Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.553 3.578 3.550 3.559 1,206,219 -0.02(-0.55%)
May 27, 2004 3.526 3.591 3.526 3.578 1,596,549 +0.09(+2.56%)
May 26, 2004 3.523 3.553 3.480 3.489 913,752 -0.01(-0.31%)
May 25, 2004 3.482 3.514 3.478 3.500 574,310 +0.02(+0.51%)
May 24, 2004 3.469 3.519 3.467 3.482 1,025,594 +0.00(+0.10%)
May 21, 2004 3.496 3.505 3.451 3.478 767,238 -0.00(-0.05%)
May 20, 2004 3.480 3.500 3.466 3.480 673,290 -0.00(-0.05%)
May 19, 2004 3.487 3.512 3.478 3.482 785,692 +0.04(+1.14%)
May 18, 2004 3.475 3.500 3.442 3.442 1,302,963 -0.03(-0.93%)
May 17, 2004 3.487 3.548 3.462 3.475 1,590,398 -0.04(-1.07%)
May 14, 2004 3.491 3.541 3.450 3.512 1,422,075 +0.07(+1.92%)
May 13, 2004 3.412 3.466 3.385 3.446 3,652,211 +0.03(+0.84%)
May 12, 2004 3.467 3.467 3.398 3.417 1,439,970 -0.04(-1.24%)
May 11, 2004 3.489 3.512 3.460 3.460 1,381,812 -0.01(-0.26%)
May 10, 2004 3.525 3.532 3.448 3.469 1,561,878 -0.09(-2.66%)
May 07, 2004 3.627 3.643 3.553 3.564 1,107,239 -0.09(-2.35%)
May 06, 2004 3.648 3.680 3.603 3.650 1,603,260 +0.01(+0.29%)
May 05, 2004 3.639 3.648 3.607 3.639 1,549,016 +0.03(+0.79%)
May 04, 2004 3.557 3.625 3.550 3.610 2,372,176 +0.09(+2.49%)
May 03, 2004 3.598 3.632 3.523 3.523 2,585,235 -0.04(-1.20%)
Apr 30, 2004 3.523 3.602 3.505 3.566 1,616,681 +0.06(+1.84%)
Apr 29, 2004 3.505 3.526 3.487 3.501 1,719,016 +0.03(+0.82%)
Apr 28, 2004 3.544 3.548 3.469 3.473 1,826,385 -0.10(-2.75%)
Apr 27, 2004 3.628 3.628 3.551 3.571 1,451,713 -0.06(-1.72%)
Apr 26, 2004 3.669 3.693 3.628 3.634 660,988 -0.03(-0.83%)
Apr 23, 2004 3.668 3.680 3.639 3.664 926,613 -0.01(-0.19%)
Apr 22, 2004 3.675 3.702 3.650 3.671 867,896 +0.00(+0.05%)
Apr 21, 2004 3.657 3.687 3.637 3.669 994,837 +0.01(+0.15%)
Apr 20, 2004 3.668 3.680 3.661 3.664 865,100 -0.03(-0.73%)
Apr 19, 2004 3.693 3.702 3.673 3.691 900,890 -0.00(-0.10%)
Apr 16, 2004 3.691 3.712 3.682 3.694 966,317 +0.03(+0.78%)
Apr 15, 2004 3.675 3.693 3.652 3.666 1,155,890 +0.00(+0.10%)
Apr 14, 2004 3.687 3.705 3.655 3.662 1,228,588 -0.04(-1.21%)
Apr 13, 2004 3.750 3.755 3.689 3.707 851,120 -0.03(-0.81%)
Apr 12, 2004 3.755 3.762 3.728 3.737 1,675,398 -0.03(-0.81%)
Apr 08, 2004 3.791 3.791 3.761 3.768 1,134,640 -0.05(-1.40%)
