Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 10.56 10.60 10.49 10.54 3,515,467 -0.04(-0.35%)
Mar 30, 2004 10.48 10.59 10.43 10.58 2,697,435 +0.07(+0.64%)
Mar 29, 2004 10.27 10.52 10.27 10.51 3,753,629 +0.24(+2.30%)
Mar 26, 2004 10.09 10.40 10.07 10.27 2,649,975 +0.10(+1.03%)
Mar 25, 2004 9.897 10.18 9.874 10.17 3,092,213 +0.30(+3.03%)
Mar 24, 2004 9.897 9.964 9.795 9.871 3,172,895 -0.01(-0.07%)
Mar 23, 2004 10.02 10.02 9.804 9.878 3,148,302 -0.05(-0.47%)
Mar 22, 2004 10.06 10.06 9.767 9.925 3,805,834 -0.16(-1.56%)
Mar 19, 2004 10.20 10.20 10.06 10.08 3,569,830 -0.12(-1.16%)
Mar 18, 2004 10.28 10.34 10.08 10.20 4,544,480 -0.11(-1.10%)
Mar 17, 2004 10.18 10.42 10.15 10.31 3,720,407 +0.14(+1.34%)
Mar 16, 2004 9.908 10.22 9.908 10.18 6,727,625 +0.31(+3.12%)
Mar 15, 2004 10.02 10.02 9.793 9.869 3,702,717 -0.15(-1.50%)
Mar 12, 2004 9.908 10.07 9.855 10.02 3,576,302 +0.13(+1.36%)
Mar 11, 2004 9.862 10.06 9.832 9.885 4,530,242 -0.00(-0.05%)
Mar 10, 2004 10.18 10.33 9.869 9.890 6,323,355 -0.32(-3.13%)
Mar 09, 2004 10.26 10.27 10.13 10.21 8,098,778 -0.18(-1.74%)
Mar 08, 2004 10.75 10.75 10.39 10.39 8,153,572 -0.36(-3.32%)
Mar 05, 2004 10.60 10.81 10.58 10.75 8,236,411 +0.15(+1.40%)
Mar 04, 2004 10.61 10.66 10.38 10.60 10,489,452 +0.22(+2.08%)
Mar 03, 2004 10.13 10.39 10.02 10.38 10,831,593 +0.25(+2.52%)
Mar 02, 2004 9.804 10.15 9.721 10.13 13,671,839 +0.31(+3.16%)
Mar 01, 2004 9.739 10.03 9.621 9.818 18,483,388 +0.08(+0.86%)
Feb 27, 2004 10.19 10.66 9.623 9.735 69,857,192 -2.62(-21.20%)
Feb 26, 2004 12.23 12.37 12.19 12.35 3,790,733 +0.30(+2.50%)
Feb 25, 2004 11.87 12.14 11.87 12.05 4,153,584 +0.23(+1.96%)
Feb 24, 2004 12.05 12.13 11.82 11.82 6,381,601 -0.36(-2.95%)
Feb 23, 2004 12.48 12.55 12.06 12.18 3,525,822 -0.30(-2.40%)
Feb 20, 2004 12.63 12.67 12.31 12.48 3,325,197 -0.15(-1.21%)
Feb 19, 2004 13.01 13.07 12.63 12.63 3,277,738 -0.26(-2.01%)
Feb 18, 2004 13.21 13.21 12.88 12.89 2,081,322 -0.26(-2.01%)
Feb 17, 2004 13.01 13.25 13.00 13.16 2,086,500 +0.23(+1.76%)
Feb 13, 2004 13.07 13.12 12.85 12.93 1,704,665 -0.12(-0.89%)
Feb 12, 2004 13.19 13.23 13.04 13.04 2,185,302 -0.17(-1.26%)
Feb 11, 2004 13.29 13.29 13.12 13.21 2,751,798 -0.05(-0.38%)
