Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 9.723 9.781 9.687 9.699 11,333,364 +0.01(+0.07%)
Apr 29, 2004 9.697 9.835 9.644 9.692 12,115,447 +0.02(+0.21%)
Apr 28, 2004 9.766 9.766 9.668 9.671 15,381,160 -0.14(-1.38%)
Apr 27, 2004 9.749 9.876 9.728 9.807 15,737,711 +0.12(+1.24%)
Apr 26, 2004 9.726 9.781 9.656 9.687 10,560,595 -0.00(-0.02%)
Apr 23, 2004 9.749 9.751 9.620 9.689 12,133,784 -0.06(-0.62%)
Apr 22, 2004 9.656 9.788 9.637 9.749 13,925,560 +0.09(+0.96%)
Apr 21, 2004 9.505 9.661 9.496 9.656 14,941,657 +0.15(+1.54%)
Apr 20, 2004 9.606 9.726 9.510 9.510 16,866,158 -0.09(-0.98%)
Apr 19, 2004 9.582 9.622 9.558 9.604 10,230,531 -0.03(-0.29%)
Apr 16, 2004 9.448 9.671 9.440 9.632 19,531,118 +0.19(+2.06%)
Apr 15, 2004 9.500 9.525 9.378 9.438 16,834,432 -0.05(-0.54%)
Apr 14, 2004 9.495 9.620 9.405 9.489 23,014,838 -0.07(-0.74%)
Apr 13, 2004 9.775 9.776 9.519 9.560 20,088,212 -0.24(-2.42%)
Apr 12, 2004 9.821 9.891 9.761 9.797 8,962,083 +0.03(+0.26%)
Apr 08, 2004 9.783 9.787 9.737 9.771 8,497,258 +0.02(+0.23%)
Apr 07, 2004 9.800 9.830 9.745 9.749 12,451,623 -0.07(-0.75%)
Apr 06, 2004 9.723 9.823 9.708 9.823 9,683,917 +0.09(+0.97%)
Apr 05, 2004 9.714 9.737 9.675 9.728 13,506,431 +0.00(+0.04%)
Apr 02, 2004 9.864 9.866 9.680 9.725 15,044,984 -0.11(-1.12%)
Apr 01, 2004 9.744 9.871 9.742 9.835 10,228,784 +0.10(+1.02%)
Mar 31, 2004 9.749 9.769 9.690 9.735 16,481,374 -0.03(-0.28%)
Mar 30, 2004 9.823 9.824 9.738 9.763 14,653,214 -0.06(-0.59%)
Mar 29, 2004 9.826 9.854 9.783 9.821 9,958,970 +0.04(+0.39%)
Mar 26, 2004 9.814 9.835 9.771 9.783 9,304,954 -0.03(-0.33%)
Mar 25, 2004 9.749 9.840 9.713 9.816 10,078,596 +0.10(+1.01%)
Mar 24, 2004 9.749 9.756 9.673 9.718 12,111,954 -0.01(-0.09%)
Mar 23, 2004 9.792 9.828 9.725 9.726 9,794,520 -0.03(-0.32%)
Mar 22, 2004 9.890 9.890 9.708 9.757 14,050,134 -0.13(-1.34%)
Mar 19, 2004 10.02 10.05 9.888 9.890 11,261,763 -0.13(-1.27%)
Mar 18, 2004 10.02 10.10 9.967 10.02 10,191,237 -0.01(-0.10%)
Mar 17, 2004 10.01 10.09 9.998 10.03 8,394,222 +0.05(+0.52%)
Mar 16, 2004 9.964 10.01 9.900 9.976 9,700,216 +0.05(+0.50%)
Mar 15, 2004 9.933 10.02 9.914 9.926 11,547,876 -0.02(-0.24%)
Mar 12, 2004 9.943 10.02 9.903 9.950 11,711,453 +0.04(+0.36%)
Mar 11, 2004 9.998 10.13 9.912 9.914 15,684,155 -0.13(-1.25%)
