Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brazil Ishares MSCI ETF
(NY:
EWZ
)
29.60
-0.43 (-1.43%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2004
9.355
9.485
9.355
9.462
3,406,241
+0.18(+1.95%)
Feb 26, 2004
9.304
9.315
9.145
9.281
711,251
-0.04(-0.43%)
Feb 25, 2004
9.071
9.349
9.066
9.321
1,765,597
+0.25(+2.75%)
Feb 24, 2004
9.037
9.071
8.975
9.071
375,921
+0.03(+0.38%)
Feb 23, 2004
9.049
9.145
9.003
9.037
400,277
-0.08(-0.93%)
Feb 20, 2004
8.584
9.122
8.499
9.122
4,435,703
+0.19(+2.16%)
Feb 19, 2004
9.134
9.247
8.924
8.930
1,553,104
-0.45(-4.83%)
Feb 18, 2004
9.632
9.632
9.349
9.383
1,077,466
-0.16(-1.66%)
Feb 17, 2004
9.547
9.576
9.428
9.542
1,625,994
-0.03(-0.30%)
Feb 13, 2004
9.950
9.950
9.434
9.570
2,435,550
-0.25(-2.54%)
Feb 12, 2004
9.802
9.916
9.723
9.819
4,328,044
+0.05(+0.46%)
Feb 11, 2004
9.417
9.808
9.338
9.774
2,644,161
+0.37(+3.92%)
Feb 10, 2004
9.383
9.406
9.264
9.406
2,213,174
+0.14(+1.53%)
Feb 09, 2004
9.372
9.542
9.207
9.264
1,161,651
+0.06(+0.62%)
Feb 06, 2004
8.799
9.230
8.799
9.207
3,114,681
+0.31(+3.50%)
Feb 05, 2004
9.162
9.230
8.867
8.896
2,701,873
-0.28(-3.09%)
Feb 04, 2004
9.417
9.491
9.077
9.179
4,764,325
-0.14(-1.52%)
Feb 03, 2004
9.128
9.349
9.128
9.321
2,731,170
+0.21(+2.30%)
Feb 02, 2004
8.918
9.122
8.811
9.111
6,522,158
+0.07(+0.75%)
Jan 30, 2004
9.134
9.349
8.952
9.043
2,737,700
-0.25(-2.74%)
Jan 29, 2004
9.491
9.547
9.066
9.298
6,253,365
-0.50(-5.14%)
Jan 28, 2004
10.22
10.22
9.774
9.802
2,908,541
-0.35(-3.41%)
Jan 27, 2004
10.20
10.22
10.05
10.15
1,518,866
-0.13(-1.27%)
Jan 26, 2004
10.18
10.28
10.07
10.28
2,267,709
+0.29(+2.95%)
Jan 23, 2004
9.859
10.01
9.853
9.984
1,482,509
+0.14(+1.38%)
Jan 22, 2004
9.961
10.00
9.825
9.848
4,515,829
-0.18(-1.81%)
Jan 21, 2004
10.11
10.11
9.955
10.03
1,002,458
-0.18(-1.78%)
Jan 20, 2004
10.16
10.23
10.09
10.21
2,790,294
+0.26(+2.56%)
Jan 16, 2004
9.814
10.02
9.802
9.955
2,743,348
+0.04(+0.40%)
Jan 15, 2004
9.995
10.15
9.853
9.916
1,448,976
-0.25(-2.45%)
Jan 14, 2004
10.44
10.44
9.802
10.16
8,019,139
-0.28(-2.66%)
Jan 13, 2004
10.65
10.66
10.39
10.44
960,101
-0.17(-1.60%)
Jan 12, 2004
10.55
10.65
10.48
10.61
3,283,052
+0.24(+2.35%)
Jan 09, 2004
10.40
10.46
10.23
10.37
3,180,511
+0.04(+0.38%)
Jan 08, 2004
10.22
10.35
10.10
10.33
1,214,422
+0.12(+1.16%)
Jan 07, 2004
10.50
10.50
10.19
10.21
1,210,009
-0.10(-0.99%)
Jan 06, 2004
10.43
10.51
10.15
10.31
5,103,538
-0.08(-0.82%)
Jan 05, 2004
10.02
10.43
9.978
10.40
2,680,164
+0.58(+5.89%)
Jan 02, 2004
9.621
9.904
9.604
9.819
679,483
