Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.08 19.15 18.83 18.85 5,880,916 +0.03(+0.18%)
Apr 29, 2004 19.24 19.25 18.78 18.82 5,161,850 -0.30(-1.56%)
Apr 28, 2004 19.23 19.37 18.99 19.12 9,078,225 +0.28(+1.51%)
Apr 27, 2004 19.03 19.25 18.73 18.83 5,707,468 -0.08(-0.44%)
Apr 26, 2004 19.01 19.08 18.71 18.92 5,714,545 -0.01(-0.07%)
Apr 23, 2004 18.94 19.08 18.80 18.93 5,257,456 -0.04(-0.22%)
Apr 22, 2004 18.70 19.10 18.66 18.97 8,524,809 +0.31(+1.67%)
Apr 21, 2004 18.52 18.70 18.38 18.66 7,415,087 +0.28(+1.51%)
Apr 20, 2004 18.73 18.85 18.38 18.38 7,501,017 -0.14(-0.75%)
Apr 19, 2004 18.31 18.79 18.31 18.52 21,921,906 -0.49(-2.59%)
Apr 16, 2004 18.83 19.15 18.72 19.01 6,235,900 +0.37(+1.97%)
Apr 15, 2004 18.69 18.73 18.36 18.65 9,656,915 -0.05(-0.26%)
Apr 14, 2004 18.91 19.28 18.28 18.70 22,836,516 -0.88(-4.49%)
Apr 13, 2004 20.11 20.23 19.57 19.57 6,681,724 -0.52(-2.58%)
Apr 12, 2004 19.96 20.19 19.93 20.09 4,506,329 +0.24(+1.22%)
Apr 08, 2004 20.09 20.22 19.68 19.85 4,904,350 -0.16(-0.80%)
Apr 07, 2004 20.02 20.31 19.90 20.01 7,500,295 -0.08(-0.38%)
Apr 06, 2004 20.16 20.21 20.03 20.09 5,591,066 -0.24(-1.19%)
Apr 05, 2004 19.93 20.38 19.92 20.33 4,081,302 +0.29(+1.45%)
Apr 02, 2004 19.78 20.25 19.78 20.04 4,866,079 +0.02(+0.10%)
Apr 01, 2004 19.91 20.09 19.84 20.02 5,338,620 +0.24(+1.19%)
Mar 31, 2004 19.87 19.91 19.69 19.78 4,661,869 -0.06(-0.31%)
Mar 30, 2004 19.63 19.94 19.58 19.84 3,779,753 +0.13(+0.67%)
Mar 29, 2004 19.40 19.82 19.40 19.71 8,483,938 +0.42(+2.15%)
Mar 26, 2004 19.53 19.61 19.26 19.30 6,043,966 -0.40(-2.04%)
Mar 25, 2004 19.28 19.73 19.25 19.70 4,910,560 +0.52(+2.71%)
Mar 24, 2004 19.14 19.43 19.09 19.18 4,990,135 -0.04(-0.22%)
Mar 23, 2004 19.63 19.64 19.07 19.22 6,392,595 -0.41(-2.08%)
Mar 22, 2004 19.15 19.88 19.15 19.63 9,451,406 +0.17(+0.89%)
Mar 19, 2004 19.40 19.66 19.32 19.46 9,012,659 +0.06(+0.29%)
Mar 18, 2004 19.72 19.78 19.24 19.40 9,635,974 -0.47(-2.37%)
Mar 17, 2004 19.89 19.97 19.73 19.87 5,810,584 +0.03(+0.14%)
Mar 16, 2004 19.96 20.09 19.73 19.84 5,045,592 +0.15(+0.74%)
Mar 15, 2004 19.95 19.95 19.64 19.70 6,107,366 -0.39(-1.93%)
Mar 12, 2004 20.05 20.14 19.84 20.09 4,669,523 +0.21(+1.08%)
Mar 11, 2004 19.94 20.33 19.80 19.87 7,796,355 -0.15(-0.73%)