Mar 10, 2004 10.04 10.11 10.02 10.04 12,636,738 +0.00(+0.00%)
Mar 09, 2004 10.02 10.05 9.989 10.04 8,694,598 -0.03(-0.27%)
Mar 08, 2004 10.02 10.12 10.02 10.07 10,041,632 +0.04(+0.36%)
Mar 05, 2004 9.984 10.13 9.950 10.03 10,943,341 +0.05(+0.46%)
Mar 04, 2004 9.929 10.02 9.926 9.984 9,382,668 +0.06(+0.64%)
Mar 03, 2004 9.847 9.924 9.836 9.921 7,704,114 +0.07(+0.75%)
Mar 02, 2004 9.912 9.950 9.847 9.847 9,750,279 -0.05(-0.54%)
Mar 01, 2004 9.921 9.934 9.878 9.900 8,817,426 +0.05(+0.49%)
Feb 27, 2004 9.689 9.915 9.689 9.852 11,393,614 +0.02(+0.17%)
Feb 26, 2004 9.826 9.867 9.807 9.835 12,659,150 +0.00(+0.03%)
Feb 25, 2004 9.730 9.848 9.728 9.831 11,500,724 +0.09(+0.90%)
Feb 24, 2004 9.747 9.776 9.699 9.744 14,179,366 -0.02(-0.25%)
Feb 23, 2004 9.835 9.848 9.763 9.768 11,934,988 -0.01(-0.05%)
Feb 20, 2004 9.891 9.905 9.771 9.773 13,750,923 -0.12(-1.18%)
Feb 19, 2004 9.809 9.960 9.761 9.890 13,976,496 +0.11(+1.09%)
Feb 18, 2004 9.860 9.895 9.780 9.783 12,312,205 -0.08(-0.78%)
Feb 17, 2004 9.897 9.938 9.847 9.860 8,575,844 +0.01(+0.05%)
Feb 13, 2004 9.878 9.938 9.802 9.855 9,469,113 -0.01(-0.05%)
Feb 12, 2004 9.981 10.01 9.757 9.860 12,471,706 -0.14(-1.37%)
Feb 11, 2004 9.867 10.03 9.790 9.998 11,724,842 +0.11(+1.09%)
Feb 10, 2004 9.886 9.924 9.838 9.890 10,185,416 -0.02(-0.21%)
Feb 09, 2004 9.895 9.936 9.866 9.910 7,297,501 -0.05(-0.47%)
Feb 06, 2004 9.866 9.957 9.864 9.957 8,617,757 +0.15(+1.58%)
Feb 05, 2004 9.821 9.833 9.737 9.802 7,926,194 -0.01(-0.07%)
Feb 04, 2004 9.840 9.876 9.783 9.809 10,538,765 -0.15(-1.48%)
Feb 03, 2004 9.915 9.998 9.869 9.957 10,745,128 +0.07(+0.69%)
Feb 02, 2004 9.902 9.946 9.799 9.888 10,219,470 +0.03(+0.26%)
Jan 30, 2004 9.936 9.957 9.855 9.862 10,766,666 -0.07(-0.74%)
Jan 29, 2004 9.836 9.953 9.790 9.936 15,714,717 +0.13(+1.37%)
Jan 28, 2004 9.860 10.04 9.785 9.802 14,605,189 -0.06(-0.61%)
Jan 27, 2004 9.970 10.03 9.848 9.862 12,091,289 -0.11(-1.09%)
Jan 26, 2004 9.757 9.970 9.754 9.970 13,036,657 +0.21(+2.11%)
Jan 23, 2004 9.835 9.893 9.737 9.764 14,990,555 -0.04(-0.46%)
Jan 22, 2004 9.912 9.945 9.792 9.809 12,951,958 -0.13(-1.28%)
Jan 21, 2004 9.799 9.946 9.793 9.936 11,017,562 +0.08(+0.85%)
Jan 20, 2004 9.814 9.912 9.747 9.852 13,921,485 +0.03(+0.28%)
