Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 3.689 3.697 3.642 3.670 56,994,016 +0.02(+0.47%)
May 27, 2004 3.709 3.714 3.637 3.652 45,196,520 -0.02(-0.52%)
May 26, 2004 3.628 3.683 3.619 3.671 40,734,404 +0.04(+1.09%)
May 25, 2004 3.590 3.640 3.557 3.632 47,112,992 +0.05(+1.35%)
May 24, 2004 3.611 3.626 3.545 3.583 57,252,168 -0.01(-0.38%)
May 21, 2004 3.609 3.626 3.556 3.597 51,052,436 +0.02(+0.43%)
May 20, 2004 3.573 3.614 3.559 3.581 59,586,548 +0.03(+0.88%)
May 19, 2004 3.663 3.687 3.550 3.550 190,324,448 +0.12(+3.63%)
May 18, 2004 3.402 3.452 3.386 3.426 56,500,860 +0.06(+1.69%)
May 17, 2004 3.331 3.403 3.319 3.369 50,871,844 -0.02(-0.56%)
May 14, 2004 3.454 3.459 3.369 3.388 88,016,992 -0.07(-2.10%)
May 13, 2004 3.441 3.533 3.431 3.460 62,671,076 -0.01(-0.40%)
May 12, 2004 3.429 3.486 3.412 3.474 63,783,564 +0.00(+0.00%)
May 11, 2004 3.464 3.493 3.438 3.474 65,088,224 +0.03(+0.95%)
May 10, 2004 3.429 3.445 3.378 3.441 81,790,056 -0.01(-0.40%)
May 07, 2004 3.421 3.497 3.414 3.455 96,071,840 +0.04(+1.11%)
May 06, 2004 3.419 3.454 3.412 3.417 76,764,168 -0.04(-1.10%)
May 05, 2004 3.455 3.514 3.438 3.455 72,497,112 +0.02(+0.60%)
May 04, 2004 3.431 3.469 3.421 3.435 91,851,088 +0.04(+1.17%)
May 03, 2004 3.447 3.464 3.390 3.395 78,164,904 -0.01(-0.25%)
Apr 30, 2004 3.485 3.500 3.400 3.403 76,676,760 -0.09(-2.67%)
Apr 29, 2004 3.600 3.618 3.455 3.497 79,473,616 -0.08(-2.22%)
Apr 28, 2004 3.637 3.651 3.569 3.576 70,907,096 -0.10(-2.63%)
Apr 27, 2004 3.732 3.749 3.666 3.673 58,828,872 -0.07(-1.89%)
Apr 26, 2004 3.744 3.763 3.694 3.744 51,079,640 +0.00(+0.00%)
Apr 23, 2004 3.775 3.801 3.666 3.744 66,969,384 -0.02(-0.64%)
Apr 22, 2004 3.680 3.796 3.659 3.768 66,487,228 +0.08(+2.30%)
Apr 21, 2004 3.642 3.695 3.588 3.683 80,055,328 +0.03(+0.76%)
Apr 20, 2004 3.749 3.765 3.654 3.656 62,079,520 -0.10(-2.58%)
Apr 19, 2004 3.771 3.784 3.718 3.752 48,991,260 -0.05(-1.27%)
Apr 16, 2004 3.782 3.801 3.706 3.801 74,059,344 +0.02(+0.50%)
Apr 15, 2004 3.809 3.823 3.742 3.782 59,393,220 -0.02(-0.45%)
Apr 14, 2004 3.804 3.835 3.790 3.799 60,462,880 -0.04(-1.17%)
Apr 13, 2004 3.910 3.913 3.828 3.844 75,385,416 -0.07(-1.68%)
Apr 12, 2004 3.951 3.974 3.891 3.910 48,319,252 -0.04(-1.05%)
