Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 7.627 7.811 7.447 7.699 18,846,190 +0.05(+0.66%)
Feb 26, 2004 7.599 7.660 7.475 7.649 15,874,696 +0.00(+0.00%)
Feb 25, 2004 7.610 7.671 7.520 7.649 22,969,742 +0.04(+0.51%)
Feb 24, 2004 7.800 7.800 7.498 7.610 23,413,528 -0.22(-2.79%)
Feb 23, 2004 7.935 7.935 7.800 7.828 14,448,507 -0.11(-1.34%)
Feb 20, 2004 8.097 8.108 7.834 7.935 15,969,168 -0.16(-1.94%)
Feb 19, 2004 8.091 8.198 8.086 8.091 13,244,301 +0.03(+0.42%)
Feb 18, 2004 8.136 8.170 8.058 8.058 10,385,674 -0.11(-1.30%)
Feb 17, 2004 8.063 8.231 8.047 8.164 9,908,313 +0.12(+1.53%)
Feb 13, 2004 8.114 8.198 8.007 8.041 9,324,515 -0.11(-1.31%)
Feb 12, 2004 8.226 8.271 8.119 8.147 17,066,936 -0.05(-0.61%)
Feb 11, 2004 8.097 8.243 7.979 8.198 19,981,104 +0.14(+1.74%)
Feb 10, 2004 7.895 8.097 7.890 8.058 17,864,858 +0.13(+1.62%)
Feb 09, 2004 7.901 8.007 7.856 7.929 11,081,981 -0.07(-0.84%)
Feb 06, 2004 7.951 8.002 7.834 7.996 27,089,722 +0.07(+0.92%)
Feb 05, 2004 7.839 7.946 7.727 7.923 21,239,242 +0.15(+1.87%)
Feb 04, 2004 7.593 7.851 7.509 7.778 44,066,652 +0.10(+1.24%)
Feb 03, 2004 7.778 7.800 7.627 7.683 41,831,468 -0.13(-1.65%)
Feb 02, 2004 7.895 8.007 7.772 7.811 48,726,676 -0.33(-4.06%)
Jan 30, 2004 8.063 8.203 8.024 8.142 30,312,488 -0.17(-2.02%)
Jan 29, 2004 8.511 8.707 8.125 8.310 46,602,932 -0.41(-4.75%)
Jan 28, 2004 8.965 8.965 8.679 8.724 18,273,286 -0.20(-2.26%)
Jan 27, 2004 8.875 9.155 8.864 8.926 15,254,109 -0.01(-0.13%)
Jan 26, 2004 8.864 8.948 8.690 8.937 18,935,840 +0.07(+0.82%)
Jan 23, 2004 9.155 9.172 8.746 8.864 23,104,218 -0.34(-3.65%)
Jan 22, 2004 9.206 9.211 9.043 9.200 15,354,653 -0.01(-0.06%)
Jan 21, 2004 9.077 9.217 9.043 9.206 15,349,295 +0.13(+1.42%)
Jan 20, 2004 9.099 9.183 9.043 9.077 16,976,394 +0.04(+0.50%)
Jan 16, 2004 9.021 9.088 8.998 9.032 11,257,710 +0.04(+0.50%)
Jan 15, 2004 9.060 9.088 8.886 8.987 20,452,750 -0.07(-0.80%)
Jan 14, 2004 9.060 9.116 8.819 9.060 17,884,504 -0.06(-0.61%)
Jan 13, 2004 9.082 9.211 9.049 9.116 22,816,694 -0.07(-0.79%)
Jan 12, 2004 9.250 9.267 9.026 9.189 21,943,230 -0.08(-0.91%)
Jan 09, 2004 9.234 9.379 9.234 9.273 25,983,560 -0.30(-3.16%)
Jan 08, 2004 9.603 9.710 9.519 9.575 29,111,854 +0.06(+0.65%)