Feb 10, 2004 13.29 13.36 13.21 13.26 972,923 -0.02(-0.16%)
Feb 09, 2004 13.41 13.45 13.28 13.28 1,249,915 -0.17(-1.27%)
Feb 06, 2004 13.00 13.51 13.00 13.45 2,303,520 +0.47(+3.61%)
Feb 05, 2004 12.84 13.11 12.82 12.99 1,273,645 +0.18(+1.41%)
Feb 04, 2004 12.83 12.96 12.63 12.81 3,770,887 -0.20(-1.52%)
Feb 03, 2004 13.18 13.18 12.85 13.00 1,461,326 -0.18(-1.34%)
Feb 02, 2004 13.16 13.30 13.07 13.18 2,576,629 +0.03(+0.21%)
Jan 30, 2004 13.09 13.31 12.92 13.15 4,637,242 +0.23(+1.78%)
Jan 29, 2004 13.55 13.58 12.44 12.92 9,604,976 -0.68(-4.99%)
Jan 28, 2004 13.92 13.99 13.56 13.60 1,884,580 -0.28(-2.04%)
Jan 27, 2004 14.15 14.17 13.88 13.88 1,512,237 -0.34(-2.41%)
Jan 26, 2004 14.05 14.27 13.90 14.23 1,527,770 +0.14(+1.02%)
Jan 23, 2004 14.08 14.20 14.02 14.08 1,683,092 -0.02(-0.15%)
Jan 22, 2004 14.29 14.31 13.82 14.10 2,799,689 -0.19(-1.31%)
Jan 21, 2004 14.12 14.31 13.91 14.29 3,343,318 +0.15(+1.05%)
Jan 20, 2004 14.40 14.64 13.95 14.14 9,148,500 +0.57(+4.24%)
Jan 16, 2004 13.23 13.61 13.18 13.57 2,747,915 +0.32(+2.45%)
Jan 15, 2004 13.14 13.38 13.08 13.24 1,941,100 +0.13(+0.95%)
Jan 14, 2004 13.21 13.33 12.98 13.12 3,489,149 -0.12(-0.88%)
Jan 13, 2004 13.43 13.44 13.18 13.23 2,245,705 -0.17(-1.30%)
Jan 12, 2004 13.44 13.51 13.26 13.41 1,198,572 -0.02(-0.16%)
Jan 09, 2004 13.28 13.49 13.26 13.43 3,509,427 +0.11(+0.80%)
Jan 08, 2004 13.38 13.42 13.17 13.32 2,446,330 -0.04(-0.29%)
Jan 07, 2004 13.42 13.44 13.26 13.36 2,171,064 -0.03(-0.26%)
Jan 06, 2004 13.33 13.47 13.29 13.40 2,853,189 -0.05(-0.35%)
Jan 05, 2004 13.39 13.56 13.33 13.44 3,505,544 +0.04(+0.31%)
Jan 02, 2004 13.40 13.56 13.17 13.40 3,006,786 -0.23(-1.68%)
Dec 31, 2003 13.69 13.70 13.52 13.63 1,463,052 -0.04(-0.32%)
Dec 30, 2003 13.67 13.69 13.60 13.67 2,097,717 +0.00(+0.03%)
Dec 29, 2003 13.70 13.71 13.56 13.67 1,657,637 +0.10(+0.73%)
Dec 26, 2003 13.50 13.66 13.50 13.57 831,407 +0.11(+0.81%)
Dec 24, 2003 13.56 13.63 13.44 13.46 534,568 -0.17(-1.22%)
Dec 23, 2003 13.55 13.63 13.44 13.63 1,652,459 +0.11(+0.79%)
Dec 22, 2003 13.30 13.54 13.30 13.52 2,736,697 +0.31(+2.35%)
Dec 19, 2003 13.51 13.54 13.22 13.21 4,491,411 -0.32(-2.40%)
Dec 18, 2003 13.34 13.54 13.28 13.54 2,955,443 +0.16(+1.16%)
Dec 17, 2003 13.54 13.54 13.21 13.38 5,299,520 -0.16(-1.15%)