Apr 08, 2004 4.032 4.043 3.937 3.951 50,587,644 -0.04(-1.08%)
Apr 07, 2004 4.000 4.024 3.903 3.994 75,776,696 -0.04(-0.98%)
Apr 06, 2004 4.060 4.081 4.013 4.034 44,569,080 -0.05(-1.23%)
Apr 05, 2004 4.001 4.103 4.001 4.084 57,527,108 +0.10(+2.43%)
Apr 02, 2004 4.017 4.043 3.965 3.987 72,943,960 +0.03(+0.65%)
Apr 01, 2004 3.965 4.000 3.949 3.962 60,561,280 +0.02(+0.39%)
Mar 31, 2004 3.991 3.993 3.941 3.946 102,163,336 -0.05(-1.25%)
Mar 30, 2004 4.003 4.003 3.932 3.996 84,896,576 -0.01(-0.17%)
Mar 29, 2004 3.965 4.050 3.962 4.003 80,921,248 +0.14(+3.62%)
Mar 26, 2004 3.839 3.891 3.818 3.863 43,923,696 +0.00(+0.04%)
Mar 25, 2004 3.784 3.892 3.778 3.861 53,856,816 +0.13(+3.38%)
Mar 24, 2004 3.702 3.784 3.683 3.735 47,357,252 +0.04(+1.08%)
Mar 23, 2004 3.706 3.761 3.695 3.695 53,503,156 +0.00(+0.05%)
Mar 22, 2004 3.666 3.704 3.638 3.694 66,976,912 -0.04(-1.16%)
Mar 19, 2004 3.815 3.839 3.727 3.737 60,354,640 -0.08(-1.99%)
Mar 18, 2004 3.787 3.837 3.770 3.813 54,339,552 -0.01(-0.23%)
Mar 17, 2004 3.766 3.835 3.765 3.822 66,535,852 +0.06(+1.51%)
Mar 16, 2004 3.771 3.792 3.706 3.765 58,568,984 +0.01(+0.37%)
Mar 15, 2004 3.846 3.846 3.732 3.751 65,496,868 -0.11(-2.91%)
Mar 12, 2004 3.870 3.887 3.823 3.863 55,451,460 +0.06(+1.54%)
Mar 11, 2004 3.818 3.911 3.803 3.804 77,204,064 -0.05(-1.30%)
Mar 10, 2004 3.828 3.901 3.818 3.854 63,029,944 -0.01(-0.13%)
Mar 09, 2004 3.929 3.929 3.835 3.860 69,780,136 -0.06(-1.41%)
Mar 08, 2004 3.930 3.968 3.911 3.915 53,571,456 -0.01(-0.35%)
Mar 05, 2004 3.910 3.956 3.879 3.929 55,890,208 -0.02(-0.39%)
Mar 04, 2004 3.956 3.967 3.922 3.944 41,368,212 -0.02(-0.61%)
Mar 03, 2004 3.941 3.972 3.899 3.968 45,393,900 +0.02(+0.53%)
Mar 02, 2004 4.008 4.008 3.943 3.948 55,343,224 -0.03(-0.65%)
Mar 01, 2004 3.956 3.984 3.908 3.974 53,048,204 +0.05(+1.28%)
Feb 27, 2004 4.027 4.041 3.896 3.924 73,576,032 -0.09(-2.20%)
Feb 26, 2004 3.930 4.039 3.918 4.012 64,362,384 +0.08(+2.07%)
Feb 25, 2004 3.922 3.953 3.894 3.930 74,543,816 +0.04(+1.11%)
Feb 24, 2004 3.930 3.937 3.846 3.887 108,411,688 -0.07(-1.79%)
Feb 23, 2004 4.034 4.034 3.920 3.958 70,610,160 -0.04(-0.95%)
Feb 20, 2004 4.095 4.122 3.965 3.996 125,443,440 -0.13(-3.06%)
Feb 19, 2004 4.124 4.196 4.114 4.122 117,938,472 +0.06(+1.49%)
Feb 18, 2004 4.084 4.098 4.051 4.062 61,062,536 +0.02(+0.51%)