Jan 16, 2004 9.706 9.831 9.697 9.824 13,408,052 +0.12(+1.22%)
Jan 15, 2004 9.711 9.787 9.615 9.706 22,273,504 +0.03(+0.30%)
Jan 14, 2004 9.706 9.716 9.632 9.677 15,335,754 +0.01(+0.09%)
Jan 13, 2004 9.754 9.764 9.615 9.668 17,487,574 -0.12(-1.19%)
Jan 12, 2004 9.857 9.857 9.747 9.785 11,728,917 -0.07(-0.73%)
Jan 09, 2004 9.852 10.01 9.852 9.857 9,768,033 -0.05(-0.47%)
Jan 08, 2004 9.909 9.934 9.812 9.903 17,410,734 -0.00(-0.03%)
Jan 07, 2004 9.924 9.964 9.878 9.907 15,529,019 -0.10(-1.01%)
Jan 06, 2004 9.989 10.04 9.982 10.01 12,197,817 -0.03(-0.32%)
Jan 05, 2004 10.04 10.08 9.951 10.04 12,873,663 +0.05(+0.48%)
Jan 02, 2004 10.05 10.12 9.955 9.993 11,997,567 -0.12(-1.22%)
Dec 31, 2003 10.12 10.17 10.04 10.12 9,333,187 -0.01(-0.08%)
Dec 30, 2003 10.09 10.13 10.05 10.12 8,073,472 +0.03(+0.27%)
Dec 29, 2003 10.02 10.10 10.01 10.10 8,433,515 +0.07(+0.70%)
Dec 26, 2003 10.01 10.06 10.00 10.03 2,595,689 +0.02(+0.17%)
Dec 24, 2003 10.02 10.05 9.994 10.01 3,165,005 -0.02(-0.15%)
Dec 23, 2003 9.962 10.03 9.950 10.03 8,076,382 +0.06(+0.64%)
Dec 22, 2003 9.976 9.989 9.905 9.962 8,902,707 -0.02(-0.15%)
Dec 19, 2003 9.948 9.994 9.912 9.977 20,813,246 +0.05(+0.50%)
Dec 18, 2003 9.860 9.933 9.819 9.927 9,411,774 +0.08(+0.86%)
Dec 17, 2003 9.818 9.857 9.757 9.843 12,259,231 +0.03(+0.26%)
Dec 16, 2003 9.649 9.823 9.649 9.818 13,828,636 +0.18(+1.91%)
Dec 15, 2003 9.828 9.828 9.630 9.634 12,625,096 -0.16(-1.63%)
Dec 12, 2003 9.783 9.802 9.752 9.793 8,884,370 +0.02(+0.19%)
Dec 11, 2003 9.675 9.833 9.675 9.775 12,482,476 +0.08(+0.87%)
Dec 10, 2003 9.696 9.720 9.580 9.690 12,557,570 -0.00(-0.04%)
Dec 09, 2003 9.828 9.788 9.670 9.694 13,171,710 -0.13(-1.36%)
Dec 08, 2003 9.740 9.854 9.738 9.828 7,773,387 +0.07(+0.72%)
Dec 05, 2003 9.763 9.795 9.709 9.757 8,191,643 -0.02(-0.21%)
Dec 04, 2003 9.773 9.805 9.730 9.778 9,520,049 +0.03(+0.30%)
Dec 03, 2003 9.800 9.840 9.728 9.749 12,611,707 -0.07(-0.73%)
Dec 02, 2003 9.921 9.921 9.797 9.821 14,310,053 -0.10(-1.00%)
Dec 01, 2003 9.924 9.939 9.850 9.921 10,218,597 +0.07(+0.73%)
Nov 28, 2003 9.833 9.878 9.833 9.848 3,341,680 -0.01(-0.05%)
Nov 26, 2003 9.852 9.869 9.785 9.854 9,934,521 +0.04(+0.37%)
Nov 25, 2003 9.761 9.867 9.697 9.818 10,564,087 +0.08(+0.78%)
