Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 8292 8300 8218 8244 159,700,096 +12.10(+0.15%)
Apr 29, 2004 8275 8329 8221 8232 198,535,296 -3.00(-0.04%)
Apr 28, 2004 8399 8535 8235 8235 303,458,496 -300.10(-3.52%)
Apr 27, 2004 8633 8648 8535 8535 127,947,400 -81.20(-0.94%)
Apr 26, 2004 8688 8724 8616 8616 116,470,200 -51.70(-0.60%)
Apr 23, 2004 8728 8727 8659 8668 128,954,400 -12.10(-0.14%)
Apr 22, 2004 8582 8690 8573 8680 148,248,608 +106.90(+1.25%)
Apr 21, 2004 8602 8611 8538 8573 176,039,696 -29.90(-0.35%)
Apr 20, 2004 8719 8719 8572 8603 128,398,000 -99.80(-1.15%)
Apr 19, 2004 8706 8715 8656 8703 95,277,904 +7.40(+0.09%)
Apr 16, 2004 8672 8698 8637 8695 115,510,200 +58.20(+0.67%)
Apr 15, 2004 8672 8698 8606 8637 119,034,600 -2.90(-0.03%)
Apr 14, 2004 8706 8764 8611 8640 166,400,992 -123.50(-1.41%)
Apr 13, 2004 8921 8918 8736 8764 132,949,200 -135.20(-1.52%)
Apr 12, 2004 8845 8912 8834 8899 68,673,800 +65.32(+0.74%)
Apr 09, 2004 8833 0 -0.02(-0.00%)
Apr 08, 2004 8867 8875 8808 8834 91,606,600 +25.90(+0.29%)
Apr 07, 2004 8839 8842 8807 8808 132,196,304 -25.10(-0.28%)
Apr 06, 2004 8813 8864 8805 8833 111,955,400 -25.80(-0.29%)
Apr 05, 2004 8776 8882 8773 8858 154,806,000 +59.70(+0.68%)
Apr 03, 2004 8715 8808 8652 8799 161,119,008 +146.70(+1.70%)
Apr 02, 2004 8632 8672 8586 8652 164,862,400 +66.20(+0.77%)
Apr 01, 2004 8661 8675 8582 8586 219,320,304 -36.30(-0.42%)
Mar 31, 2004 8551 8643 8525 8622 120,875,296 +67.00(+0.78%)
Mar 30, 2004 8533 8566 8510 8555 104,624,896 -0.03(-0.00%)
Mar 29, 2004 8533 8566 8510 8555 0 +45.63(+0.54%)
Mar 27, 2004 8513 8537 8500 8510 119,634,000 -4.30(-0.05%)
Mar 26, 2004 8451 8514 8421 8514 141,283,392 +93.00(+1.10%)
Mar 25, 2004 8480 8486 8416 8421 109,581,504 -53.60(-0.63%)
Mar 24, 2004 8508 8519 8433 8474 123,056,096 -4.00(-0.05%)
Mar 23, 2004 8535 8584 8456 8478 119,247,904 +0.02(+0.00%)
Mar 22, 2004 8535 8584 8457 8478 0 -105.32(-1.23%)
Mar 20, 2004 8566 8609 8549 8584 205,011,504 +27.90(+0.33%)
Mar 19, 2004 8577 8602 8552 8556 170,076,992 -45.80(-0.53%)
Mar 18, 2004 8548 8607 8503 8602 173,277,904 +98.40(+1.16%)
Mar 17, 2004 8444 8504 8434 8503 183,233,104 +68.90(+0.82%)
Mar 16, 2004 8562 8592 8422 8434 192,798,592 -0.01(-0.00%)
Mar 15, 2004 8562 8592 8422 8434 0 -157.59(-1.83%)
Mar 13, 2004 8531 8593 8504 8592 120,299,800 +88.10(+1.04%)
Mar 12, 2004 8492 8585 8455 8504 246,705,296 -81.50(-0.95%)
