Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 4.710 4.743 4.619 4.703 8,111,599 -0.04(-0.84%)
May 27, 2004 4.751 4.753 4.650 4.743 11,851,699 +0.09(+2.03%)
May 26, 2004 4.553 4.654 4.550 4.649 6,906,899 +0.06(+1.37%)
May 25, 2004 4.557 4.607 4.471 4.586 11,377,799 +0.02(+0.47%)
May 24, 2004 4.466 4.564 4.443 4.564 8,010,799 +0.10(+2.21%)
May 21, 2004 4.424 4.480 4.366 4.466 7,895,299 +0.05(+1.03%)
May 20, 2004 4.500 4.529 4.357 4.420 8,762,600 -0.06(-1.31%)
May 19, 2004 4.513 4.671 4.429 4.479 13,761,299 +0.05(+1.13%)
May 18, 2004 4.430 4.471 4.260 4.429 15,489,599 +0.07(+1.64%)
May 17, 2004 4.249 4.384 4.196 4.357 12,334,699 -0.03(-0.78%)
May 14, 2004 4.397 4.463 4.260 4.391 15,040,899 +0.01(+0.16%)
May 13, 2004 4.234 4.391 4.207 4.384 14,156,099 +0.17(+4.00%)
May 12, 2004 4.200 4.241 4.033 4.216 16,823,100 +0.02(+0.37%)
May 11, 2004 4.093 4.223 4.059 4.200 23,952,598 +0.34(+8.93%)
May 10, 2004 3.779 3.916 3.726 3.856 18,886,700 -0.05(-1.28%)
May 07, 2004 3.957 4.057 3.900 3.906 11,827,199 -0.12(-3.08%)
May 06, 2004 4.069 4.107 3.900 4.030 14,232,399 -0.08(-2.01%)
May 05, 2004 3.879 4.136 3.850 4.113 22,534,398 +0.26(+6.75%)
May 04, 2004 3.806 3.987 3.717 3.853 21,422,100 +0.01(+0.26%)
May 03, 2004 3.614 3.857 3.613 3.843 22,451,098 +0.22(+6.07%)
Apr 30, 2004 3.760 3.787 3.596 3.623 19,903,100 -0.10(-2.65%)
Apr 29, 2004 3.889 3.949 3.693 3.721 22,499,398 -0.23(-5.89%)
Apr 28, 2004 3.993 4.096 3.904 3.954 14,200,899 -0.05(-1.29%)
Apr 27, 2004 4.114 4.143 3.957 4.006 11,776,099 -0.08(-1.99%)
Apr 26, 2004 4.217 4.284 4.080 4.087 10,581,900 -0.14(-3.38%)
Apr 23, 2004 4.300 4.317 4.150 4.230 8,058,399 -0.02(-0.57%)
Apr 22, 2004 4.129 4.337 4.101 4.254 14,172,899 +0.11(+2.65%)
Apr 21, 2004 4.190 4.246 4.026 4.144 21,268,100 -0.01(-0.31%)
Apr 20, 2004 4.423 4.456 4.140 4.157 19,207,300 -0.22(-5.06%)
Apr 19, 2004 4.257 4.426 3.860 4.379 58,864,396 -0.01(-0.33%)
Apr 16, 2004 4.653 4.691 4.174 4.393 104,343,392 -0.90(-16.94%)
Apr 15, 2004 5.229 5.416 5.117 5.289 31,139,498 +0.07(+1.42%)
Apr 14, 2004 5.143 5.221 5.114 5.214 10,349,500 -0.01(-0.25%)
Apr 13, 2004 5.433 5.477 5.153 5.227 15,405,599 -0.16(-2.97%)
Apr 12, 2004 5.421 5.517 5.294 5.387 14,597,099 +0.01(+0.16%)
Apr 08, 2004 5.256 5.449 5.236 5.379 23,151,798 +0.29(+5.67%)
