Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.025 5.195 5.014 5.167 4,929,801 +0.13(+2.66%)
May 27, 2004 5.069 5.099 5.016 5.033 3,195,443 -0.04(-0.73%)
May 26, 2004 5.033 5.118 5.033 5.070 2,152,070 +0.01(+0.19%)
May 25, 2004 5.016 5.065 4.961 5.060 5,005,287 +0.03(+0.60%)
May 24, 2004 5.058 5.092 4.996 5.030 5,078,232 +0.02(+0.38%)
May 21, 2004 4.932 5.011 4.902 5.011 4,717,860 +0.09(+1.82%)
May 20, 2004 5.015 5.015 4.828 4.921 5,609,173 -0.07(-1.33%)
May 19, 2004 5.073 5.124 4.976 4.987 6,754,887 -0.06(-1.15%)
May 18, 2004 4.981 5.052 4.976 5.045 2,803,860 +0.05(+1.05%)
May 17, 2004 4.970 5.027 4.866 4.993 3,951,752 -0.01(-0.22%)
May 14, 2004 4.964 5.069 4.964 5.004 5,891,156 +0.00(+0.05%)
May 13, 2004 5.098 5.110 4.960 5.001 7,144,655 -0.14(-2.71%)
May 12, 2004 5.165 5.179 5.015 5.140 3,772,836 -0.06(-1.14%)
May 11, 2004 5.171 5.234 5.143 5.200 2,930,154 +0.03(+0.51%)
May 10, 2004 5.147 5.246 5.122 5.173 4,414,103 -0.03(-0.56%)
May 07, 2004 5.286 5.333 5.202 5.202 2,864,830 -0.14(-2.71%)
May 06, 2004 5.332 5.373 5.304 5.347 2,928,702 -0.04(-0.74%)
May 05, 2004 5.310 5.395 5.303 5.387 3,478,877 +0.05(+0.88%)
May 04, 2004 5.375 5.416 5.318 5.340 5,110,168 -0.07(-1.30%)
May 03, 2004 5.314 5.427 5.211 5.410 6,327,013 +0.07(+1.24%)
Apr 30, 2004 5.335 5.372 5.263 5.344 3,957,559 +0.02(+0.36%)
Apr 29, 2004 5.350 5.437 5.280 5.325 4,868,106 -0.00(-0.03%)
Apr 28, 2004 5.339 5.437 5.314 5.326 6,007,651 -0.02(-0.34%)
Apr 27, 2004 5.344 5.478 5.318 5.344 6,202,897 -0.02(-0.39%)
Apr 26, 2004 5.383 5.388 5.281 5.365 4,082,401 -0.02(-0.28%)
Apr 23, 2004 5.442 5.442 5.307 5.380 4,284,180 -0.06(-1.14%)
Apr 22, 2004 5.043 5.533 5.043 5.442 15,171,187 +0.47(+9.42%)
Apr 21, 2004 5.044 5.044 4.920 4.974 7,392,887 -0.07(-1.39%)
Apr 20, 2004 5.234 5.291 5.037 5.044 5,920,552 -0.16(-3.05%)
Apr 19, 2004 5.248 5.267 5.176 5.202 3,381,617 -0.09(-1.64%)
Apr 16, 2004 5.201 5.347 5.178 5.289 3,099,634 +0.12(+2.37%)
Apr 15, 2004 5.209 5.209 5.100 5.167 3,751,424 -0.04(-0.82%)
Apr 14, 2004 5.224 5.226 5.103 5.209 5,590,301 -0.05(-0.94%)
Apr 13, 2004 5.421 5.435 5.251 5.259 4,592,292 -0.13(-2.43%)
Apr 12, 2004 5.328 5.426 5.328 5.390 3,044,834 +0.01(+0.23%)
