Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 6.620 6.675 6.598 6.635 552,400 +0.12(+1.76%)
Mar 30, 2004 6.473 6.527 6.455 6.520 676,400 -0.02(-0.27%)
Mar 29, 2004 6.475 6.567 6.455 6.537 1,810,800 +0.07(+1.16%)
Mar 26, 2004 6.400 6.475 6.388 6.463 772,400 -0.06(-0.96%)
Mar 25, 2004 6.487 6.572 6.442 6.525 1,133,200 +0.30(+4.78%)
Mar 24, 2004 6.310 6.325 6.197 6.228 1,438,000 -0.10(-1.62%)
Mar 23, 2004 6.385 6.418 6.305 6.330 1,686,000 +0.20(+3.22%)
Mar 22, 2004 6.235 6.235 6.117 6.133 1,653,200 -0.24(-3.80%)
Mar 19, 2004 6.475 6.525 6.370 6.375 1,502,800 -0.05(-0.78%)
Mar 18, 2004 6.397 6.463 6.375 6.425 2,716,800 -0.21(-3.17%)
Mar 17, 2004 6.545 6.643 6.527 6.635 1,108,000 +0.21(+3.35%)
Mar 16, 2004 6.438 6.520 6.353 6.420 1,397,200 +0.14(+2.31%)
Mar 15, 2004 6.625 6.635 6.275 6.275 2,275,200 -0.53(-7.86%)
Mar 12, 2004 6.753 6.820 6.700 6.810 837,600 +0.16(+2.44%)
Mar 11, 2004 6.705 6.742 6.643 6.647 1,400,400 -0.21(-3.13%)
Mar 10, 2004 6.933 7.025 6.860 6.862 683,600 -0.16(-2.31%)
Mar 09, 2004 7.093 7.135 6.950 7.025 955,200 -0.09(-1.23%)
Mar 08, 2004 7.125 7.178 7.100 7.112 487,600 -0.00(-0.07%)
Mar 05, 2004 7.080 7.160 7.077 7.117 522,800 +0.00(+0.04%)
Mar 04, 2004 7.018 7.122 7.008 7.115 1,087,200 +0.04(+0.49%)
Mar 03, 2004 7.045 7.085 6.985 7.080 789,200 -0.05(-0.74%)
Mar 02, 2004 7.253 7.270 7.117 7.133 582,400 -0.14(-1.96%)
Mar 01, 2004 7.298 7.315 7.215 7.275 1,507,600 +0.06(+0.87%)
Feb 27, 2004 7.210 7.268 6.700 7.213 424,400 -0.12(-1.60%)
Feb 26, 2004 7.293 7.355 7.258 7.330 1,384,000 +0.04(+0.48%)
Feb 25, 2004 7.317 7.367 7.258 7.295 1,885,600 +0.26(+3.70%)
Feb 24, 2004 7.010 7.093 6.963 7.035 976,000 +0.03(+0.46%)
Feb 23, 2004 7.110 7.125 6.947 7.003 1,314,400 -0.10(-1.44%)
Feb 20, 2004 7.287 7.298 7.090 7.105 774,400 -0.14(-2.00%)
Feb 19, 2004 7.258 7.303 7.228 7.250 977,200 +0.13(+1.86%)
Feb 18, 2004 7.202 7.220 7.058 7.117 1,658,000 -0.07(-1.01%)
Feb 17, 2004 7.232 7.263 7.190 7.190 2,374,800 +0.40(+5.81%)
Feb 13, 2004 6.865 6.893 6.758 6.795 1,498,800 -0.07(-0.98%)
Feb 12, 2004 6.918 6.955 6.853 6.862 744,400 -0.07(-0.97%)
Feb 11, 2004 6.880 6.947 6.723 6.930 3,212,000 +0.21(+3.20%)
Feb 10, 2004 6.650 6.730 6.607 6.715 546,400 +0.11(+1.63%)
