Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 3.837 3.899 3.835 3.842 1,072,821 +0.01(+0.14%)
Mar 30, 2004 3.846 3.857 3.818 3.837 1,174,630 -0.00(-0.05%)
Mar 29, 2004 3.884 3.884 3.829 3.838 835,815 -0.03(-0.66%)
Mar 26, 2004 3.871 3.899 3.855 3.864 1,137,409 +0.03(+0.71%)
Mar 25, 2004 3.795 3.855 3.793 3.837 1,738,956 +0.07(+1.99%)
Mar 24, 2004 3.791 3.791 3.743 3.762 1,011,517 -0.05(-1.20%)
Mar 23, 2004 3.827 3.837 3.806 3.807 906,972 -0.02(-0.43%)
Mar 22, 2004 3.840 3.859 3.820 3.824 728,533 -0.03(-0.81%)
Mar 19, 2004 3.873 3.873 3.831 3.855 1,454,877 -0.03(-0.66%)
Mar 18, 2004 3.906 3.906 3.822 3.880 2,508,541 -0.01(-0.19%)
Mar 17, 2004 3.897 3.899 3.868 3.888 1,303,259 -0.02(-0.56%)
Mar 16, 2004 3.913 3.954 3.897 3.910 1,454,329 +0.03(+0.85%)
Mar 15, 2004 3.941 3.943 3.753 3.877 1,290,669 -0.05(-1.39%)
Mar 12, 2004 3.930 3.935 3.910 3.932 1,156,019 -0.01(-0.37%)
Mar 11, 2004 3.981 3.994 3.944 3.946 1,702,283 -0.07(-1.86%)
Mar 10, 2004 4.001 4.036 3.986 4.021 2,478,436 +0.01(+0.36%)
Mar 09, 2004 3.996 4.025 3.996 4.007 1,130,294 -0.01(-0.18%)
Mar 08, 2004 4.019 4.047 4.014 4.014 1,623,463 -0.01(-0.27%)
Mar 05, 2004 4.001 4.041 4.001 4.025 1,717,061 +0.05(+1.33%)
Mar 04, 2004 3.996 3.996 3.965 3.972 734,554 -0.00(-0.09%)
Mar 03, 2004 3.910 3.992 3.897 3.975 1,263,849 +0.04(+0.93%)
Mar 02, 2004 3.963 3.985 3.930 3.939 1,650,831 -0.04(-1.01%)
Mar 01, 2004 4.003 4.008 3.952 3.979 1,410,541 -0.02(-0.46%)
Feb 27, 2004 3.961 4.005 3.955 3.997 1,169,703 +0.04(+0.92%)
Feb 26, 2004 3.985 3.986 3.946 3.961 1,172,440 -0.04(-0.96%)
Feb 25, 2004 3.954 4.012 3.941 3.999 5,240,952 +0.03(+0.78%)
Feb 24, 2004 3.906 3.975 3.895 3.968 1,759,755 +0.06(+1.50%)
Feb 23, 2004 3.915 3.915 3.879 3.910 1,325,700 -0.00(-0.09%)
Feb 20, 2004 3.910 3.919 3.886 3.913 3,580,268 -0.03(-0.79%)
Feb 19, 2004 3.968 3.988 3.944 3.944 7,856,775 -0.04(-0.96%)
Feb 18, 2004 4.038 4.038 3.974 3.983 1,447,761 -0.05(-1.13%)
Feb 17, 2004 4.038 4.065 4.023 4.028 1,425,867 +0.03(+0.87%)
Feb 13, 2004 4.036 4.039 3.983 3.994 2,869,250 -0.03(-0.64%)
Feb 12, 2004 4.030 4.038 4.008 4.019 5,682,669 -0.01(-0.23%)
Feb 11, 2004 4.019 4.058 4.017 4.028 1,700,093 +0.00(+0.00%)