Apr 08, 2004 5.377 5.398 5.335 5.377 3,460,006 +0.03(+0.64%)
Apr 07, 2004 5.373 5.377 5.308 5.343 2,371,269 -0.03(-0.59%)
Apr 06, 2004 5.401 5.437 5.357 5.375 4,089,659 -0.07(-1.22%)
Apr 05, 2004 5.264 5.441 5.259 5.441 5,687,925 +0.14(+2.57%)
Apr 02, 2004 5.237 5.365 5.237 5.304 4,346,601 +0.06(+1.18%)
Apr 01, 2004 5.234 5.242 5.172 5.242 6,825,655 +0.01(+0.16%)
Mar 31, 2004 5.325 5.325 5.231 5.234 3,856,669 -0.09(-1.71%)
Mar 30, 2004 5.208 5.337 5.202 5.325 4,682,295 +0.09(+1.74%)
Mar 29, 2004 5.195 5.274 5.173 5.234 2,584,298 +0.07(+1.41%)
Mar 26, 2004 5.158 5.218 5.157 5.161 3,927,437 +0.00(+0.05%)
Mar 25, 2004 5.160 5.187 5.094 5.158 5,734,741 +0.06(+1.27%)
Mar 24, 2004 5.085 5.132 5.059 5.094 5,240,091 -0.03(-0.51%)
Mar 23, 2004 5.055 5.150 5.054 5.120 3,108,707 +0.08(+1.50%)
Mar 22, 2004 5.051 5.095 5.029 5.044 4,031,956 -0.07(-1.32%)
Mar 19, 2004 5.111 5.151 5.073 5.111 3,184,918 -0.02(-0.48%)
Mar 18, 2004 5.201 5.220 5.103 5.136 5,898,051 -0.05(-1.04%)
Mar 17, 2004 5.074 5.238 5.074 5.190 4,294,704 +0.10(+2.06%)
Mar 16, 2004 5.098 5.116 5.059 5.085 7,458,211 -0.02(-0.35%)
Mar 15, 2004 5.098 5.182 5.095 5.103 4,114,700 -0.02(-0.38%)
Mar 12, 2004 5.139 5.157 5.098 5.122 5,035,771 -0.01(-0.11%)
Mar 11, 2004 5.091 5.245 5.091 5.128 6,607,545 +0.01(+0.27%)
Mar 10, 2004 5.249 5.256 5.098 5.114 4,994,399 -0.13(-2.55%)
Mar 09, 2004 5.194 5.289 5.173 5.248 5,485,420 +0.03(+0.50%)
Mar 08, 2004 5.240 5.260 5.195 5.222 3,366,012 -0.05(-0.99%)
Mar 05, 2004 5.249 5.376 5.246 5.274 5,287,995 +0.02(+0.47%)
Mar 04, 2004 5.160 5.291 5.160 5.249 5,495,944 +0.08(+1.46%)
Mar 03, 2004 5.111 5.173 5.107 5.173 3,009,269 +0.05(+1.02%)
Mar 02, 2004 5.132 5.183 5.077 5.121 4,820,564 -0.01(-0.21%)
Mar 01, 2004 5.029 5.136 5.029 5.132 4,818,387 +0.03(+0.59%)
Feb 27, 2004 5.095 5.146 5.056 5.102 6,336,449 -0.00(-0.03%)
Feb 26, 2004 4.994 5.120 4.978 5.103 9,061,921 +0.14(+2.75%)
Feb 25, 2004 4.870 4.985 4.857 4.967 4,525,880 +0.08(+1.66%)
Feb 24, 2004 4.884 4.919 4.854 4.885 3,673,398 -0.01(-0.23%)
Feb 23, 2004 4.916 4.932 4.891 4.896 3,229,194 -0.01(-0.28%)
Feb 20, 2004 4.932 4.946 4.877 4.910 5,406,305 +0.01(+0.11%)
Feb 19, 2004 4.912 4.942 4.891 4.905 5,710,788 +0.03(+0.65%)
Feb 18, 2004 4.877 4.905 4.857 4.873 4,208,331 -0.02(-0.48%)
