Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 6.827 6.927 6.826 6.893 8,065,327 +0.07(+0.96%)
Feb 26, 2004 6.771 6.840 6.766 6.827 5,194,906 +0.04(+0.61%)
Feb 25, 2004 6.750 6.811 6.714 6.786 4,202,385 +0.06(+0.89%)
Feb 24, 2004 6.746 6.774 6.685 6.727 4,609,036 +0.00(+0.03%)
Feb 23, 2004 6.753 6.798 6.683 6.725 4,536,472 -0.00(-0.03%)
Feb 20, 2004 6.809 6.809 6.687 6.727 8,165,163 -0.08(-1.19%)
Feb 19, 2004 6.874 6.896 6.787 6.808 5,083,381 -0.06(-0.82%)
Feb 18, 2004 6.776 6.879 6.745 6.864 6,650,084 +0.09(+1.38%)
Feb 17, 2004 6.786 6.799 6.742 6.771 3,196,715 +0.04(+0.58%)
Feb 13, 2004 6.740 6.776 6.700 6.732 3,661,807 -0.03(-0.38%)
Feb 12, 2004 6.766 6.798 6.745 6.758 4,235,989 -0.03(-0.50%)
Feb 11, 2004 6.797 6.802 6.691 6.791 8,373,115 -0.06(-0.82%)
Feb 10, 2004 6.804 6.849 6.785 6.848 4,766,340 +0.04(+0.54%)
Feb 09, 2004 6.783 6.827 6.755 6.811 4,759,522 +0.03(+0.45%)
Feb 06, 2004 6.761 6.793 6.730 6.780 4,127,873 +0.03(+0.52%)
Feb 05, 2004 6.802 6.802 6.724 6.745 4,799,943 -0.04(-0.61%)
Feb 04, 2004 6.807 6.836 6.760 6.786 6,107,558 -0.07(-1.02%)
Feb 03, 2004 6.838 6.856 6.786 6.856 5,572,337 -0.01(-0.09%)
Feb 02, 2004 6.879 6.913 6.826 6.862 7,168,747 -0.01(-0.21%)
Jan 30, 2004 6.846 6.879 6.806 6.877 5,386,300 +0.03(+0.50%)
Jan 29, 2004 6.868 6.871 6.796 6.843 6,627,194 +0.04(+0.56%)
Jan 28, 2004 6.776 6.879 6.771 6.805 13,020,626 +0.12(+1.73%)
Jan 27, 2004 6.694 6.720 6.656 6.689 5,398,962 +0.01(+0.11%)
Jan 26, 2004 6.714 6.737 6.608 6.682 5,127,699 -0.04(-0.60%)
Jan 23, 2004 6.833 6.858 6.714 6.722 5,750,581 -0.10(-1.40%)
Jan 22, 2004 6.812 6.878 6.772 6.817 3,690,054 -0.03(-0.42%)
Jan 21, 2004 6.764 6.850 6.726 6.846 6,916,477 +0.09(+1.29%)
Jan 20, 2004 6.750 6.766 6.693 6.759 4,293,456 -0.01(-0.21%)
Jan 16, 2004 6.771 6.797 6.725 6.773 3,525,932 +0.03(+0.44%)
Jan 15, 2004 6.758 6.774 6.711 6.743 4,420,565 -0.01(-0.21%)
Jan 14, 2004 6.697 6.790 6.687 6.758 3,109,541 +0.06(+0.90%)
Jan 13, 2004 6.692 6.735 6.642 6.697 4,796,534 -0.00(-0.06%)
Jan 12, 2004 6.737 6.760 6.683 6.701 5,085,329 -0.03(-0.52%)
Jan 09, 2004 6.771 6.800 6.722 6.736 4,034,855 -0.06(-0.94%)
Jan 08, 2004 6.769 6.787 6.738 6.800 4,138,100 +0.00(+0.02%)
