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 (%)
Aug 29, 2003 7568 7597 7563 7591 58,074,600 +27.93(+0.37%)
Aug 28, 2003 7502 7567 7502 7563 79,088,600 +61.41(+0.82%)
Aug 27, 2003 7439 7515 7437 7502 58,925,600 +64.36(+0.87%)
Aug 26, 2003 7435 7449 7401 7438 47,849,400 +2.39(+0.03%)
Aug 25, 2003 7495 7495 7413 7435 40,689,800 -58.40(-0.78%)
Aug 22, 2003 7498 7541 7482 7494 68,784,800 -4.58(-0.06%)
Aug 21, 2003 7460 7517 7460 7498 77,198,400 +38.16(+0.51%)
Aug 20, 2003 7487 7489 7427 7460 95,411,600 -27.42(-0.37%)
Aug 19, 2003 7500 7524 7466 7488 91,021,000 -12.44(-0.17%)
Aug 18, 2003 7420 7502 7420 7500 0 +81.58(+1.10%)
Aug 15, 2003 7422 7459 7407 7418 0 -3.31(-0.04%)
Aug 14, 2003 7369 7470 7365 7422 72,243,000 +52.82(+0.72%)
Aug 13, 2003 7359 7394 7325 7369 59,381,800 +10.55(+0.14%)
Aug 12, 2003 7357 7364 7329 7358 42,913,200 +1.75(+0.02%)
Aug 11, 2003 7317 7364 7308 7357 29,378,600 +39.93(+0.55%)
Aug 08, 2003 7307 7347 7307 7317 39,802,600 +12.02(+0.16%)
Aug 07, 2003 7230 7306 7230 7305 56,988,200 +74.60(+1.03%)
Aug 06, 2003 7273 7273 7219 7230 46,536,400 -43.38(-0.60%)
Aug 05, 2003 7345 7357 7273 7273 49,757,600 -70.98(-0.97%)
Aug 04, 2003 7319 7349 7276 7344 40,675,000 +24.02(+0.33%)
Aug 01, 2003 7355 7355 7307 7320 37,292,400 -34.66(-0.47%)
Jul 31, 2003 7263 7369 7263 7355 80,611,800 +94.87(+1.31%)
Jul 30, 2003 7241 7271 7235 7260 52,710,600 +27.00(+0.37%)
Jul 29, 2003 7315 7316 7226 7233 70,274,400 -81.02(-1.11%)
Jul 28, 2003 7350 7355 7313 7314 63,012,800 -35.74(-0.49%)
Jul 25, 2003 7310 7356 7274 7350 58,668,000 +40.55(+0.55%)
Jul 24, 2003 7281 7358 7280 7309 139,990,000 +28.76(+0.40%)
Jul 23, 2003 7165 7281 7165 7281 111,538,000 +116.36(+1.62%)
Jul 22, 2003 7025 7169 7025 7164 96,276,200 +139.56(+1.99%)
Jul 21, 2003 7032 7036 7001 7025 44,594,400 -6.03(-0.09%)
Jul 18, 2003 6999 7044 6980 7031 50,208,800 +31.69(+0.45%)
Jul 17, 2003 7023 7024 6991 6999 89,130,000 -24.87(-0.35%)
Jul 16, 2003 7122 7129 7023 7024 75,677,800 -96.37(-1.35%)
Jul 15, 2003 7170 7192 7120 7120 59,489,400 -47.23(-0.66%)
Jul 14, 2003 7085 7168 7085 7168 55,785,200 +83.72(+1.18%)
Jul 11, 2003 7097 7108 7075 7084 40,668,000 -12.22(-0.17%)
Jul 10, 2003 7172 7172 7055 7096 78,455,200 -75.85(-1.06%)
Jul 09, 2003 7235 7235 7148 7172 85,030,200 -63.05(-0.87%)