Feb 17, 2004 4.877 4.927 4.840 4.896 7,860,318 +0.03(+0.65%)
Feb 13, 2004 4.859 4.894 4.822 4.865 7,318,127 +0.01(+0.11%)
Feb 12, 2004 4.781 4.890 4.781 4.859 14,593,431 +0.21(+4.63%)
Feb 11, 2004 4.574 4.671 4.558 4.644 5,286,544 +0.07(+1.60%)
Feb 10, 2004 4.574 4.581 4.547 4.571 4,066,432 +0.02(+0.39%)
Feb 09, 2004 4.581 4.617 4.545 4.553 5,549,292 -0.03(-0.60%)
Feb 06, 2004 4.560 4.595 4.536 4.581 4,390,876 +0.03(+0.67%)
Feb 05, 2004 4.564 4.615 4.544 4.551 4,984,238 -0.01(-0.21%)
Feb 04, 2004 4.595 4.599 4.526 4.560 6,732,024 -0.05(-1.05%)
Feb 03, 2004 4.643 4.662 4.600 4.609 4,251,155 -0.04(-0.89%)
Feb 02, 2004 4.698 4.701 4.588 4.650 5,180,573 -0.02(-0.47%)
Jan 30, 2004 4.588 4.693 4.567 4.672 9,829,118 +0.19(+4.15%)
Jan 29, 2004 4.547 4.655 4.427 4.486 15,506,518 -0.11(-2.46%)
Jan 28, 2004 4.677 4.695 4.580 4.599 9,016,194 -0.08(-1.71%)
Jan 27, 2004 4.767 4.823 4.672 4.679 8,007,298 -0.17(-3.47%)
Jan 26, 2004 4.822 4.854 4.793 4.847 3,249,154 +0.02(+0.31%)
Jan 23, 2004 4.884 4.930 4.804 4.832 5,618,971 +0.03(+0.60%)
Jan 22, 2004 4.792 4.847 4.788 4.803 4,218,130 +0.00(+0.03%)
Jan 21, 2004 4.698 4.801 4.698 4.801 3,131,207 +0.09(+1.90%)
Jan 20, 2004 4.730 4.753 4.655 4.712 4,916,010 -0.02(-0.52%)
Jan 16, 2004 4.788 4.819 4.737 4.737 3,672,310 -0.03(-0.61%)
Jan 15, 2004 4.761 4.815 4.734 4.766 3,377,988 -0.00(-0.03%)
Jan 14, 2004 4.733 4.819 4.726 4.767 5,055,369 +0.06(+1.29%)
Jan 13, 2004 4.744 4.784 4.697 4.706 2,222,112 -0.05(-0.99%)
Jan 12, 2004 4.712 4.775 4.705 4.753 2,738,536 +0.05(+1.02%)
Jan 09, 2004 4.733 4.735 4.699 4.705 2,669,220 -0.05(-1.13%)
Jan 08, 2004 4.739 4.784 4.726 4.759 3,450,207 +0.01(+0.29%)
Jan 07, 2004 4.760 4.790 4.726 4.745 4,700,077 -0.08(-1.71%)
Jan 06, 2004 4.808 4.855 4.790 4.828 5,403,402 +0.14(+3.00%)
Jan 05, 2004 4.581 4.699 4.581 4.687 3,543,113 +0.07(+1.46%)
Jan 02, 2004 4.738 4.738 4.603 4.620 4,208,694 -0.12(-2.53%)
Dec 31, 2003 4.733 4.752 4.683 4.739 3,546,742 -0.00(-0.09%)
Dec 30, 2003 4.704 4.744 4.712 4.744 1,927,790 +0.04(+0.85%)
Dec 29, 2003 4.636 4.704 4.629 4.704 2,308,485 +0.07(+1.49%)
Dec 26, 2003 4.622 4.691 4.602 4.635 1,255,676 -0.01(-0.21%)
Dec 24, 2003 4.654 4.686 4.581 4.644 2,679,019 -0.01(-0.21%)