Apr 07, 2004 5.106 5.194 5.000 5.090 8,670,200 +0.00(+0.08%)
Apr 06, 2004 5.073 5.140 5.007 5.086 9,841,300 -0.01(-0.28%)
Apr 05, 2004 5.009 5.206 4.973 5.100 11,571,699 +0.07(+1.48%)
Apr 02, 2004 5.171 5.244 5.017 5.026 15,334,199 -0.03(-0.51%)
Apr 01, 2004 5.157 5.173 4.814 5.051 38,570,000 +0.18(+3.63%)
Mar 31, 2004 4.929 4.993 4.796 4.874 16,319,099 -0.04(-0.73%)
Mar 30, 2004 4.756 4.977 4.686 4.910 28,020,998 +0.14(+2.94%)
Mar 29, 2004 4.390 4.774 4.304 4.770 44,964,496 +0.63(+15.26%)
Mar 26, 2004 4.243 4.250 4.123 4.139 11,108,300 -0.09(-2.13%)
Mar 25, 2004 4.083 4.274 4.058 4.229 11,071,900 +0.18(+4.48%)
Mar 24, 2004 4.071 4.143 3.957 4.047 9,067,100 -0.02(-0.60%)
Mar 23, 2004 4.267 4.317 3.953 4.071 22,543,498 -0.11(-2.56%)
Mar 22, 2004 4.293 4.336 4.171 4.179 10,955,700 -0.21(-4.82%)
Mar 19, 2004 4.443 4.501 4.371 4.390 9,954,000 -0.02(-0.55%)
Mar 18, 2004 4.347 4.476 4.310 4.414 10,858,400 +0.05(+1.25%)
Mar 17, 2004 4.207 4.413 4.187 4.360 17,378,900 +0.21(+5.06%)
Mar 16, 2004 4.229 4.313 4.080 4.150 22,710,098 -0.07(-1.69%)
Mar 15, 2004 4.333 4.381 4.207 4.221 13,752,899 -0.17(-3.96%)
Mar 12, 2004 4.343 4.406 4.293 4.396 14,247,799 +0.11(+2.50%)
Mar 11, 2004 4.349 4.500 4.191 4.289 32,626,298 -0.08(-1.93%)
Mar 10, 2004 4.434 4.549 4.360 4.373 13,751,499 -0.08(-1.73%)
Mar 09, 2004 4.577 4.593 4.414 4.450 17,745,000 -0.12(-2.60%)
Mar 08, 2004 4.729 4.800 4.543 4.569 13,563,199 -0.18(-3.88%)
Mar 05, 2004 4.654 4.871 4.619 4.753 19,359,200 +0.08(+1.81%)
Mar 04, 2004 4.733 4.749 4.644 4.669 17,024,000 -0.05(-1.03%)
Mar 03, 2004 4.920 4.943 4.716 4.717 20,922,300 -0.21(-4.18%)
Mar 02, 2004 4.964 5.021 4.914 4.923 15,803,899 -0.04(-0.83%)
Mar 01, 2004 4.907 5.066 4.889 4.964 24,394,298 +0.05(+1.02%)
Feb 27, 2004 4.856 4.996 4.717 4.914 35,002,100 +0.11(+2.38%)
Feb 26, 2004 4.421 4.874 4.376 4.800 51,603,296 +0.36(+8.00%)
Feb 25, 2004 4.440 4.501 4.367 4.444 27,267,098 -0.01(-0.29%)
Feb 24, 2004 4.507 4.591 4.323 4.457 99,229,192 -0.55(-10.91%)
Feb 23, 2004 4.843 5.121 4.829 5.003 42,737,800 -0.05(-1.02%)
Feb 20, 2004 4.829 5.054 4.650 5.054 38,627,400 +0.18(+3.60%)
Feb 19, 2004 5.097 5.143 4.836 4.879 17,969,700 -0.16(-3.09%)
Feb 18, 2004 5.069 5.157 4.974 5.034 14,585,899 -0.01(-0.11%)
Feb 17, 2004 5.157 5.171 4.930 5.040 21,996,800 -0.04(-0.73%)