Jan 07, 2004 9.284 9.530 9.211 9.514 24,648,272 +0.25(+2.72%)
Jan 06, 2004 9.362 9.368 9.178 9.262 29,932,814 -0.03(-0.30%)
Jan 05, 2004 9.166 9.323 9.144 9.290 35,853,476 +0.29(+3.17%)
Jan 02, 2004 9.015 9.043 8.976 9.004 16,128,645 +0.04(+0.50%)
Dec 31, 2003 8.954 8.993 8.898 8.959 13,756,307 +0.01(+0.06%)
Dec 30, 2003 9.043 9.054 8.886 8.954 19,026,382 -0.10(-1.05%)
Dec 29, 2003 9.060 9.094 8.965 9.049 19,548,926 -0.01(-0.12%)
Dec 26, 2003 9.071 9.172 9.049 9.060 8,082,806 -0.01(-0.12%)
Dec 24, 2003 9.054 9.189 9.021 9.071 18,091,484 +0.02(+0.19%)
Dec 23, 2003 9.402 9.704 8.959 9.054 61,790,248 -0.35(-3.69%)
Dec 22, 2003 8.534 9.491 8.579 9.402 60,689,264 +0.87(+10.17%)
Dec 19, 2003 8.388 8.612 8.360 8.534 26,044,638 +0.18(+2.14%)
Dec 18, 2003 8.215 8.371 8.203 8.355 18,009,692 +0.14(+1.70%)
Dec 17, 2003 8.035 8.231 7.957 8.215 19,332,658 +0.18(+2.23%)
Dec 16, 2003 7.996 8.114 7.974 8.035 26,850,774 +0.04(+0.49%)
Dec 15, 2003 7.683 8.041 7.867 7.996 32,737,150 +0.31(+4.08%)
Dec 12, 2003 7.699 7.722 7.660 7.683 18,699,214 -0.01(-0.15%)
Dec 11, 2003 7.492 7.699 7.475 7.694 13,151,794 +0.23(+3.08%)
Dec 10, 2003 7.565 7.582 7.403 7.464 13,173,581 -0.10(-1.33%)
Dec 09, 2003 7.419 7.643 7.419 7.565 24,986,514 +0.16(+2.19%)
Dec 08, 2003 7.223 7.403 7.223 7.403 14,209,202 +0.14(+1.93%)
Dec 05, 2003 7.279 7.302 7.179 7.263 8,280,322 -0.07(-0.99%)
Dec 04, 2003 7.391 7.459 7.279 7.335 20,498,290 -0.04(-0.61%)
Dec 03, 2003 7.235 7.436 7.263 7.380 18,693,142 +0.15(+2.01%)
Dec 02, 2003 7.307 7.352 7.223 7.235 27,436,180 -0.11(-1.52%)
Dec 01, 2003 7.391 7.442 7.251 7.347 15,507,165 -0.04(-0.61%)
Nov 28, 2003 7.246 7.403 7.240 7.391 9,782,588 +0.16(+2.17%)
Nov 26, 2003 7.251 7.279 7.156 7.235 12,794,086 -0.04(-0.62%)
Nov 25, 2003 7.100 7.307 7.061 7.279 24,595,768 +0.21(+2.93%)
Nov 24, 2003 6.943 7.111 6.932 7.072 16,267,585 +0.16(+2.27%)
Nov 21, 2003 6.955 6.971 6.904 6.915 11,466,119 -0.04(-0.56%)
Nov 20, 2003 6.831 7.050 6.831 6.955 10,267,271 -0.09(-1.27%)
Nov 19, 2003 7.061 7.078 6.971 7.044 15,286,790 -0.02(-0.24%)
Nov 18, 2003 7.145 7.229 7.061 7.061 13,133,756 -0.06(-0.79%)
Nov 17, 2003 7.139 7.162 7.050 7.117 19,833,592 -0.14(-1.93%)
Nov 14, 2003 7.330 7.358 7.218 7.257 26,432,348 -0.10(-1.37%)