Mar 11, 2004 8736 8750 8585 8585 162,296,000 -164.90(-1.88%)
Mar 10, 2004 8803 8812 8730 8750 136,929,200 -50.90(-0.58%)
Mar 09, 2004 8849 8870 8790 8801 117,551,200 -0.01(-0.00%)
Mar 08, 2004 8849 8870 8790 8801 0 -43.79(-0.50%)
Mar 06, 2004 8754 8845 8738 8845 117,844,096 +71.70(+0.82%)
Mar 05, 2004 8827 8828 8773 8773 121,720,704 -22.40(-0.25%)
Mar 04, 2004 8802 8812 8764 8796 120,818,800 -12.30(-0.14%)
Mar 03, 2004 8877 8882 8808 8808 129,585,600 -66.70(-0.75%)
Mar 02, 2004 8841 8886 8788 8875 130,094,000 +0.03(+0.00%)
Mar 01, 2004 8841 8886 8788 8875 0 +86.17(+0.98%)
Feb 28, 2004 8753 8809 8738 8788 127,818,400 +50.70(+0.58%)
Feb 27, 2004 8662 8747 8637 8738 119,342,096 +100.50(+1.16%)
Feb 26, 2004 8593 8649 8593 8637 115,605,504 +32.30(+0.38%)
Feb 25, 2004 8595 8615 8564 8605 166,234,496 -4.60(-0.05%)
Feb 24, 2004 8654 8661 8603 8610 101,213,104 -0.02(-0.00%)
Feb 23, 2004 8654 8661 8603 8610 0 -32.28(-0.37%)
Feb 21, 2004 8715 8721 8630 8642 127,795,200 -57.20(-0.66%)
Feb 20, 2004 8739 8756 8699 8699 134,027,104 -18.70(-0.21%)
Feb 19, 2004 8774 8784 8715 8718 153,057,504 -49.30(-0.56%)
Feb 18, 2004 8772 8781 8748 8767 140,664,304 +19.60(+0.22%)
Feb 17, 2004 8694 8748 8694 8748 1,533,800 -0.01(-0.00%)
Feb 16, 2004 8707 8748 8694 8748 0 +53.01(+0.61%)
Feb 14, 2004 8735 8749 8678 8694 121,613,600 -30.50(-0.35%)
Feb 13, 2004 8775 8787 8723 8725 145,167,104 -42.70(-0.49%)
Feb 12, 2004 8754 8799 8749 8768 166,991,904 +16.20(+0.19%)
Feb 11, 2004 8694 8756 8689 8752 136,688,896 +56.30(+0.65%)
Feb 10, 2004 8676 8703 8639 8695 119,751,904 +0.00(+0.00%)
Feb 09, 2004 8676 8703 8639 8695 0 +56.60(+0.66%)
Feb 07, 2004 8578 8648 8548 8639 132,772,704 +90.20(+1.06%)
Feb 06, 2004 8559 8580 8538 8548 124,315,296 +10.30(+0.12%)
Feb 05, 2004 8631 8661 8534 8538 162,845,696 -122.60(-1.42%)
Feb 04, 2004 8650 8697 8640 8661 175,406,592 +20.80(+0.24%)
Feb 03, 2004 8547 8666 8521 8640 147,713,504 +0.01(+0.00%)
Feb 02, 2004 8547 8666 8521 8640 0 +118.49(+1.39%)
Jan 31, 2004 8586 8591 8449 8521 181,645,504 +72.00(+0.85%)
Jan 30, 2004 8535 8565 8414 8449 177,949,600 -86.30(-1.01%)
Jan 29, 2004 8603 8633 8526 8536 157,893,504 -52.50(-0.61%)
Jan 28, 2004 8601 8616 8572 8588 123,468,200 -6.70(-0.08%)
Jan 27, 2004 8612 8615 8564 8595 122,311,104 -0.02(-0.00%)
Jan 26, 2004 8612 8615 8564 8595 0 -9.78(-0.11%)
Jan 24, 2004 8606 8645 8586 8605 146,119,008 +15.60(+0.18%)