Mar 10, 2004 20.10 20.52 20.01 20.02 7,118,882 -0.05(-0.24%)
Mar 09, 2004 20.35 20.70 20.05 20.07 11,000,308 -0.23(-1.13%)
Mar 08, 2004 20.67 20.76 20.29 20.30 7,863,799 -0.37(-1.81%)
Mar 05, 2004 19.56 20.76 19.56 20.67 16,298,202 +0.70(+3.50%)
Mar 04, 2004 19.98 20.20 19.91 19.97 7,231,963 -0.03(-0.17%)
Mar 03, 2004 19.65 20.09 19.65 20.00 7,365,696 +0.33(+1.65%)
Mar 02, 2004 19.61 19.77 19.61 19.68 5,402,454 +0.01(+0.04%)
Mar 01, 2004 19.66 19.79 19.64 19.67 6,950,633 +0.08(+0.39%)
Feb 27, 2004 18.91 19.91 18.91 19.60 7,784,657 +0.00(+0.00%)
Feb 26, 2004 19.24 19.66 19.22 19.60 7,957,095 +0.25(+1.29%)
Feb 25, 2004 19.23 19.42 19.12 19.35 6,837,264 +0.21(+1.12%)
Feb 24, 2004 19.24 19.30 19.06 19.13 7,110,939 -0.10(-0.50%)
Feb 23, 2004 18.79 19.35 18.79 19.23 8,966,733 +0.42(+2.25%)
Feb 20, 2004 18.85 18.95 18.66 18.81 6,977,784 -0.06(-0.33%)
Feb 19, 2004 18.81 19.04 18.79 18.87 7,324,969 +0.14(+0.74%)
Feb 18, 2004 18.70 18.79 18.63 18.73 6,150,259 +0.03(+0.19%)
Feb 17, 2004 18.55 18.73 18.52 18.70 4,642,084 +0.26(+1.39%)
Feb 13, 2004 18.43 18.55 18.31 18.44 4,704,040 -0.03(-0.19%)
Feb 12, 2004 18.65 18.72 18.45 18.47 5,504,125 -0.26(-1.37%)
Feb 11, 2004 18.54 18.73 18.50 18.73 11,980,918 +0.19(+1.01%)
Feb 10, 2004 18.54 18.71 18.47 18.54 4,896,696 -0.09(-0.48%)
Feb 09, 2004 18.65 18.85 18.55 18.63 8,643,377 -0.17(-0.92%)
Feb 06, 2004 18.83 18.88 18.47 18.81 11,875,780 +0.32(+1.72%)
Feb 05, 2004 18.16 18.52 18.14 18.49 8,185,711 +0.20(+1.10%)
Feb 04, 2004 18.25 18.36 18.20 18.29 8,172,713 +0.18(+0.99%)
Feb 03, 2004 17.91 18.16 17.91 18.11 4,762,385 +0.11(+0.62%)
Feb 02, 2004 17.88 18.18 17.81 18.00 8,338,796 +0.17(+0.97%)
Jan 30, 2004 17.59 17.90 17.57 17.82 7,166,541 +0.17(+0.94%)
Jan 29, 2004 17.52 17.71 17.41 17.66 9,591,493 +0.44(+2.57%)
Jan 28, 2004 17.69 17.73 17.13 17.21 8,689,447 -0.41(-2.32%)
Jan 27, 2004 17.67 17.76 17.59 17.62 7,093,464 +0.12(+0.67%)
Jan 26, 2004 17.50 17.62 17.24 17.50 6,992,659 +0.02(+0.12%)
Jan 23, 2004 17.55 17.66 17.23 17.48 6,645,186 -0.10(-0.55%)
Jan 22, 2004 17.57 17.77 17.53 17.58 4,282,334 -0.09(-0.51%)
Jan 21, 2004 17.53 17.75 17.46 17.67 5,270,310 +0.24(+1.39%)
Jan 20, 2004 17.60 17.66 17.28 17.43 5,962,369 -0.10(-0.55%)