+0.19(+1.94%)
Dec 31, 2003
9.655
9.661
9.553
9.632
142,956
+0.08(+0.89%)
Dec 30, 2003
9.649
9.672
9.547
9.547
706,662
-0.14(-1.40%)
Dec 29, 2003
9.530
9.729
9.508
9.683
421,809
+0.26(+2.77%)
Dec 26, 2003
9.468
9.468
9.394
9.423
171,371
-0.08(-0.83%)
Dec 24, 2003
9.485
9.576
9.485
9.502
397,630
+0.10(+1.08%)
Dec 23, 2003
9.570
9.570
9.326
9.400
609,240
+0.00(+0.00%)
Dec 22, 2003
9.321
9.457
9.156
9.400
402,924
+0.08(+0.85%)
Dec 19, 2003
9.292
9.377
9.185
9.321
883,857
+0.05(+0.55%)
Dec 18, 2003
9.049
9.292
9.032
9.270
947,570
+0.24(+2.70%)
Dec 17, 2003
8.918
9.043
8.918
9.026
1,238,601
+0.16(+1.79%)
Dec 16, 2003
9.003
9.003
8.811
8.867
132,543
+0.04(+0.45%)
Dec 15, 2003
9.037
9.066
8.805
8.828
555,411
+0.00(+0.00%)
Dec 12, 2003
8.952
8.986
8.816
8.828
943,334
-0.10(-1.08%)
Dec 11, 2003
8.918
8.981
8.828
8.924
384,216
+0.16(+1.88%)
Dec 10, 2003
9.020
9.020
8.731
8.760
5,781,786
-0.17(-1.90%)
Dec 09, 2003
8.964
9.009
8.862
8.930
328,269
+0.22(+2.47%)
Dec 08, 2003
8.743
8.760
8.669
8.714
597,592
-0.02(-0.19%)
Dec 05, 2003
8.641
8.737
8.544
8.731
307,444
+0.12(+1.38%)
Dec 04, 2003
8.556
8.561
8.431
8.612
1,640,820
+0.00(+0.00%)
Dec 03, 2003
8.595
8.618
8.584
8.612
422,515
-0.02(-0.20%)
Dec 02, 2003
8.601
8.601
8.539
8.629
90,185
-0.07(-0.85%)
Dec 01, 2003
8.369
8.743
8.386
8.703
621,947
+0.33(+3.99%)
Nov 28, 2003
8.272
8.459
8.227
8.369
1,071,112
+0.11(+1.30%)
Nov 26, 2003
8.295
8.272
8.210
8.261
319,621
-0.03(-0.41%)
Nov 25, 2003
8.159
8.295
8.159
8.295
1,809,367
+0.03(+0.34%)
Nov 24, 2003
8.102
8.272
8.097
8.267
2,529,619
+0.22(+2.75%)
Nov 21, 2003
7.972
8.074
7.972
8.046
1,169,064
+0.11(+1.36%)
Nov 20, 2003
7.859
7.915
7.859
7.938
1,020,813
+0.06(+0.79%)
Nov 19, 2003
7.899
7.899
7.899
7.876
74,654
-0.01(-0.07%)
Nov 18, 2003
7.848
8.040
7.848
7.881
197,138
-0.01(-0.14%)
Nov 17, 2003
7.864
7.893
7.831
7.893
427,986
-0.10(-1.28%)
Nov 14, 2003
7.978
8.046
7.944
7.995
70,242
+0.02(+0.28%)
Nov 13, 2003
8.006
8.119
7.933
7.972
757,668
-0.03(-0.35%)
Nov 12, 2003
7.848
8.074
7.848
8.000
556,823
+0.21(+2.69%)
Nov 11, 2003
7.881
7.881
7.780
7.791
183,372
-0.14(-1.79%)
Nov 10, 2003
8.080
7.949
7.859
7.933
639,243
-0.14(-1.75%)
Nov 07, 2003
8.085
8.102
7.989
8.074
212,669
+0.11(+1.42%)
Nov 06, 2003
8.034
8.034
7.899
7.961
1,903,788
+0.01(+0.07%)
Nov 05, 2003
8.102
8.023
7.933
7.955
1,102,528
-0.17(-2.09%)
Nov 04, 2003
8.102
8.204
8.063
8.125
219,902
+0.03(+0.38%)
Nov 03, 2003
8.000
8.119
8.000
8.094
2,633,947
+0.19(+2.40%)
Oct 31, 2003
7.870
7.938
7.853
7.904
174,724
-0.07(-0.92%)