Feb 09, 2004 6.683 6.692 6.570 6.607 531,200 -0.01(-0.23%)
Feb 06, 2004 6.530 6.622 6.500 6.622 1,935,200 +0.07(+1.07%)
Feb 05, 2004 6.600 6.645 6.510 6.553 2,264,400 +0.12(+1.87%)
Feb 04, 2004 6.360 6.470 6.360 6.433 2,213,600 -0.12(-1.79%)
Feb 03, 2004 6.525 6.593 6.465 6.550 1,159,200 -0.03(-0.49%)
Feb 02, 2004 6.605 6.612 6.548 6.582 2,229,200 -0.05(-0.72%)
Jan 30, 2004 6.603 6.638 6.520 6.630 2,444,400 +0.05(+0.80%)
Jan 29, 2004 6.638 6.660 6.487 6.577 1,816,000 -0.05(-0.79%)
Jan 28, 2004 6.810 6.838 6.630 6.630 1,088,000 -0.19(-2.82%)
Jan 27, 2004 6.855 6.875 6.810 6.822 1,244,000 +0.05(+0.81%)
Jan 26, 2004 6.737 6.770 6.692 6.768 1,788,400 +0.11(+1.58%)
Jan 23, 2004 6.702 6.732 6.643 6.662 948,000 +0.01(+0.23%)
Jan 22, 2004 6.697 6.707 6.625 6.647 1,229,600 -0.07(-0.97%)
Jan 21, 2004 6.655 6.742 6.625 6.713 3,816,400 +0.06(+0.94%)
Jan 20, 2004 6.625 6.688 6.620 6.650 2,083,600 +0.12(+1.88%)
Jan 16, 2004 6.535 6.540 6.487 6.527 5,649,600 -0.09(-1.43%)
Jan 15, 2004 6.638 6.657 6.572 6.622 1,192,400 -0.10(-1.45%)
Jan 14, 2004 6.750 6.770 6.660 6.720 832,400 +0.08(+1.24%)
Jan 13, 2004 6.678 6.707 6.598 6.638 2,452,000 +0.05(+0.80%)
Jan 12, 2004 6.570 6.603 6.562 6.585 1,457,200 +0.08(+1.23%)
Jan 09, 2004 6.565 6.610 6.505 6.505 981,200 -0.12(-1.74%)
Jan 08, 2004 6.423 6.650 6.572 6.620 1,505,600 +0.20(+3.08%)
Jan 07, 2004 6.407 6.425 6.355 6.423 1,287,200 -0.05(-0.73%)
Jan 06, 2004 6.420 6.475 6.388 6.470 1,082,000 +0.01(+0.15%)
Jan 05, 2004 6.405 6.475 6.375 6.460 1,427,200 +0.35(+5.69%)
Jan 02, 2004 6.133 6.140 6.100 6.112 1,841,200 +0.04(+0.70%)
Dec 31, 2003 6.003 6.125 6.003 6.070 332,000 +0.06(+1.04%)
Dec 30, 2003 6.055 6.040 5.987 6.008 356,000 -0.05(-0.78%)
Dec 29, 2003 5.985 6.055 5.985 6.055 494,000 +0.05(+0.79%)
Dec 26, 2003 5.925 6.020 5.900 6.008 388,800 +0.08(+1.26%)
Dec 24, 2003 5.875 5.945 5.850 5.933 447,600 +0.01(+0.21%)
Dec 23, 2003 5.888 5.920 5.845 5.920 856,000 -0.07(-1.13%)
Dec 22, 2003 5.875 5.987 5.875 5.987 867,200 +0.02(+0.29%)
Dec 19, 2003 5.933 5.995 5.880 5.970 778,000 -0.02(-0.33%)
Dec 18, 2003 5.888 5.995 5.888 5.990 583,200 +0.09(+1.53%)
Dec 17, 2003 5.900 5.907 5.853 5.900 941,600 +0.00(+0.00%)
