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

FTSE 100 Index (IX: FTSE )

8,139.83 +60.97 (+0.75%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2004 4412 4436 4391 4391 2,147,266,048 -20.80(-0.47%)
Jan 30, 2004 4468 4468 4410 4412 1,879,773,952 -56.60(-1.27%)
Jan 29, 2004 4447 4474 4427 4468 2,133,549,184 +21.10(+0.47%)
Jan 28, 2004 4446 4480 4445 4447 2,131,948,416 +1.50(+0.03%)
Jan 27, 2004 4461 4482 4433 4446 1,708,534,400 +0.00(+0.00%)
Jan 26, 2004 4461 4482 4433 4446 1,708,534,400 -15.30(-0.34%)
Jan 24, 2004 4477 4483 4439 4461 2,118,088,576 -16.00(-0.36%)
Jan 23, 2004 4511 4531 4477 4477 1,931,583,360 -34.40(-0.76%)
Jan 22, 2004 4499 4511 4487 4511 1,993,172,608 +11.90(+0.26%)
Jan 21, 2004 4518 4528 4498 4499 1,823,723,392 -18.80(-0.42%)
Jan 20, 2004 4488 4526 4488 4518 1,412,471,040 +0.00(+0.00%)
Jan 19, 2004 4488 4526 4488 4518 1,412,471,040 +30.20(+0.67%)
Jan 17, 2004 4456 4492 4456 4488 2,145,911,808 +31.80(+0.71%)
Jan 16, 2004 4461 4474 4443 4456 2,145,902,208 -5.30(-0.12%)
Jan 15, 2004 4440 4464 4431 4461 2,142,098,432 +21.30(+0.48%)
Jan 14, 2004 4450 4478 4437 4440 1,921,308,416 -9.50(-0.21%)
Jan 13, 2004 4466 4466 4443 4450 1,758,017,152 +0.00(+0.00%)
Jan 12, 2004 4466 4466 4443 4450 1,758,017,152 -16.70(-0.37%)
Jan 10, 2004 4494 4496 4445 4466 2,147,016,832 -27.90(-0.62%)
Jan 09, 2004 4473 4520 4473 4494 2,147,189,632 +21.20(+0.47%)
Jan 08, 2004 4505 4512 4466 4473 2,138,137,600 -32.20(-0.71%)
Jan 07, 2004 4513 4523 4490 4505 2,059,454,208 -8.10(-0.18%)
Jan 06, 2004 4510 4515 4495 4513 1,405,558,400 +0.00(+0.00%)
Jan 05, 2004 4510 4515 4495 4513 1,405,558,400 +3.10(+0.07%)
Jan 03, 2004 4477 4518 4477 4510 578,018,432 +33.30(+0.74%)
Jan 02, 2004 4477 4477 4477 4477 0 +0.00(+0.00%)
Jan 01, 2004 4470 4492 4470 4477 240,899,600 +6.50(+0.15%)
Dec 31, 2003 4458 4477 4453 4470 654,408,512 +12.90(+0.29%)
Dec 30, 2003 4445 4461 4433 4458 522,401,088 +0.00(+0.00%)
Dec 29, 2003 4445 4461 4433 4458 522,401,088 +12.80(+0.29%)
Dec 27, 2003 4445 4445 4445 4445 0 +0.00(+0.00%)
Dec 26, 2003 4445 4445 4445 4445 0 +0.00(+0.00%)
Dec 25, 2003 4441 4457 4433 4445 294,396,000 +3.80(+0.09%)
Dec 24, 2003 4424 4441 4412 4441 1,081,078,016 +16.90(+0.38%)
Dec 23, 2003 4412 4432 4392 4424 1,015,013,696 +0.00(+0.00%)
Dec 22, 2003 4412 4432 4392 4424 1,015,013,696 +11.70(+0.27%)
Dec 20, 2003 4397 4428 4389 4412 1,525,690,112 +15.00(+0.34%)
