Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.927 3.938 3.891 3.912 1,952,837 -0.01(-0.17%)
May 27, 2004 3.913 3.991 3.902 3.919 2,046,056 +0.02(+0.63%)
May 26, 2004 3.842 3.903 3.819 3.894 3,481,421 +0.05(+1.35%)
May 25, 2004 3.710 3.857 3.689 3.842 3,774,850 +0.14(+3.69%)
May 24, 2004 3.682 3.762 3.682 3.705 3,070,938 +0.01(+0.23%)
May 21, 2004 3.701 3.756 3.674 3.697 1,577,841 -0.00(-0.13%)
May 20, 2004 3.723 3.723 3.667 3.701 3,854,298 -0.02(-0.61%)
May 19, 2004 3.719 3.816 3.696 3.724 3,810,866 +0.03(+0.77%)
May 18, 2004 3.639 3.701 3.624 3.696 2,802,933 +1.88(+103.64%)
May 17, 2004 1.853 1.853 1.813 1.815 2,123,916 -0.05(-2.78%)
May 14, 2004 1.862 1.890 1.841 1.867 2,458,657 -0.00(-0.19%)
May 13, 2004 1.873 1.881 1.857 1.870 2,597,427 -0.01(-0.30%)
May 12, 2004 1.875 1.879 1.827 1.876 2,046,586 -0.00(-0.26%)
May 11, 2004 1.850 1.901 1.850 1.881 3,112,252 +0.04(+2.01%)
May 10, 2004 1.824 1.856 1.810 1.844 4,068,808 -0.04(-1.97%)
May 07, 2004 1.907 1.914 1.879 1.881 4,015,843 -0.04(-1.84%)
May 06, 2004 1.956 1.956 1.904 1.916 4,759,478 -0.05(-2.30%)
May 05, 2004 1.964 1.975 1.952 1.961 2,133,449 +0.00(+0.18%)
May 04, 2004 1.949 1.973 1.939 1.958 2,116,500 +0.00(+0.18%)
May 03, 2004 1.928 1.954 1.921 1.954 2,650,393 +0.02(+1.05%)
Apr 30, 2004 1.955 1.968 1.931 1.934 2,344,252 -0.02(-1.13%)
Apr 29, 2004 2.021 2.027 1.947 1.956 3,105,896 -0.07(-3.22%)
Apr 28, 2004 2.058 2.060 2.006 2.021 2,133,449 -0.03(-1.70%)
Apr 27, 2004 2.067 2.080 2.049 2.056 3,410,977 -0.00(-0.06%)
Apr 26, 2004 2.110 2.128 2.054 2.057 2,298,702 -0.05(-2.22%)
Apr 23, 2004 2.113 2.115 2.072 2.104 1,908,876 -0.01(-0.57%)
Apr 22, 2004 2.032 2.123 2.032 2.116 2,776,450 +0.04(+1.83%)
Apr 21, 2004 2.046 2.087 2.039 2.078 4,529,608 +0.03(+1.59%)
Apr 20, 2004 2.041 2.078 2.041 2.045 3,014,795 +0.00(+0.20%)
Apr 19, 2004 2.011 2.044 2.011 2.041 3,866,480 +0.04(+1.81%)
Apr 16, 2004 1.985 2.009 1.969 2.005 1,818,834 +0.03(+1.48%)
Apr 15, 2004 1.985 1.999 1.962 1.976 2,930,050 +0.02(+0.89%)
Apr 14, 2004 1.990 1.990 1.957 1.958 3,524,323 -0.03(-1.60%)
Apr 13, 2004 2.047 2.047 1.982 1.990 3,091,065 -0.05(-2.48%)
Apr 12, 2004 2.012 2.053 2.012 2.041 2,578,359 +0.03(+1.55%)