Feb 10, 2004 4.016 4.041 3.990 4.028 3,207,517 +0.02(+0.59%)
Feb 09, 2004 4.041 4.054 3.992 4.005 2,713,253 -0.03(-0.72%)
Feb 06, 2004 4.005 4.047 4.001 4.034 1,951,330 +0.06(+1.52%)
Feb 05, 2004 4.034 4.034 3.959 3.974 2,549,045 -0.04(-0.96%)
Feb 04, 2004 4.028 4.028 3.999 4.012 3,751,591 -0.06(-1.57%)
Feb 03, 2004 4.065 4.098 4.058 4.076 935,982 +0.02(+0.59%)
Feb 02, 2004 4.056 4.067 4.017 4.052 2,090,907 -0.01(-0.36%)
Jan 30, 2004 4.089 4.094 4.049 4.067 2,522,225 -0.03(-0.85%)
Jan 29, 2004 4.120 4.142 4.081 4.102 4,521,723 -0.01(-0.31%)
Jan 28, 2004 4.114 4.156 4.109 4.114 3,132,529 -0.04(-0.92%)
Jan 27, 2004 4.156 4.164 4.136 4.153 1,269,870 +0.01(+0.26%)
Jan 26, 2004 4.173 4.175 4.109 4.142 1,776,176 -0.02(-0.57%)
Jan 23, 2004 4.202 4.202 4.144 4.165 1,186,124 -0.06(-1.51%)
Jan 22, 2004 4.233 4.244 4.198 4.229 1,682,030 +0.01(+0.30%)
Jan 21, 2004 4.136 4.222 4.111 4.217 4,470,819 +0.09(+2.08%)
Jan 20, 2004 4.134 4.147 4.112 4.131 1,675,462 +0.03(+0.71%)
Jan 16, 2004 4.105 4.105 4.049 4.102 2,942,596 +0.01(+0.27%)
Jan 15, 2004 4.111 4.111 4.074 4.091 1,933,268 +0.00(+0.04%)
Jan 14, 2004 4.107 4.120 4.076 4.089 3,137,455 -0.02(-0.58%)
Jan 13, 2004 4.142 4.151 4.105 4.112 2,053,139 -0.01(-0.35%)
Jan 12, 2004 4.111 4.138 4.076 4.127 3,284,694 +0.01(+0.22%)
Jan 09, 2004 4.162 4.162 4.114 4.118 3,319,725 -0.02(-0.40%)
Jan 08, 2004 4.156 4.167 4.123 4.134 2,580,792 +0.02(+0.58%)
Jan 07, 2004 4.211 4.213 4.111 4.111 3,696,307 -0.10(-2.30%)
Jan 06, 2004 4.202 4.209 4.169 4.207 1,798,070 +0.03(+0.79%)
Jan 05, 2004 4.165 4.193 4.160 4.175 2,004,972 +0.05(+1.24%)
Jan 02, 2004 4.112 4.158 4.111 4.123 3,632,267 +0.04(+0.94%)
Dec 31, 2003 4.091 4.105 4.078 4.085 2,453,258 +0.02(+0.45%)
Dec 30, 2003 4.027 4.122 4.017 4.067 1,822,701 +0.06(+1.41%)
Dec 29, 2003 3.965 4.014 3.981 4.010 1,221,155 +0.05(+1.15%)
Dec 26, 2003 3.955 3.985 3.952 3.965 333,340 -0.01(-0.14%)
Dec 24, 2003 3.963 3.983 3.950 3.970 643,145 +0.03(+0.65%)
Dec 23, 2003 3.939 3.974 3.939 3.944 1,902,616 +0.02(+0.51%)
Dec 22, 2003 3.943 3.963 3.915 3.924 1,806,828 -0.02(-0.51%)
Dec 19, 2003 3.966 3.968 3.926 3.944 2,951,901 -0.02(-0.51%)
Dec 18, 2003 3.983 3.983 3.954 3.965 3,538,121 -0.05(-1.14%)
Dec 17, 2003 4.008 4.065 3.988 4.010 2,699,569 -0.03(-0.68%)