Dec 23, 2003 4.602 4.661 4.574 4.654 3,361,657 +0.07(+1.47%)
Dec 22, 2003 4.491 4.598 4.491 4.587 4,434,789 +0.07(+1.49%)
Dec 19, 2003 4.545 4.552 4.509 4.519 4,682,658 -0.02(-0.49%)
Dec 18, 2003 4.533 4.569 4.522 4.541 6,134,670 +0.02(+0.46%)
Dec 17, 2003 4.588 4.588 4.518 4.520 5,865,752 -0.07(-1.44%)
Dec 16, 2003 4.658 4.693 4.560 4.587 5,970,271 -0.07(-1.54%)
Dec 15, 2003 4.636 4.686 4.636 4.658 4,503,016 +0.04(+0.81%)
Dec 12, 2003 4.698 4.724 4.621 4.621 6,369,111 -0.09(-1.93%)
Dec 11, 2003 4.723 4.778 4.710 4.712 4,135,023 -0.01(-0.23%)
Dec 10, 2003 4.713 4.748 4.705 4.723 2,689,906 +0.01(+0.12%)
Dec 09, 2003 4.808 4.811 4.716 4.717 3,000,559 -0.09(-1.95%)
Dec 08, 2003 4.664 4.812 4.662 4.811 5,517,719 +0.14(+2.98%)
Dec 05, 2003 4.735 4.735 4.651 4.672 5,517,356 -0.12(-2.50%)
Dec 04, 2003 4.815 4.836 4.768 4.792 6,101,645 -0.02(-0.40%)
Dec 03, 2003 4.843 4.855 4.804 4.811 3,452,748 -0.01(-0.23%)
Dec 02, 2003 4.841 4.851 4.797 4.822 3,575,049 -0.02(-0.37%)
Dec 01, 2003 4.781 4.850 4.763 4.840 3,552,911 +0.09(+1.86%)
Nov 28, 2003 4.712 4.801 4.712 4.752 1,666,856 +0.02(+0.47%)
Nov 26, 2003 4.687 4.739 4.679 4.730 3,076,045 +0.06(+1.36%)
Nov 25, 2003 4.637 4.698 4.637 4.666 3,195,080 +0.03(+0.65%)
Nov 24, 2003 4.519 4.651 4.519 4.636 4,769,394 +0.15(+3.44%)
Nov 21, 2003 4.505 4.505 4.435 4.482 6,162,614 -0.01(-0.21%)
Nov 20, 2003 4.512 4.559 4.489 4.491 3,577,952 -0.02(-0.46%)
Nov 19, 2003 4.540 4.560 4.505 4.512 5,911,116 -0.05(-1.12%)
Nov 18, 2003 4.651 4.673 4.563 4.563 3,864,653 -0.09(-1.92%)
Nov 17, 2003 4.673 4.750 4.633 4.653 3,815,660 -0.10(-2.06%)
Nov 14, 2003 4.778 4.792 4.746 4.750 3,450,933 -0.03(-0.58%)
Nov 13, 2003 4.738 4.785 4.731 4.778 2,204,692 +0.02(+0.41%)
Nov 12, 2003 4.695 4.772 4.694 4.759 2,780,271 +0.05(+1.08%)
Nov 11, 2003 4.706 4.734 4.684 4.708 2,041,019 +0.00(+0.03%)
Nov 10, 2003 4.723 4.738 4.687 4.706 2,099,085 -0.02(-0.41%)
Nov 07, 2003 4.726 4.771 4.694 4.726 3,166,773 +0.00(+0.06%)
Nov 06, 2003 4.668 4.728 4.657 4.723 3,268,025 +0.06(+1.18%)
Nov 05, 2003 4.690 4.683 4.637 4.668 5,201,985 +0.01(+0.30%)
Nov 04, 2003 4.690 4.690 4.640 4.654 6,513,307 -0.06(-1.29%)
Nov 03, 2003 4.704 4.750 4.693 4.715 3,247,252 +0.01(+0.23%)