Jan 07, 2004 6.741 6.797 6.731 6.799 3,879,986 +0.04(+0.61%)
Jan 06, 2004 6.756 6.805 6.735 6.758 5,812,918 -0.05(-0.72%)
Jan 05, 2004 6.776 6.832 6.717 6.807 4,774,619 +0.03(+0.45%)
Jan 02, 2004 6.843 6.898 6.742 6.776 5,922,008 -0.04(-0.54%)
Dec 31, 2003 6.805 6.840 6.777 6.813 4,550,109 +0.02(+0.30%)
Dec 30, 2003 6.732 6.817 6.728 6.793 4,694,750 +0.03(+0.50%)
Dec 29, 2003 6.687 6.766 6.681 6.759 3,690,541 +0.07(+1.07%)
Dec 26, 2003 6.692 6.714 6.663 6.687 1,199,011 -0.01(-0.08%)
Dec 24, 2003 6.643 6.697 6.620 6.692 1,860,854 +0.03(+0.51%)
Dec 23, 2003 6.621 6.665 6.609 6.658 4,005,634 +0.04(+0.56%)
Dec 22, 2003 6.591 6.625 6.514 6.621 6,736,771 +0.03(+0.45%)
Dec 19, 2003 6.530 6.624 6.483 6.591 9,090,964 +0.07(+1.02%)
Dec 18, 2003 6.463 6.555 6.436 6.525 7,820,362 +0.07(+1.02%)
Dec 17, 2003 6.455 6.457 6.401 6.459 5,179,322 +0.01(+0.18%)
Dec 16, 2003 6.422 6.458 6.417 6.448 4,979,162 -0.01(-0.16%)
Dec 15, 2003 6.550 6.556 6.455 6.458 7,495,528 -0.05(-0.82%)
Dec 12, 2003 6.530 6.536 6.487 6.511 8,671,651 -0.02(-0.33%)
Dec 11, 2003 6.560 6.578 6.506 6.533 5,905,937 -0.03(-0.42%)
Dec 10, 2003 6.511 6.584 6.489 6.560 7,048,943 +0.06(+0.87%)
Dec 09, 2003 6.581 6.581 6.453 6.504 5,977,040 -0.06(-0.86%)
Dec 08, 2003 6.501 6.591 6.501 6.560 4,774,619 +0.05(+0.79%)
Dec 05, 2003 6.487 6.586 6.487 6.509 4,539,881 +0.03(+0.49%)
Dec 04, 2003 6.407 6.494 6.385 6.477 4,499,947 +0.07(+1.09%)
Dec 03, 2003 6.389 6.459 6.378 6.407 5,468,117 +0.02(+0.29%)
Dec 02, 2003 6.365 6.395 6.347 6.389 7,311,927 +0.01(+0.08%)
Dec 01, 2003 6.355 6.381 6.314 6.384 7,555,917 +0.04(+0.58%)
Nov 28, 2003 6.350 6.370 6.340 6.347 1,803,387 -0.01(-0.13%)
Nov 26, 2003 6.365 6.365 6.333 6.355 2,299,161 +0.01(+0.16%)
Nov 25, 2003 6.355 6.371 6.311 6.345 5,658,537 -0.01(-0.08%)
Nov 24, 2003 6.371 6.403 6.346 6.350 7,440,984 +0.05(+0.72%)
Nov 21, 2003 6.340 6.333 6.258 6.305 5,726,231 -0.03(-0.55%)
Nov 20, 2003 6.365 6.459 6.320 6.340 6,636,448 -0.09(-1.34%)
Nov 19, 2003 6.350 6.448 6.349 6.426 4,835,008 +0.11(+1.82%)
Nov 18, 2003 6.371 6.404 6.284 6.311 7,246,181 -0.05(-0.85%)
Nov 17, 2003 6.350 6.416 6.321 6.365 5,090,687 -0.05(-0.80%)
Nov 14, 2003 6.365 6.448 6.343 6.417 5,449,611 +0.05(+0.81%)