Jan 16, 2004 17.38 17.55 17.31 17.53 6,763,321 +0.11(+0.64%)
Jan 15, 2004 17.41 17.64 17.14 17.41 7,804,298 +0.06(+0.32%)
Jan 14, 2004 17.17 17.37 17.15 17.36 8,961,245 +0.30(+1.74%)
Jan 13, 2004 17.32 17.39 16.99 17.06 8,128,376 -0.33(-1.87%)
Jan 12, 2004 17.33 17.41 17.11 17.39 7,240,917 -0.03(-0.16%)
Jan 09, 2004 17.50 17.69 17.41 17.41 6,618,757 -0.24(-1.37%)
Jan 08, 2004 17.54 17.70 17.43 17.66 7,628,828 +0.06(+0.35%)
Jan 07, 2004 17.55 17.62 17.40 17.59 9,640,163 +0.06(+0.32%)
Jan 06, 2004 17.30 17.64 17.28 17.54 7,555,030 +0.21(+1.20%)
Jan 05, 2004 17.30 17.38 17.17 17.33 7,878,097 +0.17(+0.97%)
Jan 02, 2004 17.28 17.33 17.08 17.17 6,609,225 -0.03(-0.16%)
Dec 31, 2003 17.20 17.23 17.04 17.19 6,604,170 +0.03(+0.20%)
Dec 30, 2003 16.88 17.22 16.86 17.16 9,634,530 +0.12(+0.73%)
Dec 29, 2003 17.00 17.08 16.70 17.03 19,606,280 +0.35(+2.12%)
Dec 26, 2003 16.62 16.79 16.56 16.68 10,510,436 +0.09(+0.54%)
Dec 24, 2003 16.17 16.71 15.99 16.59 33,335,688 -0.91(-5.22%)
Dec 23, 2003 17.45 17.55 17.39 17.50 7,645,437 +0.08(+0.48%)
Dec 22, 2003 16.69 17.44 16.69 17.42 10,057,680 +0.60(+3.54%)
Dec 19, 2003 17.31 17.32 16.33 16.83 16,672,827 -0.35(-2.06%)
Dec 18, 2003 17.07 17.28 17.02 17.18 6,741,658 +0.21(+1.27%)
Dec 17, 2003 17.14 17.27 16.90 16.96 8,719,631 -0.26(-1.53%)
Dec 16, 2003 17.56 17.69 17.20 17.23 8,292,870 -0.37(-2.12%)
Dec 15, 2003 18.07 18.09 17.57 17.60 6,308,110 -0.25(-1.40%)
Dec 12, 2003 17.91 17.98 17.66 17.85 5,525,644 -0.01(-0.08%)
Dec 11, 2003 17.68 18.02 17.68 17.86 6,519,396 +0.17(+0.98%)
Dec 10, 2003 17.52 17.69 17.49 17.69 4,660,425 +0.09(+0.51%)
Dec 09, 2003 17.87 17.90 17.57 17.60 6,705,409 -0.14(-0.78%)
Dec 08, 2003 18.14 18.25 17.63 17.74 9,328,938 -0.26(-1.42%)
Dec 05, 2003 18.22 18.31 17.95 18.00 5,204,165 -0.39(-2.15%)
Dec 04, 2003 18.32 18.70 18.14 18.39 9,005,293 +0.07(+0.38%)
Dec 03, 2003 18.40 18.59 18.25 18.32 5,535,031 -0.01(-0.08%)
Dec 02, 2003 18.33 18.36 18.25 18.34 7,892,972 +0.09(+0.49%)
Dec 01, 2003 17.97 18.31 17.93 18.25 7,788,701 +0.50(+2.81%)
Nov 28, 2003 17.46 17.93 17.46 17.75 2,729,388 +0.17(+0.95%)
Nov 26, 2003 17.69 17.82 17.48 17.58 6,879,723 -0.26(-1.44%)
Nov 25, 2003 17.73 17.93 17.59 17.84 4,555,721 +0.08(+0.47%)