Nov 13, 2003 7.223 7.453 7.223 7.358 55,916,732 +0.04(+0.61%)
Nov 12, 2003 6.893 7.313 6.999 7.313 63,386,096 +0.42(+6.09%)
Nov 11, 2003 6.843 6.943 6.787 6.893 16,175,434 +0.05(+0.74%)
Nov 10, 2003 6.826 6.865 6.820 6.843 16,676,726 +0.02(+0.25%)
Nov 07, 2003 6.848 6.876 6.781 6.826 15,874,874 +0.04(+0.66%)
Nov 06, 2003 6.815 6.837 6.697 6.781 17,564,656 -0.03(-0.49%)
Nov 05, 2003 6.820 6.904 6.753 6.815 14,235,990 -0.08(-1.22%)
Nov 04, 2003 6.820 6.820 6.815 6.899 12,582,640 +0.02(+0.33%)
Nov 03, 2003 6.854 6.854 6.815 6.876 17,982,002 +0.08(+1.24%)
Oct 31, 2003 6.820 6.826 6.792 6.792 11,585,415 -0.03(-0.41%)
Oct 30, 2003 6.960 6.994 6.803 6.820 17,102,832 -0.14(-2.01%)
Oct 29, 2003 6.859 6.971 6.837 6.960 14,696,385 +0.02(+0.24%)
Oct 28, 2003 6.803 6.943 6.731 6.943 26,069,460 +0.21(+3.16%)
Oct 27, 2003 6.719 6.798 6.691 6.731 12,044,560 +0.07(+1.01%)
Oct 24, 2003 6.725 6.731 6.535 6.663 15,899,340 -0.11(-1.57%)
Oct 23, 2003 6.540 6.792 6.473 6.770 19,404,806 +0.13(+2.03%)
Oct 22, 2003 6.815 6.815 6.367 6.635 36,133,324 -0.18(-2.63%)
Oct 21, 2003 6.938 6.938 6.798 6.815 23,302,984 -0.12(-1.78%)
Oct 20, 2003 6.826 6.971 6.792 6.938 13,780,595 +0.15(+2.14%)
Oct 17, 2003 6.904 6.938 6.747 6.792 16,279,014 -0.11(-1.62%)
Oct 16, 2003 6.798 6.971 6.798 6.904 33,090,216 +0.11(+1.57%)
Oct 15, 2003 6.691 6.837 6.697 6.798 18,540,450 +0.11(+1.59%)
Oct 14, 2003 6.675 6.691 6.596 6.691 10,289,059 -0.01(-0.17%)
Oct 13, 2003 6.607 6.719 6.557 6.703 11,232,886 +0.15(+2.31%)
Oct 10, 2003 6.557 6.663 6.523 6.551 11,515,766 -0.01(-0.09%)
Oct 09, 2003 6.439 6.697 6.439 6.557 25,599,064 +0.12(+1.83%)
Oct 08, 2003 6.355 6.434 6.339 6.439 9,080,209 +0.04(+0.70%)
Oct 07, 2003 6.299 6.411 6.243 6.395 13,477,892 +0.02(+0.26%)
Oct 06, 2003 6.367 6.406 6.322 6.378 8,558,202 -0.01(-0.18%)
Oct 03, 2003 6.327 6.484 6.171 6.389 29,710,652 +0.22(+3.54%)
Oct 02, 2003 6.148 6.322 6.131 6.171 16,430,634 -0.04(-0.72%)
Oct 01, 2003 6.031 6.327 5.829 6.215 25,502,628 +0.18(+3.06%)
Sep 30, 2003 6.104 6.104 5.964 6.031 16,338,126 -0.09(-1.46%)
Sep 29, 2003 6.159 6.193 5.980 6.120 10,891,787 -0.04(-0.64%)
Sep 26, 2003 6.210 6.232 6.115 6.159 15,269,646 -0.08(-1.35%)
Sep 25, 2003 6.305 6.327 6.171 6.243 11,967,053 -0.06(-0.98%)