Jul 08, 2003 7215 7235 7189 7235 111,894,400 +19.91(+0.28%)
Jul 07, 2003 7143 7222 7130 7215 86,435,600 +72.18(+1.01%)
Jul 04, 2003 7128 7143 7118 7143 7,838,600 +15.43(+0.22%)
Jul 03, 2003 7163 7163 7120 7127 40,595,800 -36.60(-0.51%)
Jul 02, 2003 7124 7180 7124 7164 67,779,800 +40.48(+0.57%)
Jul 01, 2003 7055 7141 7018 7124 87,139,800 +68.55(+0.97%)
Jun 30, 2003 7084 7094 7048 7055 63,679,800 -28.46(-0.40%)
Jun 27, 2003 7119 7126 7080 7083 65,347,800 -35.02(-0.49%)
Jun 26, 2003 7079 7119 7076 7118 60,067,400 +40.11(+0.57%)
Jun 25, 2003 7115 7178 7078 7078 85,169,200 -36.04(-0.51%)
Jun 24, 2003 7015 7115 7013 7114 85,278,000 +99.32(+1.42%)
Jun 23, 2003 7083 7083 6987 7015 73,494,800 -65.61(-0.93%)
Jun 20, 2003 7087 7100 7053 7081 76,058,200 -3.32(-0.05%)
Jun 19, 2003 7128 7135 7067 7084 68,801,200 -41.40(-0.58%)
Jun 18, 2003 7130 7184 7095 7125 99,230,400 -4.82(-0.07%)
Jun 17, 2003 7021 7130 7021 7130 119,234,400 +110.74(+1.58%)
Jun 16, 2003 6985 7029 6978 7019 0 +34.86(+0.50%)
Jun 13, 2003 7058 7058 6984 6985 134,018,000 -75.87(-1.07%)
Jun 12, 2003 6980 7060 6976 7060 80,758,800 +80.82(+1.16%)
Jun 11, 2003 6924 6982 6899 6980 69,325,800 +54.69(+0.79%)
Jun 10, 2003 6804 6925 6804 6925 78,140,200 +123.40(+1.81%)
Jun 09, 2003 6871 6882 6793 6802 52,548,800 -69.01(-1.00%)
Jun 06, 2003 6878 6963 6871 6871 97,260,600 -2.79(-0.04%)
Jun 05, 2003 6889 6904 6849 6873 101,653,800 -16.37(-0.24%)
Jun 04, 2003 6739 6895 6739 6890 107,623,800 +150.79(+2.24%)
Jun 03, 2003 6722 6746 6713 6739 54,616,400 +16.73(+0.25%)
Jun 02, 2003 6700 6793 6699 6722 85,395,200 +23.06(+0.34%)
May 30, 2003 6648 6729 6648 6699 90,090,000 +51.47(+0.77%)
May 29, 2003 6668 6721 6641 6648 64,295,400 -19.64(-0.29%)
May 28, 2003 6653 6738 6653 6667 100,138,600 +17.04(+0.26%)
May 27, 2003 6546 6663 6533 6650 104,067,800 +104.53(+1.60%)
May 26, 2003 6587 6595 6545 6546 8,740,800 -41.14(-0.62%)
May 23, 2003 6511 6590 6511 6587 56,902,400 +76.03(+1.17%)
May 22, 2003 6411 6528 6411 6511 64,249,600 +100.07(+1.56%)
May 21, 2003 6386 6457 6357 6411 64,063,200 +22.33(+0.35%)
May 20, 2003 6469 6481 6380 6388 79,739,800 -80.69(-1.25%)
May 19, 2003 6557 6557 6469 6469 43,252,400 -87.73(-1.34%)
May 16, 2003 6634 6634 6553 6557 43,047,400 -76.60(-1.15%)
May 15, 2003 6550 6643 6548 6634 68,363,800 +83.72(+1.28%)