Oct 31, 2003 4.668 4.705 4.660 4.704 2,247,879 +0.03(+0.65%)
Oct 30, 2003 4.684 4.708 4.666 4.673 2,377,075 +0.00(+0.06%)
Oct 29, 2003 4.588 4.677 4.575 4.671 2,218,846 +0.06(+1.31%)
Oct 28, 2003 4.588 4.606 4.555 4.610 3,331,172 +0.05(+1.09%)
Oct 27, 2003 4.530 4.595 4.502 4.560 2,332,437 +0.01(+0.30%)
Oct 24, 2003 4.553 4.553 4.505 4.547 3,082,214 -0.01(-0.27%)
Oct 23, 2003 4.531 4.575 4.494 4.559 3,100,723 +0.03(+0.61%)
Oct 22, 2003 4.505 4.542 4.493 4.531 3,239,718 +0.00(+0.03%)
Oct 21, 2003 4.574 4.575 4.516 4.530 5,305,052 -0.07(-1.56%)
Oct 20, 2003 4.585 4.603 4.581 4.602 5,088,031 +0.01(+0.24%)
Oct 17, 2003 4.562 4.591 4.549 4.591 5,063,716 +0.03(+0.66%)
Oct 16, 2003 4.522 4.549 4.519 4.560 3,156,974 +0.05(+1.01%)
Oct 15, 2003 4.505 4.515 4.464 4.515 3,620,776 +0.02(+0.46%)
Oct 14, 2003 4.478 4.501 4.447 4.494 2,618,412 +0.02(+0.46%)
Oct 13, 2003 4.423 4.475 4.409 4.474 2,182,554 +0.05(+1.18%)
Oct 10, 2003 4.469 4.469 4.396 4.421 6,141,928 -0.05(-1.05%)
Oct 09, 2003 4.454 4.588 4.440 4.468 6,995,135 +0.06(+1.34%)
Oct 08, 2003 4.350 4.425 4.321 4.409 11,824,410 +0.06(+1.36%)
Oct 07, 2003 4.277 4.347 4.277 4.350 4,272,930 +0.05(+1.09%)
Oct 06, 2003 4.274 4.307 4.252 4.303 2,575,226 +0.02(+0.51%)
Oct 03, 2003 4.344 4.367 4.278 4.281 5,241,180 -0.04(-0.89%)
Oct 02, 2003 4.285 4.339 4.271 4.319 4,597,010 +0.00(+0.10%)
Oct 01, 2003 4.081 4.315 4.110 4.315 7,642,934 +0.23(+5.74%)
Sep 30, 2003 4.082 4.125 4.062 4.081 3,776,102 +0.00(+0.03%)
Sep 29, 2003 4.071 4.089 4.024 4.080 2,947,211 +0.03(+0.71%)
Sep 26, 2003 4.103 4.085 4.029 4.051 2,601,355 -0.05(-1.28%)
Sep 25, 2003 4.175 4.175 4.097 4.103 3,417,182 -0.08(-1.94%)
Sep 24, 2003 4.256 4.264 4.177 4.184 5,248,075 -0.07(-1.59%)
Sep 23, 2003 4.161 4.252 4.161 4.252 2,202,878 +0.08(+1.85%)
Sep 22, 2003 4.175 4.188 4.147 4.175 2,276,912 -0.03(-0.66%)
Sep 19, 2003 4.209 4.226 4.190 4.202 2,275,097 -0.01(-0.16%)
Sep 18, 2003 4.166 4.201 4.154 4.209 1,944,484 +0.06(+1.36%)
Sep 17, 2003 4.168 4.177 4.146 4.153 2,680,833 -0.02(-0.36%)
Sep 16, 2003 4.133 4.175 4.103 4.168 4,366,198 +0.03(+0.83%)
Sep 15, 2003 4.091 4.137 4.084 4.133 2,267,839 +0.05(+1.18%)
Sep 12, 2003 4.074 4.093 4.046 4.085 4,320,471 +0.00(+0.10%)