Oct 30, 2003
7.938
7.978
7.825
7.978
920,744
+0.03(+0.36%)
Oct 29, 2003
7.978
8.029
7.944
7.949
1,219,716
-0.07(-0.92%)
Oct 28, 2003
7.876
8.210
7.876
8.023
914,037
+0.22(+2.83%)
Oct 27, 2003
7.836
7.836
7.706
7.802
205,786
-0.01(-0.15%)
Oct 24, 2003
7.723
7.836
7.655
7.814
923,567
+0.10(+1.32%)
Oct 23, 2003
7.831
7.842
7.655
7.712
1,535,456
-0.27(-3.41%)
Oct 22, 2003
8.085
8.085
7.961
7.983
378,039
-0.11(-1.33%)
Oct 21, 2003
7.995
8.131
7.995
8.091
1,130,589
+0.11(+1.35%)
Oct 20, 2003
7.933
8.017
7.842
7.983
2,354,365
+0.05(+0.64%)
Oct 17, 2003
7.859
7.949
7.831
7.933
690,072
-0.06(-0.71%)
Oct 16, 2003
8.017
8.051
7.933
7.989
457,812
-0.02(-0.28%)
Oct 15, 2003
8.080
8.182
7.966
8.012
762,609
-0.15(-1.81%)
Oct 14, 2003
8.148
8.250
8.125
8.159
1,575,519
+0.01(+0.14%)
Oct 13, 2003
8.068
8.102
8.017
8.148
4,312,513
+0.10(+1.20%)
Oct 10, 2003
8.006
8.057
7.904
8.051
165,193
+0.03(+0.42%)
Oct 09, 2003
8.046
8.142
7.927
8.017
463,107
+0.03(+0.35%)
Oct 08, 2003
7.876
8.108
7.989
7.989
658,834
+0.11(+1.44%)
Oct 07, 2003
7.848
7.921
7.819
7.876
291,913
+0.01(+0.07%)
Oct 06, 2003
7.746
7.893
7.729
7.870
1,370,615
+0.12(+1.54%)
Oct 03, 2003
7.689
7.836
7.689
7.751
2,008,447
+0.13(+1.71%)
Oct 02, 2003
7.491
7.649
7.479
7.621
1,652,291
+0.23(+3.07%)
Oct 01, 2003
7.292
7.389
7.287
7.394
1,518,513
+0.23(+3.16%)
Sep 30, 2003
7.094
7.196
7.094
7.168
253,438
+0.11(+1.61%)
Sep 29, 2003
6.964
7.054
6.964
7.054
64,418
+0.05(+0.65%)
Sep 26, 2003
6.896
7.020
6.896
7.009
471,932
+0.14(+1.98%)
Sep 25, 2003
7.202
7.202
6.873
6.873
288,383
-0.17(-2.41%)
Sep 24, 2003
7.179
7.264
7.088
7.043
664,128
-0.11(-1.58%)
Sep 23, 2003
7.355
7.355
7.117
7.156
1,667,646
-0.19(-2.62%)
Sep 22, 2003
7.411
7.417
7.411
7.349
477,403
-0.11(-1.52%)
Sep 19, 2003
7.615
7.615
7.406
7.462
237,201
-0.03(-0.45%)
Sep 18, 2003
7.366
7.502
7.366
7.496
2,246,884
+0.22(+2.96%)
Sep 17, 2003
7.304
7.326
7.258
7.281
570,060
+0.02(+0.23%)
Sep 16, 2003
7.451
7.451
7.264
7.264
211,787
-0.13(-1.76%)
Sep 15, 2003
7.451
7.479
7.287
7.394
262,086
-0.10(-1.29%)
Sep 12, 2003
7.502
7.536
7.287
7.491
356,684
+0.12(+1.69%)
Sep 11, 2003
7.434
7.434
7.321
7.366
1,989,739
+0.19(+2.69%)
Sep 10, 2003
7.168
7.332
7.088
7.173
2,348,012
-0.05(-0.71%)
Sep 09, 2003
7.366
7.366
7.083
7.224
1,189,537
-0.14(-1.85%)
Sep 08, 2003
7.502
7.530
7.349
7.360
934,510
-0.07(-0.99%)
Sep 05, 2003
7.343
7.479
7.281
7.434
1,673,117
+0.13(+1.78%)
Sep 04, 2003
7.196
7.321
7.190
7.304
1,951,264
+0.20(+2.87%)
Sep 03, 2003
7.083
7.202
7.083
7.100
164,664
-0.01(-0.16%)