Jan 23, 2004 8630 8642 8578 8589 196,906,800 -32.80(-0.38%)
Jan 22, 2004 8609 8627 8591 8622 208,109,200 -1.70(-0.02%)
Jan 21, 2004 8599 8640 8580 8624 176,067,600 +43.20(+0.50%)
Jan 20, 2004 8527 8583 8520 8580 0 +0.04(+0.00%)
Jan 19, 2004 8527 8583 8520 8580 0 +58.06(+0.68%)
Jan 17, 2004 8476 8522 8424 8522 176,883,808 +98.40(+1.17%)
Jan 16, 2004 8411 8442 8402 8424 179,088,096 +20.10(+0.24%)
Jan 15, 2004 8390 8418 8374 8404 171,801,600 +23.50(+0.28%)
Jan 14, 2004 8401 8429 8364 8380 154,429,104 -0.10(-0.00%)
Jan 13, 2004 8359 8381 8334 8380 140,994,096 +0.03(+0.00%)
Jan 12, 2004 8359 8381 8334 8380 0 +28.17(+0.34%)
Jan 10, 2004 8338 8417 8316 8352 202,380,192 -34.20(-0.41%)
Jan 09, 2004 8423 8425 8345 8386 217,536,992 -2.10(-0.03%)
Jan 08, 2004 8405 8419 8361 8388 238,648,304 -16.60(-0.20%)
Jan 07, 2004 8392 8405 8364 8405 190,509,696 +23.40(+0.28%)
Jan 06, 2004 8327 8383 8293 8382 133,797,400 +0.04(+0.00%)
Jan 05, 2004 8327 8383 8293 8382 0 +87.96(+1.06%)
Jan 03, 2004 8241 8332 8221 8294 51,827,800 +0.00(+0.00%)
Jan 02, 2004 8241 8332 8221 8294 0 +72.80(+0.89%)
Jan 01, 2004 8219 8239 8209 8221 41,013,900 +7.10(+0.09%)
Dec 31, 2003 8260 8277 8211 8214 70,835,800 -46.70(-0.57%)
Dec 30, 2003 8160 8268 8137 8260 61,969,100 -0.04(-0.00%)
Dec 29, 2003 8160 8268 8137 8261 0 +123.74(+1.52%)
Dec 27, 2003 8137 8137 8137 8137 0 +0.02(+0.00%)
Dec 26, 2003 8137 0 -0.02(-0.00%)
Dec 25, 2003 8135 8165 8123 8137 43,209,200 -1.60(-0.02%)
Dec 24, 2003 8132 8145 8119 8138 92,968,096 +3.00(+0.04%)
Dec 23, 2003 8110 8137 8106 8135 95,948,096 -0.03(-0.00%)
Dec 22, 2003 8110 8137 8107 8135 0 +21.63(+0.27%)
Dec 20, 2003 8139 8140 8106 8114 184,470,208 -10.90(-0.13%)
Dec 19, 2003 8024 8128 8024 8125 140,132,496 +84.50(+1.05%)
Dec 18, 2003 7982 8040 7961 8040 132,833,800 +52.90(+0.66%)
Dec 17, 2003 7939 7987 7931 7987 135,442,704 +55.20(+0.70%)
Dec 16, 2003 8015 8008 7909 7932 118,391,904 -0.01(-0.00%)
Dec 15, 2003 8015 8008 7909 7932 0 -47.09(-0.59%)
Dec 13, 2003 7965 7979 7931 7979 96,797,904 +23.00(+0.29%)
Dec 12, 2003 7880 7956 7874 7956 145,908,800 +69.10(+0.88%)
Dec 11, 2003 7964 7976 7860 7887 151,034,304 -88.80(-1.11%)
Dec 10, 2003 8002 8018 7976 7976 167,439,392 -14.90(-0.19%)
Dec 09, 2003 7993 7998 7967 7991 122,528,496 +0.03(+0.00%)
Dec 08, 2003 7993 7998 7967 7991 0 +0.47(+0.01%)
Dec 06, 2003 7972 7995 7962 7990 111,273,296 -3.00(-0.04%)