Feb 17, 2004 4.034 4.074 4.012 4.041 57,220,332 +0.07(+1.65%)
Feb 13, 2004 4.034 4.043 3.974 3.975 90,699,816 +0.02(+0.44%)
Feb 12, 2004 4.146 4.146 3.958 3.958 164,529,952 -0.16(-3.90%)
Feb 11, 2004 4.221 4.319 4.093 4.119 131,746,208 -0.05(-1.16%)
Feb 10, 2004 4.103 4.181 4.103 4.167 50,486,928 +0.06(+1.52%)
Feb 09, 2004 4.129 4.164 4.084 4.105 46,429,408 -0.00(-0.08%)
Feb 06, 2004 4.019 4.110 4.019 4.108 61,041,120 +0.08(+2.02%)
Feb 05, 2004 4.006 4.051 3.963 4.027 51,947,292 +0.02(+0.52%)
Feb 04, 2004 4.079 4.084 3.984 4.006 85,814,584 -0.12(-3.01%)
Feb 03, 2004 4.164 4.164 4.112 4.131 54,985,512 -0.03(-0.79%)
Feb 02, 2004 4.131 4.234 4.081 4.164 72,076,888 +0.05(+1.30%)
Jan 30, 2004 4.155 4.172 4.096 4.110 77,946,112 -0.08(-2.02%)
Jan 29, 2004 4.259 4.274 4.120 4.195 117,204,528 +0.00(+0.00%)
Jan 28, 2004 4.433 4.482 4.153 4.195 125,864,240 -0.23(-5.23%)
Jan 27, 2004 4.487 4.540 4.412 4.426 65,121,216 -0.09(-1.91%)
Jan 26, 2004 4.371 4.520 4.371 4.513 69,297,400 +0.14(+3.24%)
Jan 23, 2004 4.414 4.430 4.333 4.371 43,332,144 -0.03(-0.75%)
Jan 22, 2004 4.388 4.454 4.366 4.404 69,412,000 +0.04(+0.99%)
Jan 21, 2004 4.307 4.378 4.285 4.361 63,467,528 +0.03(+0.68%)
Jan 20, 2004 4.437 4.440 4.331 4.331 55,417,312 -0.08(-1.76%)
Jan 16, 2004 4.435 4.440 4.364 4.409 87,262,208 +0.04(+0.87%)
Jan 15, 2004 4.319 4.457 4.314 4.371 131,858,496 +0.10(+2.43%)
Jan 14, 2004 4.236 4.278 4.214 4.267 60,914,356 +0.08(+1.81%)
Jan 13, 2004 4.267 4.274 4.129 4.191 62,175,028 -0.07(-1.70%)
Jan 12, 2004 4.181 4.283 4.176 4.264 57,276,480 +0.09(+2.15%)
Jan 09, 2004 4.224 4.264 4.153 4.174 80,158,360 -0.09(-2.15%)
Jan 08, 2004 4.069 4.276 4.048 4.266 128,288,920 +0.23(+5.69%)
Jan 07, 2004 4.107 4.124 4.025 4.036 107,029,464 -0.07(-1.73%)
Jan 06, 2004 4.060 4.126 4.043 4.107 64,437,052 +0.02(+0.42%)
Jan 05, 2004 4.038 4.095 4.019 4.089 64,335,760 +0.09(+2.20%)
Jan 02, 2004 3.972 4.019 3.949 4.001 54,788,712 +0.03(+0.83%)
Dec 31, 2003 3.939 3.972 3.939 3.968 36,083,592 +0.01(+0.17%)
Dec 30, 2003 3.908 3.965 3.908 3.962 40,454,836 +0.00(+0.00%)
Dec 29, 2003 3.908 3.965 3.906 3.962 45,321,548 +0.06(+1.46%)
Dec 26, 2003 3.905 3.918 3.872 3.905 16,516,607 -0.02(-0.44%)
Dec 24, 2003 3.917 3.937 3.885 3.922 21,624,686 +0.01(+0.18%)