Apr 07, 2004 3.880 3.880 3.818 3.821 1,389,641 -0.07(-1.75%)
Apr 06, 2004 3.864 3.913 3.864 3.889 659,869 -0.03(-0.69%)
Apr 05, 2004 3.866 3.934 3.861 3.916 1,797,865 +0.06(+1.62%)
Apr 02, 2004 3.804 3.861 3.780 3.854 1,693,293 +0.08(+2.08%)
Apr 01, 2004 3.764 3.789 3.746 3.775 1,365,035 +0.01(+0.38%)
Mar 31, 2004 3.755 3.816 3.753 3.761 1,096,055 +0.01(+0.14%)
Mar 30, 2004 3.764 3.775 3.737 3.755 1,200,068 -0.00(-0.05%)
Mar 29, 2004 3.802 3.802 3.748 3.757 853,916 -0.03(-0.66%)
Mar 26, 2004 3.789 3.816 3.773 3.782 1,162,042 +0.03(+0.71%)
Mar 25, 2004 3.714 3.773 3.712 3.755 1,776,615 +0.07(+1.99%)
Mar 24, 2004 3.711 3.711 3.664 3.682 1,033,423 -0.04(-1.20%)
Mar 23, 2004 3.746 3.755 3.725 3.727 926,613 -0.02(-0.43%)
Mar 22, 2004 3.759 3.777 3.739 3.743 744,310 -0.03(-0.81%)
Mar 19, 2004 3.791 3.791 3.750 3.773 1,486,384 -0.03(-0.66%)
Mar 18, 2004 3.823 3.823 3.741 3.798 2,562,867 -0.01(-0.19%)
Mar 17, 2004 3.814 3.816 3.786 3.805 1,331,483 -0.02(-0.56%)
Mar 16, 2004 3.830 3.870 3.814 3.827 1,485,825 +0.03(+0.85%)
Mar 15, 2004 3.857 3.859 3.673 3.795 1,318,621 -0.05(-1.39%)
Mar 12, 2004 3.846 3.852 3.827 3.848 1,181,055 -0.01(-0.37%)
Mar 11, 2004 3.897 3.909 3.861 3.863 1,739,148 -0.07(-1.86%)
Mar 10, 2004 3.916 3.950 3.902 3.936 2,532,110 +0.01(+0.36%)
Mar 09, 2004 3.911 3.939 3.911 3.922 1,154,772 -0.01(-0.18%)
Mar 08, 2004 3.934 3.961 3.929 3.929 1,658,622 -0.01(-0.27%)
Mar 05, 2004 3.916 3.956 3.916 3.939 1,754,247 +0.05(+1.33%)
Mar 04, 2004 3.911 3.911 3.880 3.888 750,462 -0.00(-0.09%)
Mar 03, 2004 3.827 3.907 3.814 3.891 1,291,219 +0.04(+0.93%)
Mar 02, 2004 3.879 3.900 3.846 3.855 1,686,582 -0.04(-1.01%)
Mar 01, 2004 3.918 3.923 3.868 3.895 1,441,088 -0.02(-0.46%)
Feb 27, 2004 3.877 3.920 3.872 3.913 1,195,035 +0.04(+0.92%)
Feb 26, 2004 3.900 3.902 3.863 3.877 1,197,831 -0.04(-0.96%)
Feb 25, 2004 3.870 3.927 3.857 3.914 5,354,452 +0.03(+0.78%)
Feb 24, 2004 3.823 3.891 3.813 3.884 1,797,865 +0.06(+1.50%)
Feb 23, 2004 3.832 3.832 3.796 3.827 1,354,410 -0.00(-0.09%)
Feb 20, 2004 3.827 3.836 3.804 3.830 3,657,804 -0.03(-0.79%)
Feb 19, 2004 3.884 3.904 3.861 3.861 8,026,925 -0.04(-0.96%)
Feb 18, 2004 3.952 3.952 3.889 3.898 1,479,115 -0.04(-1.13%)