Dec 16, 2003 13.41 13.54 13.41 13.54 7,770,875 +0.19(+1.39%)
Dec 15, 2003 13.52 13.53 13.30 13.35 4,761,068 +0.04(+0.30%)
Dec 12, 2003 13.54 13.54 13.23 13.31 4,040,975 -0.13(-0.95%)
Dec 11, 2003 12.91 13.50 12.89 13.44 4,122,951 +0.57(+4.47%)
Dec 10, 2003 13.27 13.27 12.83 12.86 2,774,233 -0.41(-3.06%)
Dec 09, 2003 13.01 13.36 13.01 13.27 2,640,052 +0.29(+2.23%)
Dec 08, 2003 12.91 12.95 12.91 12.98 2,897,197 -0.05(-0.37%)
Dec 05, 2003 13.12 13.24 13.04 13.03 1,655,479 -0.10(-0.78%)
Dec 04, 2003 13.04 13.25 13.02 13.13 1,857,830 +0.09(+0.69%)
Dec 03, 2003 13.01 13.20 13.01 13.04 1,825,471 +0.03(+0.27%)
Dec 02, 2003 12.98 13.05 12.95 13.00 2,474,375 -0.01(-0.07%)
Dec 01, 2003 12.98 13.15 12.89 13.01 5,576,512 +0.43(+3.41%)
Nov 28, 2003 12.58 12.62 12.56 12.59 644,588 +0.01(+0.05%)
Nov 26, 2003 12.57 12.63 12.43 12.58 1,837,121 +0.00(+0.04%)
Nov 25, 2003 12.48 12.60 12.48 12.57 3,758,806 +0.06(+0.46%)
Nov 24, 2003 12.29 12.56 12.26 12.52 3,256,165 +0.38(+3.15%)
Nov 21, 2003 12.13 12.13 12.08 12.13 2,182,713 +0.00(+0.02%)
Nov 20, 2003 12.02 12.16 11.96 12.13 3,187,996 +0.02(+0.13%)
Nov 19, 2003 11.89 12.11 11.86 12.11 4,367,584 +0.22(+1.87%)
Nov 18, 2003 11.74 11.91 11.74 11.89 4,158,762 +0.18(+1.50%)
Nov 17, 2003 11.65 11.70 11.57 11.72 1,446,657 -0.03(-0.28%)
Nov 14, 2003 11.85 12.01 11.74 11.75 1,621,395 -0.11(-0.92%)
Nov 13, 2003 11.84 11.94 11.82 11.86 1,593,350 -0.02(-0.20%)
Nov 12, 2003 11.65 11.90 11.65 11.88 1,973,028 +0.27(+2.31%)
Nov 11, 2003 11.60 11.62 11.49 11.61 1,298,669 +0.06(+0.50%)
Nov 10, 2003 11.80 11.81 11.53 11.55 1,240,854 -0.24(-2.01%)
Nov 07, 2003 11.79 11.89 11.70 11.79 3,369,637 +0.10(+0.87%)
Nov 06, 2003 11.82 11.82 11.67 11.69 3,389,052 +0.10(+0.86%)
Nov 05, 2003 11.32 11.59 11.32 11.59 2,914,455 +0.19(+1.63%)
Nov 04, 2003 11.32 11.47 11.32 11.40 2,228,788 +0.09(+0.78%)
Nov 03, 2003 11.15 11.35 11.21 11.32 2,011,643 +0.16(+1.46%)
Oct 31, 2003 11.28 11.28 11.08 11.15 2,689,238 +0.07(+0.67%)
Oct 30, 2003 11.04 11.19 10.90 11.08 3,729,036 +0.22(+2.03%)
Oct 29, 2003 10.68 11.01 10.68 10.86 12,426,238 +0.20(+1.85%)
Oct 28, 2003 10.34 10.80 10.18 10.66 17,710,226 -0.45(-4.05%)
Oct 27, 2003 11.13 11.24 11.07 11.11 2,021,350 +0.05(+0.42%)