Dec 23, 2003 3.835 3.922 3.835 3.915 61,856,096 +0.08(+2.07%)
Dec 22, 2003 3.818 3.835 3.799 3.835 42,642,772 +0.00(+0.09%)
Dec 19, 2003 3.806 3.837 3.796 3.832 81,458,392 -0.01(-0.22%)
Dec 18, 2003 3.809 3.846 3.809 3.841 60,679,936 +0.05(+1.23%)
Dec 17, 2003 3.820 3.825 3.784 3.794 58,853,184 -0.03(-0.68%)
Dec 16, 2003 3.846 3.870 3.808 3.820 57,103,992 +0.02(+0.45%)
Dec 15, 2003 3.887 3.905 3.801 3.803 60,109,220 -0.05(-1.34%)
Dec 12, 2003 3.870 3.877 3.834 3.854 57,288,636 +0.02(+0.50%)
Dec 11, 2003 3.801 3.860 3.792 3.835 77,963,480 +0.03(+0.91%)
Dec 10, 2003 3.827 3.844 3.771 3.801 86,358,096 +0.01(+0.18%)
Dec 09, 2003 3.960 3.960 3.780 3.794 93,324,760 -0.09(-2.31%)
Dec 08, 2003 3.806 3.887 3.804 3.884 54,031,620 +0.06(+1.67%)
Dec 05, 2003 3.844 3.866 3.784 3.820 64,264,564 -0.08(-2.17%)
Dec 04, 2003 3.861 3.925 3.861 3.905 53,059,780 +0.03(+0.85%)
Dec 03, 2003 3.896 3.927 3.844 3.872 69,192,632 -0.01(-0.18%)
Dec 02, 2003 3.780 3.905 3.773 3.879 91,484,120 +0.11(+2.79%)
Dec 01, 2003 3.766 3.804 3.746 3.773 76,547,104 +0.02(+0.46%)
Nov 28, 2003 3.780 3.803 3.742 3.756 35,265,720 -0.02(-0.55%)
Nov 26, 2003 3.784 3.803 3.732 3.777 43,616,924 +0.03(+0.92%)
Nov 25, 2003 3.766 3.809 3.718 3.742 77,861,608 -0.04(-1.10%)
Nov 24, 2003 3.723 3.794 3.713 3.784 63,665,484 +0.11(+2.91%)
Nov 21, 2003 3.739 3.765 3.628 3.676 87,993,256 -0.05(-1.44%)
Nov 20, 2003 3.927 3.930 3.728 3.730 149,329,568 -0.11(-2.79%)
Nov 19, 2003 3.742 3.854 3.742 3.837 92,083,192 +0.10(+2.59%)
Nov 18, 2003 3.818 3.847 3.732 3.740 52,497,748 -0.06(-1.59%)
Nov 17, 2003 3.761 3.809 3.740 3.801 40,685,204 -0.02(-0.41%)
Nov 14, 2003 3.870 3.889 3.792 3.816 66,533,536 -0.04(-1.16%)
Nov 13, 2003 3.818 3.884 3.799 3.861 55,001,140 +0.01(+0.36%)
Nov 12, 2003 3.792 3.854 3.784 3.847 50,455,672 +0.02(+0.54%)
Nov 11, 2003 3.803 3.835 3.754 3.827 55,042,236 +0.02(+0.64%)
Nov 10, 2003 3.844 3.915 3.787 3.803 87,120,400 -0.17(-4.30%)
Nov 07, 2003 4.069 4.095 3.960 3.974 64,122,752 -0.08(-2.04%)
Nov 06, 2003 3.967 4.060 3.948 4.057 64,406,952 +0.07(+1.65%)
Nov 05, 2003 3.968 4.000 3.924 3.991 68,341,768 +0.02(+0.52%)
Nov 04, 2003 3.975 3.987 3.934 3.970 81,171,872 +0.05(+1.23%)
Nov 03, 2003 3.854 3.941 3.853 3.922 69,183,952 +0.07(+1.75%)