Apr 08, 2004 2.040 2.040 2.000 2.010 2,376,031 -0.02(-0.76%)
Apr 07, 2004 2.067 2.070 2.025 2.025 2,863,314 -0.04(-1.86%)
Apr 06, 2004 2.030 2.067 2.024 2.063 2,654,630 +0.03(+1.33%)
Apr 05, 2004 2.014 2.036 2.014 2.036 1,626,040 +0.03(+1.39%)
Apr 02, 2004 2.018 2.018 1.998 2.008 2,715,010 +0.01(+0.72%)
Apr 01, 2004 1.999 2.027 1.986 1.994 2,546,580 -0.01(-0.40%)
Mar 31, 2004 1.992 2.006 1.984 2.002 1,279,646 +0.01(+0.32%)
Mar 30, 2004 1.982 1.998 1.979 1.996 1,563,541 +0.02(+0.85%)
Mar 29, 2004 1.972 1.999 1.972 1.979 1,865,444 +0.02(+0.79%)
Mar 26, 2004 1.929 1.980 1.928 1.963 3,765,846 +0.05(+2.78%)
Mar 25, 2004 1.889 1.917 1.880 1.910 5,692,730 +0.03(+1.45%)
Mar 24, 2004 1.902 1.916 1.883 1.883 3,133,438 -0.04(-1.87%)
Mar 23, 2004 1.938 1.944 1.907 1.919 3,208,649 -0.02(-0.85%)
Mar 22, 2004 1.979 1.979 1.919 1.935 6,137,640 -0.06(-2.86%)
Mar 19, 2004 2.052 2.052 1.992 1.992 4,485,117 -0.04(-2.13%)
Mar 18, 2004 2.062 2.062 2.021 2.036 2,146,161 -0.03(-1.59%)
Mar 17, 2004 2.031 2.072 2.031 2.068 2,160,991 +0.04(+1.94%)
Mar 16, 2004 2.020 2.040 2.019 2.029 1,924,765 +0.01(+0.73%)
Mar 15, 2004 2.049 2.049 2.008 2.014 2,852,721 -0.03(-1.70%)
Mar 12, 2004 2.039 2.058 2.038 2.049 1,613,328 +0.02(+0.97%)
Mar 11, 2004 2.030 2.045 2.026 2.030 2,255,270 -0.00(-0.07%)
Mar 10, 2004 2.074 2.083 2.027 2.031 3,535,975 -0.03(-1.53%)
Mar 09, 2004 2.106 2.111 2.060 2.063 2,555,055 -0.04(-2.05%)
Mar 08, 2004 2.141 2.141 2.105 2.106 1,149,351 -0.04(-1.66%)
Mar 05, 2004 2.108 2.150 2.097 2.141 1,967,138 +0.03(+1.28%)
Mar 04, 2004 2.130 2.136 2.103 2.114 2,746,790 -0.02(-0.99%)
Mar 03, 2004 2.149 2.154 2.114 2.136 1,647,226 -0.01(-0.64%)
Mar 02, 2004 2.181 2.183 2.147 2.149 1,869,681 -0.03(-1.59%)
Mar 01, 2004 2.144 2.186 2.143 2.184 1,995,739 +0.06(+2.59%)
Feb 27, 2004 2.146 2.162 2.128 2.129 2,722,426 -0.02(-0.82%)
Feb 26, 2004 2.161 2.161 2.139 2.146 2,337,896 -0.01(-0.67%)
Feb 25, 2004 2.142 2.167 2.142 2.161 2,113,322 +0.02(+0.73%)
Feb 24, 2004 2.162 2.162 2.136 2.145 2,716,070 -0.02(-0.86%)
Feb 23, 2004 2.178 2.189 2.162 2.164 3,960,759 -0.01(-0.37%)
Feb 20, 2004 2.198 2.202 2.158 2.172 2,832,594 -0.03(-1.18%)
Feb 19, 2004 2.204 2.223 2.195 2.198 2,491,496 -0.00(-0.08%)