Sep 02, 2003
6.986
7.151
6.958
7.111
1,983,915
+0.16(+2.37%)
Aug 29, 2003
6.913
6.952
6.816
6.947
147,544
+0.06(+0.91%)
Aug 28, 2003
6.901
6.975
6.805
6.884
248,673
+0.05(+0.75%)
Aug 27, 2003
6.709
6.833
6.709
6.833
1,857,019
+0.16(+2.38%)
Aug 26, 2003
6.590
6.697
6.550
6.675
524,349
+0.11(+1.64%)
Aug 25, 2003
6.629
6.635
6.561
6.567
285,030
-0.07(-1.02%)
Aug 22, 2003
6.669
6.680
6.533
6.635
2,697,107
+0.01(+0.09%)
Aug 21, 2003
6.556
6.629
6.499
6.629
1,625,818
+0.08(+1.30%)
Aug 20, 2003
6.425
6.584
6.318
6.544
1,950,558
+0.03(+0.52%)
Aug 19, 2003
6.454
6.510
6.420
6.510
210,728
+0.09(+1.41%)
Aug 18, 2003
6.425
6.448
6.386
6.420
111,541
+0.07(+1.16%)
Aug 15, 2003
6.437
6.448
6.346
6.346
493,287
+0.03(+0.45%)
Aug 14, 2003
6.165
6.346
6.097
6.318
63,359
+0.16(+2.58%)
Aug 13, 2003
6.199
6.210
6.108
6.159
98,304
-0.02(-0.37%)
Aug 12, 2003
6.187
6.204
6.182
6.182
43,416
+0.04(+0.65%)
Aug 11, 2003
6.238
6.238
6.119
6.142
24,708
-0.06(-0.91%)
Aug 08, 2003
6.142
6.199
6.051
6.199
98,127
+0.14(+2.24%)
Aug 07, 2003
5.949
6.108
5.864
6.063
160,075
+0.26(+4.49%)
Aug 06, 2003
5.944
5.944
5.774
5.802
40,416
-0.05(-0.87%)
Aug 05, 2003
5.779
5.898
5.779
5.853
2,385,428
+0.08(+1.37%)
Aug 04, 2003
5.791
5.796
5.592
5.774
881,034
-0.16(-2.77%)
Aug 01, 2003
6.204
6.204
5.938
5.938
191,843
-0.25(-4.03%)
Jul 31, 2003
6.210
6.227
6.153
6.187
2,165,522
+0.03(+0.46%)
Jul 30, 2003
6.306
6.306
6.159
6.159
85,420
-0.14(-2.25%)
Jul 29, 2003
6.374
6.374
6.278
6.301
66,889
-0.08(-1.24%)
Jul 28, 2003
6.408
6.408
6.352
6.380
26,826
-0.03(-0.44%)
Jul 25, 2003
6.431
6.442
6.340
6.408
42,004
+0.08(+1.25%)
Jul 24, 2003
6.369
6.431
6.329
6.329
86,656
+0.02(+0.36%)
Jul 23, 2003
6.431
6.431
6.301
6.306
106,775
-0.11(-1.68%)
Jul 22, 2003
6.306
6.425
6.306
6.414
95,833
+0.14(+2.17%)
Jul 21, 2003
6.289
6.318
6.221
6.278
100,245
-0.02(-0.36%)
Jul 18, 2003
6.244
6.312
6.244
6.301
95,480
+0.07(+1.09%)
Jul 17, 2003
6.272
6.312
6.199
6.233
237,201
-0.08(-1.26%)
Jul 16, 2003
6.352
6.352
6.261
6.312
24,531
-0.04(-0.62%)
Jul 15, 2003
6.369
6.414
6.306
6.352
231,906
+0.06(+0.90%)
Jul 14, 2003
6.261
6.306
6.119
6.295
231,906
+0.15(+2.40%)
Jul 11, 2003
6.227
6.255
6.136
6.148
58,947
-0.06(-1.00%)
Jul 10, 2003
6.221
6.272
6.193
6.210
33,532
-0.09(-1.50%)
Jul 09, 2003
6.255
6.363
6.238
6.305
161,664
+0.03(+0.42%)
Jul 08, 2003
6.187
6.312
6.187
6.278
72,890
+0.05(+0.82%)
Jul 07, 2003
6.176
6.289
6.170
6.227
285,559
+0.08(+1.38%)
Jul 03, 2003
6.216
6.216
6.136
6.142
108,364
-0.09(-1.45%)
Jul 02, 2003
6.193
6.284
6.193
6.233
37,062