Feb 17, 2004 3.952 3.979 3.938 3.943 1,456,746 +0.03(+0.87%)
Feb 13, 2004 3.950 3.954 3.898 3.909 2,931,388 -0.03(-0.64%)
Feb 12, 2004 3.945 3.952 3.923 3.934 5,805,736 -0.01(-0.23%)
Feb 11, 2004 3.934 3.972 3.932 3.943 1,736,911 +0.00(+0.00%)
Feb 10, 2004 3.931 3.956 3.905 3.943 3,276,980 +0.02(+0.59%)
Feb 09, 2004 3.956 3.968 3.907 3.920 2,772,012 -0.03(-0.72%)
Feb 06, 2004 3.920 3.961 3.916 3.948 1,993,589 +0.06(+1.52%)
Feb 05, 2004 3.948 3.948 3.875 3.889 2,604,249 -0.04(-0.96%)
Feb 04, 2004 3.943 3.943 3.914 3.927 3,832,837 -0.06(-1.57%)
Feb 03, 2004 3.979 4.011 3.972 3.990 956,252 +0.02(+0.59%)
Feb 02, 2004 3.970 3.981 3.932 3.966 2,136,188 -0.01(-0.36%)
Jan 30, 2004 4.002 4.007 3.963 3.981 2,576,847 -0.03(-0.85%)
Jan 29, 2004 4.032 4.054 3.995 4.015 4,619,648 -0.01(-0.31%)
Jan 28, 2004 4.027 4.068 4.022 4.027 3,200,368 -0.04(-0.92%)
Jan 27, 2004 4.068 4.075 4.049 4.065 1,297,371 +0.01(+0.26%)
Jan 26, 2004 4.084 4.086 4.022 4.054 1,814,642 -0.02(-0.57%)
Jan 23, 2004 4.113 4.113 4.056 4.077 1,211,811 -0.06(-1.51%)
Jan 22, 2004 4.143 4.154 4.109 4.140 1,718,457 +0.01(+0.30%)
Jan 21, 2004 4.049 4.133 4.024 4.127 4,567,641 +0.08(+2.08%)
Jan 20, 2004 4.047 4.059 4.025 4.043 1,711,747 +0.03(+0.71%)
Jan 16, 2004 4.018 4.018 3.963 4.015 3,006,322 +0.01(+0.27%)
Jan 15, 2004 4.024 4.024 3.988 4.004 1,975,135 +0.00(+0.04%)
Jan 14, 2004 4.020 4.032 3.990 4.002 3,205,401 -0.02(-0.58%)
Jan 13, 2004 4.054 4.063 4.018 4.025 2,097,603 -0.01(-0.35%)
Jan 12, 2004 4.024 4.050 3.990 4.040 3,355,829 +0.01(+0.22%)
Jan 09, 2004 4.074 4.074 4.027 4.031 3,391,619 -0.02(-0.40%)
Jan 08, 2004 4.068 4.079 4.036 4.047 2,636,683 +0.02(+0.58%)
Jan 07, 2004 4.122 4.124 4.024 4.024 3,776,356 -0.09(-2.30%)
Jan 06, 2004 4.113 4.120 4.081 4.118 1,837,010 +0.03(+0.79%)
Jan 05, 2004 4.077 4.104 4.072 4.086 2,048,392 +0.05(+1.24%)
Jan 02, 2004 4.025 4.070 4.024 4.036 3,710,929 +0.04(+0.94%)
Dec 31, 2003 4.004 4.018 3.991 3.998 2,506,387 +0.02(+0.45%)
Dec 30, 2003 3.941 4.034 3.932 3.981 1,862,175 +0.06(+1.41%)
Dec 29, 2003 3.880 3.929 3.897 3.925 1,247,601 +0.04(+1.15%)
Dec 26, 2003 3.872 3.900 3.868 3.880 340,559 -0.01(-0.14%)
Dec 24, 2003 3.879 3.898 3.866 3.886 657,073 +0.03(+0.65%)