Dec 16, 2003 4.017 4.041 4.001 4.038 1,782,197 +0.03(+0.68%)
Dec 15, 2003 4.083 4.087 4.010 4.010 2,325,176 -0.05(-1.26%)
Dec 12, 2003 4.089 4.089 4.050 4.061 1,796,428 -0.01(-0.22%)
Dec 11, 2003 4.063 4.089 4.038 4.070 1,746,071 -0.07(-1.72%)
Dec 10, 2003 4.156 4.160 4.125 4.142 1,049,285 -0.02(-0.44%)
Dec 09, 2003 4.158 4.189 4.129 4.160 1,959,541 +0.00(+0.00%)
Dec 08, 2003 4.145 4.173 4.127 4.160 1,917,942 +0.04(+1.07%)
Dec 05, 2003 4.092 4.144 4.092 4.116 1,191,598 +0.04(+0.94%)
Dec 04, 2003 4.076 4.076 4.069 4.078 643,692 +0.00(+0.09%)
Dec 03, 2003 4.043 4.092 4.043 4.074 1,501,950 +0.03(+0.77%)
Dec 02, 2003 4.059 4.059 4.014 4.043 1,721,440 +0.01(+0.14%)
Dec 01, 2003 4.085 4.085 4.007 4.038 2,558,350 -0.05(-1.21%)
Nov 28, 2003 4.098 4.098 4.072 4.087 788,742 +0.01(+0.36%)
Nov 26, 2003 4.136 4.136 4.067 4.072 1,464,729 -0.04(-0.89%)
Nov 25, 2003 4.123 4.136 4.112 4.109 1,182,293 +0.01(+0.18%)
Nov 24, 2003 4.120 4.123 4.083 4.102 1,526,581 -0.02(-0.44%)
Nov 21, 2003 4.109 4.134 4.105 4.120 1,400,141 +0.00(+0.04%)
Nov 20, 2003 4.083 4.136 4.072 4.118 997,286 +0.05(+1.26%)
Nov 19, 2003 4.092 4.092 4.070 4.067 836,910 -0.01(-0.13%)
Nov 18, 2003 4.096 4.096 4.070 4.072 960,613 -0.00(-0.04%)
Nov 17, 2003 4.094 4.094 4.065 4.074 1,010,970 -0.00(-0.09%)
Nov 14, 2003 4.102 4.120 4.065 4.078 1,354,163 -0.03(-0.67%)
Nov 13, 2003 4.114 4.138 4.094 4.105 1,280,270 -0.01(-0.22%)
Nov 12, 2003 4.105 4.123 4.096 4.114 639,314 +0.03(+0.85%)
Nov 11, 2003 4.109 4.109 4.080 4.080 547,905 -0.02(-0.49%)
Nov 10, 2003 4.087 4.111 4.072 4.100 1,082,126 +0.03(+0.63%)
Nov 07, 2003 4.067 4.089 4.056 4.074 1,713,230 +0.03(+0.68%)
Nov 06, 2003 4.056 4.061 4.043 4.047 690,765 -0.02(-0.54%)
Nov 05, 2003 4.100 4.103 4.065 4.069 884,530 -0.03(-0.67%)
Nov 04, 2003 4.072 4.102 4.070 4.096 785,288 +0.02(+0.54%)
Nov 03, 2003 4.125 4.125 4.074 4.074 891,000 -0.06(-1.37%)
Oct 31, 2003 4.140 4.138 4.092 4.131 1,482,792 -0.01(-0.22%)
Oct 30, 2003 4.156 4.167 4.134 4.140 1,991,288 +0.04(+1.03%)
Oct 29, 2003 4.012 4.125 4.001 4.098 1,637,694 +0.06(+1.49%)
Oct 28, 2003 4.052 4.052 4.019 4.038 2,098,570 +0.01(+0.36%)
Oct 27, 2003 4.014 4.049 4.014 4.023 796,953 -0.00(-0.05%)
