Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.25 14.81 14.19 14.65 4,235,174 +0.34(+2.39%)
Jul 29, 2004 14.12 14.56 14.12 14.31 6,728,365 +0.27(+1.95%)
Jul 28, 2004 14.29 14.43 13.74 14.04 5,105,902 -0.32(-2.22%)
Jul 27, 2004 13.87 14.55 13.81 14.36 5,518,034 +0.51(+3.68%)
Jul 26, 2004 13.77 13.96 13.61 13.85 3,319,692 +0.02(+0.11%)
Jul 23, 2004 14.13 14.16 13.74 13.83 4,437,488 -0.51(-3.55%)
Jul 22, 2004 13.52 14.43 13.41 14.34 11,112,939 +1.27(+9.70%)
Jul 21, 2004 13.80 13.96 12.92 13.07 5,693,759 -0.72(-5.23%)
Jul 20, 2004 12.88 13.80 12.85 13.80 8,902,751 +0.84(+6.51%)
Jul 19, 2004 13.15 13.26 12.85 12.95 4,737,866 -0.02(-0.12%)
Jul 16, 2004 13.63 13.64 12.91 12.97 7,846,952 -0.58(-4.26%)
Jul 15, 2004 13.66 13.87 13.48 13.55 4,727,731 -0.02(-0.17%)
Jul 14, 2004 13.67 13.80 13.39 13.57 10,199,432 -0.51(-3.62%)
Jul 13, 2004 14.02 14.19 13.95 14.08 3,296,130 +0.06(+0.43%)
Jul 12, 2004 14.56 14.60 13.86 14.02 6,647,019 -0.46(-3.15%)
Jul 09, 2004 14.46 14.67 14.08 14.47 8,567,228 -0.05(-0.31%)
Jul 08, 2004 14.89 15.00 14.49 14.52 3,867,270 -0.36(-2.40%)
Jul 07, 2004 14.95 15.32 14.81 14.88 6,366,911 -0.08(-0.56%)
Jul 06, 2004 15.46 15.57 14.88 14.96 6,486,036 -1.03(-6.42%)
Jul 02, 2004 15.82 16.04 15.34 15.98 3,810,011 +0.14(+0.86%)
Jul 01, 2004 16.23 16.26 15.50 15.85 5,201,992 -0.51(-3.11%)
Jun 30, 2004 16.15 16.58 15.95 16.36 6,159,200 +0.19(+1.17%)
Jun 29, 2004 15.60 16.27 15.59 16.17 5,710,476 +0.42(+2.65%)
Jun 28, 2004 16.22 16.22 15.60 15.75 6,345,587 -0.30(-1.89%)
Jun 25, 2004 16.05 16.37 15.86 16.05 6,652,679 +0.06(+0.38%)
Jun 24, 2004 15.54 16.11 15.44 15.99 7,069,154 +0.27(+1.69%)
Jun 23, 2004 14.72 15.82 14.71 15.73 10,026,866 +0.96(+6.48%)
Jun 22, 2004 14.52 14.88 14.52 14.77 4,334,554 +0.18(+1.25%)
Jun 21, 2004 14.65 14.88 14.57 14.59 3,368,395 -0.11(-0.72%)
Jun 18, 2004 14.47 14.94 14.37 14.69 5,609,121 +0.09(+0.62%)
Jun 17, 2004 14.74 14.78 14.52 14.60 3,524,770 -0.27(-1.84%)
Jun 16, 2004 14.85 14.99 14.74 14.88 3,024,052 +0.00(+0.00%)
Jun 15, 2004 14.74 15.16 14.70 14.88 3,067,358 +0.27(+1.82%)
Jun 14, 2004 14.77 14.78 14.43 14.61 3,121,590 -0.32(-2.14%)
Jun 10, 2004 14.94 15.06 14.81 14.93 2,061,052 +0.07(+0.46%)
Jun 09, 2004 15.11 15.18 14.78 14.86 3,046,824 -0.29(-1.91%)
Jun 08, 2004 15.19 15.26 14.95 15.15 3,262,696 -0.05(-0.30%)
Jun 07, 2004 14.74 15.32 14.67 15.19 5,658,219 +0.54(+3.68%)
Jun 04, 2004 14.71 14.87 14.50 14.65 4,243,203 +0.21(+1.47%)
Jun 03, 2004 14.66 14.78 14.43 14.44 3,884,908 -0.32(-2.16%)