May 14, 2003 6492 6551 6487 6550 76,939,200 +57.90(+0.89%)
May 13, 2003 6491 6518 6478 6492 88,080,200 -4.54(-0.07%)
May 12, 2003 6489 6516 6476 6496 47,962,400 +7.94(+0.12%)
May 09, 2003 6409 6494 6409 6488 64,939,400 +79.87(+1.25%)
May 08, 2003 6576 6576 6404 6409 94,256,000 -166.67(-2.53%)
May 07, 2003 6610 6610 6551 6575 78,677,200 -39.39(-0.60%)
May 06, 2003 6604 6651 6600 6615 72,420,400 +6.50(+0.10%)
May 05, 2003 6589 6612 6570 6608 57,384,400 +17.26(+0.26%)
May 02, 2003 6510 6591 6486 6591 82,059,904 +81.04(+1.24%)
Apr 30, 2003 6502 6549 6485 6510 75,227,400 +10.19(+0.16%)
Apr 29, 2003 6429 6534 6429 6500 78,425,400 +71.49(+1.11%)
Apr 28, 2003 6333 6431 6333 6428 63,942,400 +95.20(+1.50%)
Apr 25, 2003 6378 6388 6329 6333 55,289,600 -46.44(-0.73%)
Apr 24, 2003 6384 6391 6332 6379 82,569,600 -5.67(-0.09%)
Apr 23, 2003 6373 6402 6361 6385 63,023,400 +11.20(+0.18%)
Apr 22, 2003 6328 6391 6300 6374 59,696,200 +47.26(+0.75%)
Apr 21, 2003 6306 6336 6302 6327 36,347,200 +20.05(+0.32%)
Apr 16, 2003 6329 6350 6304 6307 49,235,600 -26.99(-0.43%)
Apr 15, 2003 6233 6335 6233 6334 69,248,200 +100.85(+1.62%)
Apr 14, 2003 6175 6233 6167 6233 28,881,400 +57.52(+0.93%)
Apr 11, 2003 6154 6190 6154 6175 45,029,800 +21.20(+0.34%)
Apr 10, 2003 6213 6213 6135 6154 67,218,600 -58.12(-0.94%)
Apr 09, 2003 6260 6262 6212 6212 44,270,200 -47.32(-0.76%)
Apr 08, 2003 6259 6277 6221 6259 54,594,600 +2.33(+0.04%)
Apr 07, 2003 6168 6292 6168 6257 108,733,000 +98.16(+1.59%)
Apr 05, 2003 6036 6177 6036 6159 86,367,400 +124.23(+2.06%)
Apr 04, 2003 6010 6073 6008 6035 66,493,000 +26.23(+0.44%)
Apr 03, 2003 5899 6031 5899 6009 67,511,400 +112.75(+1.91%)
Apr 02, 2003 5915 5916 5882 5896 51,801,400 -18.27(-0.31%)
Apr 01, 2003 5947 5947 5896 5914 52,620,000 +0.00(+0.00%)
Mar 31, 2003 5947 5947 5896 5914 0 -33.45(-0.56%)
Mar 29, 2003 5951 5963 5938 5947 41,961,000 -3.86(-0.06%)
Mar 28, 2003 5953 5975 5933 5951 56,542,200 -1.04(-0.02%)
Mar 27, 2003 5931 5975 5924 5952 48,593,000 +14.39(+0.24%)
Mar 26, 2003 5923 5956 5895 5938 67,531,000 +13.65(+0.23%)
Mar 25, 2003 6049 6058 5924 5924 58,956,600 +0.00(+0.00%)
Mar 24, 2003 6049 6058 5924 5924 0 -124.07(-2.05%)
Mar 21, 2003 6014 6051 5985 6048 54,776,800 +30.98(+0.51%)
Mar 20, 2003 6044 6054 5995 6017 51,586,400 -25.33(-0.42%)
Mar 19, 2003 6012 6049 6012 6043 72,161,000 +32.84(+0.55%)