Feb 13, 2004 5.370 5.446 5.064 5.077 29,852,898 -0.25(-4.72%)
Feb 12, 2004 5.196 5.410 5.037 5.329 39,698,400 +2.76(+107.34%)
Feb 11, 2004 2.583 2.682 2.501 2.570 57,082,196 -0.03(-1.15%)
Feb 10, 2004 2.766 2.766 2.572 2.600 64,230,596 -0.13(-4.91%)
Feb 09, 2004 2.759 2.820 2.731 2.734 30,335,198 -0.00(-0.09%)
Feb 06, 2004 2.618 2.743 2.588 2.737 31,558,798 +0.12(+4.74%)
Feb 05, 2004 2.480 2.627 2.475 2.613 33,248,598 +0.13(+5.04%)
Feb 04, 2004 2.545 2.575 2.479 2.487 27,360,198 -0.08(-3.13%)
Feb 03, 2004 2.592 2.633 2.503 2.568 33,643,400 -0.03(-1.14%)
Feb 02, 2004 2.650 2.691 2.579 2.598 32,054,398 -0.02(-0.93%)
Jan 30, 2004 2.517 2.667 2.507 2.622 35,655,200 +0.09(+3.76%)
Jan 29, 2004 2.604 2.608 2.453 2.527 56,851,196 -0.04(-1.60%)
Jan 28, 2004 2.683 2.728 2.527 2.568 49,620,196 -0.12(-4.37%)
Jan 27, 2004 2.714 2.841 2.675 2.685 70,323,400 -0.04(-1.41%)
Jan 26, 2004 2.732 2.753 2.688 2.724 31,313,798 -0.04(-1.60%)
Jan 23, 2004 2.768 2.812 2.681 2.768 54,605,596 -0.01(-0.21%)
Jan 22, 2004 2.708 2.829 2.615 2.774 166,314,400 +0.42(+18.02%)
Jan 21, 2004 2.429 2.441 2.344 2.350 42,453,600 -0.07(-2.88%)
Jan 20, 2004 2.352 2.472 2.328 2.420 40,958,400 +0.08(+3.34%)
Jan 16, 2004 2.320 2.341 2.297 2.341 24,084,198 +0.03(+1.19%)
Jan 15, 2004 2.319 2.338 2.268 2.314 16,056,305 -0.01(-0.48%)
Jan 14, 2004 2.320 2.362 2.293 2.325 23,080,006 -0.01(-0.32%)
Jan 13, 2004 2.299 2.340 2.264 2.333 32,991,012 +0.04(+1.97%)
Jan 12, 2004 2.223 2.307 2.183 2.288 26,874,986 +0.07(+3.31%)
Jan 09, 2004 2.169 2.289 2.158 2.214 33,029,134 -0.00(-0.10%)
Jan 08, 2004 2.270 2.282 2.146 2.216 37,177,196 -0.01(-0.29%)
Jan 07, 2004 2.154 2.235 2.125 2.223 68,442,664 +0.09(+4.41%)
Jan 06, 2004 1.973 2.170 1.969 2.129 52,639,996 +0.13(+6.64%)
Jan 05, 2004 1.946 2.031 1.938 1.996 25,211,198 +0.04(+1.95%)
Jan 02, 2004 2.054 2.064 1.921 1.958 50,233,396 +0.01(+0.26%)
Dec 31, 2003 2.023 2.046 1.940 1.953 16,801,400 -0.08(-3.70%)
Dec 30, 2003 2.083 2.083 2.013 2.028 15,586,913 -0.05(-2.61%)
Dec 29, 2003 2.090 2.115 2.074 2.083 16,269,133 +0.00(+0.19%)
Dec 26, 2003 2.032 2.106 2.025 2.079 11,886,699 +0.04(+2.14%)
Dec 24, 2003 1.968 2.088 1.959 2.035 27,524,586 +0.08(+3.85%)
Dec 23, 2003 1.857 1.980 1.818 1.960 29,043,558 +0.10(+5.58%)