Dec 23, 2003 3.855 3.889 3.855 3.861 1,943,820 +0.02(+0.51%)
Dec 22, 2003 3.859 3.879 3.832 3.841 1,845,957 -0.02(-0.51%)
Dec 19, 2003 3.882 3.884 3.843 3.861 3,015,829 -0.02(-0.51%)
Dec 18, 2003 3.898 3.898 3.870 3.880 3,614,744 -0.04(-1.14%)
Dec 17, 2003 3.923 3.979 3.904 3.925 2,758,032 -0.03(-0.68%)
Dec 16, 2003 3.932 3.956 3.916 3.952 1,820,793 +0.03(+0.68%)
Dec 15, 2003 3.997 4.000 3.925 3.925 2,375,531 -0.05(-1.26%)
Dec 12, 2003 4.002 4.002 3.965 3.975 1,835,332 -0.01(-0.22%)
Dec 11, 2003 3.977 4.002 3.952 3.984 1,783,885 -0.07(-1.72%)
Dec 10, 2003 4.068 4.072 4.038 4.054 1,072,008 -0.02(-0.44%)
Dec 09, 2003 4.070 4.100 4.041 4.072 2,001,978 +0.00(+0.00%)
Dec 08, 2003 4.058 4.084 4.040 4.072 1,959,477 +0.04(+1.07%)
Dec 05, 2003 4.006 4.056 4.006 4.029 1,217,404 +0.04(+0.94%)
Dec 04, 2003 3.990 3.990 3.982 3.991 657,633 +0.00(+0.09%)
Dec 03, 2003 3.957 4.006 3.957 3.988 1,534,477 +0.03(+0.77%)
Dec 02, 2003 3.973 3.973 3.929 3.957 1,758,720 +0.01(+0.14%)
Dec 01, 2003 3.998 3.998 3.922 3.952 2,613,755 -0.05(-1.21%)
Nov 28, 2003 4.011 4.011 3.986 4.000 805,824 +0.01(+0.36%)
Nov 26, 2003 4.049 4.049 3.981 3.986 1,496,450 -0.04(-0.89%)
Nov 25, 2003 4.036 4.049 4.025 4.022 1,207,897 +0.01(+0.18%)
Nov 24, 2003 4.032 4.036 3.997 4.015 1,559,641 -0.02(-0.44%)
Nov 21, 2003 4.022 4.047 4.018 4.032 1,430,463 +0.00(+0.04%)
Nov 20, 2003 3.997 4.049 3.986 4.031 1,018,883 +0.05(+1.26%)
Nov 19, 2003 4.006 4.006 3.984 3.981 855,034 -0.01(-0.13%)
Nov 18, 2003 4.009 4.009 3.984 3.986 981,416 -0.00(-0.04%)
Nov 17, 2003 4.007 4.007 3.979 3.988 1,032,864 -0.00(-0.09%)
Nov 14, 2003 4.015 4.032 3.979 3.991 1,383,489 -0.03(-0.67%)
Nov 13, 2003 4.027 4.050 4.007 4.018 1,307,996 -0.01(-0.22%)
Nov 12, 2003 4.018 4.036 4.009 4.027 653,159 +0.03(+0.85%)
Nov 11, 2003 4.022 4.022 3.993 3.993 559,770 -0.02(-0.49%)
Nov 10, 2003 4.000 4.024 3.986 4.013 1,105,561 +0.03(+0.63%)
Nov 07, 2003 3.981 4.002 3.970 3.988 1,750,332 +0.03(+0.68%)
Nov 06, 2003 3.970 3.975 3.957 3.961 705,725 -0.02(-0.54%)
Nov 05, 2003 4.013 4.016 3.979 3.982 903,686 -0.03(-0.67%)
Nov 04, 2003 3.986 4.015 3.984 4.009 802,295 +0.02(+0.54%)
Nov 03, 2003 4.038 4.038 3.988 3.988 910,296 -0.06(-1.37%)