Oct 31, 2003 3.809 3.882 3.801 3.854 57,655,028 +0.04(+1.04%)
Oct 30, 2003 3.797 3.863 3.780 3.815 89,015,456 +0.04(+1.19%)
Oct 29, 2003 3.740 3.790 3.706 3.770 61,050,380 +0.03(+0.79%)
Oct 28, 2003 3.670 3.766 3.637 3.740 83,557,768 +0.11(+3.10%)
Oct 27, 2003 3.599 3.654 3.595 3.628 63,289,252 +0.09(+2.59%)
Oct 24, 2003 3.552 3.594 3.490 3.537 67,120,456 -0.09(-2.52%)
Oct 23, 2003 3.638 3.668 3.602 3.628 43,413,180 -0.05(-1.32%)
Oct 22, 2003 3.690 3.709 3.666 3.676 44,943,576 -0.07(-1.98%)
Oct 21, 2003 3.714 3.778 3.714 3.751 74,010,144 +0.04(+1.12%)
Oct 20, 2003 3.651 3.713 3.651 3.709 55,302,704 +0.09(+2.48%)
Oct 17, 2003 3.714 3.725 3.609 3.619 65,987,128 -0.06(-1.50%)
Oct 16, 2003 3.697 3.775 3.637 3.675 90,342,688 -0.11(-2.97%)
Oct 15, 2003 3.740 3.801 3.711 3.787 98,052,560 +0.09(+2.48%)
Oct 14, 2003 3.682 3.697 3.645 3.695 40,934,676 +0.03(+0.71%)
Oct 13, 2003 3.651 3.697 3.645 3.670 44,126,864 +0.03(+0.90%)
Oct 10, 2003 3.647 3.670 3.613 3.637 52,722,328 +0.00(+0.05%)
Oct 09, 2003 3.545 3.716 3.545 3.635 129,854,048 +0.14(+3.90%)
Oct 08, 2003 3.533 3.559 3.479 3.498 89,273,024 -0.02(-0.54%)
Oct 07, 2003 3.538 3.566 3.481 3.518 61,858,992 -0.02(-0.59%)
Oct 06, 2003 3.542 3.566 3.523 3.538 34,040,940 +0.03(+0.89%)
Oct 03, 2003 3.459 3.578 3.436 3.507 90,671,456 +0.13(+4.00%)
Oct 02, 2003 3.412 3.431 3.359 3.372 60,649,260 -0.01(-0.41%)
Oct 01, 2003 3.355 3.441 3.355 3.386 71,233,544 +0.04(+1.24%)
Sep 30, 2003 3.390 3.390 3.300 3.345 74,713,408 -0.04(-1.33%)
Sep 29, 2003 3.353 3.400 3.327 3.390 63,782,408 +0.04(+1.13%)
Sep 26, 2003 3.343 3.383 3.326 3.352 82,346,880 +0.02(+0.73%)
Sep 25, 2003 3.441 3.448 3.327 3.327 93,907,056 -0.12(-3.51%)
Sep 24, 2003 3.486 3.493 3.440 3.448 104,045,656 -0.08(-2.16%)
Sep 23, 2003 3.538 3.543 3.474 3.524 56,561,636 +0.02(+0.49%)
Sep 22, 2003 3.602 3.606 3.495 3.507 68,123,552 -0.15(-4.02%)
Sep 19, 2003 3.623 3.695 3.613 3.654 91,793,784 +0.03(+0.86%)
Sep 18, 2003 3.524 3.630 3.523 3.623 88,657,744 +0.11(+3.00%)
Sep 17, 2003 3.524 3.583 3.486 3.518 69,338,496 -0.01(-0.20%)
Sep 16, 2003 3.438 3.542 3.429 3.524 69,758,136 +0.10(+2.87%)
Sep 15, 2003 3.422 3.452 3.419 3.426 63,706,580 -0.04(-1.24%)
Sep 12, 2003 3.454 3.479 3.438 3.469 35,829,488 -0.02(-0.50%)