Dec 22, 2003 1.814 1.866 1.805 1.856 18,928,588 +0.03(+1.76%)
Dec 19, 2003 1.828 1.850 1.798 1.824 18,169,228 -0.00(-0.19%)
Dec 18, 2003 1.796 1.850 1.777 1.827 44,232,580 +0.02(+1.34%)
Dec 17, 2003 1.590 1.810 1.538 1.803 64,389,960 +0.20(+12.70%)
Dec 16, 2003 1.606 1.621 1.560 1.600 19,338,592 -0.02(-1.15%)
Dec 15, 2003 1.729 1.741 1.606 1.619 14,270,829 -0.05(-3.18%)
Dec 12, 2003 1.710 1.711 1.651 1.672 11,702,319 -0.02(-1.33%)
Dec 11, 2003 1.608 1.695 1.607 1.694 18,051,600 +0.09(+5.31%)
Dec 10, 2003 1.616 1.689 1.586 1.609 25,678,140 -0.01(-0.86%)
Dec 09, 2003 1.700 1.709 1.618 1.623 14,681,449 -0.06(-3.75%)
Dec 08, 2003 1.688 1.731 1.628 1.686 20,140,694 -0.01(-0.55%)
Dec 05, 2003 1.716 1.731 1.667 1.695 10,576,594 -0.02(-1.19%)
Dec 04, 2003 1.785 1.809 1.666 1.716 28,812,530 -0.06(-3.48%)
Dec 03, 2003 1.837 1.866 1.770 1.778 18,344,732 -0.04(-2.22%)
Dec 02, 2003 1.802 1.851 1.786 1.818 15,822,967 +0.01(+0.39%)
Dec 01, 2003 1.765 1.821 1.757 1.811 18,168,486 +0.06(+3.47%)
Nov 28, 2003 1.726 1.754 1.714 1.750 5,107,606 +0.02(+1.43%)
Nov 26, 2003 1.724 1.762 1.702 1.725 14,037,645 +0.01(+0.63%)
Nov 25, 2003 1.684 1.746 1.677 1.715 16,876,776 +0.04(+2.59%)
Nov 24, 2003 1.622 1.679 1.622 1.671 13,980,287 +0.04(+2.52%)
Nov 21, 2003 1.627 1.679 1.616 1.630 21,930,468 +0.00(+0.20%)
Nov 20, 2003 1.590 1.682 1.579 1.627 29,467,296 -0.03(-1.90%)
Nov 19, 2003 1.664 1.711 1.629 1.659 23,121,180 -0.00(-0.28%)
Nov 18, 2003 1.614 1.700 1.597 1.663 39,228,320 +0.07(+4.28%)
Nov 17, 2003 1.655 1.657 1.578 1.595 31,708,416 -0.08(-4.51%)
Nov 14, 2003 1.728 1.766 1.663 1.670 18,920,832 -0.06(-3.57%)
Nov 13, 2003 1.814 1.814 1.721 1.732 23,829,342 -0.06(-3.46%)
Nov 12, 2003 1.679 1.803 1.663 1.794 34,344,308 +0.11(+6.82%)
Nov 11, 2003 1.675 1.712 1.641 1.680 26,290,584 +0.02(+0.92%)
Nov 10, 2003 1.674 1.713 1.641 1.664 48,502,996 -0.01(-0.60%)
Nov 07, 2003 1.827 1.887 1.651 1.674 103,043,608 -0.14(-7.77%)
Nov 06, 2003 1.971 2.024 1.787 1.815 109,587,712 -0.28(-13.44%)
Nov 05, 2003 2.116 2.142 2.070 2.097 17,276,882 -0.03(-1.48%)
Nov 04, 2003 2.073 2.163 2.066 2.129 15,483,915 +0.03(+1.62%)
Nov 03, 2003 2.050 2.107 2.043 2.095 13,686,385 +0.05(+2.36%)
Oct 31, 2003 2.101 2.105 2.019 2.046 16,016,699 -0.04(-2.13%)