Nov 24, 2003 9.792 9.807 9.706 9.742 13,212,750 +0.04(+0.37%)
Nov 21, 2003 9.682 9.745 9.670 9.706 14,504,191 +0.02(+0.25%)
Nov 20, 2003 9.663 9.809 9.635 9.682 12,729,587 -0.01(-0.07%)
Nov 19, 2003 9.548 9.709 9.543 9.689 8,760,669 +0.04(+0.45%)
Nov 18, 2003 9.740 9.749 9.629 9.646 9,848,949 -0.07(-0.72%)
Nov 17, 2003 9.668 9.716 9.622 9.716 8,145,073 +0.00(+0.04%)
Nov 14, 2003 9.819 9.819 9.678 9.713 8,486,780 -0.11(-1.08%)
Nov 13, 2003 9.745 9.854 9.671 9.819 12,323,556 +0.07(+0.76%)
Nov 12, 2003 9.637 9.769 9.586 9.745 17,224,746 +0.14(+1.43%)
Nov 11, 2003 9.536 9.658 9.536 9.608 10,041,632 +0.07(+0.76%)
Nov 10, 2003 9.496 9.555 9.472 9.536 9,425,454 -0.02(-0.16%)
Nov 07, 2003 9.603 9.639 9.433 9.551 12,190,250 -0.03(-0.27%)
Nov 06, 2003 9.567 9.603 9.398 9.577 11,560,683 +0.01(+0.11%)
Nov 05, 2003 9.757 9.587 9.474 9.567 14,411,342 -0.05(-0.50%)
Nov 04, 2003 9.757 9.771 9.560 9.615 20,403,664 -0.16(-1.60%)
Nov 03, 2003 9.675 9.749 9.675 9.771 13,518,414 +0.10(+0.99%)
Oct 31, 2003 9.500 9.742 9.484 9.675 21,842,150 +0.20(+2.10%)
Oct 30, 2003 9.438 9.491 9.391 9.476 10,364,710 +0.05(+0.49%)
Oct 29, 2003 9.433 9.440 9.347 9.429 10,163,295 -0.00(-0.04%)
Oct 28, 2003 9.345 9.434 9.311 9.433 15,766,235 +0.08(+0.86%)
Oct 27, 2003 9.483 9.513 9.282 9.352 17,134,516 -0.10(-1.02%)
Oct 24, 2003 9.431 9.448 9.323 9.448 13,018,029 -0.04(-0.38%)
Oct 23, 2003 9.402 9.488 9.350 9.484 14,297,537 +0.08(+0.88%)
Oct 22, 2003 9.443 9.476 9.376 9.402 14,881,989 -0.13(-1.39%)
Oct 21, 2003 9.338 9.584 9.338 9.534 19,019,724 +0.02(+0.23%)
Oct 20, 2003 9.448 9.512 9.414 9.512 13,262,521 +0.06(+0.67%)
Oct 17, 2003 9.458 9.464 9.416 9.448 14,094,667 +0.01(+0.05%)
Oct 16, 2003 9.441 9.476 9.422 9.443 11,755,112 -0.01(-0.11%)
Oct 15, 2003 9.496 9.496 9.417 9.453 11,476,275 -0.02(-0.25%)
Oct 14, 2003 9.510 9.606 9.414 9.477 11,431,161 +0.02(+0.22%)
Oct 13, 2003 9.371 9.483 9.386 9.457 11,836,027 +0.09(+0.92%)
Oct 10, 2003 9.314 9.386 9.306 9.371 12,470,251 +0.06(+0.65%)
Oct 09, 2003 9.357 9.357 9.271 9.311 14,452,382 +0.01(+0.11%)
Oct 08, 2003 9.302 9.302 9.259 9.300 15,238,831 -0.00(-0.02%)
Oct 07, 2003 9.163 9.302 9.141 9.302 14,927,977 +0.14(+1.52%)
Oct 06, 2003 9.144 9.196 9.089 9.163 8,077,837 +0.02(+0.21%)