Nov 13, 2003 6.420 6.420 6.338 6.365 7,561,761 -0.05(-0.85%)
Nov 12, 2003 6.453 6.509 6.424 6.420 10,059,135 -0.09(-1.42%)
Nov 11, 2003 6.437 6.517 6.422 6.512 4,476,083 +0.02(+0.36%)
Nov 10, 2003 6.481 6.531 6.437 6.489 7,536,437 +0.03(+0.51%)
Nov 07, 2003 6.520 6.520 6.420 6.456 7,726,370 -0.05(-0.74%)
Nov 06, 2003 6.535 6.550 6.475 6.504 7,076,215 -0.05(-0.71%)
Nov 05, 2003 6.645 6.563 6.524 6.550 4,189,236 -0.01(-0.19%)
Nov 04, 2003 6.645 6.664 6.558 6.563 6,504,469 -0.10(-1.51%)
Nov 03, 2003 6.578 6.697 6.565 6.663 10,236,396 +0.15(+2.29%)
Oct 31, 2003 6.576 6.586 6.504 6.514 4,460,986 -0.05(-0.70%)
Oct 30, 2003 6.551 6.565 6.530 6.560 3,417,817 +0.02(+0.24%)
Oct 29, 2003 6.535 6.570 6.519 6.545 4,784,359 +0.00(+0.00%)
Oct 28, 2003 6.530 6.561 6.509 6.545 4,592,478 +0.00(+0.06%)
Oct 27, 2003 6.550 6.620 6.533 6.541 5,149,127 +0.02(+0.25%)
Oct 24, 2003 6.540 6.550 6.499 6.525 3,294,604 -0.03(-0.53%)
Oct 23, 2003 6.586 6.610 6.521 6.559 5,804,152 +0.01(+0.16%)
Oct 22, 2003 6.535 6.580 6.502 6.549 4,254,495 -0.01(-0.09%)
Oct 21, 2003 6.566 6.611 6.530 6.555 3,530,802 +0.00(+0.02%)
Oct 20, 2003 6.583 6.583 6.519 6.554 3,954,012 +0.02(+0.27%)
Oct 17, 2003 6.607 6.643 6.531 6.537 5,045,395 -0.07(-1.06%)
Oct 16, 2003 6.610 6.629 6.554 6.607 6,308,692 -0.00(-0.02%)
Oct 15, 2003 6.653 6.663 6.592 6.608 6,565,832 -0.06(-0.92%)
Oct 14, 2003 6.648 6.680 6.640 6.669 4,992,311 +0.03(+0.45%)
Oct 13, 2003 6.617 6.687 6.612 6.640 4,141,509 +0.02(+0.34%)
Oct 10, 2003 6.622 6.625 6.588 6.617 4,537,446 -0.01(-0.08%)
Oct 09, 2003 6.634 6.675 6.612 6.622 6,236,128 +0.05(+0.69%)
Oct 08, 2003 6.596 6.604 6.536 6.577 6,053,500 -0.02(-0.30%)
Oct 07, 2003 6.535 6.631 6.519 6.596 6,059,831 +0.02(+0.33%)
Oct 06, 2003 6.583 6.596 6.558 6.575 8,256,234 -0.01(-0.12%)
Oct 03, 2003 6.658 6.663 6.581 6.583 7,759,486 -0.05(-0.82%)
Oct 02, 2003 6.669 6.673 6.631 6.637 7,215,986 +0.01(+0.08%)
Oct 01, 2003 6.525 6.641 6.525 6.632 7,289,037 +0.11(+1.73%)
Sep 30, 2003 6.537 6.566 6.489 6.519 8,425,225 -0.02(-0.31%)
Sep 29, 2003 6.432 6.530 6.432 6.540 5,666,816 +0.11(+1.69%)
Sep 26, 2003 6.340 6.467 6.293 6.431 9,072,458 +0.10(+1.54%)
Sep 25, 2003 6.380 6.401 6.339 6.334 7,665,007 +0.01(+0.10%)