Nov 24, 2003 17.45 17.83 17.44 17.75 5,805,096 +0.46(+2.68%)
Nov 21, 2003 17.29 17.49 17.23 17.29 6,461,628 +0.20(+1.18%)
Nov 20, 2003 17.08 17.26 17.01 17.09 5,746,895 +0.02(+0.12%)
Nov 19, 2003 17.10 17.12 16.94 17.07 5,577,635 -0.03(-0.20%)
Nov 18, 2003 17.35 17.50 17.08 17.10 8,501,846 -0.21(-1.20%)
Nov 17, 2003 17.77 17.84 17.13 17.31 8,859,574 -0.47(-2.65%)
Nov 14, 2003 18.00 18.07 17.66 17.78 6,347,825 -0.27(-1.50%)
Nov 13, 2003 18.17 18.20 17.98 18.05 8,389,632 -0.12(-0.65%)
Nov 12, 2003 17.97 18.34 17.95 18.17 9,177,875 +0.10(+0.54%)
Nov 11, 2003 18.01 18.08 17.87 18.07 9,539,791 +0.07(+0.38%)
Nov 10, 2003 18.07 18.27 17.93 18.00 10,168,306 -0.01(-0.04%)
Nov 07, 2003 18.51 18.54 18.00 18.01 19,817,278 +0.02(+0.12%)
Nov 06, 2003 18.11 18.14 17.85 17.99 11,658,284 -0.12(-0.65%)
Nov 05, 2003 18.08 18.42 17.86 18.11 10,975,468 +0.03(+0.15%)
Nov 04, 2003 17.66 18.14 17.52 18.08 14,549,279 +0.50(+2.84%)
Nov 03, 2003 17.57 17.77 17.46 17.58 10,615,285 +0.27(+1.56%)
Oct 31, 2003 17.17 17.37 17.13 17.31 11,184,010 +0.19(+1.09%)
Oct 30, 2003 17.04 17.14 16.96 17.12 5,565,937 +0.08(+0.49%)
Oct 29, 2003 17.06 17.06 16.80 17.04 8,473,251 +0.01(+0.04%)
Oct 28, 2003 16.96 17.03 16.63 17.03 9,662,692 +0.24(+1.44%)
Oct 27, 2003 16.74 16.96 16.69 16.79 7,181,272 +0.04(+0.25%)
Oct 24, 2003 16.48 16.75 16.36 16.75 6,676,236 +0.13(+0.79%)
Oct 23, 2003 16.34 16.72 16.34 16.62 10,104,905 +0.07(+0.42%)
Oct 22, 2003 16.55 16.77 16.33 16.55 12,909,103 +0.11(+0.67%)
Oct 21, 2003 16.63 16.72 16.29 16.44 8,258,932 -0.30(-1.82%)
Oct 20, 2003 16.69 16.76 16.65 16.74 5,128,778 +0.02(+0.12%)
Oct 17, 2003 16.65 16.74 16.49 16.72 6,453,829 +0.10(+0.63%)
Oct 16, 2003 16.67 16.75 16.48 16.62 7,047,972 +0.06(+0.33%)
Oct 15, 2003 16.96 16.96 16.53 16.56 9,364,321 -0.33(-1.93%)
Oct 14, 2003 16.83 16.94 16.76 16.89 5,275,798 -0.06(-0.37%)
Oct 13, 2003 16.87 16.96 16.78 16.95 4,169,542 +0.13(+0.78%)
Oct 10, 2003 16.90 16.96 16.56 16.82 8,237,558 +0.06(+0.33%)
Oct 09, 2003 16.93 17.03 16.69 16.76 10,087,719 +0.04(+0.25%)
Oct 08, 2003 17.27 17.27 16.66 16.72 12,850,758 -0.39(-2.31%)
Oct 07, 2003 17.09 17.22 16.85 17.12 11,694,967 +0.43(+2.57%)
Oct 06, 2003 16.72 16.77 16.60 16.69 6,432,022 -0.11(-0.66%)