Dec 19, 2003 4354 4403 4348 4397 1,854,662,144 +43.10(+0.99%)
Dec 18, 2003 4333 4366 4333 4354 2,015,777,024 +21.20(+0.49%)
Dec 17, 2003 4348 4351 4329 4333 1,896,699,392 -15.00(-0.34%)
Dec 16, 2003 4348 4397 4348 4348 1,464,465,664 +0.00(+0.00%)
Dec 15, 2003 4348 4397 4348 4348 1,464,465,664 +0.40(+0.01%)
Dec 13, 2003 4331 4367 4330 4348 1,494,091,264 +16.30(+0.38%)
Dec 12, 2003 4335 4347 4316 4331 1,852,654,208 -4.10(-0.09%)
Dec 11, 2003 4380 4380 4312 4335 1,954,990,848 -44.20(-1.01%)
Dec 10, 2003 4360 4408 4360 4380 1,900,909,952 +19.80(+0.45%)
Dec 09, 2003 4367 4367 4338 4360 1,274,517,760 +0.00(+0.00%)
Dec 08, 2003 4367 4367 4338 4360 1,274,517,760 -7.20(-0.16%)
Dec 06, 2003 4378 4385 4338 4367 1,518,092,160 -11.20(-0.26%)
Dec 05, 2003 4392 4392 4372 4378 1,748,247,808 -13.80(-0.31%)
Dec 04, 2003 4379 4402 4373 4392 2,145,700,352 +13.10(+0.30%)
Dec 03, 2003 4410 4416 4360 4379 1,956,833,536 -31.10(-0.71%)
Dec 02, 2003 4343 4410 4343 4410 1,574,257,792 +0.00(+0.00%)
Dec 01, 2003 4343 4410 4343 4410 1,574,257,792 +67.40(+1.55%)
Nov 29, 2003 4361 4380 4333 4343 1,299,647,360 -18.50(-0.42%)
Nov 28, 2003 4370 4390 4351 4361 1,043,348,224 -9.30(-0.21%)
Nov 27, 2003 4389 4424 4367 4370 2,007,166,848 -18.40(-0.42%)
Nov 26, 2003 4382 4409 4378 4389 2,145,404,800 +6.40(+0.15%)
Nov 25, 2003 4319 4384 4319 4382 1,838,710,400 +0.00(+0.00%)
Nov 24, 2003 4319 4384 4319 4382 1,838,710,400 +63.40(+1.47%)
Nov 22, 2003 4308 4324 4296 4319 1,673,561,472 +11.00(+0.26%)
Nov 21, 2003 4327 4356 4270 4308 2,092,276,992 -19.40(-0.45%)
Nov 20, 2003 4355 4355 4316 4327 2,117,673,344 -27.30(-0.63%)
Nov 19, 2003 4339 4375 4339 4355 2,145,406,464 +15.80(+0.36%)
Nov 18, 2003 4397 4397 4337 4339 1,660,488,960 +0.00(+0.00%)
Nov 17, 2003 4397 4397 4337 4339 1,660,488,960 -58.10(-1.32%)
Nov 15, 2003 4373 4413 4373 4397 1,741,157,632 +24.00(+0.55%)
Nov 14, 2003 4371 4407 4361 4373 1,953,130,752 +1.70(+0.04%)
Nov 13, 2003 4345 4373 4336 4371 1,644,561,152 +26.20(+0.60%)
Nov 12, 2003 4342 4349 4314 4345 1,316,992,256 +3.30(+0.08%)
Nov 11, 2003 4377 4377 4339 4342 1,269,205,248 +0.00(+0.00%)
Nov 10, 2003 4377 4377 4339 4342 1,269,205,248 -35.10(-0.80%)
Nov 08, 2003 4324 4389 4324 4377 2,006,612,352 +52.70(+1.22%)
Nov 07, 2003 4303 4338 4283 4324 1,783,427,968 +20.80(+0.48%)
Nov 06, 2003 4330 4330 4288 4303 1,827,150,848 -26.90(-0.62%)
Nov 05, 2003 4333 4353 4322 4330 1,806,899,968 -2.30(-0.05%)
Nov 04, 2003 4288 4338 4286 4333 1,402,839,424 +0.00(+0.00%)