Jun 02, 2004 14.91 14.98 14.69 14.76 2,980,351 -0.17(-1.17%)
Jun 01, 2004 14.63 15.01 14.56 14.94 3,604,143 -0.11(-0.71%)
May 28, 2004 14.88 15.12 14.65 15.04 3,734,719 +0.13(+0.87%)
May 27, 2004 15.27 15.54 14.72 14.91 6,672,555 -0.38(-2.48%)
May 26, 2004 15.13 15.38 15.04 15.29 5,290,315 +0.06(+0.40%)
May 25, 2004 14.55 15.26 14.31 15.23 7,926,456 +0.78(+5.42%)
May 24, 2004 14.30 14.76 14.18 14.45 6,722,969 +0.27(+1.87%)
May 21, 2004 14.14 14.40 14.05 14.18 8,345,695 +0.17(+1.19%)
May 20, 2004 14.70 14.74 13.71 14.02 19,307,656 -0.65(-4.45%)
May 19, 2004 15.41 15.57 14.65 14.67 23,462,536 -1.06(-6.71%)
May 18, 2004 16.03 16.25 15.64 15.73 7,688,338 -0.27(-1.66%)
May 17, 2004 15.29 16.17 15.21 15.99 9,363,717 +0.40(+2.53%)
May 14, 2004 15.82 16.04 15.51 15.60 6,962,139 -0.36(-2.28%)
May 13, 2004 15.09 16.30 15.03 15.96 8,481,800 +0.77(+5.10%)
May 12, 2004 15.23 15.35 14.68 15.19 5,649,663 -0.08(-0.55%)
May 11, 2004 14.94 15.51 14.91 15.27 4,163,173 +0.28(+1.88%)
May 10, 2004 14.81 15.16 14.73 14.99 4,534,631 +0.05(+0.36%)
May 07, 2004 14.66 15.38 14.61 14.94 3,984,552 -0.05(-0.34%)
May 06, 2004 14.94 15.11 14.78 14.99 3,305,871 -0.15(-1.01%)
May 05, 2004 14.62 15.28 14.62 15.14 5,544,491 +0.49(+3.37%)
May 04, 2004 14.55 14.75 14.26 14.65 5,571,212 +0.08(+0.57%)
May 03, 2004 14.12 15.03 14.12 14.56 7,067,311 +0.43(+3.01%)
Apr 30, 2004 14.94 15.13 13.93 14.14 8,415,591 -0.67(-4.51%)
Apr 29, 2004 15.58 15.67 14.53 14.81 6,090,095 -0.70(-4.51%)
Apr 28, 2004 15.76 15.90 15.38 15.51 4,435,382 -0.24(-1.54%)
Apr 27, 2004 16.24 16.41 15.63 15.75 5,740,750 -0.38(-2.35%)
Apr 26, 2004 16.54 16.68 15.92 16.13 4,267,160 -0.47(-2.84%)
Apr 23, 2004 16.58 16.67 16.30 16.60 3,002,992 -0.08(-0.50%)
Apr 22, 2004 16.13 16.85 15.89 16.68 4,641,382 +0.41(+2.52%)
Apr 21, 2004 16.11 16.42 15.92 16.27 4,475,529 +0.22(+1.37%)
Apr 20, 2004 16.68 17.12 16.05 16.05 4,417,612 -0.61(-3.65%)
Apr 19, 2004 16.37 16.74 16.35 16.66 3,261,906 +0.18(+1.11%)
Apr 16, 2004 16.76 16.87 16.30 16.48 5,005,732 -0.35(-2.08%)
Apr 15, 2004 17.13 17.34 16.49 16.83 4,791,966 -0.27(-1.60%)
Apr 14, 2004 16.33 17.28 16.27 17.10 5,403,911 +0.46(+2.79%)
Apr 13, 2004 17.34 17.43 16.50 16.64 3,475,541 -0.60(-3.48%)
Apr 12, 2004 17.13 17.34 17.03 17.24 2,059,077 +0.05(+0.31%)
Apr 08, 2004 17.25 17.37 17.03 17.18 3,786,713 +0.33(+1.94%)
Apr 07, 2004 17.02 17.06 16.71 16.86 2,770,008 -0.21(-1.20%)
Apr 06, 2004 17.06 17.25 16.87 17.06 3,129,619 -0.28(-1.62%)
Apr 05, 2004 17.04 17.44 17.01 17.34 3,341,147 +0.10(+0.57%)