Oct 03, 2003 16.81 17.15 16.67 16.80 9,050,641 -0.01(-0.08%)
Oct 02, 2003 16.87 17.14 16.80 16.81 8,235,680 +0.05(+0.29%)
Oct 01, 2003 16.45 16.83 16.42 16.76 9,287,490 +0.46(+2.85%)
Sep 30, 2003 16.43 16.56 16.11 16.30 6,379,020 -0.13(-0.80%)
Sep 29, 2003 16.27 16.45 16.13 16.43 7,412,343 +0.09(+0.55%)
Sep 26, 2003 15.96 16.51 15.87 16.34 11,456,530 +0.17(+1.03%)
Sep 25, 2003 16.56 16.59 16.13 16.18 8,274,096 -0.39(-2.38%)
Sep 24, 2003 16.60 16.87 16.53 16.57 13,579,211 +0.02(+0.13%)
Sep 23, 2003 16.53 16.66 16.48 16.55 7,105,307 +0.19(+1.14%)
Sep 22, 2003 16.48 16.54 16.33 16.36 4,910,849 -0.20(-1.21%)
Sep 19, 2003 16.58 16.63 16.38 16.56 10,821,805 +0.01(+0.04%)
Sep 18, 2003 16.38 16.60 16.38 16.56 9,136,571 +0.11(+0.67%)
Sep 17, 2003 16.41 16.55 16.38 16.45 6,442,565 +0.00(+0.00%)
Sep 16, 2003 16.38 16.48 16.38 16.45 8,565,246 +0.18(+1.11%)
Sep 15, 2003 16.24 16.38 16.22 16.27 7,231,963 +0.01(+0.04%)
Sep 12, 2003 16.30 16.34 16.11 16.26 7,171,451 -0.15(-0.93%)
Sep 11, 2003 16.23 16.50 16.20 16.41 7,668,399 +0.35(+2.16%)
Sep 10, 2003 16.27 16.36 16.02 16.06 7,091,876 -0.27(-1.65%)
Sep 09, 2003 16.79 16.79 16.30 16.33 14,817,755 +0.17(+1.03%)
Sep 08, 2003 16.14 16.27 16.08 16.17 7,529,468 +0.03(+0.21%)
Sep 05, 2003 16.20 16.30 15.96 16.13 8,114,223 -0.06(-0.38%)
Sep 04, 2003 15.83 16.27 15.79 16.20 13,948,492 +0.48(+3.09%)
Sep 03, 2003 15.58 15.72 15.50 15.71 9,735,768 +0.13(+0.84%)
Sep 02, 2003 15.54 15.72 15.31 15.58 9,893,330 +0.06(+0.36%)
Aug 29, 2003 15.34 15.65 15.27 15.52 6,027,358 +0.05(+0.31%)
Aug 28, 2003 15.65 15.72 15.43 15.48 6,203,406 -0.15(-0.93%)
Aug 27, 2003 15.51 15.77 15.51 15.62 6,216,114 +0.18(+1.17%)
Aug 26, 2003 15.28 15.48 15.16 15.44 6,248,753 +0.07(+0.45%)
Aug 25, 2003 15.18 15.41 15.09 15.37 5,977,677 +0.17(+1.14%)
Aug 22, 2003 15.62 15.67 14.99 15.20 11,485,702 -0.38(-2.44%)
Aug 21, 2003 15.93 15.98 15.54 15.58 7,349,376 -0.35(-2.17%)
Aug 20, 2003 15.79 15.96 15.74 15.93 3,958,256 +0.08(+0.52%)
Aug 19, 2003 15.75 15.89 15.61 15.84 4,400,903 +0.11(+0.70%)
Aug 18, 2003 15.93 15.93 15.68 15.73 6,503,510 -0.18(-1.13%)
Aug 15, 2003 15.93 15.93 15.75 15.91 4,165,498 +0.02(+0.13%)
Aug 14, 2003 15.86 15.95 15.53 15.89 10,586,690 -0.15(-0.95%)
Aug 13, 2003 16.48 16.51 15.95 16.04 9,722,771 -0.43(-2.61%)