Mar 18, 2003 5992 6014 5969 6010 73,244,200 +0.00(+0.00%)
Mar 17, 2003 5992 6014 5969 6010 0 +16.91(+0.28%)
Mar 15, 2003 5933 5993 5919 5993 64,558,600 +61.05(+1.03%)
Mar 14, 2003 5810 5936 5810 5932 74,800,400 +121.99(+2.10%)
Mar 13, 2003 5821 5821 5765 5810 55,280,400 -11.13(-0.19%)
Mar 12, 2003 5860 5866 5821 5821 53,012,400 -38.67(-0.66%)
Mar 11, 2003 5908 5908 5860 5860 74,209,400 +0.00(+0.00%)
Mar 10, 2003 5908 5908 5860 5860 0 -48.16(-0.82%)
Mar 08, 2003 5914 5914 5878 5908 41,863,800 -5.99(-0.10%)
Mar 07, 2003 5914 5928 5894 5914 44,486,200 -0.49(-0.01%)
Mar 06, 2003 5911 5930 5909 5914 52,767,200 +3.17(+0.05%)
Mar 05, 2003 5926 5926 5893 5911 40,439,000 -15.41(-0.26%)
Mar 04, 2003 5925 5941 5920 5927 58,249,400 +0.00(+0.00%)
Mar 03, 2003 5925 5941 5920 5927 0 -0.41(-0.01%)
Mar 01, 2003 5902 5935 5902 5927 58,529,800 +27.04(+0.46%)
Feb 28, 2003 5870 5902 5866 5900 47,488,600 +30.23(+0.52%)
Feb 27, 2003 5871 5889 5854 5870 56,797,800 +0.58(+0.01%)
Feb 26, 2003 5911 5911 5817 5869 68,199,600 -44.47(-0.75%)
Feb 25, 2003 5956 5956 5912 5914 32,499,800 +0.00(+0.00%)
Feb 24, 2003 5956 5956 5912 5914 0 -43.29(-0.73%)
Feb 22, 2003 5882 5958 5877 5957 38,371,600 +76.07(+1.29%)
Feb 21, 2003 5857 5897 5854 5881 46,547,200 +23.55(+0.40%)
Feb 20, 2003 5880 5882 5845 5857 48,268,200 -22.66(-0.39%)
Feb 19, 2003 5832 5897 5813 5880 71,613,600 +50.14(+0.86%)
Feb 18, 2003 5773 5833 5773 5830 18,239,600 +0.00(+0.00%)
Feb 17, 2003 5773 5833 5773 5830 0 +55.48(+0.96%)
Feb 15, 2003 5791 5797 5749 5774 66,070,800 -17.00(-0.29%)
Feb 14, 2003 5764 5792 5718 5791 52,902,000 +27.52(+0.48%)
Feb 13, 2003 5779 5790 5754 5764 66,217,000 -15.58(-0.27%)
Feb 12, 2003 5834 5851 5778 5779 56,102,800 -58.44(-1.00%)
Feb 11, 2003 5866 5878 5838 5838 83,299,200 +0.00(+0.00%)
Feb 10, 2003 5866 5878 5838 5838 0 -28.14(-0.48%)
Feb 08, 2003 5899 5915 5838 5866 69,819,200 -28.24(-0.48%)
Feb 07, 2003 5968 5968 5882 5894 50,534,600 +0.00(+0.00%)
Feb 06, 2003 5968 5968 5882 5894 0 -74.19(-1.24%)
Feb 05, 2003 6031 6032 5955 5968 42,085,000 -63.35(-1.05%)
Feb 04, 2003 5954 6060 5950 6032 39,921,000 +0.00(+0.00%)
Feb 03, 2003 5954 6060 5950 6032 0 +77.46(+1.30%)
Feb 01, 2003 5870 5955 5868 5954 48,041,800 +83.84(+1.43%)
Jan 31, 2003 5941 5953 5871 5871 58,760,800 -67.46(-1.14%)