Dec 05, 2003 7983 7995 7960 7993 153,366,496 +33.40(+0.42%)
Dec 04, 2003 7940 7977 7928 7960 153,008,608 +32.30(+0.41%)
Dec 03, 2003 7910 7930 7897 7928 162,898,800 +3.00(+0.04%)
Dec 02, 2003 7896 7928 7859 7925 132,550,096 +0.03(+0.00%)
Dec 01, 2003 7896 7928 7859 7925 0 +65.17(+0.83%)
Nov 29, 2003 7881 7896 7859 7859 77,700,096 -21.10(-0.27%)
Nov 28, 2003 7860 7888 7854 7880 1,350,100 +20.10(+0.26%)
Nov 27, 2003 7846 7870 7822 7860 142,020,192 +38.10(+0.49%)
Nov 26, 2003 7863 7880 7820 7822 126,309,104 -27.90(-0.36%)
Nov 25, 2003 7795 7850 7784 7850 101,188,496 +0.05(+0.00%)
Nov 24, 2003 7795 7850 7783 7850 0 +66.55(+0.86%)
Nov 22, 2003 7803 7835 7784 7784 101,169,504 -26.20(-0.34%)
Nov 21, 2003 7780 7843 7778 7810 126,592,000 +8.70(+0.11%)
Nov 20, 2003 7774 7805 7737 7801 128,963,696 +63.70(+0.82%)
Nov 19, 2003 7779 7787 7736 7737 124,467,600 -28.70(-0.37%)
Nov 18, 2003 7746 7767 7711 7766 116,587,696 +0.05(+0.00%)
Nov 17, 2003 7746 7767 7711 7766 0 +13.65(+0.18%)
Nov 15, 2003 7782 7811 7749 7752 114,081,600 -15.20(-0.20%)
Nov 14, 2003 7781 7797 7767 7768 113,179,800 -29.70(-0.38%)
Nov 13, 2003 7774 7799 7743 7797 115,286,896 +25.10(+0.32%)
Nov 12, 2003 7808 7816 7760 7772 79,040,200 -43.30(-0.55%)
Nov 11, 2003 7836 7860 7782 7816 86,681,000 +0.04(+0.00%)
Nov 10, 2003 7836 7860 7782 7815 0 -44.94(-0.57%)
Nov 08, 2003 7867 7878 7846 7860 127,171,296 -10.50(-0.13%)
Nov 07, 2003 7870 7885 7863 7871 113,031,104 +3.20(+0.04%)
Nov 06, 2003 7877 7909 7858 7868 135,949,696 +4.00(+0.05%)
Nov 05, 2003 7852 7874 7843 7864 150,504,496 +20.20(+0.26%)
Nov 04, 2003 7799 7859 7773 7844 124,035,904 +0.03(+0.00%)
Nov 03, 2003 7799 7859 7773 7843 0 +70.77(+0.91%)
Nov 01, 2003 7745 7781 7739 7773 131,744,096 +33.30(+0.43%)
Oct 31, 2003 7758 7764 7724 7739 149,209,296 +8.90(+0.12%)
Oct 30, 2003 7713 7748 7698 7730 130,982,304 +11.30(+0.15%)
Oct 29, 2003 7685 7719 7664 7719 122,963,296 +55.00(+0.72%)
Oct 28, 2003 7638 7676 7614 7664 112,558,000 +0.01(+0.00%)
Oct 27, 2003 7639 7676 7614 7664 0 +49.79(+0.65%)
Oct 24, 2003 7641 7651 7587 7614 149,548,800 -35.80(-0.47%)
Oct 23, 2003 7679 7711 7643 7650 122,576,400 -61.00(-0.79%)
Oct 22, 2003 7745 7768 7688 7711 124,504,000 -56.80(-0.73%)
Oct 21, 2003 7720 7768 7713 7768 124,034,704 +48.10(+0.62%)
Oct 20, 2003 7721 7745 7708 7720 86,303,400 +2.40(+0.03%)
Oct 17, 2003 7772 7793 7696 7718 107,379,000 -75.30(-0.97%)