Oct 30, 2003 2.109 2.174 2.064 2.091 24,936,210 -0.02(-0.86%)
Oct 29, 2003 2.054 2.118 2.032 2.109 27,315,384 +0.09(+4.57%)
Oct 28, 2003 1.952 2.017 1.936 2.017 21,883,274 +0.10(+5.08%)
Oct 27, 2003 1.844 1.922 1.841 1.920 15,518,999 +0.06(+3.38%)
Oct 24, 2003 1.875 1.909 1.811 1.857 21,512,400 -0.01(-0.27%)
Oct 23, 2003 1.829 1.908 1.789 1.862 23,144,798 -0.01(-0.61%)
Oct 22, 2003 1.896 1.941 1.863 1.873 22,742,998 -0.07(-3.76%)
Oct 21, 2003 1.973 2.000 1.912 1.946 35,360,220 -0.01(-0.44%)
Oct 20, 2003 1.817 2.009 1.802 1.955 60,557,416 +0.09(+5.01%)
Oct 17, 2003 1.837 1.896 1.768 1.862 38,409,880 +0.02(+1.10%)
Oct 16, 2003 1.596 1.913 1.619 1.841 124,205,808 +0.25(+15.35%)
Oct 15, 2003 1.692 1.714 1.582 1.596 27,181,642 -0.09(-5.34%)
Oct 14, 2003 1.684 1.730 1.637 1.686 24,175,170 +0.01(+0.83%)
Oct 13, 2003 1.586 1.673 1.582 1.673 21,079,394 +0.08(+4.88%)
Oct 10, 2003 1.554 1.602 1.546 1.595 10,210,158 +0.06(+3.67%)
Oct 09, 2003 1.537 1.614 1.528 1.538 18,671,688 +0.00(+0.16%)
Oct 08, 2003 1.599 1.603 1.502 1.536 22,062,502 -0.04(-2.38%)
Oct 07, 2003 1.479 1.596 1.463 1.573 21,916,398 +0.10(+6.50%)
Oct 06, 2003 1.429 1.522 1.405 1.477 18,423,216 +0.04(+3.01%)
Oct 03, 2003 1.470 1.479 1.412 1.434 36,270,416 -0.03(-2.00%)
Oct 02, 2003 1.344 1.486 1.286 1.463 73,094,976 +0.23(+18.72%)
Oct 01, 2003 1.193 1.268 1.193 1.232 13,823,977 +0.03(+2.83%)
Sep 30, 2003 1.207 1.290 1.180 1.199 20,705,440 +0.00(+0.24%)
Sep 29, 2003 1.161 1.209 1.086 1.196 40,261,464 -0.00(-0.03%)
Sep 26, 2003 1.218 1.276 1.190 1.196 12,186,635 -0.05(-3.79%)
Sep 25, 2003 1.353 1.373 1.205 1.243 20,260,086 -0.12(-8.71%)
Sep 24, 2003 1.397 1.405 1.355 1.362 7,353,387 -0.04(-2.56%)
Sep 23, 2003 1.398 1.411 1.363 1.397 10,445,442 +0.01(+0.88%)
Sep 22, 2003 1.302 1.437 1.298 1.385 22,539,662 +0.06(+4.84%)
Sep 19, 2003 1.304 1.343 1.278 1.321 9,599,478 +0.02(+1.26%)
Sep 18, 2003 1.293 1.315 1.271 1.305 12,214,089 +0.03(+2.21%)
Sep 17, 2003 1.293 1.320 1.265 1.277 11,203,317 -0.01(-0.42%)
Sep 16, 2003 1.323 1.337 1.273 1.282 21,684,544 +0.01(+1.10%)
Sep 15, 2003 1.241 1.291 1.230 1.268 17,875,200 +0.03(+2.72%)
Sep 12, 2003 1.170 1.241 1.161 1.235 16,171,399 +0.06(+5.17%)
Sep 11, 2003 1.214 1.223 1.145 1.174 17,840,200 -0.04(-3.07%)
Sep 10, 2003 1.261 1.295 1.200 1.211 10,642,800 -0.06(-4.51%)