Jan 30, 2003 5918 5950 5874 5938 60,833,600 +18.27(+0.31%)
Jan 29, 2003 5919 5930 5860 5920 68,146,200 -3.63(-0.06%)
Jan 28, 2003 6010 6010 5904 5923 41,689,800 +0.00(+0.00%)
Jan 27, 2003 6010 6010 5904 5923 0 -89.23(-1.48%)
Jan 25, 2003 6056 6058 5984 6013 38,200,600 -41.88(-0.69%)
Jan 24, 2003 6024 6065 6022 6054 39,030,600 +30.35(+0.50%)
Jan 23, 2003 6092 6092 6009 6024 59,733,000 -68.04(-1.12%)
Jan 22, 2003 6161 6171 6087 6092 70,584,600 -68.99(-1.12%)
Jan 21, 2003 6203 6204 6161 6161 20,846,000 +0.00(+0.00%)
Jan 20, 2003 6203 6204 6161 6161 0 -43.34(-0.70%)
Jan 18, 2003 6331 6332 6204 6204 86,215,400 -127.53(-2.01%)
Jan 17, 2003 6400 6404 6324 6332 67,639,400 -66.91(-1.05%)
Jan 16, 2003 6405 6416 6379 6399 76,527,800 -8.10(-0.13%)
Jan 15, 2003 6366 6407 6362 6407 65,750,200 +42.36(+0.67%)
Jan 14, 2003 6353 6397 6347 6365 31,325,800 +0.00(+0.00%)
Jan 13, 2003 6353 6397 6347 6365 0 +11.61(+0.18%)
Jan 11, 2003 6328 6383 6316 6353 48,821,400 +23.07(+0.36%)
Jan 10, 2003 6271 6333 6271 6330 44,728,200 +63.48(+1.01%)
Jan 09, 2003 6280 6300 6262 6266 47,375,200 -12.80(-0.20%)
Jan 08, 2003 6332 6333 6279 6279 52,682,200 -54.18(-0.86%)
Jan 07, 2003 6256 6364 6256 6333 76,741,000 +0.00(+0.00%)
Jan 06, 2003 6256 6364 6256 6333 0 +80.12(+1.28%)
Jan 04, 2003 6225 6265 6220 6253 29,917,400 +27.94(+0.45%)
Jan 03, 2003 6132 6232 6121 6225 17,226,400 +0.00(+0.00%)
Jan 02, 2003 6132 6232 6121 6225 0 +98.31(+1.60%)
Jan 01, 2003 6127 6134 6099 6127 19,741,200 +2.58(+0.04%)
Dec 31, 2002 6126 6132 6090 6125 20,230,400 +0.00(+0.00%)
Dec 30, 2002 6126 6132 6090 6125 0 -1.73(-0.03%)
Dec 28, 2002 6183 6191 6119 6126 12,421,400 -56.67(-0.92%)
Dec 27, 2002 6153 6195 6151 6183 11,294,200 +0.00(+0.00%)
Dec 26, 2002 6153 6195 6151 6183 0 +31.43(+0.51%)
Dec 25, 2002 6153 6158 6114 6151 5,767,000 -1.74(-0.03%)
Dec 24, 2002 6137 6161 6137 6153 14,814,200 +0.00(+0.00%)
Dec 23, 2002 6137 6161 6137 6153 0 +22.39(+0.37%)
Dec 21, 2002 6119 6154 6118 6131 124,753,400 +10.37(+0.17%)
Dec 20, 2002 6089 6131 6082 6120 0 +30.80(+0.51%)
Dec 19, 2002 6143 6168 6073 6090 46,549,600 -78.80(-1.28%)
Dec 18, 2002 6183 6198 6146 6168 41,336,600 -17.49(-0.28%)
Dec 17, 2002 6116 6191 6116 6186 56,482,200 +0.00(+0.00%)
Dec 16, 2002 6116 6191 6116 6186 0 +71.75(+1.17%)
Dec 14, 2002 6136 6153 6113 6114 49,390,600 +0.00(+0.00%)