Oct 24, 2003 11.15 11.15 10.92 11.06 2,275,907 -0.13(-1.16%)
Oct 23, 2003 11.33 11.35 11.10 11.19 3,263,931 -0.14(-1.23%)
Oct 22, 2003 11.51 11.64 11.30 11.33 2,007,975 -0.17(-1.49%)
Oct 21, 2003 11.61 11.70 11.51 11.51 988,887 -0.06(-0.54%)
Oct 20, 2003 11.61 11.68 11.53 11.57 986,298 -0.02(-0.14%)
Oct 17, 2003 11.76 11.76 11.54 11.58 1,196,846 -0.21(-1.77%)
Oct 16, 2003 11.72 11.82 11.56 11.79 1,821,157 +0.06(+0.51%)
Oct 15, 2003 11.80 11.80 11.68 11.73 2,103,326 +0.07(+0.60%)
Oct 14, 2003 11.54 11.71 11.54 11.66 2,663,782 +0.17(+1.45%)
Oct 13, 2003 11.31 11.64 11.38 11.50 1,705,528 +0.18(+1.62%)
Oct 10, 2003 11.32 11.33 11.32 11.31 942,290 -0.03(-0.29%)
Oct 09, 2003 11.41 11.48 11.30 11.35 1,645,556 +0.01(+0.10%)
Oct 08, 2003 11.29 11.40 11.29 11.33 2,247,431 -0.01(-0.06%)
Oct 07, 2003 11.19 11.37 11.07 11.34 2,240,096 +0.15(+1.30%)
Oct 06, 2003 11.10 11.27 11.03 11.19 1,548,479 +0.14(+1.26%)
Oct 03, 2003 10.98 11.16 10.90 11.06 2,804,004 +0.28(+2.58%)
Oct 02, 2003 10.71 10.84 10.68 10.78 2,658,173 +0.31(+2.92%)
Oct 01, 2003 10.52 10.66 10.47 10.47 4,172,568 -0.02(-0.22%)
Sep 30, 2003 10.58 10.62 10.48 10.49 2,376,867 -0.06(-0.59%)
Sep 29, 2003 10.60 10.79 10.47 10.56 2,824,282 -0.05(-0.44%)
Sep 26, 2003 10.69 10.75 10.56 10.60 2,873,467 -0.09(-0.87%)
Sep 25, 2003 10.90 10.97 10.70 10.70 2,375,141 -0.20(-1.81%)
Sep 24, 2003 11.21 11.32 10.88 10.89 3,317,431 -0.32(-2.85%)
Sep 23, 2003 10.89 11.26 10.88 11.21 5,017,782 +0.32(+2.94%)
Sep 22, 2003 11.01 11.03 10.82 10.89 3,128,455 -0.24(-2.18%)
Sep 19, 2003 11.18 11.22 11.11 11.14 3,175,915 -0.03(-0.31%)
Sep 18, 2003 11.04 11.17 10.97 11.17 4,478,467 +0.10(+0.92%)
Sep 17, 2003 11.06 11.24 11.05 11.07 3,859,334 +0.01(+0.13%)
Sep 16, 2003 10.96 11.08 10.93 11.06 3,530,568 +0.09(+0.82%)
Sep 15, 2003 11.10 11.11 10.94 10.97 3,110,766 -0.08(-0.69%)
Sep 12, 2003 11.08 11.08 10.85 11.04 4,056,939 -0.06(-0.58%)
Sep 11, 2003 11.21 11.21 10.98 11.11 2,963,209 -0.06(-0.58%)
Sep 10, 2003 11.41 11.44 11.10 11.17 2,621,931 -0.31(-2.72%)
Sep 09, 2003 11.73 11.73 11.44 11.48 2,813,064 -0.25(-2.15%)
Sep 08, 2003 11.53 11.93 11.47 11.74 4,201,044 +0.30(+2.63%)
Sep 05, 2003 11.55 11.57 11.41 11.44 2,561,528 -0.13(-1.12%)