Sep 24, 2003 6.390 6.393 6.314 6.327 3,909,694 -0.06(-0.90%)
Sep 23, 2003 6.391 6.399 6.361 6.385 3,343,791 -0.01(-0.10%)
Sep 22, 2003 6.473 6.473 6.340 6.391 4,251,573 -0.09(-1.35%)
Sep 19, 2003 6.458 6.478 6.442 6.478 8,440,810 +0.02(+0.32%)
Sep 18, 2003 6.381 6.458 6.380 6.458 8,206,559 +0.13(+2.13%)
Sep 17, 2003 6.296 6.341 6.296 6.323 5,273,801 +0.03(+0.47%)
Sep 16, 2003 6.208 6.304 6.232 6.294 5,996,520 +0.09(+1.37%)
Sep 15, 2003 6.247 6.252 6.162 6.208 4,270,079 -0.03(-0.43%)
Sep 12, 2003 6.180 6.236 6.175 6.235 5,907,398 +0.06(+0.96%)
Sep 11, 2003 6.201 6.240 6.162 6.175 4,848,157 +0.00(+0.02%)
Sep 10, 2003 6.152 6.211 6.143 6.174 6,368,107 +0.02(+0.40%)
Sep 09, 2003 6.165 6.194 6.149 6.150 4,821,859 -0.02(-0.37%)
Sep 08, 2003 6.134 6.179 6.129 6.172 6,271,679 +0.02(+0.33%)
Sep 05, 2003 6.179 6.179 6.111 6.152 5,894,736 -0.03(-0.51%)
Sep 04, 2003 6.210 6.221 6.148 6.184 4,271,540 -0.01(-0.12%)
Sep 03, 2003 6.159 6.201 6.140 6.191 6,060,805 +0.03(+0.50%)
Sep 02, 2003 6.047 6.161 6.047 6.160 5,139,874 +0.11(+1.87%)
Aug 29, 2003 6.005 6.048 6.001 6.047 4,779,489 +0.04(+0.72%)
Aug 28, 2003 6.021 6.029 5.994 6.004 3,989,076 -0.01(-0.09%)
Aug 27, 2003 6.018 6.030 5.983 6.009 4,148,327 -0.01(-0.14%)
Aug 26, 2003 6.000 6.052 5.966 6.017 4,305,144 +0.02(+0.29%)
Aug 25, 2003 5.925 6.008 5.924 6.000 3,379,830 +0.09(+1.44%)
Aug 22, 2003 6.033 6.033 5.909 5.915 5,718,926 -0.11(-1.79%)
Aug 21, 2003 6.037 6.045 5.997 6.022 6,934,496 -0.03(-0.49%)
Aug 20, 2003 6.024 6.075 6.024 6.052 6,949,593 +0.02(+0.36%)
Aug 19, 2003 6.102 6.111 6.011 6.031 5,409,676 -0.08(-1.26%)
Aug 18, 2003 6.073 6.140 6.073 6.108 3,194,767 +0.03(+0.57%)
Aug 15, 2003 6.094 6.094 6.033 6.073 2,146,241 -0.02(-0.34%)
Aug 14, 2003 6.117 6.130 6.068 6.093 4,077,224 -0.02(-0.39%)
Aug 13, 2003 6.124 6.137 6.074 6.117 5,072,667 -0.02(-0.33%)
Aug 12, 2003 6.068 6.140 6.063 6.137 4,647,997 +0.07(+1.15%)
Aug 11, 2003 6.083 6.095 6.038 6.068 4,226,249 -0.02(-0.32%)
Aug 08, 2003 6.107 6.129 6.066 6.087 3,606,288 -0.00(-0.05%)
Aug 07, 2003 6.037 6.090 6.015 6.090 6,952,028 +0.07(+1.23%)
Aug 06, 2003 5.955 6.051 5.903 6.016 9,344,208 +0.07(+1.17%)
Aug 05, 2003 5.965 5.995 5.926 5.947 7,037,742 -0.03(-0.45%)