Dec 13, 2002 6136 6153 6113 6114 0 -21.19(-0.35%)
Dec 12, 2002 6082 6174 6081 6135 49,175,400 +53.87(+0.89%)
Dec 11, 2002 6053 6093 6053 6082 42,920,000 +27.77(+0.46%)
Dec 10, 2002 6126 6130 6018 6054 34,255,000 +0.00(+0.00%)
Dec 09, 2002 6126 6130 6018 6054 0 -72.48(-1.18%)
Dec 07, 2002 6147 6155 6117 6126 42,236,400 -25.78(-0.42%)
Dec 06, 2002 6190 6200 6149 6152 34,074,200 -35.66(-0.58%)
Dec 05, 2002 6220 6220 6156 6188 49,046,600 -34.01(-0.55%)
Dec 04, 2002 6224 6248 6168 6222 49,735,800 -1.91(-0.03%)
Dec 03, 2002 6160 6264 6160 6224 81,629,600 +0.00(+0.00%)
Dec 02, 2002 6160 6264 6160 6224 0 +66.76(+1.08%)
Nov 30, 2002 6159 6159 6125 6157 45,663,600 -1.66(-0.03%)
Nov 29, 2002 6130 6179 6116 6158 23,908,000 +29.24(+0.48%)
Nov 28, 2002 5923 6132 5923 6129 104,740,400 +206.84(+3.49%)
Nov 27, 2002 5862 5941 5843 5922 56,936,000 +60.59(+1.03%)
Nov 26, 2002 5818 5875 5816 5862 24,347,800 +0.00(+0.00%)
Nov 25, 2002 5818 5875 5816 5862 0 +43.39(+0.75%)
Nov 23, 2002 5858 5876 5804 5818 52,392,000 -40.62(-0.69%)
Nov 22, 2002 5643 5860 5643 5859 92,791,000 +0.00(+0.00%)
Nov 21, 2002 5643 5860 5643 5859 0 +217.31(+3.85%)
Nov 20, 2002 5724 5724 5625 5642 60,571,000 -84.26(-1.47%)
Nov 19, 2002 5819 5825 5726 5726 42,777,200 +0.00(+0.00%)
Nov 18, 2002 5819 5825 5726 5726 0 -93.09(-1.60%)
Nov 16, 2002 5898 5904 5819 5819 53,298,800 -78.97(-1.34%)
Nov 15, 2002 5817 5916 5817 5898 52,778,200 +84.70(+1.46%)
Nov 14, 2002 5864 5864 5788 5813 59,581,000 -51.75(-0.88%)
Nov 13, 2002 5892 5915 5864 5865 55,136,200 -26.68(-0.45%)
Nov 12, 2002 5985 5985 5891 5892 44,073,000 +0.00(+0.00%)
Nov 11, 2002 5985 5985 5891 5892 0 -96.74(-1.62%)
Nov 09, 2002 6010 6032 5974 5989 37,376,600 -21.40(-0.36%)
Nov 08, 2002 6064 6064 5999 6010 51,371,200 -54.07(-0.89%)
Nov 07, 2002 6042 6064 6018 6064 56,273,200 +23.83(+0.39%)
Nov 06, 2002 6059 6074 6011 6040 0 -18.73(-0.31%)
Nov 05, 2002 6047 6150 6047 6059 92,843,200 +0.00(+0.00%)
Nov 04, 2002 6047 6150 6047 6059 0 +13.74(+0.23%)
Nov 02, 2002 5968 6054 5965 6045 59,028,200 +77.43(+1.30%)
Nov 01, 2002 5967 5988 5947 5968 79,131,400 +3.90(+0.07%)
Oct 31, 2002 5894 5989 5894 5964 48,401,400 +70.07(+1.19%)
Oct 30, 2002 5877 5902 5833 5894 63,284,800 +6.47(+0.11%)
Oct 29, 2002 5907 5941 5887 5887 53,331,400 +0.00(+0.00%)
Oct 28, 2002 5907 5941 5887 5887 0 -18.29(-0.31%)