Nov 03, 2003 4288 4338 4286 4333 1,402,839,424 +45.00(+1.05%)
Nov 01, 2003 4301 4301 4274 4288 1,741,273,600 -13.30(-0.31%)
Oct 31, 2003 4266 4333 4260 4301 1,881,952,384 +35.20(+0.83%)
Oct 30, 2003 4273 4293 4256 4266 1,608,633,344 -7.20(-0.17%)
Oct 29, 2003 4251 4280 4251 4273 1,535,864,448 +21.60(+0.51%)
Oct 28, 2003 4239 4267 4238 4251 1,305,951,744 +0.00(+0.00%)
Oct 27, 2003 4239 4267 4238 4251 1,305,951,744 +12.30(+0.29%)
Oct 24, 2003 4240 4249 4219 4239 1,316,366,464 -1.20(-0.03%)
Oct 23, 2003 4286 4286 4212 4240 2,071,427,200 -45.40(-1.06%)
Oct 22, 2003 4352 4359 4266 4286 2,138,838,400 -66.70(-1.53%)
Oct 21, 2003 4348 4378 4347 4352 1,805,893,632 +4.70(+0.11%)
Oct 20, 2003 4344 4370 4329 4348 1,383,834,496 +0.00(+0.00%)
Oct 19, 2003 4344 4370 4329 4348 1,383,834,496 +3.60(+0.08%)
Oct 17, 2003 4340 4360 4334 4344 1,876,887,552 +4.30(+0.10%)
Oct 16, 2003 4369 4371 4326 4340 1,774,972,032 -29.10(-0.67%)
Oct 15, 2003 4334 4394 4334 4369 2,144,064,256 +34.70(+0.80%)
Oct 14, 2003 4362 4375 4324 4334 1,813,436,032 -28.20(-0.65%)
Oct 13, 2003 4311 4362 4310 4362 1,437,187,584 +0.00(+0.00%)
Oct 12, 2003 4311 4362 4310 4362 1,437,187,584 +51.30(+1.19%)
Oct 10, 2003 4314 4327 4291 4311 1,993,951,744 -2.90(-0.07%)
Oct 09, 2003 4269 4317 4259 4314 1,765,327,232 +45.30(+1.06%)
Oct 08, 2003 4272 4316 4258 4269 2,007,120,768 -3.40(-0.08%)
Oct 07, 2003 4270 4276 4242 4272 1,787,527,424 +1.90(+0.04%)
Oct 06, 2003 4274 4286 4260 4270 1,321,029,120 +0.00(+0.00%)
Oct 05, 2003 4274 4286 4260 4270 1,321,029,120 -3.90(-0.09%)
Oct 03, 2003 4209 4285 4207 4274 1,898,122,368 +64.90(+1.54%)
Oct 02, 2003 4169 4209 4169 4209 1,870,685,568 +39.90(+0.96%)
Oct 01, 2003 4091 4169 4091 4169 2,087,616,768 +77.90(+1.90%)
Sep 30, 2003 4143 4164 4082 4091 1,938,646,144 -51.40(-1.24%)
Sep 29, 2003 4157 4191 4136 4143 1,710,707,968 +0.00(+0.00%)
Sep 28, 2003 4157 4191 4136 4143 1,710,707,968 -14.40(-0.35%)
Sep 26, 2003 4202 4202 4146 4157 1,971,722,624 -45.10(-1.07%)
Sep 25, 2003 4236 4236 4176 4202 1,926,333,184 -34.20(-0.81%)
Sep 24, 2003 4222 4265 4222 4236 2,117,074,048 +14.70(+0.35%)
Sep 23, 2003 4228 4251 4201 4222 2,147,404,416 -6.50(-0.15%)
Sep 22, 2003 4257 4257 4198 4228 1,654,632,064 +0.00(+0.00%)
Sep 21, 2003 4257 4257 4198 4228 1,654,632,064 -28.80(-0.68%)
Sep 19, 2003 4315 4321 4245 4257 2,042,256,000 -57.70(-1.34%)
Sep 18, 2003 4293 4315 4284 4315 1,787,772,800 +21.70(+0.51%)