Sep 09, 2003 1.238 1.305 1.237 1.268 10,875,200 +0.03(+2.28%)
Sep 08, 2003 1.222 1.268 1.214 1.240 16,742,599 +0.01(+0.49%)
Sep 05, 2003 1.189 1.261 1.189 1.234 20,874,000 +0.04(+3.17%)
Sep 04, 2003 1.186 1.207 1.171 1.196 8,264,199 +0.01(+0.57%)
Sep 03, 2003 1.233 1.266 1.177 1.189 23,861,598 -0.01(-1.04%)
Sep 02, 2003 1.187 1.239 1.157 1.202 27,178,198 +0.01(+0.96%)
Aug 29, 2003 1.125 1.206 1.116 1.190 11,170,600 +0.06(+5.34%)
Aug 28, 2003 1.178 1.179 1.095 1.130 13,753,599 -0.03(-2.26%)
Aug 27, 2003 1.071 1.182 1.069 1.156 33,384,398 +0.09(+8.66%)
Aug 26, 2003 0.9964 1.077 0.9786 1.064 13,207,599 +0.06(+6.13%)
Aug 25, 2003 1.018 1.024 0.9732 1.002 6,901,999 -0.03(-2.53%)
Aug 22, 2003 1.035 1.049 1.018 1.029 8,426,600 -0.00(-0.10%)
Aug 21, 2003 1.009 1.061 1.008 1.030 19,607,000 +0.04(+4.00%)
Aug 20, 2003 0.9182 1.031 0.9182 0.9900 29,411,198 +0.07(+7.28%)
Aug 19, 2003 0.8961 0.9279 0.8800 0.9229 8,724,800 +0.04(+3.98%)
Aug 18, 2003 0.8964 0.8975 0.8711 0.8875 6,348,999 -0.01(-0.56%)
Aug 15, 2003 0.8964 0.9014 0.8775 0.8925 5,117,000 +0.00(+0.20%)
Aug 14, 2003 0.8686 0.9100 0.8654 0.8907 11,311,999 +0.03(+2.97%)
Aug 13, 2003 0.8886 0.9014 0.8600 0.8650 4,552,800 -0.02(-2.61%)
Aug 12, 2003 0.8904 0.8929 0.8621 0.8882 3,025,399 +0.00(+0.20%)
Aug 11, 2003 0.8339 0.8904 0.8336 0.8864 6,287,399 +0.05(+5.66%)
Aug 08, 2003 0.8250 0.8482 0.8243 0.8389 3,351,599 +0.01(+1.73%)
Aug 07, 2003 0.8254 0.8339 0.8071 0.8246 7,909,999 -0.01(-1.16%)
Aug 06, 2003 0.8714 0.8750 0.8168 0.8343 8,112,999 -0.03(-3.91%)
Aug 05, 2003 0.8964 0.9089 0.8664 0.8682 3,084,199 -0.02(-2.57%)
Aug 04, 2003 0.8911 0.8986 0.8679 0.8911 3,687,599 +0.00(+0.00%)
Aug 01, 2003 0.9257 0.9257 0.8911 0.8911 6,351,799 -0.04(-4.77%)
Jul 31, 2003 0.9375 0.9393 0.8857 0.9357 8,547,000 +0.01(+0.94%)
Jul 30, 2003 0.9554 0.9561 0.9232 0.9270 5,300,400 -0.03(-2.75%)
Jul 29, 2003 0.9554 0.9643 0.9375 0.9532 5,380,200 +0.00(+0.26%)
Jul 28, 2003 0.9482 0.9811 0.9468 0.9507 7,510,999 -0.01(-1.48%)
Jul 25, 2003 0.9318 0.9679 0.9318 0.9650 5,538,400 +0.02(+2.35%)
Jul 24, 2003 0.9607 0.9768 0.9357 0.9429 10,861,200 -0.01(-1.01%)
Jul 23, 2003 0.8879 0.9546 0.8875 0.9525 21,940,800 +0.07(+7.98%)
Jul 22, 2003 0.8404 0.8925 0.8386 0.8821 11,562,599 +0.04(+4.97%)