Dec 16, 2003 5.845 5.907 5.822 5.900 457,600 +0.08(+1.46%)
Dec 15, 2003 5.875 5.905 5.810 5.815 527,200 -0.02(-0.39%)
Dec 12, 2003 5.870 5.870 5.758 5.838 506,800 +0.03(+0.47%)
Dec 11, 2003 5.725 5.838 5.718 5.810 534,000 +0.06(+1.13%)
Dec 10, 2003 5.678 5.765 5.673 5.745 680,400 +0.08(+1.32%)
Dec 09, 2003 5.747 5.758 5.673 5.670 987,200 -0.13(-2.24%)
Dec 08, 2003 5.697 5.850 5.685 5.800 802,400 +0.08(+1.49%)
Dec 05, 2003 5.735 5.747 5.655 5.715 459,200 -0.16(-2.72%)
Dec 04, 2003 5.893 5.893 5.840 5.875 983,200 +0.04(+0.77%)
Dec 03, 2003 5.777 5.950 5.870 5.830 742,000 +0.05(+0.91%)
Dec 02, 2003 5.795 5.835 5.782 5.777 899,600 -0.05(-0.90%)
Dec 01, 2003 5.775 5.830 5.775 5.830 754,800 +0.11(+1.83%)
Nov 28, 2003 5.737 5.793 5.685 5.725 387,600 -0.04(-0.65%)
Nov 26, 2003 5.702 5.753 5.700 5.763 848,000 +0.08(+1.32%)
Nov 25, 2003 5.662 5.702 5.662 5.688 677,600 -0.01(-0.22%)
Nov 24, 2003 5.662 5.710 5.640 5.700 1,006,800 +0.05(+0.88%)
Nov 21, 2003 5.607 5.657 5.598 5.650 666,000 +0.12(+2.26%)
Nov 20, 2003 5.543 5.603 5.515 5.525 1,318,000 -0.07(-1.34%)
Nov 19, 2003 5.595 5.617 5.562 5.600 1,008,400 +0.17(+3.18%)
Nov 18, 2003 5.505 5.525 5.420 5.428 851,600 +0.02(+0.42%)
Nov 17, 2003 5.438 5.442 5.345 5.405 1,055,600 -0.13(-2.39%)
Nov 14, 2003 5.560 5.593 5.530 5.537 943,600 -0.02(-0.40%)
Nov 13, 2003 5.585 5.600 5.525 5.560 1,269,600 +0.01(+0.14%)
Nov 12, 2003 5.482 5.585 5.475 5.553 2,086,800 +0.08(+1.42%)
Nov 11, 2003 5.485 5.503 5.463 5.475 398,400 -0.01(-0.18%)
Nov 10, 2003 5.545 5.560 5.468 5.485 515,600 -0.08(-1.48%)
Nov 07, 2003 5.490 5.605 5.482 5.567 745,600 +0.17(+3.20%)
Nov 06, 2003 5.383 5.405 5.355 5.395 1,130,000 +0.01(+0.23%)
Nov 05, 2003 5.343 5.388 5.353 5.383 350,800 +0.04(+0.75%)
Nov 04, 2003 5.343 5.365 5.325 5.343 263,040 -0.04(-0.74%)
Nov 03, 2003 5.258 5.407 5.335 5.383 567,200 +0.12(+2.38%)
Oct 31, 2003 5.258 5.270 5.230 5.258 543,200 -0.03(-0.57%)
Oct 30, 2003 5.315 5.317 5.280 5.287 2,314,800 +0.03(+0.67%)
Oct 29, 2003 5.250 5.275 5.202 5.253 1,070,000 -0.08(-1.55%)
Oct 28, 2003 5.245 5.335 5.235 5.335 1,196,800 +0.11(+2.15%)
Oct 27, 2003 5.183 5.235 5.180 5.223 1,264,000 +0.10(+1.95%)
Oct 24, 2003 5.122 5.152 5.088 5.122 2,226,400 -0.01(-0.19%)