Feb 18, 2004 2.218 2.218 2.196 2.200 3,230,894 -0.02(-0.96%)
Feb 17, 2004 2.207 2.227 2.202 2.221 4,794,435 +0.01(+0.65%)
Feb 13, 2004 2.248 2.256 2.199 2.206 4,691,682 -0.05(-2.11%)
Feb 12, 2004 2.268 2.273 2.254 2.254 2,129,212 -0.02(-0.87%)
Feb 11, 2004 2.238 2.284 2.238 2.274 2,963,948 +0.04(+1.72%)
Feb 10, 2004 2.231 2.239 2.218 2.235 2,855,899 -0.00(-0.08%)
Feb 09, 2004 2.240 2.247 2.226 2.237 2,583,656 +0.02(+0.93%)
Feb 06, 2004 2.190 2.233 2.178 2.217 4,012,665 +0.04(+1.68%)
Feb 05, 2004 2.195 2.210 2.174 2.180 5,053,966 +0.02(+1.07%)
Feb 04, 2004 2.167 2.174 2.148 2.157 2,633,444 -0.01(-0.45%)
Feb 03, 2004 2.169 2.172 2.158 2.167 2,409,929 -0.00(-0.13%)
Feb 02, 2004 2.193 2.198 2.155 2.170 4,283,848 -0.02(-1.07%)
Jan 30, 2004 2.200 2.201 2.190 2.193 4,532,786 -0.04(-1.79%)
Jan 29, 2004 2.270 2.272 2.228 2.233 4,101,647 -0.04(-1.81%)
Jan 28, 2004 2.312 2.313 2.271 2.274 3,270,089 -0.03(-1.26%)
Jan 27, 2004 2.322 2.323 2.297 2.303 3,369,664 -0.02(-0.94%)
Jan 26, 2004 2.306 2.328 2.283 2.325 2,979,838 +0.02(+0.83%)
Jan 23, 2004 2.301 2.307 2.280 2.306 4,224,527 -0.00(-0.01%)
Jan 22, 2004 2.275 2.308 2.266 2.306 2,728,781 +0.05(+2.12%)
Jan 21, 2004 2.237 2.258 2.223 2.258 1,723,496 +0.02(+0.95%)
Jan 20, 2004 2.240 2.240 2.219 2.237 1,868,622 +0.02(+0.87%)
Jan 16, 2004 2.210 2.221 2.198 2.217 1,986,205 +0.01(+0.62%)
Jan 15, 2004 2.184 2.211 2.171 2.204 1,995,739 +0.03(+1.18%)
Jan 14, 2004 2.152 2.179 2.148 2.178 1,547,651 +0.03(+1.42%)
Jan 13, 2004 2.133 2.152 2.133 2.148 2,955,474 +0.02(+0.80%)
Jan 12, 2004 2.116 2.131 2.115 2.131 1,413,119 +0.01(+0.70%)
Jan 09, 2004 2.112 2.129 2.105 2.116 2,420,522 +0.00(+0.06%)
Jan 08, 2004 2.090 2.117 2.090 2.115 2,715,010 +0.04(+1.74%)
Jan 07, 2004 2.079 2.085 2.076 2.078 2,910,983 +0.00(+0.16%)
Jan 06, 2004 2.035 2.078 2.035 2.075 2,307,176 +0.05(+2.26%)
Jan 05, 2004 2.015 2.031 2.015 2.029 2,014,807 +0.01(+0.70%)
Jan 02, 2004 2.010 2.025 2.010 2.015 1,567,778 +0.01(+0.38%)
Dec 31, 2003 2.008 2.013 2.000 2.008 924,777 +0.01(+0.26%)
Dec 30, 2003 2.018 2.018 1.999 2.002 1,014,818 -0.01(-0.56%)
Dec 29, 2003 2.002 2.004 2.002 2.014 1,659,938 +0.02(+0.82%)
Dec 26, 2003 2.000 2.003 1.997 1.998 242,581 +0.00(+0.01%)
Dec 24, 2003 1.985 1.998 1.985 1.997 266,946 +0.00(+0.15%)