Oct 25, 2002 5908 5930 5904 5906 31,829,200 -2.49(-0.04%)
Oct 24, 2002 6001 6015 5908 5908 42,635,800 -92.55(-1.54%)
Oct 23, 2002 5979 6016 5961 6001 50,619,600 +21.05(+0.35%)
Oct 22, 2002 6014 6016 5952 5980 52,181,800 -37.80(-0.63%)
Oct 21, 2002 5976 6036 5945 6017 62,834,400 +44.16(+0.74%)
Oct 18, 2002 5987 5990 5958 5973 52,193,000 -12.56(-0.21%)
Oct 17, 2002 5926 6002 5926 5986 85,365,400 +60.83(+1.03%)
Oct 16, 2002 6040 6040 5925 5925 55,911,400 -115.38(-1.91%)
Oct 15, 2002 5865 6040 5865 6040 103,006,000 +175.14(+2.99%)
Oct 14, 2002 5841 5886 5826 5865 22,740,800 +19.85(+0.34%)
Oct 11, 2002 5766 5864 5766 5845 58,199,400 +83.18(+1.44%)
Oct 10, 2002 5762 5804 5748 5762 54,426,000 -0.25(-0.00%)
Oct 09, 2002 5849 5849 5762 5762 50,359,200 -87.02(-1.49%)
Oct 08, 2002 5855 5875 5821 5849 54,193,000 -4.13(-0.07%)
Oct 07, 2002 5875 5897 5789 5854 36,526,600 -15.67(-0.27%)
Oct 04, 2002 5900 5919 5860 5869 48,036,200 -29.16(-0.49%)
Oct 03, 2002 5830 5926 5830 5898 76,822,600 +70.67(+1.21%)
Oct 02, 2002 5926 5985 5827 5828 79,975,000 -98.95(-1.67%)
Oct 01, 2002 5748 5944 5734 5927 76,790,200 +198.20(+3.46%)
Sep 30, 2002 5795 5795 5686 5728 0 -72.66(-1.25%)
Sep 27, 2002 5957 5957 5788 5801 81,619,400 -155.81(-2.62%)
Sep 26, 2002 5810 6004 5810 5957 102,063,600 +148.49(+2.56%)
Sep 25, 2002 5707 5838 5707 5808 90,815,000 +102.77(+1.80%)
Sep 24, 2002 5741 5770 5701 5706 84,063,000 -36.06(-0.63%)
Sep 23, 2002 5789 5789 5684 5742 51,195,400 -47.05(-0.81%)
Sep 20, 2002 5646 5791 5646 5789 63,538,800 +143.78(+2.55%)
Sep 19, 2002 5960 5960 5641 5645 103,022,400 -315.38(-5.29%)
Sep 18, 2002 6078 6078 5944 5960 79,796,400 -119.57(-1.97%)
Sep 17, 2002 6195 6204 6078 6080 47,877,800 -110.57(-1.79%)
Sep 13, 2002 6220 6225 6190 6191 46,738,400 -29.41(-0.47%)
Sep 12, 2002 6260 6263 6220 6220 58,498,800 -40.68(-0.65%)
Sep 11, 2002 6225 6305 6225 6261 64,473,600 +35.45(+0.57%)
Sep 10, 2002 6167 6230 6167 6225 62,472,400 +65.26(+1.06%)
Sep 09, 2002 6113 6195 6101 6160 56,726,000 +46.58(+0.76%)
Sep 06, 2002 6065 6119 6060 6113 50,910,000 +46.07(+0.76%)
Sep 05, 2002 6111 6111 6057 6067 51,160,600 -47.10(-0.77%)
Sep 04, 2002 6094 6123 6062 6114 64,680,400 +20.06(+0.33%)
Sep 03, 2002 6166 6223 6085 6094 66,157,400 -71.64(-1.16%)
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.