Oct 23, 2003 5.117 5.162 5.082 5.133 2,139,200 -0.01(-0.19%)
Oct 22, 2003 5.180 5.205 5.133 5.143 1,244,800 -0.14(-2.70%)
Oct 21, 2003 5.255 5.298 5.245 5.285 1,127,600 +0.08(+1.63%)
Oct 20, 2003 5.205 5.205 5.173 5.200 834,000 +0.14(+2.82%)
Oct 17, 2003 5.065 5.122 5.035 5.058 1,250,000 -0.01(-0.15%)
Oct 16, 2003 5.080 5.125 5.080 5.065 1,357,200 -0.05(-1.07%)
Oct 15, 2003 5.147 5.168 5.115 5.120 1,278,000 +0.07(+1.34%)
Oct 14, 2003 5.037 5.062 5.005 5.053 1,291,600 +0.00(+0.05%)
Oct 13, 2003 5.022 5.050 4.952 5.050 1,100,400 -0.04(-0.69%)
Oct 10, 2003 5.075 5.128 5.045 5.085 2,132,000 +0.15(+3.09%)
Oct 09, 2003 4.957 4.973 4.902 4.933 1,206,800 +0.14(+2.92%)
Oct 08, 2003 4.803 4.918 4.742 4.793 2,124,800 -0.01(-0.21%)
Oct 07, 2003 4.822 4.810 4.713 4.803 1,576,800 -0.02(-0.41%)
Oct 06, 2003 4.737 4.835 4.747 4.822 1,862,800 +0.08(+1.79%)
Oct 03, 2003 4.723 4.775 4.690 4.737 2,561,200 +0.14(+3.10%)
Oct 02, 2003 4.550 4.603 4.500 4.595 991,200 -0.06(-1.34%)
Oct 01, 2003 4.540 4.657 4.520 4.657 1,876,400 +0.22(+4.90%)
Sep 30, 2003 4.535 4.513 4.388 4.440 2,803,200 -0.09(-2.09%)
Sep 29, 2003 4.475 4.540 4.455 4.535 1,563,200 +0.02(+0.39%)
Sep 26, 2003 4.560 4.555 4.473 4.518 2,831,200 -0.04(-0.93%)
Sep 25, 2003 4.575 4.628 4.558 4.560 1,618,000 +0.07(+1.62%)
Sep 24, 2003 4.532 4.662 4.470 4.487 2,538,800 -0.04(-0.99%)
Sep 23, 2003 4.473 4.545 4.447 4.532 1,146,800 +0.07(+1.51%)
Sep 22, 2003 4.535 4.487 4.415 4.465 1,037,200 -0.07(-1.54%)
Sep 19, 2003 4.582 4.570 4.503 4.535 1,159,600 -0.05(-1.04%)
Sep 18, 2003 4.565 4.600 4.537 4.582 1,788,400 +0.02(+0.38%)
Sep 17, 2003 4.465 4.605 4.570 4.565 2,205,600 +0.10(+2.24%)
Sep 16, 2003 4.388 4.492 4.418 4.465 1,649,200 +0.08(+1.77%)
Sep 15, 2003 4.440 4.440 4.385 4.388 1,044,800 -0.04(-0.85%)
Sep 12, 2003 4.383 4.487 4.350 4.425 3,805,600 -0.03(-0.62%)
Sep 11, 2003 4.425 4.473 4.400 4.452 946,000 +0.06(+1.37%)
Sep 10, 2003 4.442 4.478 4.385 4.393 1,807,200 -0.18(-3.99%)
Sep 09, 2003 4.625 4.635 4.562 4.575 2,752,800 -0.12(-2.50%)
Sep 08, 2003 4.700 4.715 4.665 4.692 1,313,200 +0.07(+1.46%)
Sep 05, 2003 4.640 4.685 4.625 4.625 1,291,200 -0.03(-0.54%)
Sep 04, 2003 4.645 4.700 4.625 4.650 4,154,400 -0.00(-0.05%)