Dec 23, 2003 2.006 2.015 1.982 1.994 1,402,526 -0.00(-0.24%)
Dec 22, 2003 1.988 2.011 1.988 1.999 2,124,975 +0.01(+0.26%)
Dec 19, 2003 1.988 1.995 1.981 1.994 1,305,069 +0.00(+0.11%)
Dec 18, 2003 1.967 1.998 1.966 1.992 1,091,089 +0.03(+1.27%)
Dec 17, 2003 1.950 1.968 1.949 1.967 1,791,292 +0.02(+0.83%)
Dec 16, 2003 1.962 1.965 1.942 1.950 2,462,895 -0.02(-0.77%)
Dec 15, 2003 1.994 1.997 1.959 1.965 2,797,637 +0.01(+0.56%)
Dec 12, 2003 1.947 1.963 1.947 1.955 2,861,195 +0.02(+1.10%)
Dec 11, 2003 1.888 1.945 1.888 1.933 2,039,171 +0.05(+2.68%)
Dec 10, 2003 1.897 1.901 1.883 1.883 2,343,193 -0.01(-0.77%)
Dec 09, 2003 1.920 1.921 1.897 1.897 2,275,397 -0.01(-0.53%)
Dec 08, 2003 1.883 1.920 1.883 1.908 3,566,695 +0.03(+1.44%)
Dec 05, 2003 1.880 1.887 1.876 1.880 1,763,750 -0.00(-0.19%)
Dec 04, 2003 1.900 1.908 1.878 1.884 2,777,510 -0.02(-0.93%)
Dec 03, 2003 1.900 1.927 1.900 1.902 2,560,351 +0.01(+0.73%)
Dec 02, 2003 1.882 1.900 1.873 1.888 2,132,390 +0.00(+0.19%)
Dec 01, 2003 1.877 1.891 1.877 1.884 2,529,631 +0.02(+1.08%)
Nov 28, 2003 1.857 1.869 1.857 1.864 673,721 +0.01(+0.60%)
Nov 26, 2003 1.850 1.857 1.834 1.853 2,262,685 -0.00(-0.14%)
Nov 25, 2003 1.850 1.862 1.850 1.856 2,275,397 +0.01(+0.64%)
Nov 24, 2003 1.817 1.860 1.817 1.844 2,638,740 +0.03(+1.88%)
Nov 21, 2003 1.766 1.812 1.765 1.810 3,191,700 +0.04(+2.50%)
Nov 20, 2003 1.787 1.795 1.775 1.766 2,864,373 -0.03(-1.71%)
Nov 19, 2003 1.805 1.811 1.758 1.797 5,250,998 -0.01(-0.56%)
Nov 18, 2003 1.829 1.843 1.807 1.807 5,860,101 -0.06(-3.37%)
Nov 17, 2003 1.876 1.876 1.849 1.870 1,752,098 -0.02(-1.27%)
Nov 14, 2003 1.920 1.931 1.893 1.894 3,323,054 -0.03(-1.36%)
Nov 13, 2003 1.870 1.924 1.870 1.920 2,350,608 +0.05(+2.60%)
Nov 12, 2003 1.855 1.873 1.855 1.871 3,414,155 +0.02(+0.95%)
Nov 11, 2003 1.867 1.874 1.854 1.854 2,272,219 -0.01(-0.57%)
Nov 10, 2003 1.889 1.893 1.864 1.864 2,490,437 -0.03(-1.32%)
Nov 07, 2003 1.913 1.913 1.886 1.889 2,051,882 -0.02(-0.79%)
Nov 06, 2003 1.882 1.905 1.867 1.905 3,201,234 +0.02(+1.20%)
Nov 05, 2003 1.912 1.924 1.859 1.882 5,770,060 -0.03(-1.53%)
Nov 04, 2003 1.906 1.916 1.890 1.911 3,252,674 +0.02(+1.19%)
Nov 03, 2003 1.887 1.893 1.884 1.889 1,359,094 +0.01(+0.55%)