Jul 21, 2003 0.8629 0.8629 0.8204 0.8404 10,952,200 -0.02(-2.57%)
Jul 18, 2003 0.9111 0.9121 0.8054 0.8625 36,330,000 -0.04(-4.47%)
Jul 17, 2003 0.9014 0.9100 0.8775 0.9029 17,220,000 -0.01(-0.78%)
Jul 16, 2003 0.9518 0.9643 0.8750 0.9100 13,575,799 -0.03(-3.41%)
Jul 15, 2003 0.9525 1.001 0.9343 0.9421 17,588,200 -0.06(-6.25%)
Jul 14, 2003 0.9514 1.020 0.9461 1.005 11,862,199 +0.06(+6.23%)
Jul 11, 2003 0.9504 0.9732 0.9293 0.9461 7,956,199 -0.02(-1.56%)
Jul 10, 2003 0.9775 0.9979 0.9536 0.9611 8,888,600 -0.02(-2.36%)
Jul 09, 2003 0.9786 1.001 0.9607 0.9843 9,681,000 +0.00(+0.47%)
Jul 08, 2003 0.9643 0.9857 0.9554 0.9796 10,771,600 +0.02(+2.35%)
Jul 07, 2003 0.9821 1.021 0.9393 0.9571 19,625,200 -0.03(-3.42%)
Jul 03, 2003 0.9618 0.9964 0.9571 0.9911 8,212,399 +0.02(+2.17%)
Jul 02, 2003 0.9271 0.9821 0.9168 0.9700 39,127,200 +0.09(+9.74%)
Jul 01, 2003 0.9143 0.9143 0.8664 0.8839 12,440,399 -0.03(-3.13%)
Jun 30, 2003 0.8961 0.9371 0.8896 0.9125 26,252,798 +0.02(+2.61%)
Jun 27, 2003 0.8925 0.9246 0.8829 0.8893 18,153,800 +0.00(+0.08%)
Jun 26, 2003 0.8293 0.9004 0.8257 0.8886 32,296,598 +0.06(+7.61%)
Jun 25, 2003 0.8393 0.8621 0.8054 0.8257 18,993,800 +0.01(+1.18%)
Jun 24, 2003 0.7643 0.8564 0.7643 0.8161 33,735,800 +0.05(+6.28%)
Jun 23, 2003 0.7700 0.7804 0.7582 0.7679 8,703,800 -0.01(-0.92%)
Jun 20, 2003 0.7918 0.8054 0.7575 0.7750 13,010,199 -0.01(-1.23%)
Jun 19, 2003 0.7643 0.7911 0.7643 0.7846 15,436,399 +0.02(+2.38%)
Jun 18, 2003 0.7632 0.7811 0.7543 0.7664 11,005,400 +0.01(+1.18%)
Jun 17, 2003 0.7800 0.7964 0.7543 0.7575 17,543,400 -0.02(-2.48%)
Jun 16, 2003 0.6943 0.7775 0.6929 0.7768 32,236,398 +0.09(+13.28%)
Jun 13, 2003 0.7575 0.7625 0.6446 0.6857 66,064,596 -0.10(-12.41%)
Jun 12, 2003 0.7925 0.8032 0.7579 0.7829 18,471,600 -0.02(-2.36%)
Jun 11, 2003 0.7900 0.8161 0.7821 0.8018 17,978,800 -0.01(-1.10%)
Jun 10, 2003 0.7864 0.8421 0.7436 0.8107 62,574,396 -0.01(-1.31%)
Jun 09, 2003 0.8436 0.8461 0.8036 0.8215 12,711,999 -0.02(-2.58%)
Jun 06, 2003 0.9193 0.9411 0.8321 0.8432 19,170,200 -0.06(-7.08%)
Jun 05, 2003 0.8746 0.9086 0.8439 0.9075 13,119,399 +0.04(+4.14%)
Jun 04, 2003 0.8611 0.9000 0.8575 0.8714 12,420,799 +0.02(+2.26%)
Jun 03, 2003 0.8318 0.8593 0.8232 0.8522 8,566,600 +0.02(+2.41%)
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.