Sep 03, 2003 4.700 4.700 4.600 4.652 5,486,400 +0.09(+1.97%)
Sep 02, 2003 4.430 4.575 4.390 4.562 8,827,600 +0.34(+7.99%)
Aug 29, 2003 4.220 4.232 4.178 4.225 764,000 -0.04(-0.88%)
Aug 28, 2003 4.242 4.263 4.213 4.263 1,121,600 +0.06(+1.43%)
Aug 27, 2003 4.218 4.245 4.195 4.202 688,400 -0.03(-0.71%)
Aug 26, 2003 4.207 4.237 4.150 4.232 1,101,600 -0.02(-0.47%)
Aug 25, 2003 4.343 4.348 4.242 4.253 1,686,800 -0.01(-0.18%)
Aug 22, 2003 4.298 4.300 4.250 4.260 1,460,800 +0.12(+2.84%)
Aug 21, 2003 4.188 4.192 4.103 4.143 1,161,600 -0.05(-1.25%)
Aug 20, 2003 4.178 4.237 4.178 4.195 971,200 -0.00(-0.06%)
Aug 19, 2003 4.155 4.215 4.085 4.197 3,041,600 -0.07(-1.58%)
Aug 18, 2003 4.242 4.282 4.210 4.265 2,173,600 -0.11(-2.51%)
Aug 15, 2003 4.348 4.388 4.338 4.375 1,694,000 +0.12(+2.82%)
Aug 14, 2003 4.335 4.340 4.190 4.255 2,385,600 -0.06(-1.39%)
Aug 13, 2003 4.270 4.325 4.270 4.315 746,000 +0.05(+1.05%)
Aug 12, 2003 4.250 4.272 4.213 4.270 1,194,400 +0.00(+0.00%)
Aug 11, 2003 4.232 4.275 4.220 4.270 589,200 +0.02(+0.47%)
Aug 08, 2003 4.255 4.258 4.223 4.250 633,600 +0.03(+0.65%)
Aug 07, 2003 4.242 4.255 4.213 4.223 1,262,000 -0.03(-0.65%)
Aug 06, 2003 4.245 4.293 4.165 4.250 5,958,400 +0.04(+0.95%)
Aug 05, 2003 4.277 4.315 4.210 4.210 1,618,000 +0.00(+0.06%)
Aug 04, 2003 4.240 4.247 4.125 4.207 2,301,200 -0.04(-0.94%)
Aug 01, 2003 4.263 4.277 4.188 4.247 3,544,400 -0.11(-2.58%)
Jul 31, 2003 4.405 4.410 4.340 4.360 6,571,600 -0.09(-2.13%)
Jul 30, 2003 4.457 4.505 4.425 4.455 2,530,800 -0.17(-3.73%)
Jul 29, 2003 4.670 4.685 4.577 4.628 2,124,000 -0.02(-0.48%)
Jul 28, 2003 4.665 4.675 4.635 4.650 1,598,400 +0.03(+0.54%)
Jul 25, 2003 4.567 4.643 4.515 4.625 1,624,400 +0.07(+1.54%)
Jul 24, 2003 4.560 4.628 4.513 4.555 2,837,200 +0.07(+1.56%)
Jul 23, 2003 4.468 4.490 4.425 4.485 1,434,400 +0.03(+0.56%)
Jul 22, 2003 4.435 4.487 4.375 4.460 1,498,800 +0.11(+2.47%)
Jul 21, 2003 4.402 4.423 4.353 4.353 966,800 -0.09(-2.03%)
Jul 18, 2003 4.440 4.455 4.383 4.442 2,026,000 +0.04(+0.85%)
Jul 17, 2003 4.378 4.438 4.372 4.405 2,573,200 -0.08(-1.78%)
Jul 16, 2003 4.527 4.537 4.438 4.485 3,277,200 -0.01(-0.33%)
Jul 15, 2003 4.620 4.628 4.497 4.500 1,992,800 -0.05(-1.21%)