Sep 24, 2003 6.451 6.451 6.322 6.305 11,172,703 -0.15(-2.26%)
Sep 23, 2003 6.423 6.479 6.406 6.451 10,798,565 +0.03(+0.44%)
Sep 22, 2003 6.462 6.484 6.389 6.423 13,355,203 -0.02(-0.35%)
Sep 19, 2003 6.568 6.512 6.434 6.445 11,232,886 -0.12(-1.88%)
Sep 18, 2003 6.467 6.568 6.445 6.568 18,739,930 +0.13(+2.09%)
Sep 17, 2003 6.479 6.535 6.434 6.434 7,079,331 -0.08(-1.20%)
Sep 16, 2003 6.367 6.495 6.389 6.512 23,307,626 +0.15(+2.29%)
Sep 15, 2003 6.451 6.495 6.361 6.367 14,955,870 -0.13(-1.98%)
Sep 12, 2003 6.406 6.523 6.316 6.495 13,846,672 +0.09(+1.40%)
Sep 11, 2003 6.277 6.467 6.277 6.406 8,953,056 +0.03(+0.53%)
Sep 10, 2003 6.512 6.512 6.333 6.372 14,275,279 -0.14(-2.15%)
Sep 09, 2003 6.529 6.579 6.479 6.512 12,730,688 -0.11(-1.69%)
Sep 08, 2003 6.557 6.647 6.551 6.624 10,849,283 +0.06(+0.85%)
Sep 05, 2003 6.613 6.647 6.501 6.568 16,417,954 -0.08(-1.18%)
Sep 04, 2003 6.619 6.725 6.574 6.647 17,769,494 -0.04(-0.59%)
Sep 03, 2003 6.971 7.016 6.518 6.686 40,706,020 -0.21(-3.01%)
Sep 02, 2003 6.568 6.893 6.484 6.893 31,384,718 +0.42(+6.49%)
Aug 29, 2003 6.411 6.529 6.372 6.473 12,272,971 +0.07(+1.05%)
Aug 28, 2003 6.389 6.484 6.271 6.406 14,295,102 -0.11(-1.72%)
Aug 27, 2003 6.389 6.540 6.383 6.518 16,726,551 +0.13(+2.02%)
Aug 26, 2003 6.182 6.400 6.182 6.389 13,338,595 +0.18(+2.98%)
Aug 25, 2003 6.249 6.271 6.154 6.204 8,625,529 -0.08(-1.34%)
Aug 22, 2003 6.389 6.456 6.266 6.288 14,694,063 -0.10(-1.58%)
Aug 21, 2003 6.277 6.434 6.271 6.389 25,459,946 +0.11(+1.69%)
Aug 20, 2003 6.199 6.299 6.131 6.283 12,923,203 +0.08(+1.35%)
Aug 19, 2003 6.109 6.238 6.092 6.199 14,063,297 +0.10(+1.56%)
Aug 18, 2003 6.025 6.143 6.020 6.104 8,296,038 +0.07(+1.21%)
Aug 15, 2003 6.025 6.075 5.941 6.031 8,171,206 +0.01(+0.09%)
Aug 14, 2003 5.930 6.087 5.908 6.025 16,741,374 -0.03(-0.46%)
Aug 13, 2003 6.025 6.098 5.919 6.053 14,877,828 +0.04(+0.75%)
Aug 12, 2003 5.986 6.036 5.952 6.008 8,436,764 +0.01(+0.19%)
Aug 11, 2003 5.941 6.048 5.936 5.997 6,072,641 +0.00(+0.00%)
Aug 08, 2003 6.048 6.064 5.964 5.997 8,886,443 -0.01(-0.09%)
Aug 07, 2003 5.952 6.014 5.902 6.003 8,367,294 +0.04(+0.66%)
Aug 06, 2003 5.936 6.008 5.852 5.964 20,454,536 +0.07(+1.24%)
Aug 05, 2003 5.997 6.070 5.891 5.891 13,340,380 -0.18(-2.95%)