Sep 11, 2003 4.078 4.121 4.024 4.081 4,467,814 -0.01(-0.13%)
Sep 10, 2003 4.103 4.128 4.075 4.086 3,312,663 -0.02(-0.40%)
Sep 09, 2003 4.128 4.132 4.082 4.103 2,897,492 -0.01(-0.17%)
Sep 08, 2003 4.119 4.133 4.077 4.110 4,019,980 -0.02(-0.40%)
Sep 05, 2003 4.155 4.173 4.104 4.126 2,729,826 -0.06(-1.45%)
Sep 04, 2003 4.203 4.220 4.164 4.187 2,429,698 -0.03(-0.69%)
Sep 03, 2003 4.177 4.228 4.148 4.216 4,340,431 +0.02(+0.59%)
Sep 02, 2003 4.102 4.209 4.093 4.191 4,955,931 +0.11(+2.60%)
Aug 29, 2003 4.067 4.095 4.064 4.085 1,643,630 +0.01(+0.17%)
Aug 28, 2003 4.023 4.085 3.991 4.078 3,709,690 +0.03(+0.75%)
Aug 27, 2003 3.994 4.070 3.994 4.048 4,183,653 +0.06(+1.49%)
Aug 26, 2003 3.950 4.001 3.920 3.989 4,145,547 +0.02(+0.52%)
Aug 25, 2003 3.940 3.976 3.928 3.968 2,423,528 +0.01(+0.35%)
Aug 22, 2003 4.002 4.018 3.943 3.954 2,716,036 -0.05(-1.27%)
Aug 21, 2003 4.015 4.023 3.983 4.005 2,699,342 -0.01(-0.27%)
Aug 20, 2003 3.982 4.030 3.971 4.016 3,653,801 +0.00(+0.03%)
Aug 19, 2003 4.029 4.031 3.995 4.015 3,825,096 -0.02(-0.41%)
Aug 18, 2003 4.009 4.066 4.009 4.031 3,086,569 -0.01(-0.24%)
Aug 15, 2003 4.023 4.045 3.994 4.041 1,470,520 -0.02(-0.41%)
Aug 14, 2003 4.023 4.092 3.946 4.057 7,055,741 +0.00(+0.10%)
Aug 13, 2003 4.074 4.097 4.044 4.053 2,706,600 -0.02(-0.51%)
Aug 12, 2003 4.019 4.075 4.013 4.074 3,295,969 +0.08(+2.07%)
Aug 11, 2003 3.991 4.009 3.957 3.991 1,818,553 -0.02(-0.41%)
Aug 08, 2003 3.982 4.016 3.938 4.008 4,726,570 +0.04(+1.01%)
Aug 07, 2003 4.026 4.029 3.961 3.968 4,538,581 -0.04(-0.93%)
Aug 06, 2003 4.070 4.070 4.005 4.005 6,244,269 -0.06(-1.59%)
Aug 05, 2003 4.096 4.100 4.044 4.070 4,316,479 -0.04(-0.87%)
Aug 04, 2003 4.106 4.133 4.002 4.106 4,228,654 -0.02(-0.40%)
Aug 01, 2003 4.124 4.133 4.064 4.122 3,491,579 -0.00(-0.03%)
Jul 31, 2003 4.113 4.137 4.085 4.124 3,939,413 +0.04(+0.94%)
Jul 30, 2003 4.055 4.103 4.048 4.085 2,812,207 +0.04(+1.09%)
Jul 29, 2003 4.051 4.092 4.000 4.041 4,508,097 +0.02(+0.38%)
Jul 28, 2003 4.009 4.066 3.989 4.026 4,751,974 +0.02(+0.59%)
Jul 25, 2003 3.933 4.092 3.933 4.002 4,624,955 +0.07(+1.72%)
Jul 24, 2003 3.982 4.011 3.911 3.935 2,857,571 -0.04(-0.94%)
Jul 23, 2003 3.986 4.006 3.933 3.972 2,606,799 +0.00(+0.00%)