Oct 24, 2003 3.972 4.032 3.955 4.025 1,319,132 +0.05(+1.29%)
Oct 23, 2003 4.059 4.059 3.946 3.974 2,801,377 -0.10(-2.47%)
Oct 22, 2003 4.059 4.080 4.050 4.074 792,026 +0.03(+0.86%)
Oct 21, 2003 4.083 4.083 4.039 4.039 1,154,925 -0.07(-1.78%)
Oct 20, 2003 4.096 4.120 4.096 4.112 766,301 +0.00(+0.04%)
Oct 17, 2003 4.103 4.127 4.096 4.111 1,835,838 +0.03(+0.63%)
Oct 16, 2003 4.001 4.094 4.001 4.085 2,067,918 +0.09(+2.38%)
Oct 15, 2003 3.972 4.005 3.972 3.990 991,812 -0.00(-0.05%)
Oct 14, 2003 3.965 4.008 3.965 3.992 2,232,672 +0.03(+0.69%)
Oct 13, 2003 4.001 4.001 3.957 3.965 795,858 -0.04(-0.96%)
Oct 10, 2003 3.968 4.001 3.950 4.003 2,337,218 +0.10(+2.58%)
Oct 09, 2003 3.930 3.932 3.893 3.902 2,350,354 -0.01(-0.19%)
Oct 08, 2003 3.926 3.939 3.910 3.910 1,134,125 -0.02(-0.42%)
Oct 07, 2003 3.946 3.952 3.917 3.926 1,188,314 -0.01(-0.28%)
Oct 06, 2003 3.941 3.946 3.895 3.937 1,336,100 -0.00(-0.09%)
Oct 03, 2003 3.943 3.954 3.935 3.941 1,038,885 +0.01(+0.14%)
Oct 02, 2003 3.937 3.966 3.926 3.935 1,575,296 -0.00(-0.05%)
Oct 01, 2003 3.959 3.981 3.937 3.937 1,318,585 -0.05(-1.37%)
Sep 30, 2003 3.941 3.992 3.895 3.992 1,637,694 +0.05(+1.39%)
Sep 29, 2003 3.952 3.966 3.886 3.937 2,095,286 -0.01(-0.28%)
Sep 26, 2003 3.926 3.965 3.877 3.948 1,342,121 +0.02(+0.51%)
Sep 25, 2003 3.990 3.990 3.895 3.928 1,996,761 -0.06(-1.51%)
Sep 24, 2003 4.023 4.023 3.972 3.988 1,312,016 -0.03(-0.86%)
Sep 23, 2003 4.034 4.036 3.986 4.023 1,812,302 -0.04(-1.03%)
Sep 22, 2003 4.069 4.069 4.045 4.065 1,437,361 +0.00(+0.00%)
Sep 19, 2003 4.038 4.083 4.038 4.065 1,541,907 +0.04(+0.95%)
Sep 18, 2003 4.017 4.034 4.010 4.027 1,076,105 +0.02(+0.41%)
Sep 17, 2003 4.001 4.019 4.001 4.010 1,046,000 +0.01(+0.32%)
Sep 16, 2003 4.007 4.017 3.983 3.997 1,391,931 -0.01(-0.23%)
Sep 15, 2003 4.010 4.016 3.994 4.007 998,928 -0.01(-0.27%)
Sep 12, 2003 4.016 4.032 3.999 4.017 1,349,784 +0.02(+0.55%)
Sep 11, 2003 4.017 4.017 3.985 3.996 1,259,470 -0.05(-1.26%)
Sep 10, 2003 4.052 4.070 4.036 4.047 1,292,312 +0.01(+0.36%)
Sep 09, 2003 4.045 4.065 4.023 4.032 891,646 -0.00(-0.09%)
Sep 08, 2003 4.059 4.069 4.036 4.036 678,723 -0.01(-0.27%)
Sep 05, 2003 4.010 4.065 3.999 4.047 1,038,337 +0.03(+0.77%)