Jul 14, 2003 4.500 4.612 4.473 4.555 3,621,200 +0.07(+1.56%)
Jul 11, 2003 4.418 4.500 4.397 4.485 1,594,400 +0.04(+0.84%)
Jul 10, 2003 4.513 4.525 4.440 4.447 2,400,000 -0.13(-2.79%)
Jul 09, 2003 4.595 4.620 4.553 4.575 5,141,200 -0.09(-1.98%)
Jul 08, 2003 4.643 4.695 4.625 4.668 1,263,600 -0.03(-0.69%)
Jul 07, 2003 4.673 4.725 4.655 4.700 3,694,000 +0.12(+2.56%)
Jul 03, 2003 4.540 4.643 4.525 4.582 1,925,600 -0.01(-0.27%)
Jul 02, 2003 4.598 4.622 4.543 4.595 1,155,600 +0.06(+1.32%)
Jul 01, 2003 4.497 4.540 4.420 4.535 2,357,200 -0.08(-1.63%)
Jun 30, 2003 4.615 4.665 4.543 4.610 2,511,600 +0.01(+0.22%)
Jun 27, 2003 4.650 4.702 4.575 4.600 2,132,400 -0.06(-1.18%)
Jun 26, 2003 4.572 4.665 4.548 4.655 1,149,200 +0.03(+0.65%)
Jun 25, 2003 4.715 4.763 4.620 4.625 1,527,600 +0.06(+1.37%)
Jun 24, 2003 4.562 4.625 4.537 4.562 3,515,600 -0.08(-1.62%)
Jun 23, 2003 4.775 4.808 4.617 4.638 2,538,000 -0.17(-3.49%)
Jun 20, 2003 4.787 4.870 4.772 4.805 3,120,800 +0.10(+2.23%)
Jun 19, 2003 4.740 4.772 4.683 4.700 2,916,800 -0.14(-2.84%)
Jun 18, 2003 4.875 4.875 4.815 4.838 2,914,000 -0.15(-3.01%)
Jun 17, 2003 5.130 5.130 4.982 4.987 7,092,800 -0.17(-3.30%)
Jun 16, 2003 5.117 5.173 5.062 5.157 3,551,200 +0.32(+6.67%)
Jun 13, 2003 4.865 4.888 4.750 4.835 3,277,600 +0.05(+1.15%)
Jun 12, 2003 4.815 4.815 4.760 4.780 4,069,200 -0.02(-0.42%)
Jun 11, 2003 4.763 4.822 4.750 4.800 6,649,200 +0.05(+1.05%)
Jun 10, 2003 4.760 4.765 4.697 4.750 2,389,200 +0.05(+1.12%)
Jun 09, 2003 4.740 4.775 4.692 4.697 769,200 -0.12(-2.59%)
Jun 06, 2003 4.867 4.933 4.810 4.822 3,918,800 +0.08(+1.58%)
Jun 05, 2003 4.720 4.770 4.685 4.747 1,314,800 +0.00(+0.11%)
Jun 04, 2003 4.692 4.800 4.650 4.742 2,002,800 +0.10(+2.21%)
Jun 03, 2003 4.638 4.662 4.577 4.640 772,400 -0.01(-0.16%)
Jun 02, 2003 4.647 4.750 4.605 4.647 2,554,000 -0.01(-0.21%)
May 30, 2003 4.570 4.662 4.540 4.657 3,608,000 +0.04(+0.92%)
May 29, 2003 4.640 4.700 4.582 4.615 2,180,400 -0.03(-0.70%)
May 28, 2003 4.572 4.700 4.553 4.647 4,066,000 +0.03(+0.70%)
May 27, 2003 4.480 4.630 4.457 4.615 5,014,800 +0.01(+0.27%)
May 23, 2003 4.558 4.622 4.545 4.603 6,278,800 +0.08(+1.71%)
May 22, 2003 4.463 4.537 4.463 4.525 6,344,800 +0.20(+4.62%)