+0.12(+1.95%)
Jul 01, 2003
5.989
6.114
5.972
6.114
37,062
+0.10(+1.70%)
Jun 30, 2003
6.006
6.091
5.983
6.012
241,437
+0.00(+0.00%)
Jun 27, 2003
6.046
6.074
5.972
6.012
54,358
-0.03(-0.56%)
Jun 26, 2003
6.057
6.057
5.961
6.046
56,829
+0.05(+0.76%)
Jun 25, 2003
6.012
6.159
6.000
6.000
202,609
+0.03(+0.47%)
Jun 24, 2003
5.966
6.102
5.955
5.972
296,148
-0.03(-0.47%)
Jun 23, 2003
5.989
6.057
5.955
6.000
1,189,360
-0.05(-0.75%)
Jun 20, 2003
6.085
6.142
5.989
6.046
139,249
-0.04(-0.65%)
Jun 19, 2003
6.034
6.204
6.034
6.085
259,792
-0.02(-0.37%)
Jun 18, 2003
6.289
6.289
6.068
6.108
130,778
-0.16(-2.53%)
Jun 17, 2003
6.369
6.374
6.238
6.267
92,656
-0.04(-0.63%)
Jun 16, 2003
6.346
6.369
6.238
6.306
1,040,050
+0.02(+0.36%)
Jun 13, 2003
6.420
6.420
6.284
6.284
126,895
-0.06(-0.89%)
Jun 12, 2003
6.278
6.369
6.210
6.340
208,080
+0.05(+0.72%)
Jun 11, 2003
6.250
6.312
6.153
6.295
228,377
+0.03(+0.45%)
Jun 10, 2003
6.352
6.425
6.193
6.267
309,915
-0.02(-0.36%)
Jun 09, 2003
6.340
6.340
6.204
6.289
189,902
+0.02(+0.36%)
Jun 06, 2003
6.397
6.431
6.261
6.267
225,553
+0.03(+0.45%)
Jun 05, 2003
6.221
6.284
6.108
6.238
588,062
+0.08(+1.29%)
Jun 04, 2003
6.080
6.221
6.057
6.159
580,296
+0.21(+3.52%)
Jun 03, 2003
5.859
5.989
5.836
5.949
145,780
+0.08(+1.45%)
Jun 02, 2003
5.972
6.034
5.836
5.864
90,538
-0.15(-2.54%)
May 30, 2003
6.006
6.085
5.915
6.017
344,683
+0.02(+0.38%)
May 29, 2003
5.944
6.080
5.944
5.995
1,402,912
+0.12(+2.03%)
May 28, 2003
5.904
5.938
5.842
5.876
720,958
+0.02(+0.29%)
May 27, 2003
5.632
5.859
5.632
5.859
571,648
-0.10(-1.71%)
May 23, 2003
5.910
5.983
5.881
5.961
291,913
+0.09(+1.54%)
May 22, 2003
5.825
5.904
5.779
5.870
2,645,926
+0.09(+1.57%)
May 21, 2003
5.768
5.802
5.615
5.779
72,360
+0.12(+2.10%)
May 20, 2003
5.581
5.666
5.553
5.660
296,501
+0.02(+0.30%)
May 19, 2003
5.774
5.830
5.643
5.643
495,581
-0.29(-4.87%)
May 16, 2003
5.808
5.938
5.734
5.932
170,312
+0.06(+1.06%)
May 15, 2003
5.983
6.023
5.819
5.870
452,694
-0.20(-3.36%)
May 14, 2003
6.182
6.182
6.034
6.074
81,890
-0.08(-1.29%)
May 13, 2003
6.199
6.227
6.119
6.153
232,965
+0.03(+0.56%)
May 12, 2003
6.034
6.148
6.012
6.119
425,691
+0.07(+1.22%)
May 09, 2003
6.006
6.046
5.915
6.046
213,022
+0.19(+3.19%)
May 08, 2003
5.870
5.915
5.791
5.859
148,603
+0.02(+0.39%)
May 07, 2003
5.779
5.842
5.728
5.836
627,066
+0.15(+2.59%)
May 06, 2003
5.700
5.711
5.643
5.689
844,147
-0.01(-0.10%)
May 05, 2003
5.762
5.802
5.672
5.694
375,569
-0.04(-0.69%)
May 02, 2003
5.723
5.813
5.694
5.734
212,316
+0.01(+0.20%)
May 01, 2003
5.751