Oct 16, 2003 7765 7793 7752 7793 125,777,400 +9.60(+0.12%)
Oct 15, 2003 7769 7819 7749 7783 150,327,600 +33.80(+0.44%)
Oct 14, 2003 7686 7749 7634 7749 121,247,696 +115.80(+1.52%)
Oct 13, 2003 7634 7634 7634 7634 0 +0.00(+0.00%)
Oct 10, 2003 7622 7635 7604 7634 89,772,000 +29.10(+0.38%)
Oct 09, 2003 7593 7620 7569 7604 141,954,896 +35.20(+0.47%)
Oct 08, 2003 7576 7593 7561 7569 118,486,000 +8.10(+0.11%)
Oct 07, 2003 7543 7582 7528 7561 138,558,704 -1.70(-0.02%)
Oct 06, 2003 7539 7564 7496 7563 99,168,400 +43.30(+0.58%)
Oct 03, 2003 7554 7586 7516 7520 118,666,000 -21.80(-0.29%)
Oct 02, 2003 7526 7555 7510 7541 114,579,600 +31.70(+0.42%)
Oct 01, 2003 7433 7512 7421 7510 119,800,000 +88.60(+1.19%)
Sep 30, 2003 7459 7456 7380 7421 142,700,496 -24.50(-0.33%)
Sep 29, 2003 7457 7471 7426 7446 125,554,400 +12.50(+0.17%)
Sep 26, 2003 7521 7521 7420 7433 145,471,904 -80.30(-1.07%)
Sep 25, 2003 7623 7622 7512 7513 160,885,904 -88.90(-1.17%)
Sep 24, 2003 7652 7667 7602 7602 159,408,896 -41.70(-0.55%)
Sep 23, 2003 7567 7649 7566 7644 108,131,296 +77.50(+1.02%)
Sep 22, 2003 7573 7602 7554 7566 128,535,000 -35.70(-0.47%)
Sep 19, 2003 7657 7647 7601 7602 187,382,800 +1.60(+0.02%)
Sep 18, 2003 7614 7617 7587 7601 126,210,200 -13.00(-0.17%)
Sep 17, 2003 7629 7658 7606 7614 130,416,304 -11.80(-0.15%)
Sep 16, 2003 7591 7628 7575 7625 151,438,000 +50.10(+0.66%)
Sep 15, 2003 7580 7596 7556 7575 128,131,200 -4.80(-0.06%)
Sep 12, 2003 7578 7598 7559 7580 135,340,800 -18.40(-0.24%)
Sep 11, 2003 7572 7602 7554 7598 117,905,104 +27.40(+0.36%)
Sep 10, 2003 7569 7615 7566 7571 178,729,296 -25.40(-0.33%)
Sep 09, 2003 7661 7662 7595 7596 214,334,208 -39.50(-0.52%)
Sep 08, 2003 7614 7643 7604 7636 164,914,800 +23.50(+0.31%)
Sep 05, 2003 7571 7623 7564 7612 165,083,200 +17.60(+0.23%)
Sep 04, 2003 7586 7595 7565 7595 200,947,104 +14.50(+0.19%)
Sep 03, 2003 7590 7598 7566 7580 192,786,896 +13.50(+0.18%)
Sep 02, 2003 7508 7569 7506 7567 115,698,496 +56.58(+0.75%)
Sep 01, 2003 7510 0 +0.02(+0.00%)
Aug 29, 2003 7524 7547 7508 7510 115,493,600 -6.70(-0.09%)
Aug 28, 2003 7516 7525 7490 7517 101,576,896 +16.40(+0.22%)
Aug 27, 2003 7469 7509 7443 7501 121,211,104 +57.80(+0.78%)
Aug 26, 2003 7440 7460 7407 7443 105,259,296 +1.60(+0.02%)
Aug 25, 2003 7458 7467 7426 7441 85,324,304 -26.00(-0.35%)
Aug 22, 2003 7538 7546 7467 7467 114,715,104 -49.30(-0.66%)