Sep 04, 2003 4.045 4.054 4.005 4.016 1,164,230 +0.00(+0.09%)
Sep 03, 2003 4.003 4.039 3.990 4.012 2,575,319 +0.03(+0.83%)
Sep 02, 2003 3.965 4.039 3.965 3.979 45,466,832 +0.01(+0.37%)
Aug 29, 2003 3.992 4.001 3.959 3.965 984,696 -0.01(-0.28%)
Aug 28, 2003 3.957 3.997 3.957 3.975 1,128,104 +0.01(+0.28%)
Aug 27, 2003 3.954 3.968 3.932 3.965 816,658 -0.01(-0.32%)
Aug 26, 2003 3.928 3.986 3.915 3.977 1,157,114 +0.04(+0.93%)
Aug 25, 2003 3.932 3.946 3.921 3.941 698,428 +0.01(+0.28%)
Aug 22, 2003 3.932 3.941 3.913 3.930 967,728 -0.02(-0.42%)
Aug 21, 2003 3.966 3.966 3.928 3.946 1,913,563 -0.01(-0.28%)
Aug 20, 2003 3.992 3.999 3.952 3.957 1,260,017 -0.06(-1.50%)
Aug 19, 2003 3.992 4.025 3.981 4.017 1,261,112 +0.01(+0.18%)
Aug 18, 2003 4.028 4.065 3.979 4.010 1,217,871 -0.03(-0.72%)
Aug 15, 2003 4.032 4.050 4.016 4.039 505,758 +0.01(+0.18%)
Aug 14, 2003 4.047 4.080 4.028 4.032 761,374 -0.03(-0.76%)
Aug 13, 2003 4.059 4.065 4.012 4.063 1,100,189 -0.00(-0.04%)
Aug 12, 2003 4.043 4.089 4.043 4.065 1,194,334 +0.03(+0.63%)
Aug 11, 2003 3.961 4.054 3.961 4.039 1,532,602 +0.10(+2.60%)
Aug 08, 2003 3.935 3.957 3.919 3.937 1,883,458 -0.01(-0.19%)
Aug 07, 2003 3.977 4.007 3.935 3.944 1,856,638 -0.02(-0.46%)
Aug 06, 2003 3.988 3.988 3.906 3.963 2,012,635 -0.03(-0.82%)
Aug 05, 2003 4.028 4.028 3.983 3.996 2,291,787 -0.09(-2.10%)
Aug 04, 2003 4.028 4.091 4.019 4.081 1,046,548 +0.04(+1.04%)
Aug 01, 2003 4.074 4.076 4.003 4.039 1,129,199 -0.02(-0.41%)
Jul 31, 2003 4.129 4.138 4.050 4.056 1,630,579 -0.07(-1.77%)
Jul 30, 2003 4.193 4.193 4.111 4.129 1,216,776 -0.12(-2.92%)
Jul 29, 2003 4.178 4.271 4.149 4.253 1,911,373 +0.10(+2.51%)
Jul 28, 2003 4.145 4.156 4.133 4.149 1,004,401 +0.02(+0.40%)
Jul 25, 2003 4.069 4.138 4.059 4.133 1,376,057 +0.11(+2.72%)
Jul 24, 2003 4.027 4.092 4.023 4.023 1,101,831 +0.01(+0.36%)
Jul 23, 2003 4.019 4.036 3.966 4.008 967,728 -0.00(-0.09%)
Jul 22, 2003 3.943 4.025 3.919 4.012 1,667,252 +0.07(+1.81%)
Jul 21, 2003 3.975 3.999 3.939 3.941 1,142,883 -0.03(-0.87%)
Jul 18, 2003 3.935 3.986 3.922 3.975 910,803 +0.01(+0.32%)
Jul 17, 2003 4.003 4.032 3.959 3.963 1,561,612 -0.09(-2.21%)
Jul 16, 2003 4.078 4.091 4.028 4.052 2,711,611 -0.03(-0.63%)