Sep 11, 2003 3.481 3.524 3.438 3.486 68,558,248 +0.02(+0.60%)
Sep 10, 2003 3.492 3.505 3.441 3.466 59,106,704 -0.07(-1.95%)
Sep 09, 2003 3.528 3.594 3.516 3.535 61,961,440 -0.01(-0.20%)
Sep 08, 2003 3.505 3.568 3.493 3.542 64,611,276 +0.05(+1.33%)
Sep 05, 2003 3.549 3.583 3.490 3.495 78,539,984 -0.10(-2.65%)
Sep 04, 2003 3.578 3.607 3.557 3.590 47,402,400 +0.02(+0.68%)
Sep 03, 2003 3.507 3.594 3.495 3.566 86,088,368 +0.08(+2.18%)
Sep 02, 2003 3.473 3.509 3.464 3.490 61,180,036 +0.05(+1.35%)
Aug 29, 2003 3.400 3.469 3.391 3.443 56,269,332 +0.03(+0.81%)
Aug 28, 2003 3.395 3.421 3.360 3.416 48,470,900 +0.04(+1.28%)
Aug 27, 2003 3.384 3.391 3.360 3.372 47,175,504 -0.01(-0.31%)
Aug 26, 2003 3.334 3.386 3.334 3.383 60,618,004 +0.03(+0.93%)
Aug 25, 2003 3.352 3.403 3.334 3.352 59,228,836 -0.01(-0.26%)
Aug 22, 2003 3.488 3.498 3.353 3.360 107,270,256 -0.07(-1.97%)
Aug 21, 2003 3.455 3.455 3.369 3.428 163,221,808 +0.01(+0.20%)
Aug 20, 2003 3.454 3.481 3.369 3.421 297,017,632 -0.40(-10.45%)
Aug 19, 2003 3.887 4.129 3.768 3.820 67,668,600 -0.00(-0.09%)
Aug 18, 2003 3.704 3.853 3.702 3.823 67,681,912 +0.13(+3.41%)
Aug 15, 2003 3.695 3.765 3.654 3.697 36,749,812 +0.04(+1.18%)
Aug 14, 2003 3.663 3.689 3.623 3.654 46,543,432 +0.02(+0.48%)
Aug 13, 2003 3.666 3.689 3.611 3.637 59,170,956 +0.02(+0.48%)
Aug 12, 2003 3.455 3.626 3.452 3.619 74,820,488 +0.17(+4.96%)
Aug 11, 2003 3.438 3.462 3.424 3.448 47,207,920 -0.02(-0.60%)
Aug 08, 2003 3.395 3.471 3.357 3.469 58,888,492 +0.13(+3.99%)
Aug 07, 2003 3.360 3.421 3.310 3.336 99,870,632 -0.10(-2.92%)
Aug 06, 2003 3.445 3.459 3.300 3.436 89,157,840 -0.01(-0.40%)
Aug 05, 2003 3.595 3.602 3.438 3.450 78,577,608 -0.14(-3.99%)
Aug 04, 2003 3.654 3.661 3.550 3.594 46,441,560 -0.03(-0.81%)
Aug 01, 2003 3.628 3.714 3.623 3.623 55,047,448 -0.03(-0.94%)
Jul 31, 2003 3.680 3.759 3.628 3.657 67,063,156 +0.03(+0.71%)
Jul 30, 2003 3.682 3.695 3.628 3.632 55,394,160 -0.04(-1.18%)
Jul 29, 2003 3.694 3.761 3.671 3.675 58,428,908 -0.02(-0.51%)
Jul 28, 2003 3.697 3.742 3.647 3.694 50,294,760 -0.00(-0.09%)
Jul 25, 2003 3.647 3.708 3.416 3.697 65,316,280 +0.05(+1.42%)
Jul 24, 2003 3.801 3.813 3.524 3.645 66,148,620 -0.18(-4.65%)
Jul 23, 2003 3.801 3.823 3.697 3.823 49,138,860 +0.03(+0.73%)