Aug 21, 2003 7504 7547 7491 7516 116,732,704 +25.40(+0.34%)
Aug 20, 2003 7454 7503 7450 7491 130,600,096 +16.20(+0.22%)
Aug 19, 2003 7427 7500 7411 7475 135,534,096 +63.60(+0.86%)
Aug 18, 2003 7400 7446 7391 7411 100,687,904 +20.70(+0.28%)
Aug 15, 2003 7377 7394 7376 7391 34,935,400 -3.20(-0.04%)
Aug 14, 2003 7374 7395 7366 7394 112,686,704 +21.50(+0.29%)
Aug 13, 2003 7352 7389 7351 7372 115,578,800 +18.30(+0.25%)
Aug 12, 2003 7314 7354 7311 7354 102,909,800 +36.20(+0.49%)
Aug 11, 2003 7260 7330 7252 7318 95,590,400 +65.80(+0.91%)
Aug 08, 2003 7187 7252 7180 7252 103,847,400 +71.70(+1.00%)
Aug 07, 2003 7152 7183 7123 7180 107,981,000 +41.20(+0.58%)
Aug 06, 2003 7161 7190 7125 7139 126,936,704 -50.40(-0.70%)
Aug 05, 2003 7225 7245 7189 7190 111,887,000 -29.10(-0.40%)
Aug 04, 2003 7219 7219 7219 7219 0 +0.00(+0.00%)
Aug 01, 2003 7226 7258 7216 7219 79,131,104 -39.30(-0.54%)
Jul 31, 2003 7230 7263 7205 7258 128,923,200 +52.90(+0.73%)
Jul 30, 2003 7211 7228 7195 7205 143,022,704 -22.40(-0.31%)
Jul 29, 2003 7268 7284 7216 7227 124,624,496 -57.10(-0.78%)
Jul 28, 2003 7280 7294 7263 7284 133,801,200 +21.90(+0.30%)
Jul 25, 2003 7262 7278 7233 7263 127,745,400 +11.20(+0.15%)
Jul 24, 2003 7252 7312 7231 7251 173,284,992 +20.10(+0.28%)
Jul 23, 2003 7205 7233 7185 7231 125,997,400 +46.10(+0.64%)
Jul 22, 2003 7149 7198 7110 7185 124,098,000 +49.20(+0.69%)
Jul 21, 2003 7118 7137 7114 7136 108,470,496 +21.30(+0.30%)
Jul 18, 2003 7079 7116 7069 7115 109,246,096 +45.30(+0.64%)
Jul 17, 2003 7066 7083 7041 7069 130,222,000 -12.60(-0.18%)
Jul 16, 2003 7120 7124 7076 7082 117,349,504 -34.10(-0.48%)
Jul 15, 2003 7149 7152 7106 7116 126,685,600 +0.10(+0.00%)
Jul 14, 2003 7112 7134 7078 7116 98,976,200 +38.40(+0.54%)
Jul 11, 2003 7069 7098 7052 7078 121,288,096 +6.10(+0.09%)
Jul 10, 2003 7101 7117 7064 7072 105,999,000 -45.80(-0.64%)
Jul 09, 2003 7082 7137 7081 7117 142,679,008 +27.70(+0.39%)
Jul 08, 2003 7070 7094 7067 7090 145,599,504 +21.20(+0.30%)
Jul 07, 2003 7022 7075 7001 7068 115,835,696 +66.50(+0.95%)
Jul 04, 2003 7000 7009 6990 7002 727,000 +2.10(+0.03%)
Jul 03, 2003 6992 7024 6987 7000 84,949,400 +9.50(+0.14%)
Jul 02, 2003 6997 7013 6981 6990 119,735,000 +7.20(+0.10%)
Jul 01, 2003 6983 6983 6983 6983 0 +0.00(+0.00%)
Jun 30, 2003 6979 7038 6973 6983 125,949,504 +4.00(+0.06%)
Jun 27, 2003 6982 6996 6938 6979 108,023,200 -12.30(-0.18%)
Jun 26, 2003 6968 6991 6954 6991 99,025,696 +20.80(+0.30%)