May 21, 2003 4.250 4.375 4.225 4.325 5,002,400 +0.30(+7.39%)
May 20, 2003 4.020 4.098 3.975 4.027 2,396,400 +0.00(+0.00%)
May 19, 2003 4.112 4.128 4.005 4.027 2,802,400 -0.21(-4.96%)
May 16, 2003 4.115 4.282 4.105 4.237 3,676,800 +0.29(+7.48%)
May 15, 2003 3.947 3.982 3.913 3.942 2,667,200 +0.03(+0.77%)
May 14, 2003 3.970 3.978 3.888 3.913 2,272,400 -0.05(-1.26%)
May 13, 2003 3.962 4.022 3.950 3.962 1,346,800 -0.06(-1.55%)
May 12, 2003 3.967 4.050 3.940 4.025 756,000 -0.01(-0.31%)
May 09, 2003 3.990 4.062 3.958 4.037 1,223,600 +0.10(+2.54%)
May 08, 2003 4.100 4.100 3.922 3.938 3,561,200 -0.16(-3.96%)
May 07, 2003 4.122 4.138 4.062 4.100 2,166,000 -0.04(-0.91%)
May 06, 2003 4.080 4.197 4.000 4.138 3,316,000 +0.02(+0.49%)
May 05, 2003 4.080 4.128 4.032 4.117 1,624,000 +0.12(+3.07%)
May 02, 2003 3.947 4.050 3.940 3.995 1,425,200 -0.14(-3.39%)
May 01, 2003 4.085 4.138 4.018 4.135 1,306,400 +0.03(+0.79%)
Apr 30, 2003 4.080 4.165 4.058 4.103 1,614,000 +0.13(+3.21%)
Apr 29, 2003 3.958 4.010 3.897 3.975 2,277,200 +0.02(+0.44%)
Apr 28, 2003 3.808 3.958 3.808 3.958 1,692,400 +0.18(+4.83%)
Apr 25, 2003 3.837 3.848 3.755 3.775 538,400 -0.11(-2.89%)
Apr 24, 2003 3.940 3.958 3.850 3.888 1,256,000 -0.01(-0.32%)
Apr 23, 2003 3.893 3.920 3.840 3.900 1,218,800 +0.02(+0.39%)
Apr 22, 2003 3.728 3.922 3.725 3.885 1,774,000 +0.05(+1.24%)
Apr 21, 2003 3.810 3.850 3.805 3.837 517,600 -0.01(-0.32%)
Apr 17, 2003 3.750 3.853 3.720 3.850 929,600 +0.15(+3.98%)
Apr 16, 2003 3.785 3.817 3.700 3.703 3,013,600 +0.06(+1.72%)
Apr 15, 2003 3.620 3.670 3.592 3.640 680,000 +0.06(+1.61%)
Apr 14, 2003 3.565 3.607 3.533 3.583 1,730,800 +0.12(+3.39%)
Apr 11, 2003 3.487 3.513 3.422 3.465 3,922,800 -0.01(-0.29%)
Apr 10, 2003 3.530 3.540 3.397 3.475 2,178,400 -0.04(-1.28%)
Apr 09, 2003 3.570 3.592 3.515 3.520 2,829,600 -0.18(-4.86%)
Apr 08, 2003 3.638 3.700 3.595 3.700 1,818,400 +0.10(+2.78%)
Apr 07, 2003 3.712 3.717 3.598 3.600 1,388,000 +0.05(+1.34%)
Apr 04, 2003 3.562 3.607 3.522 3.553 573,200 +0.00(+0.07%)
Apr 03, 2003 3.535 3.575 3.462 3.550 3,296,800 +0.04(+1.14%)
Apr 02, 2003 3.513 3.560 3.487 3.510 2,517,200 +0.08(+2.26%)
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.