Oct 03, 2003 9.173 9.245 9.118 9.144 19,733,988 +0.05(+0.51%)
Oct 02, 2003 9.036 9.110 9.022 9.098 14,419,783 +0.01(+0.11%)
Oct 01, 2003 8.847 9.094 8.878 9.087 18,743,796 +0.24(+2.72%)
Sep 30, 2003 8.883 8.902 8.814 8.847 15,113,674 -0.04(-0.41%)
Sep 29, 2003 8.830 8.847 8.804 8.883 12,781,105 +0.05(+0.60%)
Sep 26, 2003 8.754 8.843 8.778 8.830 16,606,239 +0.08(+0.86%)
Sep 25, 2003 8.718 8.797 8.709 8.754 14,473,047 +0.04(+0.43%)
Sep 24, 2003 8.787 8.797 8.696 8.716 12,127,380 -0.05(-0.55%)
Sep 23, 2003 8.780 8.809 8.728 8.764 11,298,145 -0.01(-0.16%)
Sep 22, 2003 8.876 8.876 8.663 8.778 11,759,478 -0.10(-1.10%)
Sep 19, 2003 8.864 8.885 8.806 8.876 11,765,882 +0.01(+0.14%)
Sep 18, 2003 8.723 8.883 8.723 8.864 15,050,223 +0.17(+1.96%)
Sep 17, 2003 8.667 8.709 8.656 8.694 9,647,825 +0.03(+0.32%)
Sep 16, 2003 8.600 8.689 8.600 8.667 11,271,659 +0.07(+0.82%)
Sep 15, 2003 8.606 8.630 8.572 8.596 8,974,890 -0.04(-0.46%)
Sep 12, 2003 8.557 8.660 8.536 8.636 16,872,852 +0.08(+0.94%)
Sep 11, 2003 8.625 8.665 8.555 8.555 14,762,363 -0.04(-0.48%)
Sep 10, 2003 8.761 8.761 8.575 8.596 21,217,240 -0.16(-1.86%)
Sep 09, 2003 8.780 8.794 8.713 8.759 10,833,611 -0.04(-0.43%)
Sep 08, 2003 8.740 8.811 8.701 8.797 9,846,038 +0.10(+1.15%)
Sep 05, 2003 8.744 8.801 8.677 8.697 10,980,888 -0.05(-0.53%)
Sep 04, 2003 8.842 8.847 8.735 8.744 11,661,099 -0.10(-1.11%)
Sep 03, 2003 8.787 8.847 8.725 8.842 17,381,628 +0.05(+0.63%)
Sep 02, 2003 8.778 8.809 8.613 8.787 20,355,988 +0.17(+2.01%)
Aug 29, 2003 8.601 8.613 8.519 8.613 11,856,693 +0.01(+0.14%)
Aug 28, 2003 8.543 8.601 8.471 8.601 17,656,098 +0.10(+1.15%)
Aug 27, 2003 8.495 8.521 8.469 8.503 11,018,726 -0.02(-0.24%)
Aug 26, 2003 8.466 8.538 8.407 8.524 16,551,228 -0.01(-0.14%)
Aug 25, 2003 8.440 8.538 8.400 8.536 16,171,102 +0.10(+1.14%)
Aug 22, 2003 8.538 8.543 8.438 8.440 30,543,442 -0.09(-1.07%)
Aug 21, 2003 8.589 8.615 8.486 8.531 18,031,568 -0.05(-0.58%)
Aug 20, 2003 8.655 8.655 8.555 8.581 11,380,807 -0.07(-0.85%)
Aug 19, 2003 8.624 8.699 8.589 8.655 13,021,231 +0.01(+0.08%)
Aug 18, 2003 8.696 8.696 8.612 8.648 9,312,813 -0.03(-0.36%)
Aug 15, 2003 8.672 8.679 8.610 8.679 6,519,784 +0.01(+0.08%)
Aug 14, 2003 8.624 8.696 8.548 8.672 12,400,105 +0.07(+0.86%)
Aug 13, 2003 8.675 8.684 8.574 8.598 12,054,033 -0.05(-0.62%)