Jun 25, 2003 6984 7024 6970 6971 106,107,200 -18.30(-0.26%)
Jun 24, 2003 7001 7028 6989 6989 94,350,400 -25.80(-0.37%)
Jun 23, 2003 7066 7071 6997 7015 101,906,200 -56.20(-0.79%)
Jun 20, 2003 7092 7096 7057 7071 155,197,792 -7.60(-0.11%)
Jun 19, 2003 7108 7129 7074 7078 116,352,704 -25.00(-0.35%)
Jun 18, 2003 7098 7121 7078 7104 105,398,496 -17.50(-0.25%)
Jun 17, 2003 7114 7123 7094 7121 124,241,200 +21.70(+0.31%)
Jun 16, 2003 7025 7101 7000 7099 106,619,400 +88.70(+1.27%)
Jun 13, 2003 7095 7107 7007 7011 148,314,208 -96.30(-1.36%)
Jun 12, 2003 7102 7111 7086 7107 142,974,800 +6.10(+0.09%)
Jun 11, 2003 7034 7101 7025 7101 123,726,896 +58.10(+0.82%)
Jun 10, 2003 6976 7046 6970 7043 123,653,800 +70.30(+1.01%)
Jun 09, 2003 7026 7047 6966 6972 101,847,000 -74.50(-1.06%)
Jun 06, 2003 7069 7128 7035 7047 135,302,704 +12.00(+0.17%)
Jun 05, 2003 6979 7038 6956 7035 129,371,504 +33.60(+0.48%)
Jun 04, 2003 6915 7013 6911 7001 169,864,896 +70.00(+1.01%)
Jun 03, 2003 6926 6945 6898 6931 123,283,904 -8.90(-0.13%)
Jun 02, 2003 6886 6960 6860 6940 150,776,896 +80.40(+1.17%)
May 30, 2003 6840 6868 6835 6860 182,372,704 +23.20(+0.34%)
May 29, 2003 6833 6865 6825 6837 151,599,696 +0.40(+0.01%)
May 28, 2003 6853 6861 6832 6836 126,527,296 -4.00(-0.06%)
May 27, 2003 6777 6848 6765 6840 132,205,400 +55.30(+0.82%)
May 26, 2003 6783 6798 6783 6785 940,800 +2.00(+0.03%)
May 23, 2003 6760 6797 6759 6783 130,432,200 +3.60(+0.05%)
May 22, 2003 6730 6794 6726 6779 138,908,992 +52.90(+0.79%)
May 21, 2003 6712 6732 6691 6726 123,356,800 -5.70(-0.08%)
May 20, 2003 6708 6742 6683 6732 125,017,200 -9.90(-0.15%)
May 19, 2003 6742 6742 6742 6742 0 +0.00(+0.00%)
May 16, 2003 6746 6759 6726 6742 83,878,704 -16.40(-0.24%)
May 15, 2003 6755 6768 6741 6758 92,097,296 +16.00(+0.24%)
May 14, 2003 6723 6743 6700 6742 128,917,904 +39.50(+0.59%)
May 13, 2003 6701 6744 6692 6703 123,709,296 -14.60(-0.22%)
May 12, 2003 6650 6729 6646 6718 117,994,704 +67.50(+1.02%)
May 09, 2003 6628 6658 6621 6650 97,675,904 +29.20(+0.44%)
May 08, 2003 6638 6651 6617 6621 130,437,200 -29.80(-0.45%)
May 07, 2003 6686 6694 6650 6651 149,432,896 -43.10(-0.64%)
May 06, 2003 6669 6715 6660 6694 157,545,504 +34.00(+0.51%)
May 05, 2003 6638 6664 6618 6660 132,098,304 +41.60(+0.63%)
May 02, 2003 6563 6619 6555 6618 133,702,400 +48.80(+0.74%)
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.