Sep 04, 2003 11.52 11.60 11.42 11.57 3,929,229 +0.02(+0.20%)
Sep 03, 2003 11.63 11.69 11.53 11.54 4,603,588 -0.07(-0.64%)
Sep 02, 2003 11.50 11.63 11.48 11.62 2,936,891 +0.18(+1.56%)
Aug 29, 2003 11.33 11.44 11.29 11.44 1,326,713 +0.12(+1.06%)
Aug 28, 2003 11.31 11.36 11.07 11.32 2,720,733 -0.01(-0.08%)
Aug 27, 2003 11.28 11.35 11.14 11.33 2,292,733 +0.06(+0.56%)
Aug 26, 2003 11.03 11.27 11.03 11.26 4,471,564 +0.22(+1.95%)
Aug 25, 2003 11.29 11.35 11.05 11.05 2,206,012 -0.25(-2.18%)
Aug 22, 2003 11.50 11.57 11.28 11.29 1,740,907 -0.19(-1.69%)
Aug 21, 2003 11.44 11.50 11.31 11.49 1,894,935 +0.06(+0.55%)
Aug 20, 2003 11.47 11.49 11.32 11.43 2,195,657 -0.04(-0.36%)
Aug 19, 2003 11.29 11.52 11.29 11.47 3,592,266 +0.13(+1.19%)
Aug 18, 2003 11.16 11.34 11.13 11.33 2,357,451 +0.17(+1.56%)
Aug 15, 2003 10.80 11.19 10.80 11.16 2,469,197 +0.38(+3.55%)
Aug 14, 2003 10.85 10.89 10.74 10.78 1,908,741 -0.10(-0.96%)
Aug 13, 2003 10.92 10.94 10.74 10.88 1,870,774 +0.07(+0.64%)
Aug 12, 2003 10.61 10.81 10.60 10.81 1,708,116 +0.20(+1.90%)
Aug 11, 2003 10.57 10.66 10.41 10.61 2,116,701 +0.03(+0.33%)
Aug 08, 2003 10.60 10.61 10.47 10.58 1,290,471 +0.08(+0.77%)
Aug 07, 2003 10.49 10.55 10.29 10.49 3,099,548 +0.07(+0.67%)
Aug 06, 2003 10.52 10.59 10.36 10.43 3,461,104 -0.20(-1.92%)
Aug 05, 2003 10.87 10.93 10.62 10.63 2,388,084 -0.24(-2.22%)
Aug 04, 2003 11.02 11.03 10.74 10.87 3,770,887 -0.11(-1.01%)
Aug 01, 2003 10.89 11.09 10.84 10.98 3,720,838 +0.07(+0.62%)
Jul 31, 2003 10.58 11.04 10.50 10.91 6,083,036 +0.39(+3.72%)
Jul 30, 2003 10.68 10.71 10.51 10.52 2,266,415 -0.12(-1.13%)
Jul 29, 2003 10.67 10.74 10.50 10.64 4,247,641 -0.06(-0.61%)
Jul 28, 2003 10.70 11.03 10.51 10.71 12,074,173 +0.36(+3.47%)
Jul 25, 2003 9.978 10.35 9.871 10.35 4,150,996 +0.36(+3.60%)
Jul 24, 2003 9.990 10.27 9.929 9.990 3,352,810 +0.03(+0.26%)
Jul 23, 2003 9.850 9.976 9.737 9.964 2,762,153 +0.16(+1.68%)
Jul 22, 2003 9.786 9.850 9.744 9.799 2,983,488 -0.00(-0.05%)
Jul 21, 2003 9.837 9.839 9.735 9.804 2,228,016 -0.03(-0.33%)
Jul 18, 2003 9.781 9.855 9.688 9.837 3,182,387 +0.10(+1.05%)
Jul 17, 2003 9.755 10.04 9.700 9.735 5,169,653 -0.02(-0.19%)
Jul 16, 2003 9.920 10.06 9.751 9.753 2,395,419 -0.09(-0.92%)
Jul 15, 2003 10.08 10.08 9.746 9.844 2,868,290 -0.06(-0.61%)