Aug 12, 2003 8.661 8.661 8.565 8.651 13,759,946 +0.07(+0.82%)
Aug 11, 2003 8.615 8.624 8.505 8.581 14,140,364 -0.05(-0.60%)
Aug 08, 2003 8.593 8.646 8.581 8.632 8,527,528 +0.05(+0.58%)
Aug 07, 2003 8.572 8.605 8.507 8.582 10,152,817 -0.00(-0.02%)
Aug 06, 2003 8.503 8.656 8.491 8.584 16,065,155 +0.04(+0.42%)
Aug 05, 2003 8.572 8.667 8.539 8.548 15,977,546 -0.09(-1.01%)
Aug 04, 2003 8.606 8.665 8.483 8.636 19,647,544 +0.03(+0.34%)
Aug 01, 2003 8.680 8.682 8.507 8.606 20,686,926 -0.07(-0.85%)
Jul 31, 2003 8.895 8.914 8.649 8.680 26,275,312 -0.14(-1.56%)
Jul 30, 2003 8.900 8.941 8.807 8.818 11,092,074 -0.08(-0.93%)
Jul 29, 2003 8.924 8.950 8.847 8.900 13,507,304 -0.02(-0.17%)
Jul 28, 2003 8.984 8.984 8.897 8.916 12,760,731 -0.03(-0.36%)
Jul 25, 2003 8.847 8.972 8.807 8.948 13,556,203 +0.11(+1.24%)
Jul 24, 2003 9.017 9.017 8.831 8.838 16,766,614 -0.08(-0.85%)
Jul 23, 2003 8.931 8.933 8.831 8.914 12,489,170 -0.01(-0.15%)
Jul 22, 2003 8.814 8.967 8.795 8.928 23,167,062 +0.13(+1.42%)
Jul 21, 2003 8.818 8.818 8.709 8.802 15,702,201 -0.02(-0.27%)
Jul 18, 2003 8.787 8.843 8.723 8.826 13,897,909 +0.07(+0.84%)
Jul 17, 2003 8.847 8.881 8.715 8.752 12,974,079 -0.17(-1.91%)
Jul 16, 2003 8.921 8.959 8.847 8.922 18,889,036 +0.00(+0.02%)
Jul 15, 2003 8.594 9.043 8.594 8.921 21,988,554 -0.19(-2.07%)
Jul 14, 2003 9.087 9.227 9.062 9.110 23,703,490 +0.20(+2.22%)
Jul 11, 2003 8.826 8.924 8.801 8.912 14,838,621 +0.16(+1.79%)
Jul 10, 2003 8.732 8.830 8.546 8.756 16,433,930 +0.02(+0.28%)
Jul 09, 2003 8.727 8.783 8.665 8.732 15,296,461 +0.01(+0.06%)
Jul 08, 2003 8.709 8.752 8.653 8.727 18,796,188 -0.06(-0.66%)
Jul 07, 2003 8.813 8.850 8.764 8.785 13,119,028 +0.08(+0.87%)
Jul 03, 2003 8.756 8.795 8.684 8.709 6,772,716 -0.05(-0.53%)
Jul 02, 2003 8.740 8.759 8.709 8.756 9,326,493 +0.04(+0.51%)
Jul 01, 2003 8.658 8.732 8.569 8.711 17,632,232 +0.05(+0.62%)
Jun 30, 2003 8.787 8.831 8.649 8.658 19,172,240 -0.11(-1.27%)
Jun 27, 2003 8.850 8.885 8.718 8.770 9,166,700 -0.07(-0.82%)
Jun 26, 2003 8.694 8.849 8.675 8.842 12,182,682 +0.14(+1.58%)
Jun 25, 2003 8.754 8.823 8.694 8.704 11,789,749 -0.05(-0.55%)
Jun 24, 2003 8.720 8.801 8.692 8.752 10,394,398 +0.03(+0.37%)
Jun 23, 2003 8.764 8.809 8.701 8.720 10,494,233 -0.08(-0.86%)