Sep 17, 2003 4299 4330 4293 4293 2,037,072,256 -6.00(-0.14%)
Sep 16, 2003 4261 4302 4260 4299 1,778,827,264 +38.10(+0.89%)
Sep 15, 2003 4238 4277 4238 4261 1,616,116,608 +0.00(+0.00%)
Sep 14, 2003 4238 4277 4238 4261 1,616,116,608 +23.10(+0.55%)
Sep 12, 2003 4242 4276 4230 4238 1,624,087,168 -4.40(-0.10%)
Sep 11, 2003 4252 4266 4227 4242 1,729,597,568 -9.90(-0.23%)
Sep 10, 2003 4264 4264 4241 4252 1,864,898,048 -11.80(-0.28%)
Sep 09, 2003 4292 4294 4254 4264 1,840,525,440 -28.20(-0.66%)
Sep 08, 2003 4257 4298 4250 4292 1,569,108,992 +0.00(+0.00%)
Sep 07, 2003 4257 4298 4250 4292 1,569,108,992 +34.90(+0.82%)
Sep 05, 2003 4249 4261 4227 4257 1,839,870,464 +8.40(+0.20%)
Sep 04, 2003 4262 4270 4241 4249 1,888,510,464 -13.30(-0.31%)
Sep 03, 2003 4204 4279 4204 4262 2,135,917,184 +57.70(+1.37%)
Sep 02, 2003 4204 4218 4193 4204 2,049,612,416 +0.00(+0.00%)
Sep 01, 2003 4161 4222 4161 4204 1,428,093,440 +0.00(+0.00%)
Aug 31, 2003 4161 4222 4161 4204 1,428,093,440 +43.30(+1.04%)
Aug 29, 2003 4198 4228 4161 4161 1,680,297,984 -36.90(-0.88%)
Aug 28, 2003 4206 4229 4182 4198 1,444,709,760 -8.40(-0.20%)
Aug 27, 2003 4177 4214 4177 4206 1,533,279,744 +29.00(+0.69%)
Aug 26, 2003 4226 4228 4172 4177 1,696,856,832 -48.50(-1.15%)
Aug 25, 2003 4226 4226 4226 4226 0 +0.00(+0.00%)
Aug 24, 2003 4226 4226 4226 4226 0 +0.00(+0.00%)
Aug 22, 2003 4224 4265 4222 4226 1,415,582,976 +2.40(+0.06%)
Aug 21, 2003 4217 4250 4217 4224 1,508,749,056 +6.10(+0.14%)
Aug 20, 2003 4251 4254 4196 4217 1,517,095,168 -33.40(-0.79%)
Aug 19, 2003 4272 4287 4246 4251 1,573,595,520 -21.30(-0.50%)
Aug 18, 2003 4247 4273 4245 4272 1,093,759,744 +0.00(+0.00%)
Aug 17, 2003 4247 4273 4245 4272 1,093,759,744 +24.80(+0.58%)
Aug 15, 2003 4238 4266 4234 4247 1,344,518,272 +9.50(+0.22%)
Aug 14, 2003 4181 4243 4181 4238 1,799,338,624 +57.10(+1.37%)
Aug 13, 2003 4186 4217 4175 4181 1,535,384,576 -4.90(-0.12%)
Aug 12, 2003 4177 4204 4171 4186 1,243,595,520 +8.90(+0.21%)
Aug 11, 2003 4148 4182 4148 4177 1,255,757,952 +0.00(+0.00%)
Aug 10, 2003 4148 4182 4148 4177 1,255,757,952 +28.90(+0.70%)
Aug 08, 2003 4096 4161 4096 4148 1,707,488,384 +52.20(+1.27%)
Aug 07, 2003 4070 4096 4060 4096 1,649,721,088 +25.20(+0.62%)
Aug 06, 2003 4121 4121 4045 4070 1,582,264,576 -50.60(-1.23%)
Aug 05, 2003 4100 4131 4091 4121 1,351,100,416 +20.90(+0.51%)
Aug 04, 2003 4098 4147 4086 4100 1,317,699,328 +0.00(+0.00%)