Aug 12, 2003 16.31 16.58 16.30 16.47 9,387,572 +0.02(+0.13%)
Aug 11, 2003 16.41 16.60 16.13 16.45 9,289,656 -0.09(-0.54%)
Aug 08, 2003 15.91 16.55 15.86 16.54 23,051,846 +1.27(+8.30%)
Aug 07, 2003 15.23 15.39 15.15 15.27 4,942,621 +0.17(+1.10%)
Aug 06, 2003 15.03 15.19 14.94 15.11 6,210,915 -0.12(-0.82%)
Aug 05, 2003 15.63 15.63 15.18 15.23 5,776,212 -0.40(-2.57%)
Aug 04, 2003 15.77 15.82 15.37 15.63 6,792,927 -0.27(-1.70%)
Aug 01, 2003 15.93 15.97 15.70 15.90 6,395,773 -0.03(-0.17%)
Jul 31, 2003 15.72 16.06 15.68 15.93 13,368,358 +0.42(+2.72%)
Jul 30, 2003 15.21 15.59 15.18 15.51 10,476,931 +0.17(+1.13%)
Jul 29, 2003 15.07 15.51 14.61 15.34 15,523,245 +0.62(+4.19%)
Jul 28, 2003 14.73 14.82 14.51 14.72 6,631,177 -0.12(-0.84%)
Jul 25, 2003 14.60 14.88 14.41 14.85 5,745,017 +0.25(+1.71%)
Jul 24, 2003 14.78 14.98 14.58 14.60 5,359,705 -0.09(-0.61%)
Jul 23, 2003 14.69 14.80 14.50 14.69 5,388,589 +0.09(+0.62%)
Jul 22, 2003 14.41 14.71 14.40 14.60 5,883,371 +0.15(+1.01%)
Jul 21, 2003 14.81 14.81 14.41 14.45 8,699,123 -0.36(-2.43%)
Jul 18, 2003 14.47 14.89 14.42 14.81 10,649,368 +0.62(+4.39%)
Jul 17, 2003 14.54 14.58 14.13 14.19 7,457,547 -0.44(-2.98%)
Jul 16, 2003 14.61 14.66 14.33 14.62 14,567,042 +0.03(+0.19%)
Jul 15, 2003 15.37 15.37 14.46 14.60 19,770,052 -0.58(-3.83%)
Jul 14, 2003 15.81 15.87 15.14 15.18 20,400,734 -0.46(-2.92%)
Jul 11, 2003 15.41 15.82 15.34 15.63 7,299,263 +0.22(+1.44%)
Jul 10, 2003 15.82 15.82 15.32 15.41 7,576,549 -0.41(-2.58%)
Jul 09, 2003 15.75 15.95 15.55 15.82 11,116,421 +0.03(+0.22%)
Jul 08, 2003 15.77 15.90 15.70 15.79 10,367,172 -0.07(-0.44%)
Jul 07, 2003 15.65 16.09 15.56 15.86 9,428,588 +0.19(+1.24%)
Jul 03, 2003 15.58 15.93 15.51 15.66 6,282,403 -0.07(-0.44%)
Jul 02, 2003 15.09 15.77 15.03 15.73 9,441,730 +0.54(+3.56%)
Jul 01, 2003 15.09 15.28 14.82 15.19 8,938,571 -0.08(-0.54%)
Jun 30, 2003 15.49 15.59 15.16 15.27 8,302,547 -0.21(-1.39%)
Jun 27, 2003 15.48 15.89 15.35 15.49 7,909,436 -0.06(-0.36%)
Jun 26, 2003 15.37 15.54 15.20 15.54 6,257,130 +0.15(+0.94%)
Jun 25, 2003 15.61 15.65 15.30 15.40 8,088,083 -0.20(-1.29%)
Jun 24, 2003 15.58 15.75 15.44 15.60 9,517,406 +0.11(+0.72%)
Jun 23, 2003 15.24 15.53 15.08 15.49 9,565,931 +0.24(+1.59%)