Oct 31, 2003 1.897 1.905 1.878 1.878 1,271,171 -0.02(-1.00%)
Oct 30, 2003 1.895 1.907 1.892 1.897 1,847,436 +0.01(+0.54%)
Oct 29, 2003 1.822 1.890 1.818 1.887 5,039,136 +0.07(+3.84%)
Oct 28, 2003 1.790 1.817 1.772 1.817 2,634,503 +0.03(+1.64%)
Oct 27, 2003 1.778 1.809 1.778 1.788 2,650,393 +0.02(+1.01%)
Oct 24, 2003 1.779 1.779 1.761 1.770 906,769 -0.01(-0.68%)
Oct 23, 2003 1.778 1.786 1.767 1.782 1,300,832 -0.00(-0.05%)
Oct 22, 2003 1.803 1.803 1.753 1.783 2,247,855 -0.02(-1.11%)
Oct 21, 2003 1.816 1.816 1.803 1.803 1,370,746 -0.01(-0.73%)
Oct 20, 2003 1.830 1.830 1.810 1.816 1,600,617 -0.02(-0.89%)
Oct 17, 2003 1.855 1.857 1.829 1.833 2,183,237 -0.03(-1.58%)
Oct 16, 2003 1.851 1.868 1.851 1.862 2,207,601 +0.01(+0.43%)
Oct 15, 2003 1.851 1.862 1.847 1.854 1,538,117 +0.00(+0.17%)
Oct 14, 2003 1.825 1.853 1.822 1.851 1,556,126 +0.03(+1.40%)
Oct 13, 2003 1.819 1.828 1.819 1.825 1,313,544 +0.01(+0.68%)
Oct 10, 2003 1.800 1.822 1.798 1.813 1,688,539 +0.01(+0.83%)
Oct 09, 2003 1.796 1.829 1.791 1.798 1,546,592 +0.02(+0.98%)
Oct 08, 2003 1.783 1.795 1.776 1.781 2,264,804 +0.00(+0.17%)
Oct 07, 2003 1.739 1.779 1.738 1.778 2,079,425 +0.02(+1.11%)
Oct 06, 2003 1.738 1.764 1.733 1.758 2,387,684 +0.02(+1.15%)
Oct 03, 2003 1.738 1.752 1.728 1.738 2,454,420 +0.02(+1.42%)
Oct 02, 2003 1.698 1.716 1.697 1.714 8,362,191 +0.06(+3.92%)
Oct 01, 2003 1.613 1.649 1.611 1.649 2,049,764 +0.05(+2.99%)
Sep 30, 2003 1.626 1.626 1.582 1.601 3,565,636 -0.02(-1.50%)
Sep 29, 2003 1.646 1.651 1.625 1.626 2,953,355 -0.02(-1.33%)
Sep 26, 2003 1.643 1.660 1.643 1.648 1,550,829 -0.00(-0.03%)
Sep 25, 2003 1.683 1.687 1.648 1.648 2,392,980 -0.04(-2.12%)
Sep 24, 2003 1.692 1.704 1.678 1.684 3,063,523 -0.01(-0.50%)
Sep 23, 2003 1.681 1.694 1.678 1.692 1,471,381 +0.01(+0.80%)
Sep 22, 2003 1.692 1.686 1.664 1.679 2,097,433 -0.01(-0.79%)
Sep 19, 2003 1.687 1.696 1.677 1.692 1,822,012 +0.00(+0.22%)
Sep 18, 2003 1.687 1.694 1.678 1.688 1,139,817 +0.01(+0.45%)
Sep 17, 2003 1.680 1.691 1.676 1.681 1,484,092 +0.00(+0.17%)
Sep 16, 2003 1.677 1.680 1.668 1.678 2,097,433 +0.00(+0.06%)
Sep 15, 2003 1.664 1.693 1.640 1.677 3,176,869 +0.01(+0.57%)
Sep 12, 2003 1.631 1.674 1.631 1.668 4,678,971 +0.04(+2.35%)