Jul 14, 2003 9.908 10.06 9.885 9.904 3,662,161 +0.05(+0.52%)
Jul 11, 2003 9.839 9.925 9.742 9.853 3,347,633 +0.13(+1.33%)
Jul 10, 2003 9.885 9.897 9.619 9.723 3,767,004 -0.21(-2.12%)
Jul 09, 2003 10.01 10.07 9.869 9.934 2,658,604 -0.09(-0.88%)
Jul 08, 2003 9.846 10.05 9.846 10.02 3,975,395 +0.18(+1.79%)
Jul 07, 2003 9.744 9.899 9.742 9.846 2,303,088 +0.16(+1.65%)
Jul 03, 2003 9.816 9.846 9.686 9.686 1,793,112 -0.21(-2.09%)
Jul 02, 2003 9.665 9.920 9.642 9.892 5,215,387 +0.25(+2.57%)
Jul 01, 2003 10.21 10.21 9.519 9.644 19,839,440 -0.57(-5.56%)
Jun 30, 2003 10.16 10.21 9.980 10.21 3,685,028 +0.05(+0.48%)
Jun 27, 2003 10.36 10.36 10.13 10.16 3,515,036 -0.22(-2.10%)
Jun 26, 2003 9.839 10.45 9.830 10.38 6,473,931 +0.60(+6.19%)
Jun 25, 2003 9.816 9.983 9.688 9.776 3,191,447 -0.08(-0.82%)
Jun 24, 2003 9.841 9.925 9.769 9.857 2,831,617 -0.01(-0.14%)
Jun 23, 2003 10.25 10.25 9.853 9.871 2,416,560 -0.38(-3.66%)
Jun 20, 2003 10.20 10.31 10.11 10.25 3,221,649 +0.09(+0.89%)
Jun 19, 2003 10.34 10.37 10.10 10.16 3,439,532 -0.29(-2.77%)
Jun 18, 2003 10.24 10.51 10.20 10.45 3,880,907 +0.19(+1.90%)
Jun 17, 2003 10.31 10.33 10.15 10.25 3,078,838 -0.03(-0.29%)
Jun 16, 2003 9.839 10.30 9.839 10.28 4,313,653 +0.47(+4.80%)
Jun 13, 2003 10.19 10.19 9.788 9.811 3,236,750 -0.38(-3.69%)
Jun 12, 2003 10.29 10.34 10.05 10.19 2,655,153 +0.07(+0.71%)
Jun 11, 2003 9.908 10.13 9.825 10.11 3,487,854 +0.17(+1.73%)
Jun 10, 2003 9.943 10.06 9.825 9.943 3,486,129 +0.04(+0.44%)
Jun 09, 2003 10.16 10.24 9.742 9.899 5,737,875 -0.25(-2.42%)
Jun 06, 2003 10.31 10.52 9.920 10.14 6,957,157 -0.03(-0.34%)
Jun 05, 2003 9.746 10.30 9.630 10.18 8,421,073 +0.41(+4.22%)
Jun 04, 2003 9.364 9.816 9.348 9.767 11,327,331 +0.73(+8.05%)
Jun 03, 2003 9.178 9.248 9.004 9.039 4,703,685 -0.03(-0.38%)
Jun 02, 2003 8.993 9.236 8.984 9.074 4,769,266 +0.14(+1.61%)
May 30, 2003 8.576 8.963 8.566 8.930 6,225,415 +0.41(+4.76%)
May 29, 2003 8.471 8.617 8.462 8.525 3,197,056 +0.05(+0.63%)
May 28, 2003 8.576 8.576 8.432 8.471 2,520,540 -0.07(-0.84%)
May 27, 2003 8.286 8.546 8.228 8.543 3,251,850 +0.26(+3.10%)
May 23, 2003 8.277 8.332 8.214 8.286 2,889,431 +0.01(+0.14%)
May 22, 2003 8.365 8.365 8.205 8.274 3,175,483 -0.09(-1.05%)