Jun 20, 2003 8.830 8.916 8.773 8.795 17,080,378 +0.02(+0.20%)
Jun 19, 2003 8.933 8.933 8.771 8.778 12,075,862 -0.15(-1.73%)
Jun 18, 2003 8.864 8.933 8.850 8.933 10,927,624 +0.03(+0.39%)
Jun 17, 2003 9.070 9.070 8.864 8.898 12,639,649 +0.00(+0.00%)
Jun 16, 2003 8.830 8.909 8.799 8.898 11,709,416 +0.17(+1.93%)
Jun 13, 2003 8.861 8.890 8.728 8.730 13,505,267 -0.12(-1.38%)
Jun 12, 2003 8.890 8.904 8.761 8.852 12,740,647 +0.02(+0.19%)
Jun 11, 2003 8.735 8.837 8.649 8.835 17,904,374 +0.14(+1.60%)
Jun 10, 2003 8.603 8.696 8.524 8.696 14,649,722 +0.14(+1.65%)
Jun 09, 2003 8.584 8.589 8.508 8.555 12,608,796 -0.09(-0.99%)
Jun 06, 2003 8.740 8.787 8.641 8.641 16,325,947 -0.05(-0.59%)
Jun 05, 2003 8.630 8.709 8.512 8.692 14,026,267 +0.06(+0.72%)
Jun 04, 2003 8.435 8.660 8.435 8.630 18,325,250 +0.17(+1.97%)
Jun 03, 2003 8.417 8.471 8.387 8.464 10,545,168 +0.06(+0.76%)
Jun 02, 2003 8.335 8.491 8.335 8.400 16,556,467 +0.10(+1.24%)
May 30, 2003 8.191 8.318 8.177 8.297 13,942,442 +0.13(+1.53%)
May 29, 2003 8.186 8.251 8.122 8.172 12,488,588 -0.03(-0.38%)
May 28, 2003 8.287 8.320 8.177 8.203 13,543,978 -0.08(-1.02%)
May 27, 2003 8.091 8.290 8.052 8.287 16,899,338 +0.16(+1.99%)
May 23, 2003 8.117 8.160 8.100 8.125 9,089,568 +0.04(+0.47%)
May 22, 2003 8.151 8.220 8.079 8.088 11,297,563 -0.04(-0.47%)
May 21, 2003 8.143 8.211 8.107 8.125 12,718,818 -0.01(-0.17%)
May 20, 2003 8.143 8.211 8.074 8.139 11,025,129 -0.03(-0.38%)
May 19, 2003 8.313 8.313 8.160 8.170 10,797,810 -0.14(-1.72%)
May 16, 2003 8.268 8.361 8.235 8.313 11,572,034 +0.04(+0.54%)
May 15, 2003 8.259 8.313 8.225 8.268 11,624,426 +0.07(+0.80%)
May 14, 2003 8.271 8.277 8.148 8.203 11,774,613 -0.03(-0.35%)
May 13, 2003 8.244 8.280 8.213 8.232 9,515,101 -0.03(-0.37%)
May 12, 2003 8.180 8.278 8.125 8.263 11,348,208 +0.12(+1.43%)
May 09, 2003 8.134 8.174 8.045 8.146 13,904,895 +0.06(+0.72%)
May 08, 2003 8.125 8.203 8.072 8.088 11,299,018 -0.12(-1.40%)
May 07, 2003 8.283 8.323 8.163 8.203 14,836,292 -0.11(-1.32%)
May 06, 2003 8.294 8.325 8.235 8.313 14,390,968 +0.06(+0.71%)
May 05, 2003 8.417 8.417 8.232 8.254 13,291,336 -0.16(-1.94%)
May 02, 2003 8.311 8.435 8.289 8.417 15,296,752 +0.11(+1.28%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback