,268 -0.13(-1.51%)
Aug 05, 2003 8.618 8.676 8.501 8.518 17,701,438 -0.22(-2.47%)
Aug 04, 2003 8.653 8.816 8.571 8.734 15,533,859 +0.06(+0.74%)
Aug 01, 2003 8.676 8.758 8.647 8.670 17,794,036 -0.27(-3.01%)
Jul 31, 2003 9.027 9.032 8.822 8.939 13,683,441 +0.01(+0.13%)
Jul 30, 2003 9.044 9.062 8.875 8.927 10,083,589 -0.11(-1.23%)
Jul 29, 2003 9.167 9.202 8.986 9.038 11,988,094 +0.01(+0.13%)
Jul 28, 2003 8.997 9.120 8.980 9.027 17,063,008 +0.09(+0.98%)
Jul 25, 2003 8.810 8.968 8.740 8.939 13,032,003 +0.20(+2.27%)
Jul 24, 2003 8.881 8.945 8.711 8.740 20,196,788 -0.02(-0.20%)
Jul 23, 2003 8.781 8.810 8.612 8.758 27,436,202 +0.15(+1.77%)
Jul 22, 2003 8.553 8.653 8.518 8.606 35,513,272 +0.22(+2.58%)
Jul 21, 2003 8.489 8.507 8.378 8.390 31,048,718 -0.23(-2.71%)
Jul 18, 2003 8.606 8.647 8.115 8.623 58,062,836 +0.22(+2.64%)
Jul 17, 2003 8.916 8.916 8.337 8.401 161,480,176 -2.09(-19.89%)
Jul 16, 2003 10.28 10.56 10.24 10.49 18,904,354 +0.15(+1.47%)
Jul 15, 2003 10.50 10.52 10.26 10.34 11,956,258 -0.01(-0.11%)
Jul 14, 2003 10.42 10.59 10.33 10.35 17,907,002 -0.04(-0.34%)
Jul 11, 2003 10.31 10.46 10.31 10.38 19,569,314 -0.05(-0.50%)
Jul 10, 2003 10.43 10.62 10.40 10.43 24,293,348 -0.18(-1.71%)
Jul 09, 2003 10.34 10.80 10.31 10.62 32,460,966 +0.28(+2.71%)
Jul 08, 2003 9.909 10.34 9.897 10.34 33,469,444 +0.37(+3.75%)
Jul 07, 2003 9.640 9.967 9.628 9.961 20,832,650 +0.34(+3.52%)
Jul 03, 2003 9.611 9.734 9.587 9.623 12,450,741 -0.13(-1.38%)
Jul 02, 2003 9.675 9.780 9.611 9.757 19,568,116 +0.12(+1.21%)
Jul 01, 2003 9.558 9.687 9.482 9.640 15,562,785 +0.04(+0.43%)
Jun 30, 2003 9.716 9.757 9.558 9.599 11,791,430 -0.13(-1.32%)
Jun 27, 2003 9.885 9.921 9.669 9.728 8,978,747 -0.19(-1.89%)
Jun 26, 2003 9.821 9.926 9.804 9.915 6,870,389 +0.12(+1.19%)
Jun 25, 2003 9.845 9.985 9.757 9.798 9,201,769 -0.05(-0.53%)
Jun 24, 2003 9.821 9.985 9.757 9.850 12,021,984 -0.04(-0.35%)
Jun 23, 2003 10.11 10.12 9.880 9.885 11,877,182 -0.33(-3.20%)
Jun 20, 2003 10.37 10.43 10.12 10.21 11,588,605 -0.22(-2.07%)
Jun 19, 2003 10.34 10.64 10.31 10.43 21,662,952 +0.00(+0.00%)
Jun 18, 2003 10.21 10.45 10.16 10.43 17,389,582 +0.09(+0.90%)
Jun 17, 2003 10.32 10.39 10.25 10.34 9,804,597 +0.12(+1.14%)
Jun 16, 2003 9.985 10.27 9.979 10.22 15,534,372 +0.33(+3.37%)
Jun 13, 2003 10.11 10.13 9.821 9.885 15,888,332 -0.24(-2.37%)
Jun 12, 2003 10.18 10.25 9.996 10.12 28,533,170 -0.27(-2.64%)
Jun 11, 2003 10.31 10.43 10.22 10.40 20,350,662 +0.05(+0.51%)
Jun 10, 2003 10.31 10.39 10.14 10.35 22,537,412 -0.15(-1.39%)
Jun 09, 2003 10.32 10.50 10.30 10.49 17,565,364 +0.12(+1.18%)
Jun 06, 2003 10.62 10.66 10.36 10.37 14,889,096 -0.04(-0.39%)
Jun 05, 2003 10.35 10.44 10.27 10.41 12,368,755 -0.09(-0.89%)
Jun 04, 2003 10.36 10.56 10.32 10.50 22,196,288 -0.09(-0.88%)
Jun 03, 2003 10.43 10.61 10.37 10.60 13,543,773 +0.04(+0.39%)
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.