Aug 03, 2003 4098 4147 4086 4100 1,317,699,328 +1.70(+0.04%)
Aug 01, 2003 4157 4157 4097 4098 1,414,267,264 -58.60(-1.41%)
Jul 31, 2003 4141 4171 4114 4157 1,761,536,000 +15.80(+0.38%)
Jul 30, 2003 4137 4159 4132 4141 1,312,864,640 +4.20(+0.10%)
Jul 29, 2003 4149 4164 4125 4137 1,698,880,256 -11.80(-0.28%)
Jul 28, 2003 4131 4183 4131 4149 1,306,518,656 +0.00(+0.00%)
Jul 27, 2003 4131 4183 4131 4149 1,306,518,656 +17.60(+0.43%)
Jul 25, 2003 4150 4150 4116 4131 1,417,652,736 -18.40(-0.44%)
Jul 24, 2003 4086 4155 4086 4150 1,873,260,800 +63.10(+1.54%)
Jul 23, 2003 4080 4115 4078 4086 1,772,697,216 +6.70(+0.16%)
Jul 22, 2003 4044 4080 4044 4080 1,811,406,208 +35.50(+0.88%)
Jul 21, 2003 4073 4098 4044 4044 1,242,849,664 +0.00(+0.00%)
Jul 20, 2003 4073 4098 4044 4044 1,242,849,664 -28.90(-0.71%)
Jul 18, 2003 4057 4090 4057 4073 1,320,108,288 +16.60(+0.41%)
Jul 17, 2003 4077 4083 4032 4057 2,023,798,016 -20.50(-0.50%)
Jul 16, 2003 4102 4132 4077 4077 2,034,302,848 -25.40(-0.62%)
Jul 15, 2003 4128 4136 4102 4102 1,673,878,656 -25.10(-0.61%)
Jul 14, 2003 4058 4136 4058 4128 1,323,850,880 +0.00(+0.00%)
Jul 13, 2003 4058 4136 4058 4128 1,323,850,880 +69.50(+1.71%)
Jul 11, 2003 4029 4064 4014 4058 1,289,993,856 +29.30(+0.73%)
Jul 10, 2003 4055 4068 4014 4029 1,448,587,776 -25.90(-0.64%)
Jul 09, 2003 4074 4087 4049 4055 1,581,459,584 -18.90(-0.46%)
Jul 08, 2003 4075 4088 4051 4074 1,718,774,400 -1.20(-0.03%)
Jul 07, 2003 4022 4077 4021 4075 1,378,312,576 +0.00(+0.00%)
Jul 06, 2003 4022 4077 4021 4075 1,378,312,576 +53.30(+1.33%)
Jul 04, 2003 4025 4031 4001 4022 874,300,096 -3.30(-0.08%)
Jul 03, 2003 4007 4031 3980 4025 1,844,877,440 +17.90(+0.45%)
Jul 02, 2003 3964 4026 3964 4007 2,039,363,968 +43.00(+1.08%)
Jul 01, 2003 4031 4041 3952 3964 1,754,747,136 -67.30(-1.67%)
Jun 30, 2003 4068 4099 4022 4031 1,432,135,936 +0.00(+0.00%)
Jun 29, 2003 4068 4099 4022 4031 1,432,135,936 -36.60(-0.90%)
Jun 27, 2003 4042 4073 4041 4068 1,304,274,048 +26.10(+0.65%)
Jun 26, 2003 4068 4077 4029 4042 1,502,692,992 -26.20(-0.64%)
Jun 25, 2003 4061 4090 4050 4068 2,014,435,968 +7.00(+0.17%)
Jun 24, 2003 4088 4095 4052 4061 1,631,847,040 -27.00(-0.66%)
Jun 23, 2003 4160 4160 4081 4088 1,330,486,016 +0.00(+0.00%)
Jun 22, 2003 4160 4160 4081 4088 1,330,486,016 -72.20(-1.74%)
Jun 20, 2003 4132 4169 4119 4160 1,359,239,936 +28.60(+0.69%)
Jun 19, 2003 4207 4211 4129 4132 1,587,501,952 -75.50(-1.79%)