Sep 11, 2003 1.633 1.642 1.611 1.629 4,426,855 +0.00(+0.00%)
Sep 10, 2003 1.658 1.663 1.628 1.629 1,774,343 -0.03(-2.06%)
Sep 09, 2003 1.694 1.697 1.664 1.664 1,891,927 -0.04(-2.48%)
Sep 08, 2003 1.709 1.713 1.697 1.706 1,351,679 -0.00(-0.08%)
Sep 05, 2003 1.699 1.726 1.697 1.707 2,291,287 +0.00(+0.14%)
Sep 04, 2003 1.693 1.720 1.691 1.705 2,163,110 +0.01(+0.38%)
Sep 03, 2003 1.723 1.731 1.695 1.699 3,186,403 -0.02(-1.41%)
Sep 02, 2003 1.681 1.726 1.674 1.723 2,385,565 +0.04(+2.50%)
Aug 29, 2003 1.646 1.685 1.646 1.681 1,197,020 +0.03(+1.53%)
Aug 28, 2003 1.628 1.657 1.610 1.656 2,887,678 +0.02(+1.11%)
Aug 27, 2003 1.638 1.648 1.625 1.637 1,458,669 -0.00(-0.03%)
Aug 26, 2003 1.639 1.643 1.624 1.638 1,707,607 -0.00(-0.13%)
Aug 25, 2003 1.657 1.657 1.633 1.640 2,095,314 -0.02(-1.01%)
Aug 22, 2003 1.657 1.664 1.639 1.657 2,105,907 +0.01(+0.34%)
Aug 21, 2003 1.628 1.652 1.628 1.651 2,144,042 +0.03(+1.76%)
Aug 20, 2003 1.618 1.623 1.610 1.623 1,862,266 +0.00(+0.09%)
Aug 19, 2003 1.614 1.622 1.608 1.621 2,327,303 +0.00(+0.09%)
Aug 18, 2003 1.600 1.631 1.600 1.620 2,111,204 +0.01(+0.84%)
Aug 15, 2003 1.599 1.606 1.592 1.606 958,675 +0.00(+0.28%)
Aug 14, 2003 1.567 1.604 1.567 1.602 2,230,906 +0.04(+2.43%)
Aug 13, 2003 1.548 1.568 1.546 1.564 1,275,408 +0.02(+1.21%)
Aug 12, 2003 1.535 1.546 1.529 1.545 1,689,599 +0.01(+0.75%)
Aug 11, 2003 1.530 1.540 1.524 1.534 1,265,875 +0.00(+0.03%)
Aug 08, 2003 1.536 1.538 1.525 1.533 963,971 -0.00(-0.06%)
Aug 07, 2003 1.535 1.542 1.531 1.534 1,534,939 +0.00(+0.18%)
Aug 06, 2003 1.523 1.536 1.517 1.531 3,063,523 +0.01(+0.67%)
Aug 05, 2003 1.549 1.550 1.521 1.521 1,733,030 -0.03(-1.83%)
Aug 04, 2003 1.556 1.556 1.534 1.549 2,878,144 -0.00(-0.27%)
Aug 01, 2003 1.570 1.570 1.553 1.554 2,256,329 -0.02(-1.41%)
Jul 31, 2003 1.568 1.593 1.565 1.576 3,180,047 +0.01(+0.48%)
Jul 30, 2003 1.569 1.570 1.555 1.568 1,471,381 -0.00(-0.16%)
Jul 29, 2003 1.571 1.576 1.553 1.571 2,189,593 +0.00(+0.32%)
Jul 28, 2003 1.577 1.581 1.566 1.566 2,007,391 -0.01(-0.73%)
Jul 25, 2003 1.561 1.581 1.561 1.577 3,350,596 +0.02(+1.07%)
Jul 24, 2003 1.579 1.579 1.561 1.561 2,475,606 -0.01(-0.76%)
Jul 23, 2003 1.539 1.581 1.538 1.573 4,718,165 +0.04(+2.59%)