5.802
5.677
5.723
182,842
+0.00(+0.00%)
Apr 30, 2003
5.819
5.819
5.723
5.723
189,902
-0.02(-0.39%)
Apr 29, 2003
5.689
5.893
5.677
5.745
1,419,326
+0.18(+3.15%)
Apr 28, 2003
5.405
5.581
5.337
5.570
573,589
+0.16(+3.04%)
Apr 25, 2003
5.422
5.434
5.377
5.405
46,240
-0.01(-0.10%)
Apr 24, 2003
5.547
5.547
5.383
5.411
145,427
-0.12(-2.25%)
Apr 23, 2003
5.473
5.536
5.451
5.536
126,366
+0.09(+1.66%)
Apr 22, 2003
5.337
5.456
5.320
5.445
124,601
-0.02(-0.31%)
Apr 21, 2003
5.575
5.575
5.394
5.462
125,483
+0.06(+1.15%)
Apr 17, 2003
5.354
5.434
5.343
5.400
165,723
+0.14(+2.69%)
Apr 16, 2003
5.252
5.337
5.218
5.258
460,283
+0.02(+0.32%)
Apr 15, 2003
5.145
5.241
5.139
5.241
523,290
+0.15(+2.89%)
Apr 14, 2003
5.088
5.099
5.031
5.094
427,986
+0.07(+1.35%)
Apr 11, 2003
4.992
5.071
4.963
5.026
147,368
+0.06(+1.14%)
Apr 10, 2003
5.026
5.043
4.946
4.969
27,179
-0.07(-1.46%)
Apr 09, 2003
5.065
5.099
5.037
5.043
428,515
-0.03(-0.56%)
Apr 08, 2003
5.264
5.264
5.048
5.071
254,673
-0.14(-2.72%)
Apr 07, 2003
5.383
5.383
5.213
5.213
295,619
+0.06(+1.21%)
Apr 04, 2003
5.122
5.162
5.054
5.150
135,014
+0.05(+0.89%)
Apr 03, 2003
5.094
5.128
5.026
5.105
847,324
+0.07(+1.35%)
Apr 02, 2003
5.133
5.133
5.003
5.037
685,131
+0.14(+2.77%)
Apr 01, 2003
4.810
4.901
4.771
4.901
173,135
+0.17(+3.59%)
Mar 31, 2003
4.742
4.760
4.652
4.731
63,889
-0.03(-0.71%)
Mar 28, 2003
4.731
4.765
4.708
4.765
504,406
+0.05(+0.96%)
Mar 27, 2003
4.624
4.720
4.601
4.720
21,002
-0.01(-0.12%)
Mar 26, 2003
4.742
4.742
4.686
4.726
84,361
+0.02(+0.36%)
Mar 25, 2003
4.652
4.708
4.629
4.708
503,876
+0.08(+1.71%)
Mar 24, 2003
4.680
4.680
4.624
4.629
283,618
-0.12(-2.62%)
Mar 21, 2003
4.731
4.754
4.652
4.754
1,046,757
+0.15(+3.33%)
Mar 20, 2003
4.510
4.618
4.499
4.601
133,602
+0.02(+0.50%)
Mar 19, 2003
4.618
4.663
4.561
4.578
134,308
-0.05(-0.98%)
Mar 18, 2003
4.612
4.624
4.567
4.624
214,434
+0.08(+1.75%)
Mar 17, 2003
4.527
4.612
4.488
4.544
709,663
+0.00(+0.00%)
Mar 14, 2003
4.635
4.635
4.527
4.544
255,732
-0.02(-0.37%)
Mar 13, 2003
4.459
4.573
4.448
4.561
259,615
+0.12(+2.81%)
Mar 12, 2003
4.363
4.437
4.312
4.437
103,246
+0.10(+2.35%)
Mar 11, 2003
4.244
4.340
4.244
4.335
64,065
+0.10(+2.41%)
Mar 10, 2003
4.306
4.357
4.233
4.233
19,766
-0.17(-3.86%)
Mar 07, 2003
4.346
4.420
4.335
4.403
108,717
+0.07(+1.70%)
Mar 06, 2003
4.272
4.346
4.267
4.329
211,610
+0.10(+2.28%)
Mar 05, 2003
4.301
4.301
4.159
4.233
85,067
+0.03(+0.81%)
Mar 04, 2003
4.187
4.267
4.187
4.199
95,657
-0.04(-0.94%)
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
.