Jul 22, 2003 3.801 3.818 3.749 3.796 66,662,612 +0.02(+0.64%)
Jul 21, 2003 3.809 3.832 3.725 3.771 69,096,544 -0.12(-3.19%)
Jul 18, 2003 3.818 3.939 3.765 3.896 77,193,072 +0.13(+3.39%)
Jul 17, 2003 3.842 3.877 3.740 3.768 59,300,608 -0.15(-3.92%)
Jul 16, 2003 4.041 4.069 3.891 3.922 58,598,504 -0.03(-0.87%)
Jul 15, 2003 4.062 4.095 3.925 3.956 74,938,568 -0.11(-2.64%)
Jul 14, 2003 3.991 4.095 3.989 4.063 89,943,880 +0.11(+2.89%)
Jul 11, 2003 3.749 3.949 3.749 3.949 87,547,568 +0.14(+3.67%)
Jul 10, 2003 3.896 3.910 3.739 3.809 92,231,952 -0.15(-3.84%)
Jul 09, 2003 3.844 4.000 3.820 3.962 113,049,768 +0.14(+3.71%)
Jul 08, 2003 3.809 3.853 3.778 3.820 83,299,032 +0.01(+0.27%)
Jul 07, 2003 3.765 3.818 3.714 3.809 83,368,496 +0.13(+3.52%)
Jul 03, 2003 3.628 3.720 3.628 3.680 30,834,280 -0.04(-1.21%)
Jul 02, 2003 3.680 3.737 3.656 3.725 74,976,768 +0.07(+1.79%)
Jul 01, 2003 3.680 3.680 3.604 3.659 64,573,652 -0.02(-0.56%)
Jun 30, 2003 3.657 3.713 3.644 3.680 113,102,440 +0.07(+1.96%)
Jun 27, 2003 3.695 3.723 3.594 3.609 61,468,288 -0.07(-1.93%)
Jun 26, 2003 3.576 3.801 3.507 3.680 56,849,888 +0.09(+2.40%)
Jun 25, 2003 3.637 3.714 3.587 3.594 100,774,744 -0.05(-1.47%)
Jun 24, 2003 3.585 3.671 3.585 3.647 65,529,864 -0.04(-1.22%)
Jun 23, 2003 3.749 3.761 3.635 3.692 44,648,380 -0.06(-1.52%)
Jun 20, 2003 3.782 3.797 3.714 3.749 79,168,000 +0.02(+0.46%)
Jun 19, 2003 3.809 3.844 3.713 3.732 53,497,368 -0.06(-1.68%)
Jun 18, 2003 3.749 3.809 3.723 3.796 66,748,856 +0.06(+1.52%)
Jun 17, 2003 3.723 3.746 3.663 3.739 60,080,860 +0.04(+1.22%)
Jun 16, 2003 3.628 3.697 3.595 3.694 46,629,676 +0.07(+1.86%)
Jun 13, 2003 3.628 3.697 3.552 3.626 45,859,268 -0.04(-1.18%)
Jun 12, 2003 3.706 3.714 3.614 3.670 66,522,536 +0.01(+0.19%)
Jun 11, 2003 3.637 3.676 3.619 3.663 108,215,464 -0.07(-1.94%)
Jun 10, 2003 3.749 3.775 3.687 3.735 57,263,168 +0.02(+0.42%)
Jun 09, 2003 3.714 3.809 3.692 3.720 67,147,080 -0.09(-2.27%)
Jun 06, 2003 3.835 3.939 3.785 3.806 127,754,664 +0.02(+0.59%)
Jun 05, 2003 3.626 3.784 3.576 3.784 119,778,536 +0.15(+4.09%)
Jun 04, 2003 3.466 3.673 3.466 3.635 135,366,720 +0.17(+4.83%)
Jun 03, 2003 3.421 3.498 3.421 3.467 85,559,320 +0.00(+0.10%)
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.