Aug 04, 2003 5.895 5.975 5.855 5.973 5,095,557 +0.07(+1.24%)
Aug 01, 2003 5.937 5.937 5.860 5.900 5,392,144 +0.00(+0.00%)
Jul 31, 2003 5.865 5.931 5.859 5.900 9,000,868 +0.04(+0.70%)
Jul 30, 2003 5.852 5.908 5.824 5.859 7,631,403 +0.08(+1.37%)
Jul 29, 2003 5.765 5.809 5.733 5.780 6,268,757 +0.05(+0.81%)
Jul 28, 2003 5.779 5.779 5.686 5.734 6,628,655 -0.05(-0.92%)
Jul 25, 2003 5.763 5.820 5.749 5.787 5,045,395 +0.04(+0.64%)
Jul 24, 2003 5.750 5.837 5.739 5.750 3,189,410 +0.00(+0.02%)
Jul 23, 2003 5.787 5.801 5.741 5.749 4,120,568 -0.02(-0.30%)
Jul 22, 2003 5.698 5.768 5.671 5.767 6,547,812 +0.11(+1.94%)
Jul 21, 2003 5.788 5.788 5.647 5.657 5,829,477 -0.05(-0.88%)
Jul 18, 2003 5.636 5.724 5.629 5.707 7,366,958 +0.11(+1.91%)
Jul 17, 2003 5.585 5.625 5.563 5.601 7,796,986 -0.02(-0.35%)
Jul 16, 2003 5.724 5.724 5.590 5.620 10,593,869 -0.08(-1.37%)
Jul 15, 2003 5.847 5.847 5.697 5.698 6,465,995 -0.11(-1.82%)
Jul 14, 2003 5.893 5.918 5.803 5.804 8,330,259 -0.04(-0.74%)
Jul 11, 2003 5.803 5.873 5.803 5.847 6,204,959 +0.05(+0.80%)
Jul 10, 2003 5.917 5.918 5.796 5.801 6,760,147 -0.13(-2.16%)
Jul 09, 2003 6.027 6.027 5.925 5.929 6,227,361 -0.10(-1.64%)
Jul 08, 2003 6.109 6.115 6.016 6.028 5,802,204 -0.09(-1.39%)
Jul 07, 2003 6.145 6.196 6.112 6.113 3,958,882 -0.02(-0.32%)
Jul 03, 2003 6.140 6.156 6.104 6.132 2,584,547 -0.06(-1.03%)
Jul 02, 2003 6.151 6.203 6.098 6.196 4,684,036 +0.05(+0.75%)
Jul 01, 2003 6.141 6.186 5.987 6.150 7,994,711 +0.01(+0.15%)
Jun 30, 2003 6.125 6.179 6.117 6.141 6,766,479 +0.02(+0.25%)
Jun 27, 2003 6.204 6.204 6.104 6.125 4,015,861 -0.07(-1.11%)
Jun 26, 2003 6.136 6.194 6.103 6.194 5,016,174 +0.09(+1.39%)
Jun 25, 2003 6.150 6.220 6.093 6.109 6,251,225 -0.00(-0.02%)
Jun 24, 2003 6.104 6.140 6.074 6.110 5,187,601 -0.01(-0.20%)
Jun 23, 2003 6.152 6.155 6.109 6.122 4,002,225 -0.04(-0.60%)
Jun 20, 2003 6.201 6.253 6.155 6.159 6,189,375 -0.02(-0.27%)
Jun 19, 2003 6.192 6.216 6.142 6.175 5,382,891 -0.01(-0.12%)
Jun 18, 2003 6.166 6.185 6.125 6.183 6,025,253 +0.03(+0.42%)
Jun 17, 2003 6.209 6.244 6.155 6.157 7,029,949 -0.03(-0.55%)
Jun 16, 2003 6.144 6.213 6.131 6.191 3,841,513 +0.10(+1.58%)
Jun 13, 2003 6.155 6.175 6.048 6.094 4,930,461 -0.05(-0.74%)