Jun 18, 2003 4190 4219 4173 4207 2,034,306,944 +16.60(+0.40%)
Jun 17, 2003 4153 4199 4153 4190 2,071,921,024 +37.50(+0.90%)
Jun 16, 2003 4134 4174 4112 4153 1,390,217,984 +0.00(+0.00%)
Jun 15, 2003 4134 4174 4112 4153 1,390,217,984 +18.80(+0.45%)
Jun 13, 2003 4161 4180 4125 4134 1,179,667,968 -27.20(-0.65%)
Jun 12, 2003 4150 4194 4150 4161 1,905,479,040 +11.10(+0.27%)
Jun 11, 2003 4113 4162 4113 4150 2,018,955,008 +37.20(+0.90%)
Jun 10, 2003 4129 4132 4109 4113 1,815,480,960 -16.10(-0.39%)
Jun 09, 2003 4151 4151 4101 4129 1,246,896,000 +0.00(+0.00%)
Jun 08, 2003 4151 4151 4101 4129 1,246,896,000 -21.70(-0.52%)
Jun 06, 2003 4104 4178 4104 4151 1,985,064,960 +46.50(+1.13%)
Jun 05, 2003 4127 4148 4083 4104 1,833,427,968 -22.30(-0.54%)
Jun 04, 2003 4116 4144 4093 4127 1,838,605,952 +10.90(+0.26%)
Jun 03, 2003 4129 4129 4074 4116 1,377,443,968 -13.60(-0.33%)
Jun 02, 2003 4048 4129 4048 4129 1,350,023,040 +0.00(+0.00%)
Jun 01, 2003 4048 4129 4048 4129 1,350,023,040 +81.20(+2.01%)
May 30, 2003 4084 4096 4048 4048 1,936,391,936 -35.50(-0.87%)
May 29, 2003 4072 4096 4044 4084 1,501,105,024 +11.70(+0.29%)
May 28, 2003 3992 4073 3992 4072 1,738,764,032 +79.50(+1.99%)
May 27, 2003 3980 4001 3920 3992 1,842,216,960 +12.60(+0.32%)
May 26, 2003 3980 3980 3980 3980 0 +0.00(+0.00%)
May 25, 2003 3980 3980 3980 3980 0 +0.00(+0.00%)
May 23, 2003 3990 4012 3954 3980 1,633,115,008 -10.70(-0.27%)
May 22, 2003 3936 3990 3936 3990 1,687,139,968 +54.10(+1.37%)
May 21, 2003 3972 3972 3908 3936 1,614,951,040 -35.20(-0.89%)
May 20, 2003 3941 3985 3928 3972 2,020,429,952 +30.30(+0.77%)
May 19, 2003 4049 4049 3932 3941 1,335,744,000 +0.00(+0.00%)
May 18, 2003 4049 4049 3932 3941 1,335,744,000 -107.70(-2.66%)
May 16, 2003 4011 4081 4011 4049 1,816,407,040 +37.90(+0.94%)
May 15, 2003 3975 4020 3966 4011 1,533,675,008 +36.10(+0.91%)
May 14, 2003 4000 4023 3972 3975 1,590,544,000 -24.90(-0.62%)
May 13, 2003 3987 4009 3976 4000 1,332,898,944 +12.50(+0.31%)
May 12, 2003 3969 3991 3941 3987 1,056,403,968 +0.00(+0.00%)
May 11, 2003 3969 3991 3941 3987 1,056,403,968 +18.00(+0.45%)
May 09, 2003 3929 3974 3913 3969 1,372,545,024 +40.50(+1.03%)
May 08, 2003 3993 3993 3920 3929 1,684,496,000 -64.00(-1.60%)
May 07, 2003 4006 4038 3982 3993 1,828,498,944 -13.50(-0.34%)
May 06, 2003 3953 4007 3953 4006 1,628,738,944 +53.80(+1.36%)
May 05, 2003 3953 3953 3953 3953 0 +0.00(+0.00%)
May 04, 2003 3953 3953 3953 3953 0 +0.00(+0.00%)