Oct 31, 2003 4.052 4.050 4.006 4.043 1,514,904 -0.01(-0.22%)
Oct 30, 2003 4.068 4.079 4.047 4.052 2,034,412 +0.04(+1.03%)
Oct 29, 2003 3.927 4.038 3.916 4.011 1,673,161 +0.06(+1.49%)
Oct 28, 2003 3.966 3.966 3.934 3.952 2,144,017 +0.01(+0.36%)
Oct 27, 2003 3.929 3.963 3.929 3.938 814,212 -0.00(-0.05%)
Oct 24, 2003 3.888 3.947 3.872 3.939 1,347,700 +0.05(+1.29%)
Oct 23, 2003 3.973 3.973 3.863 3.889 2,862,045 -0.10(-2.47%)
Oct 22, 2003 3.973 3.993 3.965 3.988 809,179 +0.03(+0.86%)
Oct 21, 2003 3.997 3.997 3.954 3.954 1,179,936 -0.07(-1.78%)
Oct 20, 2003 4.009 4.032 4.009 4.025 782,896 +0.00(+0.04%)
Oct 17, 2003 4.016 4.040 4.009 4.024 1,875,596 +0.03(+0.63%)
Oct 16, 2003 3.916 4.007 3.916 3.998 2,112,702 +0.09(+2.38%)
Oct 15, 2003 3.888 3.920 3.888 3.905 1,013,291 -0.00(-0.05%)
Oct 14, 2003 3.880 3.923 3.880 3.907 2,281,024 +0.03(+0.69%)
Oct 13, 2003 3.916 3.916 3.873 3.880 813,093 -0.04(-0.96%)
Oct 10, 2003 3.884 3.916 3.866 3.918 2,387,834 +0.10(+2.58%)
Oct 09, 2003 3.846 3.848 3.811 3.820 2,401,255 -0.01(-0.19%)
Oct 08, 2003 3.843 3.855 3.827 3.827 1,158,686 -0.02(-0.42%)
Oct 07, 2003 3.863 3.868 3.834 3.843 1,214,048 -0.01(-0.28%)
Oct 06, 2003 3.857 3.863 3.813 3.854 1,365,035 -0.00(-0.09%)
Oct 03, 2003 3.859 3.870 3.852 3.857 1,061,383 +0.01(+0.14%)
Oct 02, 2003 3.854 3.882 3.843 3.852 1,609,411 -0.00(-0.05%)
Oct 01, 2003 3.875 3.897 3.854 3.854 1,347,141 -0.05(-1.37%)
Sep 30, 2003 3.857 3.907 3.813 3.907 1,673,161 +0.05(+1.39%)
Sep 29, 2003 3.868 3.882 3.804 3.854 2,140,662 -0.01(-0.28%)
Sep 26, 2003 3.843 3.880 3.795 3.864 1,371,187 +0.02(+0.51%)
Sep 25, 2003 3.905 3.905 3.813 3.845 2,040,004 -0.06(-1.51%)
Sep 24, 2003 3.938 3.938 3.888 3.904 1,340,430 -0.03(-0.86%)
Sep 23, 2003 3.948 3.950 3.902 3.938 1,851,550 -0.04(-1.03%)
Sep 22, 2003 3.982 3.982 3.959 3.979 1,468,490 +0.00(+0.00%)
Sep 19, 2003 3.952 3.997 3.952 3.979 1,575,299 +0.04(+0.95%)
Sep 18, 2003 3.932 3.948 3.925 3.941 1,099,410 +0.02(+0.41%)
Sep 17, 2003 3.916 3.934 3.916 3.925 1,068,653 +0.01(+0.32%)
Sep 16, 2003 3.922 3.932 3.898 3.913 1,422,075 -0.01(-0.23%)
Sep 15, 2003 3.925 3.931 3.909 3.922 1,020,561 -0.01(-0.27%)
Sep 12, 2003 3.931 3.947 3.914 3.932 1,379,016 +0.02(+0.55%)