Jun 20, 2003 15.18 15.29 14.93 15.25 13,988,786 +0.32(+2.13%)
Jun 19, 2003 15.00 15.23 14.71 14.93 11,410,460 -0.34(-2.22%)
Jun 18, 2003 15.37 15.37 15.20 15.27 6,335,694 -0.10(-0.68%)
Jun 17, 2003 15.37 15.46 15.18 15.37 10,108,660 +0.00(+0.00%)
Jun 16, 2003 14.83 15.37 14.82 15.37 8,653,487 +0.51(+3.45%)
Jun 13, 2003 14.89 15.07 14.76 14.86 5,362,305 -0.11(-0.74%)
Jun 12, 2003 14.99 15.10 14.66 14.97 7,665,944 -0.01(-0.09%)
Jun 11, 2003 14.99 15.19 14.69 14.98 11,713,164 -0.02(-0.14%)
Jun 10, 2003 14.42 15.01 14.19 15.00 14,734,714 +0.55(+3.83%)
Jun 09, 2003 14.25 14.49 14.13 14.45 12,654,780 -0.13(-0.90%)
Jun 06, 2003 13.81 14.77 13.78 14.58 30,059,814 +1.23(+9.23%)
Jun 05, 2003 13.15 13.42 13.02 13.35 9,193,328 +0.20(+1.53%)
Jun 04, 2003 13.25 13.32 13.12 13.15 7,173,906 -0.12(-0.94%)
Jun 03, 2003 13.09 13.28 12.96 13.27 6,439,532 +0.19(+1.43%)
Jun 02, 2003 13.10 13.43 12.97 13.09 11,045,800 +0.12(+0.91%)
May 30, 2003 12.70 13.04 12.69 12.97 8,845,709 +0.27(+2.13%)
May 29, 2003 12.57 12.89 12.57 12.70 6,582,507 +0.06(+0.44%)
May 28, 2003 12.40 12.78 12.37 12.64 13,444,901 +0.34(+2.76%)
May 27, 2003 12.33 12.47 12.19 12.30 9,463,682 -0.02(-0.17%)
May 23, 2003 12.12 12.36 12.04 12.33 9,678,578 +0.21(+1.71%)
May 22, 2003 12.10 12.33 12.00 12.12 15,700,593 +0.14(+1.16%)
May 21, 2003 12.10 12.12 11.71 11.98 32,379,052 +0.24(+2.07%)
May 20, 2003 12.57 12.81 11.48 11.74 39,304,700 -0.84(-6.66%)
May 19, 2003 12.76 12.76 12.53 12.57 5,671,363 -0.25(-1.94%)
May 16, 2003 12.95 12.97 12.77 12.82 6,333,672 -0.06(-0.43%)
May 15, 2003 12.81 13.02 12.77 12.88 12,057,605 +0.03(+0.22%)
May 14, 2003 12.74 12.85 12.50 12.85 7,606,443 +0.20(+1.59%)
May 13, 2003 12.66 12.76 12.46 12.65 12,945,497 -0.01(-0.11%)
May 12, 2003 12.18 12.67 12.08 12.66 12,404,501 +0.49(+4.04%)
May 09, 2003 12.12 12.19 12.02 12.17 8,742,883 +0.23(+1.91%)
May 08, 2003 11.81 12.03 11.72 11.94 8,669,806 -0.10(-0.80%)
May 07, 2003 12.21 12.34 11.94 12.04 10,723,166 -0.34(-2.74%)
May 06, 2003 12.14 12.48 12.11 12.38 11,835,487 +0.27(+2.23%)
May 05, 2003 12.24 12.24 11.94 12.11 7,225,753 -0.07(-0.57%)
May 02, 2003 11.92 12.24 11.82 12.18 6,730,538 +0.30(+2.51%)
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.