May 02, 2003 3880 3953 3880 3953 1,443,053,056 +72.50(+1.87%)
May 01, 2003 3926 3926 3875 3880 934,236,032 -45.90(-1.17%)
Apr 30, 2003 3928 3943 3912 3926 1,652,092,032 -1.80(-0.05%)
Apr 29, 2003 3940 3976 3915 3928 1,810,669,952 -12.50(-0.32%)
Apr 28, 2003 3870 3943 3856 3940 1,208,579,968 +0.00(+0.00%)
Apr 27, 2003 3870 3943 3856 3940 1,208,579,968 +70.10(+1.81%)
Apr 25, 2003 3899 3919 3860 3870 1,380,173,952 -28.80(-0.74%)
Apr 24, 2003 3966 3978 3892 3899 1,506,461,952 -67.50(-1.70%)
Apr 23, 2003 3918 3997 3918 3966 1,707,234,944 +48.80(+1.25%)
Apr 22, 2003 3889 3924 3874 3918 970,974,976 +28.50(+0.73%)
Apr 21, 2003 3889 3889 3889 3889 0 +0.00(+0.00%)
Apr 20, 2003 3889 3889 3889 3889 0 +0.00(+0.00%)
Apr 18, 2003 3889 3889 3889 3889 0 +0.00(+0.00%)
Apr 17, 2003 3855 3905 3826 3889 1,048,616,000 +34.30(+0.89%)
Apr 16, 2003 3917 3968 3850 3855 1,796,312,064 -62.00(-1.58%)
Apr 15, 2003 3849 3926 3849 3917 1,425,491,968 +67.50(+1.75%)
Apr 14, 2003 3808 3857 3801 3849 1,049,779,008 +0.00(+0.00%)
Apr 13, 2003 3808 3857 3801 3849 1,049,779,008 +41.30(+1.08%)
Apr 11, 2003 3803 3871 3803 3808 1,239,380,992 +4.80(+0.13%)
Apr 10, 2003 3861 3871 3803 3803 1,322,265,984 -58.10(-1.50%)
Apr 09, 2003 3869 3907 3824 3861 1,518,967,040 -7.40(-0.19%)
Apr 08, 2003 3936 3936 3868 3869 1,606,528,000 -67.00(-1.70%)
Apr 07, 2003 3814 3962 3814 3936 1,699,069,056 +0.00(+0.00%)
Apr 06, 2003 3814 3962 3814 3936 1,699,069,056 +121.40(+3.18%)
Apr 05, 2003 3771 3842 3752 3814 1,489,198,976 +43.30(+1.15%)
Apr 04, 2003 3753 3808 3744 3771 1,730,925,952 +17.70(+0.47%)
Apr 03, 2003 3685 3778 3682 3753 1,757,136,000 +68.60(+1.86%)
Apr 02, 2003 3613 3692 3612 3685 1,390,913,024 +71.50(+1.98%)
Apr 01, 2003 3708 3708 3581 3613 1,399,643,008 +0.00(+0.00%)
Mar 31, 2003 3708 3708 3581 3613 1,399,643,008 -95.20(-2.57%)
Mar 29, 2003 3729 3753 3696 3708 1,289,804,032 -20.60(-0.55%)
Mar 28, 2003 3793 3793 3712 3729 1,581,657,984 -64.00(-1.69%)
Mar 27, 2003 3762 3810 3735 3793 1,609,739,008 +31.10(+0.83%)
Mar 26, 2003 3743 3783 3660 3762 1,799,558,016 +18.70(+0.50%)
Mar 25, 2003 3861 3861 3734 3743 1,199,204,992 +0.00(+0.00%)
Mar 24, 2003 3861 3861 3734 3743 1,199,204,992 -117.80(-3.05%)
Mar 22, 2003 3766 3882 3766 3861 1,719,233,024 +95.40(+2.53%)
Mar 21, 2003 3765 3791 3716 3766 1,724,374,016 +0.30(+0.01%)
Mar 20, 2003 3747 3828 3716 3765 2,562,979,072 +18.10(+0.48%)
Mar 19, 2003 3722 3811 3714 3747 2,631,886,080 +25.00(+0.67%)