Jul 22, 2003 3.989 3.995 3.910 3.972 6,057,370 -0.01(-0.31%)
Jul 21, 2003 4.057 4.057 3.954 3.984 2,894,951 -0.05(-1.13%)
Jul 18, 2003 4.023 4.048 3.983 4.030 3,804,047 +0.05(+1.14%)
Jul 17, 2003 4.044 4.044 3.961 3.984 5,775,750 -0.10(-2.36%)
Jul 16, 2003 4.086 4.128 3.995 4.081 7,641,845 -0.00(-0.10%)
Jul 15, 2003 4.175 4.184 4.023 4.085 5,364,207 -0.10(-2.31%)
Jul 14, 2003 4.154 4.224 4.122 4.181 5,483,968 +0.04(+0.90%)
Jul 11, 2003 4.136 4.161 4.110 4.144 5,819,299 +0.01(+0.20%)
Jul 10, 2003 4.159 4.159 4.064 4.136 4,887,703 -0.02(-0.53%)
Jul 09, 2003 4.250 4.264 4.128 4.158 6,505,566 -0.09(-2.08%)
Jul 08, 2003 4.172 4.256 4.165 4.246 3,315,567 +0.05(+1.21%)
Jul 07, 2003 4.140 4.197 4.126 4.195 3,517,709 +0.06(+1.50%)
Jul 03, 2003 4.126 4.159 4.106 4.133 2,377,801 -0.02(-0.53%)
Jul 02, 2003 4.113 4.155 4.092 4.155 4,529,872 +0.04(+0.94%)
Jul 01, 2003 4.057 4.130 4.051 4.117 8,768,325 +0.04(+1.08%)
Jun 30, 2003 4.052 4.096 4.031 4.073 6,627,505 +0.04(+1.03%)
Jun 27, 2003 3.965 4.035 3.954 4.031 4,806,411 +0.05(+1.28%)
Jun 26, 2003 3.938 3.986 3.910 3.980 5,709,337 +0.01(+0.31%)
Jun 25, 2003 4.016 4.063 3.940 3.968 3,408,835 -0.06(-1.57%)
Jun 24, 2003 4.002 4.066 3.994 4.031 3,812,757 +0.03(+0.65%)
Jun 23, 2003 4.037 4.044 3.968 4.005 3,398,311 -0.05(-1.29%)
Jun 20, 2003 4.051 4.074 4.023 4.057 5,114,886 +0.02(+0.61%)
Jun 19, 2003 3.995 4.119 3.993 4.033 8,344,080 +0.06(+1.60%)
Jun 18, 2003 3.965 4.030 3.899 3.969 7,257,521 +0.01(+0.21%)
Jun 17, 2003 3.938 3.990 3.914 3.961 3,014,712 +0.03(+0.70%)
Jun 16, 2003 3.882 3.933 3.848 3.933 4,847,057 +0.03(+0.78%)
Jun 13, 2003 3.925 3.950 3.866 3.903 2,356,027 +0.01(+0.18%)
Jun 12, 2003 3.954 3.972 3.848 3.896 2,694,987 -0.04(-0.91%)
Jun 11, 2003 3.888 3.933 3.840 3.932 2,587,565 +0.01(+0.35%)
Jun 10, 2003 3.918 3.924 3.859 3.918 2,611,517 +0.01(+0.25%)
Jun 09, 2003 3.927 3.982 3.878 3.909 4,793,709 -0.01(-0.35%)
Jun 06, 2003 3.913 4.029 3.898 3.922 6,869,930 +0.01(+0.25%)
Jun 05, 2003 3.768 3.925 3.768 3.913 4,623,503 +0.05(+1.21%)
Jun 04, 2003 3.816 3.900 3.792 3.866 3,720,577 +0.06(+1.52%)
Jun 03, 2003 3.827 3.849 3.771 3.808 4,043,932 -0.03(-0.75%)
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.