Jul 22, 2003 1.516 1.540 1.507 1.533 5,701,205 +0.02(+1.14%)
Jul 21, 2003 1.631 1.638 1.515 1.516 15,300,669 -0.09(-5.63%)
Jul 18, 2003 1.566 1.620 1.561 1.606 3,289,156 +0.04(+2.75%)
Jul 17, 2003 1.552 1.579 1.549 1.563 2,561,410 +0.01(+0.68%)
Jul 16, 2003 1.575 1.578 1.550 1.553 1,760,572 -0.01(-0.51%)
Jul 15, 2003 1.575 1.577 1.559 1.561 2,655,689 -0.00(-0.26%)
Jul 14, 2003 1.552 1.576 1.549 1.565 2,772,213 +0.03(+1.72%)
Jul 11, 2003 1.529 1.542 1.529 1.538 1,522,228 +0.01(+0.80%)
Jul 10, 2003 1.550 1.555 1.524 1.526 2,671,579 -0.03(-1.93%)
Jul 09, 2003 1.562 1.568 1.544 1.556 2,029,637 -0.01(-0.56%)
Jul 08, 2003 1.542 1.571 1.542 1.565 3,532,797 +0.03(+1.84%)
Jul 07, 2003 1.528 1.542 1.528 1.536 1,883,452 +0.01(+0.98%)
Jul 03, 2003 1.515 1.525 1.513 1.522 937,489 -0.00(-0.22%)
Jul 02, 2003 1.503 1.525 1.499 1.525 3,373,901 +0.02(+1.43%)
Jul 01, 2003 1.520 1.520 1.497 1.503 3,531,738 -0.02(-1.09%)
Jun 30, 2003 1.520 1.539 1.520 1.520 2,315,651 +0.00(+0.26%)
Jun 27, 2003 1.523 1.523 1.512 1.516 1,577,312 -0.01(-0.65%)
Jun 26, 2003 1.506 1.533 1.505 1.526 1,496,804 +0.02(+1.16%)
Jun 25, 2003 1.510 1.523 1.506 1.508 1,396,170 +0.00(+0.19%)
Jun 24, 2003 1.502 1.523 1.502 1.505 2,363,320 -0.00(-0.17%)
Jun 23, 2003 1.551 1.551 1.502 1.508 3,003,143 -0.05(-3.09%)
Jun 20, 2003 1.552 1.564 1.551 1.556 3,448,053 +0.01(+0.72%)
Jun 19, 2003 1.549 1.555 1.532 1.545 3,067,761 +0.00(+0.05%)
Jun 18, 2003 1.559 1.559 1.536 1.544 2,805,052 -0.01(-0.89%)
Jun 17, 2003 1.519 1.562 1.519 1.558 3,358,011 +0.04(+2.60%)
Jun 16, 2003 1.489 1.527 1.489 1.519 2,697,002 +0.03(+2.03%)
Jun 13, 2003 1.493 1.496 1.482 1.489 4,853,757 -0.04(-2.61%)
Jun 12, 2003 1.495 1.534 1.494 1.529 5,515,825 +0.05(+3.47%)
Jun 11, 2003 1.428 1.480 1.426 1.477 1,993,620 +0.05(+3.22%)
Jun 10, 2003 1.417 1.447 1.414 1.431 2,376,031 +0.02(+1.34%)
Jun 09, 2003 1.428 1.430 1.409 1.412 2,140,865 -0.02(-1.24%)
Jun 06, 2003 1.450 1.472 1.428 1.430 3,175,810 +0.00(+0.02%)
Jun 05, 2003 1.399 1.430 1.394 1.430 1,813,538 +0.02(+1.24%)
Jun 04, 2003 1.405 1.417 1.391 1.412 2,827,297 +0.01(+0.55%)
Jun 03, 2003 1.397 1.412 1.382 1.405 3,772,201 +0.01(+0.54%)
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.