Mar 18, 2003 3602 3774 3525 3722 1,479,570,048 +0.00(+0.00%)
Mar 17, 2003 3602 3774 3525 3722 1,479,570,048 +120.50(+3.35%)
Mar 15, 2003 3487 3613 3487 3602 2,346,881,024 +114.90(+3.30%)
Mar 14, 2003 3287 3489 3287 3487 2,144,601,984 +199.90(+6.08%)
Mar 13, 2003 3453 3466 3278 3287 2,141,170,048 -165.70(-4.80%)
Mar 12, 2003 3436 3468 3400 3453 1,890,916,992 +16.60(+0.48%)
Mar 11, 2003 3492 3502 3434 3436 1,444,877,056 +0.00(+0.00%)
Mar 10, 2003 3492 3502 3434 3436 1,444,877,056 -55.50(-1.59%)
Mar 08, 2003 3555 3555 3467 3492 1,671,431,040 -63.80(-1.79%)
Mar 07, 2003 3564 3590 3526 3555 1,478,760,960 -8.10(-0.23%)
Mar 06, 2003 3625 3625 3559 3564 2,026,179,968 -61.80(-1.70%)
Mar 05, 2003 3685 3685 3613 3625 1,692,176,000 -59.40(-1.61%)
Mar 04, 2003 3656 3715 3641 3685 1,383,021,952 +0.00(+0.00%)
Mar 03, 2003 3656 3715 3641 3685 1,383,021,952 +29.10(+0.80%)
Mar 01, 2003 3570 3656 3554 3656 1,792,365,056 +85.70(+2.40%)
Feb 28, 2003 3593 3627 3535 3570 2,153,783,040 -23.40(-0.65%)
Feb 27, 2003 3622 3652 3559 3593 1,755,561,984 -28.20(-0.78%)
Feb 26, 2003 3702 3702 3592 3622 1,883,065,984 -80.30(-2.17%)
Feb 25, 2003 3727 3746 3700 3702 1,221,485,056 +0.00(+0.00%)
Feb 24, 2003 3727 3746 3700 3702 1,221,485,056 -25.30(-0.68%)
Feb 22, 2003 3687 3727 3660 3727 1,382,086,016 +39.80(+1.08%)
Feb 21, 2003 3658 3725 3656 3687 1,700,740,992 +29.00(+0.79%)
Feb 20, 2003 3730 3738 3658 3658 1,689,451,008 -71.20(-1.91%)
Feb 19, 2003 3692 3747 3670 3730 1,594,781,952 +37.10(+1.00%)
Feb 18, 2003 3612 3692 3612 3692 1,185,132,032 +0.00(+0.00%)
Feb 17, 2003 3612 3692 3612 3692 1,185,132,032 +80.50(+2.23%)
Feb 15, 2003 3611 3684 3602 3612 2,022,443,008 +1.10(+0.03%)
Feb 14, 2003 3616 3641 3569 3611 1,859,634,944 -5.30(-0.15%)
Feb 13, 2003 3669 3669 3613 3616 1,487,495,936 -53.10(-1.45%)
Feb 12, 2003 3579 3675 3579 3669 1,561,575,040 +90.10(+2.52%)
Feb 11, 2003 3599 3626 3568 3579 1,312,851,968 +0.00(+0.00%)
Feb 10, 2003 3599 3626 3568 3579 1,312,851,968 -20.10(-0.56%)
Feb 08, 2003 3597 3639 3568 3599 1,534,146,944 +2.20(+0.06%)
Feb 07, 2003 3679 3690 3564 3597 1,839,687,936 -81.70(-2.22%)
Feb 06, 2003 3590 3679 3569 3679 1,616,247,040 +88.60(+2.47%)
Feb 05, 2003 3689 3689 3590 3590 1,731,698,048 -99.30(-2.69%)
Feb 04, 2003 3567 3699 3567 3689 1,772,630,016 +0.00(+0.00%)
Feb 03, 2003 3567 3699 3567 3689 1,772,630,016 +122.00(+3.42%)
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.