Sep 11, 2003 3.932 3.932 3.900 3.911 1,286,746 -0.05(-1.26%)
Sep 10, 2003 3.966 3.984 3.950 3.961 1,320,298 +0.01(+0.36%)
Sep 09, 2003 3.959 3.979 3.938 3.947 910,955 -0.00(-0.09%)
Sep 08, 2003 3.973 3.982 3.950 3.950 693,422 -0.01(-0.27%)
Sep 05, 2003 3.925 3.979 3.914 3.961 1,060,824 +0.03(+0.77%)
Sep 04, 2003 3.959 3.968 3.920 3.931 1,189,443 +0.00(+0.09%)
Sep 03, 2003 3.918 3.954 3.905 3.927 2,631,091 +0.03(+0.83%)
Sep 02, 2003 3.880 3.954 3.880 3.895 46,451,480 +0.01(+0.37%)
Aug 29, 2003 3.907 3.916 3.875 3.880 1,006,021 -0.01(-0.28%)
Aug 28, 2003 3.873 3.913 3.873 3.891 1,152,535 +0.01(+0.28%)
Aug 27, 2003 3.870 3.884 3.848 3.880 834,343 -0.01(-0.32%)
Aug 26, 2003 3.845 3.902 3.832 3.893 1,182,173 +0.04(+0.93%)
Aug 25, 2003 3.848 3.863 3.838 3.857 713,554 +0.01(+0.28%)
Aug 22, 2003 3.848 3.857 3.830 3.846 988,686 -0.02(-0.42%)
Aug 21, 2003 3.882 3.882 3.845 3.863 1,955,004 -0.01(-0.28%)
Aug 20, 2003 3.907 3.914 3.868 3.873 1,287,305 -0.06(-1.50%)
Aug 19, 2003 3.907 3.939 3.897 3.932 1,288,423 +0.01(+0.18%)
Aug 18, 2003 3.943 3.979 3.895 3.925 1,244,246 -0.03(-0.72%)
Aug 15, 2003 3.947 3.965 3.931 3.954 516,711 +0.01(+0.18%)
Aug 14, 2003 3.961 3.993 3.943 3.947 777,863 -0.03(-0.76%)
Aug 13, 2003 3.973 3.979 3.927 3.977 1,124,015 -0.00(-0.04%)
Aug 12, 2003 3.957 4.002 3.957 3.979 1,220,200 +0.03(+0.63%)
Aug 11, 2003 3.877 3.968 3.877 3.954 1,565,792 +0.10(+2.60%)
Aug 08, 2003 3.852 3.873 3.836 3.854 1,924,247 -0.01(-0.19%)
Aug 07, 2003 3.893 3.922 3.852 3.861 1,896,846 -0.02(-0.46%)
Aug 06, 2003 3.904 3.904 3.823 3.879 2,056,221 -0.03(-0.82%)
Aug 05, 2003 3.943 3.943 3.898 3.911 2,341,419 -0.08(-2.10%)
Aug 04, 2003 3.943 4.004 3.934 3.995 1,069,212 +0.04(+1.04%)
Aug 01, 2003 3.988 3.990 3.918 3.954 1,153,653 -0.02(-0.41%)
Jul 31, 2003 4.041 4.050 3.965 3.970 1,665,891 -0.07(-1.77%)
Jul 30, 2003 4.104 4.104 4.024 4.041 1,243,127 -0.12(-2.92%)
Jul 29, 2003 4.090 4.181 4.061 4.163 1,952,767 +0.10(+2.51%)
Jul 28, 2003 4.058 4.068 4.045 4.061 1,026,153 +0.02(+0.40%)
Jul 25, 2003 3.982 4.050 3.973 4.045 1,405,858 +0.11(+2.72%)
Jul 24, 2003 3.941 4.006 3.938 3.938 1,125,693 +0.01(+0.36%)
Jul 23, 2003 3.934 3.950 3.882 3.923 988,686 -0.00(-0.09%)