Jun 12, 2003 6.053 6.143 6.033 6.140 7,140,013 +0.12(+2.03%)
Jun 11, 2003 6.041 6.160 5.958 6.017 6,185,966 -0.02(-0.39%)
Jun 10, 2003 5.967 6.044 5.950 6.041 5,926,878 +0.10(+1.61%)
Jun 09, 2003 5.952 5.995 5.914 5.946 3,580,477 -0.01(-0.09%)
Jun 06, 2003 6.048 6.048 5.951 5.951 6,668,590 -0.01(-0.24%)
Jun 05, 2003 6.108 6.108 5.956 5.965 8,563,536 -0.14(-2.34%)
Jun 04, 2003 6.048 6.111 6.011 6.108 5,319,580 +0.06(+0.98%)
Jun 03, 2003 5.939 6.052 5.924 6.048 9,117,750 +0.11(+1.83%)
Jun 02, 2003 5.901 5.987 5.895 5.939 6,021,844 +0.06(+0.96%)
May 30, 2003 5.833 5.884 5.816 5.883 8,971,161 +0.03(+0.60%)
May 29, 2003 5.993 6.006 5.828 5.848 8,998,920 -0.14(-2.37%)
May 28, 2003 6.056 6.057 5.989 5.990 14,165,093 -0.07(-1.12%)
May 27, 2003 6.024 6.126 5.994 6.057 10,786,237 +0.03(+0.58%)
May 23, 2003 5.927 6.083 5.924 6.022 11,208,959 +0.12(+2.05%)
May 22, 2003 5.814 5.943 5.814 5.901 7,593,417 +0.09(+1.50%)
May 21, 2003 5.785 5.816 5.756 5.814 7,721,987 +0.06(+1.11%)
May 20, 2003 5.739 5.760 5.710 5.750 4,988,415 +0.07(+1.17%)
May 19, 2003 5.746 5.749 5.683 5.684 4,434,688 -0.07(-1.27%)
May 16, 2003 5.642 5.795 5.636 5.757 7,058,196 +0.07(+1.30%)
May 15, 2003 5.608 5.693 5.601 5.683 7,363,062 +0.11(+2.07%)
May 14, 2003 5.595 5.602 5.553 5.568 4,955,299 -0.00(-0.07%)
May 13, 2003 5.590 5.591 5.554 5.572 7,290,985 -0.03(-0.48%)
May 12, 2003 5.511 5.616 5.511 5.598 7,120,046 +0.06(+1.11%)
May 09, 2003 5.557 5.584 5.528 5.537 6,394,892 -0.01(-0.13%)
May 08, 2003 5.585 5.634 5.537 5.544 5,937,592 -0.09(-1.60%)
May 07, 2003 5.587 5.637 5.565 5.634 5,677,530 +0.05(+0.85%)
May 06, 2003 5.575 5.635 5.563 5.587 6,865,828 +0.00(+0.07%)
May 05, 2003 5.543 5.626 5.513 5.583 8,119,385 +0.05(+0.95%)
May 02, 2003 5.431 5.543 5.430 5.531 6,421,677 +0.09(+1.62%)
May 01, 2003 5.446 5.505 5.398 5.442 8,906,389 -0.00(-0.06%)
Apr 30, 2003 5.387 5.487 5.387 5.446 15,495,597 +0.10(+1.84%)
Apr 29, 2003 5.323 5.364 5.323 5.347 10,932,339 +0.05(+0.89%)
Apr 28, 2003 5.293 5.329 5.280 5.300 7,560,787 +0.02(+0.43%)
Apr 25, 2003 5.268 5.305 5.236 5.277 8,099,417 +0.01(+0.18%)
Apr 24, 2003 5.205 5.288 5.205 5.268 11,039,967 +0.04(+0.81%)
Apr 23, 2003 5.238 5.257 5.205 5.226 6,018,922 -0.03(-0.66%)