Aug 04, 2003 6.104 6.271 5.992 6.070 9,638,469 -0.03(-0.55%)
Aug 01, 2003 6.204 6.439 6.031 6.104 18,653,494 -0.09(-1.45%)
Jul 31, 2003 6.014 6.243 6.014 6.193 26,249,118 +0.23(+3.85%)
Jul 30, 2003 6.036 6.042 5.936 5.964 13,066,608 -0.10(-1.66%)
Jul 29, 2003 6.070 6.098 5.913 6.064 19,708,402 -0.01(-0.18%)
Jul 28, 2003 6.143 6.154 6.048 6.075 13,987,219 -0.07(-1.09%)
Jul 25, 2003 6.087 6.154 5.975 6.143 11,837,936 +0.16(+2.72%)
Jul 24, 2003 6.048 6.087 5.947 5.980 12,478,524 +0.05(+0.85%)
Jul 23, 2003 5.958 5.969 5.852 5.930 7,902,613 +0.01(+0.09%)
Jul 22, 2003 6.048 6.048 5.840 5.924 17,080,866 +0.02(+0.28%)
Jul 21, 2003 6.064 6.104 5.880 5.908 16,434,027 -0.25(-4.00%)
Jul 18, 2003 6.104 6.159 6.031 6.154 10,288,344 +0.09(+1.48%)
Jul 17, 2003 6.120 6.126 5.964 6.064 18,475,624 -0.09(-1.46%)
Jul 16, 2003 6.361 6.361 6.126 6.154 29,323,656 -0.36(-5.58%)
Jul 15, 2003 6.355 6.523 6.339 6.518 20,747,238 +0.18(+2.92%)
Jul 14, 2003 6.411 6.439 6.311 6.333 12,965,707 +0.01(+0.18%)
Jul 11, 2003 6.260 6.344 6.249 6.322 12,800,872 +0.09(+1.44%)
Jul 10, 2003 6.227 6.271 6.131 6.232 13,826,849 +0.01(+0.09%)
Jul 09, 2003 6.199 6.288 6.187 6.227 11,251,102 -0.02(-0.36%)
Jul 08, 2003 6.299 6.389 6.243 6.249 22,208,966 -0.02(-0.27%)
Jul 07, 2003 6.159 6.316 6.131 6.266 14,275,636 +0.18(+2.94%)
Jul 03, 2003 6.087 6.171 5.997 6.087 6,977,179 +0.00(+0.00%)
Jul 02, 2003 6.059 6.154 6.020 6.087 22,823,658 +0.03(+0.46%)
Jul 01, 2003 6.104 6.104 5.908 6.059 19,107,996 -0.10(-1.55%)
Jun 30, 2003 6.176 6.277 6.143 6.154 15,626,997 -0.02(-0.36%)
Jun 27, 2003 6.288 6.311 6.171 6.176 9,901,884 -0.11(-1.78%)
Jun 26, 2003 6.227 6.383 6.215 6.288 19,709,474 +0.01(+0.18%)
Jun 25, 2003 6.383 6.445 6.227 6.277 11,048,942 -0.08(-1.23%)
Jun 24, 2003 6.271 6.411 6.255 6.355 17,053,006 +0.03(+0.44%)
Jun 23, 2003 6.495 6.507 6.299 6.327 15,568,599 -0.12(-1.91%)
Jun 20, 2003 6.428 6.501 6.400 6.451 21,689,994 +0.13(+2.13%)
Jun 19, 2003 6.423 6.467 6.316 6.316 16,646,009 -0.13(-2.08%)
Jun 18, 2003 6.451 6.495 6.417 6.451 30,139,616 -0.09(-1.37%)
Jun 17, 2003 6.355 6.557 6.327 6.540 24,471,116 +0.25(+4.01%)
Jun 16, 2003 6.187 6.288 6.159 6.288 17,029,254 +0.15(+2.37%)
Jun 13, 2003 6.311 6.311 6.036 6.143 20,962,434 -0.17(-2.66%)