Jul 22, 2003 3.859 3.939 3.836 3.927 1,703,359 +0.07(+1.81%)
Jul 21, 2003 3.891 3.914 3.855 3.857 1,167,634 -0.03(-0.87%)
Jul 18, 2003 3.852 3.902 3.839 3.891 930,528 +0.01(+0.32%)
Jul 17, 2003 3.918 3.947 3.875 3.879 1,595,431 -0.09(-2.21%)
Jul 16, 2003 3.991 4.004 3.943 3.966 2,770,335 -0.03(-0.63%)
Jul 15, 2003 4.038 4.040 3.981 3.991 2,293,886 -0.07(-1.67%)
Jul 14, 2003 4.041 4.091 4.041 4.059 1,233,621 +0.04(+1.02%)
Jul 11, 2003 3.997 4.025 3.988 4.018 860,067 +0.01(+0.13%)
Jul 10, 2003 4.027 4.031 3.991 4.013 1,089,903 -0.06(-1.36%)
Jul 09, 2003 4.079 4.097 4.056 4.068 601,711 -0.04(-0.87%)
Jul 08, 2003 4.152 4.154 4.102 4.104 946,745 -0.08(-1.97%)
Jul 07, 2003 4.136 4.186 4.134 4.186 700,133 +0.03(+0.60%)
Jul 03, 2003 4.158 4.172 4.133 4.161 734,804 +0.01(+0.34%)
Jul 02, 2003 4.129 4.147 4.083 4.147 1,222,436 +0.03(+0.74%)
Jul 01, 2003 4.113 4.118 4.063 4.117 664,902 -0.02(-0.39%)
Jun 30, 2003 4.086 4.156 4.084 4.133 1,638,490 +0.05(+1.14%)
Jun 27, 2003 4.072 4.106 4.052 4.086 2,428,656 +0.04(+1.06%)
Jun 26, 2003 4.024 4.061 3.986 4.043 1,217,404 +0.01(+0.18%)
Jun 25, 2003 4.113 4.136 4.034 4.036 1,486,384 -0.06(-1.44%)
Jun 24, 2003 4.106 4.140 4.084 4.095 832,107 +0.01(+0.13%)
Jun 23, 2003 4.149 4.158 4.052 4.090 2,167,504 -0.06(-1.42%)
Jun 20, 2003 4.206 4.210 4.117 4.149 1,687,701 -0.06(-1.49%)
Jun 19, 2003 4.159 4.263 4.159 4.211 2,025,464 +0.01(+0.30%)
Jun 18, 2003 4.159 4.213 4.152 4.199 1,183,851 +0.06(+1.47%)
Jun 17, 2003 4.106 4.149 4.097 4.138 1,270,529 +0.02(+0.48%)
Jun 16, 2003 4.070 4.131 4.070 4.118 1,541,746 +0.05(+1.32%)
Jun 13, 2003 4.104 4.124 4.031 4.065 2,396,781 -0.02(-0.44%)
Jun 12, 2003 4.068 4.102 4.068 4.083 1,391,878 -0.03(-0.65%)
Jun 11, 2003 4.072 4.109 4.072 4.109 2,012,603 +0.06(+1.41%)
Jun 10, 2003 4.007 4.065 3.990 4.052 2,165,827 +0.06(+1.43%)
Jun 09, 2003 4.024 4.024 3.990 3.995 1,075,364 -0.03(-0.67%)
Jun 06, 2003 4.041 4.047 3.997 4.022 1,517,700 -0.01(-0.13%)
Jun 05, 2003 4.025 4.041 4.007 4.027 1,763,194 +0.03(+0.63%)
Jun 04, 2003 4.018 4.029 4.000 4.002 1,446,680 +0.01(+0.36%)
Jun 03, 2003 3.993 4.002 3.968 3.988 1,849,872 -0.01(-0.22%)
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.