Apr 22, 2003 5.271 5.286 5.228 5.261 7,481,405 -0.01(-0.19%)
Apr 21, 2003 5.275 5.298 5.237 5.271 3,727,553 -0.00(-0.08%)
Apr 17, 2003 5.244 5.282 5.221 5.275 4,494,103 +0.03(+0.59%)
Apr 16, 2003 5.279 5.316 5.229 5.244 3,904,337 -0.03(-0.64%)
Apr 15, 2003 5.226 5.294 5.198 5.278 5,337,599 +0.07(+1.34%)
Apr 14, 2003 5.152 5.217 5.139 5.208 4,575,920 +0.08(+1.50%)
Apr 11, 2003 5.216 5.241 5.112 5.131 9,263,852 -0.08(-1.46%)
Apr 10, 2003 5.154 5.222 5.147 5.207 4,620,238 +0.07(+1.38%)
Apr 09, 2003 5.169 5.230 5.126 5.136 5,910,320 -0.00(-0.08%)
Apr 08, 2003 5.154 5.190 5.139 5.141 3,994,920 -0.02(-0.36%)
Apr 07, 2003 5.246 5.259 5.146 5.159 4,661,146 -0.03(-0.53%)
Apr 04, 2003 5.121 5.203 5.118 5.187 5,172,991 +0.09(+1.75%)
Apr 03, 2003 5.208 5.210 5.097 5.097 10,572,927 -0.11(-2.13%)
Apr 02, 2003 5.337 5.351 5.198 5.208 12,552,612 -0.05(-0.96%)
Apr 01, 2003 5.175 5.276 5.175 5.259 8,100,391 +0.08(+1.61%)
Mar 31, 2003 5.195 5.236 5.158 5.175 5,789,542 -0.02(-0.38%)
Mar 28, 2003 5.174 5.226 5.164 5.195 5,418,929 +0.02(+0.30%)
Mar 27, 2003 5.097 5.185 5.056 5.180 4,782,411 +0.05(+0.94%)
Mar 26, 2003 5.193 5.210 5.119 5.131 4,859,845 -0.05(-0.91%)
Mar 25, 2003 5.108 5.211 5.108 5.179 5,324,937 +0.07(+1.35%)
Mar 24, 2003 5.224 5.224 5.103 5.110 4,325,598 -0.11(-2.16%)
Mar 21, 2003 5.180 5.236 5.153 5.223 4,524,297 +0.08(+1.54%)
Mar 20, 2003 5.097 5.154 5.077 5.144 5,632,239 +0.03(+0.58%)
Mar 19, 2003 5.098 5.133 5.078 5.114 4,727,379 +0.02(+0.30%)
Mar 18, 2003 5.092 5.113 5.020 5.098 5,112,115 +0.02(+0.32%)
Mar 17, 2003 4.959 5.092 4.957 5.082 7,059,657 +0.13(+2.57%)
Mar 14, 2003 4.959 5.014 4.937 4.955 10,294,846 +0.02(+0.44%)
Mar 13, 2003 5.000 5.031 4.902 4.933 8,214,838 +0.01(+0.10%)
Mar 12, 2003 4.943 4.998 4.908 4.928 8,072,632 -0.04(-0.72%)
Mar 11, 2003 5.031 5.077 4.964 4.964 4,382,578 -0.03(-0.70%)
Mar 10, 2003 5.059 5.068 4.964 4.999 5,998,468 -0.08(-1.56%)
Mar 07, 2003 5.066 5.116 5.025 5.078 5,550,908 +0.00(+0.04%)
Mar 06, 2003 5.034 5.102 5.012 5.076 4,692,802 +0.03(+0.65%)
Mar 05, 2003 4.972 5.050 4.968 5.043 5,065,362 +0.07(+1.49%)
Mar 04, 2003 5.057 5.075 4.955 4.969 6,536,124 -0.09(-1.75%)
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.