Jun 12, 2003 6.355 6.445 6.215 6.311 18,635,814 -0.03(-0.53%)
Jun 11, 2003 6.115 6.350 6.042 6.344 25,971,596 +0.18(+3.00%)
Jun 10, 2003 5.947 6.159 5.936 6.159 16,109,893 +0.27(+4.56%)
Jun 09, 2003 5.997 6.003 5.852 5.891 11,639,705 -0.11(-1.77%)
Jun 06, 2003 6.048 6.271 5.947 5.997 23,670,514 +0.06(+1.04%)
Jun 05, 2003 5.863 5.947 5.779 5.936 20,447,214 +0.02(+0.38%)
Jun 04, 2003 5.992 5.992 5.740 5.913 27,759,242 -0.07(-1.22%)
Jun 03, 2003 6.115 6.176 5.896 5.986 28,652,886 -0.21(-3.43%)
Jun 02, 2003 5.964 6.266 5.947 6.199 44,285,064 +0.32(+5.43%)
May 30, 2003 5.684 5.908 5.656 5.880 24,188,770 +0.24(+4.17%)
May 29, 2003 5.712 5.768 5.633 5.644 20,172,192 -0.10(-1.66%)
May 28, 2003 5.712 5.908 5.684 5.740 30,342,848 +0.06(+1.08%)
May 27, 2003 5.353 5.695 5.320 5.678 23,368,168 +0.32(+6.07%)
May 23, 2003 5.437 5.460 5.325 5.353 12,038,309 -0.09(-1.65%)
May 22, 2003 5.448 5.510 5.443 5.443 12,446,557 +0.03(+0.52%)
May 21, 2003 5.348 5.415 5.292 5.415 12,705,507 +0.03(+0.52%)
May 20, 2003 5.532 5.577 5.320 5.387 17,435,716 -0.11(-2.04%)
May 19, 2003 5.555 5.572 5.488 5.499 15,752,721 -0.11(-2.00%)
May 16, 2003 5.538 5.639 5.532 5.611 18,261,678 +0.03(+0.60%)
May 15, 2003 5.611 5.689 5.555 5.577 23,021,532 -0.03(-0.60%)
May 14, 2003 5.689 5.740 5.583 5.611 14,209,023 -0.07(-1.18%)
May 13, 2003 5.628 5.678 5.622 5.678 14,002,399 +0.06(+1.00%)
May 12, 2003 5.560 5.656 5.488 5.622 11,398,435 +0.08(+1.52%)
May 09, 2003 5.544 5.577 5.482 5.538 18,831,188 -0.02(-0.30%)
May 08, 2003 5.572 5.600 5.538 5.555 10,316,025 -0.04(-0.80%)
May 07, 2003 5.572 5.644 5.532 5.600 19,939,314 -0.02(-0.30%)
May 06, 2003 5.633 5.661 5.600 5.616 21,409,436 -0.01(-0.20%)
May 05, 2003 5.628 5.656 5.600 5.628 23,110,468 +0.01(+0.10%)
May 02, 2003 5.353 5.661 5.353 5.622 22,710,970 +0.03(+0.60%)
May 01, 2003 5.779 5.779 5.516 5.588 32,293,542 -0.18(-3.11%)
Apr 30, 2003 5.740 5.824 5.628 5.768 28,636,636 -0.01(-0.19%)
Apr 29, 2003 5.695 5.824 5.672 5.779 29,867,272 +0.09(+1.57%)
Apr 28, 2003 5.583 5.695 5.572 5.689 21,949,122 +0.11(+2.01%)
Apr 25, 2003 5.616 5.818 5.465 5.577 39,382,340 -0.30(-5.14%)
Apr 24, 2003 6.003 6.020 5.768 5.880 29,772,086 -0.20(-3.31%)
Apr 23, 2003 5.835 6.148 5.801 6.081 51,789,248 +0.30(+5.23%)