May 21, 2003 8.263 8.369 8.205 8.362 2,651,270 +0.05(+0.56%)
May 20, 2003 8.356 8.460 8.214 8.316 2,406,637 +0.04(+0.50%)
May 19, 2003 8.471 8.506 8.270 8.274 2,753,092 -0.23(-2.72%)
May 16, 2003 8.541 8.599 8.416 8.506 2,447,193 -0.07(-0.81%)
May 15, 2003 8.587 8.629 8.495 8.576 4,268,351 +0.09(+1.09%)
May 14, 2003 8.641 8.671 8.457 8.483 7,329,068 -0.16(-1.82%)
May 13, 2003 8.587 8.648 8.495 8.641 2,672,411 +0.01(+0.08%)
May 12, 2003 8.506 8.689 8.432 8.634 3,099,979 +0.14(+1.64%)
May 09, 2003 8.390 8.527 8.388 8.495 7,373,076 +0.14(+1.66%)
May 08, 2003 8.196 8.390 7.880 8.356 4,950,044 +0.10(+1.24%)
May 07, 2003 8.328 8.518 8.251 8.254 5,915,201 -0.07(-0.89%)
May 06, 2003 8.228 8.356 8.228 8.328 4,141,504 +0.19(+2.28%)
May 05, 2003 8.170 8.251 8.101 8.142 4,211,830 -0.00(-0.03%)
May 02, 2003 7.711 8.216 7.660 8.145 8,224,762 +0.43(+5.62%)
May 01, 2003 7.827 7.827 7.591 7.711 3,324,334 -0.12(-1.57%)
Apr 30, 2003 7.716 7.857 7.637 7.834 3,375,246 +0.12(+1.53%)
Apr 29, 2003 7.644 7.753 7.602 7.716 3,045,617 +0.08(+1.06%)
Apr 28, 2003 7.521 7.725 7.498 7.635 4,776,169 +0.10(+1.29%)
Apr 25, 2003 7.649 7.649 7.475 7.537 2,885,548 -0.11(-1.45%)
Apr 24, 2003 7.649 7.707 7.549 7.649 2,943,363 -0.05(-0.69%)
Apr 23, 2003 7.533 7.737 7.438 7.702 4,113,459 +0.20(+2.63%)
Apr 22, 2003 7.591 7.644 7.324 7.505 11,709,165 -0.27(-3.49%)
Apr 21, 2003 7.665 7.799 7.558 7.776 3,883,496 +0.11(+1.48%)
Apr 17, 2003 7.544 7.667 7.347 7.663 4,607,040 +0.12(+1.57%)
Apr 16, 2003 7.533 7.616 7.489 7.544 5,361,217 +0.04(+0.59%)
Apr 15, 2003 7.405 7.507 7.278 7.500 3,012,395 +0.10(+1.28%)
Apr 14, 2003 7.315 7.426 7.222 7.405 5,145,923 +0.13(+1.75%)
Apr 11, 2003 7.259 7.403 7.197 7.278 3,829,133 +0.02(+0.29%)
Apr 10, 2003 7.287 7.359 7.217 7.257 2,961,915 -0.03(-0.48%)
Apr 09, 2003 7.197 7.433 7.150 7.292 5,415,580 +0.11(+1.55%)
Apr 08, 2003 7.185 7.243 7.127 7.180 5,907,867 -0.18(-2.43%)
Apr 07, 2003 7.417 7.667 7.301 7.359 8,490,536 +0.21(+2.98%)
Apr 04, 2003 7.417 7.440 7.122 7.146 7,886,072 -0.26(-3.51%)
Apr 03, 2003 7.591 7.621 7.368 7.405 11,154,750 -0.49(-6.22%)
Apr 02, 2003 7.834 7.899 7.788 7.897 4,515,141 +0.25(+3.24%)
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.