Jul 15, 2003 4.125 4.127 4.067 4.078 2,245,262 -0.07(-1.67%)
Jul 14, 2003 4.129 4.180 4.129 4.147 1,207,471 +0.04(+1.02%)
Jul 11, 2003 4.083 4.112 4.074 4.105 841,836 +0.01(+0.13%)
Jul 10, 2003 4.114 4.118 4.078 4.100 1,066,800 -0.06(-1.36%)
Jul 09, 2003 4.167 4.186 4.144 4.156 588,957 -0.04(-0.87%)
Jul 08, 2003 4.242 4.244 4.191 4.193 926,676 -0.08(-1.96%)
Jul 07, 2003 4.226 4.277 4.224 4.277 685,292 +0.03(+0.60%)
Jul 03, 2003 4.248 4.262 4.222 4.251 719,228 +0.01(+0.34%)
Jul 02, 2003 4.218 4.237 4.171 4.237 1,196,524 +0.03(+0.74%)
Jul 01, 2003 4.202 4.207 4.151 4.206 650,808 -0.02(-0.39%)
Jun 30, 2003 4.175 4.246 4.173 4.222 1,603,758 +0.05(+1.14%)
Jun 27, 2003 4.160 4.195 4.140 4.175 2,377,175 +0.04(+1.06%)
Jun 26, 2003 4.111 4.149 4.072 4.131 1,191,598 +0.01(+0.18%)
Jun 25, 2003 4.202 4.226 4.122 4.123 1,454,877 -0.06(-1.44%)
Jun 24, 2003 4.195 4.229 4.173 4.184 814,468 +0.01(+0.13%)
Jun 23, 2003 4.239 4.248 4.140 4.178 2,121,559 -0.06(-1.42%)
Jun 20, 2003 4.297 4.301 4.206 4.239 1,651,926 -0.06(-1.49%)
Jun 19, 2003 4.250 4.355 4.250 4.302 1,982,530 +0.01(+0.30%)
Jun 18, 2003 4.250 4.304 4.242 4.290 1,158,756 +0.06(+1.47%)
Jun 17, 2003 4.195 4.239 4.186 4.228 1,243,597 +0.02(+0.48%)
Jun 16, 2003 4.158 4.220 4.158 4.207 1,509,065 +0.05(+1.32%)
Jun 13, 2003 4.193 4.213 4.118 4.153 2,345,976 -0.02(-0.44%)
Jun 12, 2003 4.156 4.191 4.156 4.171 1,362,373 -0.03(-0.65%)
Jun 11, 2003 4.160 4.198 4.160 4.198 1,969,941 +0.06(+1.41%)
Jun 10, 2003 4.094 4.153 4.076 4.140 2,119,917 +0.06(+1.43%)
Jun 09, 2003 4.111 4.111 4.076 4.081 1,052,569 -0.03(-0.67%)
Jun 06, 2003 4.129 4.134 4.083 4.109 1,485,529 -0.01(-0.13%)
Jun 05, 2003 4.112 4.129 4.094 4.114 1,725,819 +0.03(+0.63%)
Jun 04, 2003 4.105 4.116 4.087 4.089 1,416,014 +0.01(+0.36%)
Jun 03, 2003 4.080 4.089 4.054 4.074 1,810,659 -0.01(-0.22%)
Jun 02, 2003 4.047 4.109 4.030 4.083 3,003,900 +0.06(+1.50%)
May 30, 2003 3.977 4.027 3.975 4.023 1,595,000 +0.05(+1.24%)
May 29, 2003 3.928 3.992 3.928 3.974 3,148,402 +0.05(+1.16%)
May 28, 2003 3.924 3.943 3.913 3.928 1,370,584 -0.01(-0.14%)
May 27, 2003 3.895 3.933 3.888 3.933 1,983,077 +0.06(+1.56%)
May 23, 2003 3.855 3.875 3.826 3.873 1,221,702 +0.01(+0.33%)
May 22, 2003 3.791 3.866 3.784 3.860 4,480,671 +0.05(+1.34%)