Apr 22, 2003 5.331 5.829 5.331 5.779 42,345,080 +0.22(+4.03%)
Apr 21, 2003 5.420 5.555 5.325 5.555 32,661,430 +0.29(+5.42%)
Apr 17, 2003 5.168 5.320 5.163 5.269 29,979,960 +0.10(+1.95%)
Apr 16, 2003 5.040 5.376 5.040 5.168 64,439,216 +0.49(+10.54%)
Apr 15, 2003 4.412 4.704 4.412 4.676 18,403,296 -0.08(-1.65%)
Apr 14, 2003 4.558 4.760 4.547 4.754 23,057,606 +0.22(+4.81%)
Apr 11, 2003 4.468 4.580 4.463 4.536 16,379,201 +0.11(+2.53%)
Apr 10, 2003 4.468 4.502 4.396 4.424 10,165,120 -0.02(-0.50%)
Apr 09, 2003 4.508 4.508 4.362 4.446 17,154,086 +0.02(+0.51%)
Apr 08, 2003 4.508 4.547 4.412 4.424 15,910,770 -0.08(-1.86%)
Apr 07, 2003 4.664 4.692 4.480 4.508 22,569,352 +0.09(+2.03%)
Apr 04, 2003 4.480 4.485 4.384 4.418 10,782,313 +0.01(+0.13%)
Apr 03, 2003 4.440 4.457 4.351 4.412 18,800,828 +0.07(+1.68%)
Apr 02, 2003 4.340 4.474 4.267 4.340 30,041,750 +0.15(+3.61%)
Apr 01, 2003 4.088 4.228 4.088 4.188 28,514,840 -0.02(-0.53%)
Mar 31, 2003 4.088 4.256 4.032 4.211 23,230,120 +0.06(+1.48%)
Mar 28, 2003 4.188 4.200 4.099 4.149 10,936,076 -0.10(-2.24%)
Mar 27, 2003 4.244 4.250 4.177 4.244 12,279,400 -0.04(-0.92%)
Mar 26, 2003 4.284 4.328 4.228 4.284 12,837,661 +0.01(+0.26%)
Mar 25, 2003 4.284 4.300 4.216 4.272 16,509,569 +0.04(+0.93%)
Mar 24, 2003 4.340 4.345 4.177 4.233 22,970,100 -0.26(-5.74%)
Mar 21, 2003 4.356 4.496 4.278 4.491 31,020,224 +0.29(+6.93%)
Mar 20, 2003 4.233 4.289 4.076 4.200 19,039,776 -0.07(-1.70%)
Mar 19, 2003 4.200 4.312 4.144 4.272 31,830,470 +0.04(+1.06%)
Mar 18, 2003 4.138 4.256 4.060 4.228 34,785,712 +0.20(+5.01%)
Mar 17, 2003 3.752 4.060 3.696 4.026 43,634,296 +0.24(+6.36%)
Mar 14, 2003 3.992 3.992 3.757 3.785 48,638,992 -0.21(-5.19%)
Mar 13, 2003 4.116 4.138 3.880 3.992 41,321,428 +0.03(+0.71%)
Mar 12, 2003 3.830 3.992 3.785 3.964 43,413,384 +0.27(+7.27%)
Mar 11, 2003 3.920 4.043 3.684 3.696 49,404,948 -0.22(-5.58%)
Mar 10, 2003 4.082 4.082 3.903 3.914 28,988,986 -0.13(-3.19%)
Mar 07, 2003 4.032 4.144 3.981 4.043 43,267,656 -0.13(-3.09%)
Mar 06, 2003 4.312 4.340 4.155 4.172 20,375,780 -0.17(-3.99%)
Mar 05, 2003 4.334 4.368 4.278 4.345 17,834,678 +0.01(+0.26%)
Mar 04, 2003 4.480 4.480 4.289 4.334 33,078,964 -0.18(-4.09%)
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.