May 21, 2003 3.796 3.818 3.787 3.809 736,196 +0.00(+0.10%)
May 20, 2003 3.809 3.820 3.784 3.806 1,364,563 +0.06(+1.71%)
May 19, 2003 3.767 3.773 3.729 3.742 707,186 -0.04(-0.97%)
May 16, 2003 3.769 3.800 3.760 3.778 1,054,758 +0.04(+1.17%)
May 15, 2003 3.775 3.775 3.734 3.734 2,075,033 -0.04(-0.97%)
May 14, 2003 3.745 3.785 3.745 3.771 1,107,305 +0.04(+1.03%)
May 13, 2003 3.727 3.760 3.712 3.732 898,214 +0.01(+0.15%)
May 12, 2003 3.696 3.743 3.690 3.727 1,679,294 +0.05(+1.44%)
May 09, 2003 3.698 3.698 3.674 3.674 745,501 -0.01(-0.25%)
May 08, 2003 3.703 3.718 3.676 3.683 883,983 -0.02(-0.54%)
May 07, 2003 3.718 3.749 3.701 3.703 3,388,692 -0.03(-0.78%)
May 06, 2003 3.692 3.743 3.685 3.732 4,510,776 +0.07(+1.84%)
May 05, 2003 3.669 3.681 3.645 3.665 2,165,347 +0.01(+0.20%)
May 02, 2003 3.628 3.661 3.619 3.658 3,257,326 +0.04(+1.16%)
May 01, 2003 3.632 3.634 3.605 3.616 1,728,556 -0.01(-0.15%)
Apr 30, 2003 3.637 3.658 3.599 3.621 3,369,535 -0.01(-0.20%)
Apr 29, 2003 3.617 3.645 3.610 3.628 3,522,795 +0.02(+0.51%)
Apr 28, 2003 3.594 3.645 3.586 3.610 1,624,010 +0.03(+0.71%)
Apr 25, 2003 3.553 3.595 3.542 3.584 2,107,875 +0.04(+1.19%)
Apr 24, 2003 3.541 3.555 3.522 3.542 1,526,033 -0.04(-1.12%)
Apr 23, 2003 3.566 3.588 3.552 3.583 1,757,566 +0.02(+0.62%)
Apr 22, 2003 3.548 3.568 3.535 3.561 1,325,700 +0.02(+0.52%)
Apr 21, 2003 3.548 3.568 3.537 3.542 978,675 -0.00(-0.10%)
Apr 17, 2003 3.542 3.564 3.526 3.546 1,916,847 +0.00(+0.10%)
Apr 16, 2003 3.544 3.563 3.530 3.542 2,383,743 -0.02(-0.62%)
Apr 15, 2003 3.535 3.595 3.533 3.564 1,817,775 +0.03(+0.88%)
Apr 14, 2003 3.521 3.552 3.493 3.533 1,437,361 +0.01(+0.36%)
Apr 11, 2003 3.489 3.530 3.488 3.521 1,113,873 +0.03(+0.73%)
Apr 10, 2003 3.482 3.495 3.442 3.495 1,420,393 +0.02(+0.47%)
Apr 09, 2003 3.550 3.561 3.479 3.479 1,801,354 -0.08(-2.21%)
Apr 08, 2003 3.517 3.557 3.513 3.557 2,292,334 +0.05(+1.30%)
Apr 07, 2003 3.530 3.561 3.499 3.511 2,173,010 -0.01(-0.31%)
Apr 04, 2003 3.522 3.522 3.493 3.522 1,663,968 -0.00(-0.10%)
Apr 03, 2003 3.488 3.568 3.477 3.526 3,408,945 +0.05(+1.31%)
Apr 02, 2003 3.435 3.491 3.435 3.480 2,553,424 +0.07(+2.20%)
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.