Apr 02, 2004 17.29 17.34 16.91 17.25 6,460,236 +0.43(+2.53%)
Apr 01, 2004 16.65 16.87 16.43 16.82 5,202,255 +0.46(+2.83%)
Mar 31, 2004 16.37 16.66 16.25 16.36 6,057,319 -0.33(-1.96%)
Mar 30, 2004 16.33 16.71 16.25 16.68 4,476,714 +0.28(+1.71%)
Mar 29, 2004 16.33 16.68 16.16 16.40 6,181,051 +0.32(+1.98%)
Mar 26, 2004 16.06 16.35 15.99 16.08 5,756,414 +0.02(+0.09%)
Mar 25, 2004 15.46 16.11 15.35 16.07 5,475,386 +0.72(+4.70%)
Mar 24, 2004 15.15 15.54 15.11 15.35 4,821,188 +0.20(+1.30%)
Mar 23, 2004 15.13 15.47 15.04 15.15 4,720,755 +0.06(+0.40%)
Mar 22, 2004 14.88 15.19 14.62 15.09 7,086,661 -0.05(-0.35%)
Mar 19, 2004 15.50 15.54 15.09 15.14 5,587,929 -0.40(-2.59%)
Mar 18, 2004 15.88 16.07 15.45 15.54 4,530,419 -0.36(-2.25%)
Mar 17, 2004 15.46 16.11 15.41 15.90 6,838,802 +0.49(+3.15%)
Mar 16, 2004 15.33 15.68 15.16 15.41 7,101,535 +0.37(+2.48%)
Mar 15, 2004 15.53 15.81 15.00 15.04 5,279,521 -0.64(-4.07%)
Mar 12, 2004 15.62 15.76 15.29 15.68 4,376,017 +0.26(+1.67%)
Mar 11, 2004 15.69 15.89 15.36 15.42 4,626,376 -0.39(-2.50%)
Mar 10, 2004 15.61 16.06 15.48 15.82 6,994,257 +0.18(+1.17%)
Mar 09, 2004 16.00 16.20 15.46 15.63 6,513,810 -0.32(-2.00%)
Mar 08, 2004 16.74 16.83 15.92 15.95 6,501,305 -0.85(-5.06%)
Mar 05, 2004 16.56 17.06 16.55 16.80 7,449,563 +0.00(+0.00%)
Mar 04, 2004 16.45 16.93 16.42 16.80 7,341,100 +0.33(+1.98%)
Mar 03, 2004 16.71 16.80 16.21 16.48 7,596,066 -0.30(-1.81%)
Mar 02, 2004 16.72 16.97 16.57 16.78 7,777,715 +0.09(+0.55%)
Mar 01, 2004 16.38 16.71 16.33 16.69 5,504,476 +0.24(+1.43%)
Feb 27, 2004 16.55 16.71 16.25 16.46 6,428,119 -0.19(-1.14%)
Feb 26, 2004 16.60 16.73 16.46 16.65 5,831,180 +0.05(+0.27%)
Feb 25, 2004 16.52 16.77 16.49 16.60 5,343,888 +0.20(+1.20%)
Feb 24, 2004 16.52 17.02 16.20 16.40 11,395,416 -0.14(-0.83%)
Feb 23, 2004 16.70 16.71 16.37 16.54 11,108,859 -0.03(-0.18%)
Feb 20, 2004 17.24 17.26 16.36 16.57 11,623,266 -0.71(-4.09%)
Feb 19, 2004 17.91 18.19 17.20 17.28 11,911,535 -0.68(-3.77%)
Feb 18, 2004 18.16 18.29 17.78 17.95 22,223,378 +1.03(+6.11%)
Feb 17, 2004 16.50 17.11 16.32 16.92 12,534,010 +0.43(+2.63%)
Feb 13, 2004 16.87 17.18 16.06 16.49 10,237,999 -0.58(-3.43%)
Feb 12, 2004 16.77 17.38 16.74 17.07 4,754,057 +0.22(+1.31%)
Feb 11, 2004 16.69 17.06 16.45 16.85 6,130,373 +0.19(+1.14%)
Feb 10, 2004 16.68 17.03 16.56 16.66 4,935,705 -0.09(-0.54%)
Feb 09, 2004 16.90 17.53 16.74 16.75 8,758,354 +0.02(+0.14%)
Feb 06, 2004 16.19 16.86 16.18 16.73 7,348,076 +0.41(+2.51%)
Feb 05, 2004 16.07 16.46 15.95 16.32 6,470,504 +0.39(+2.43%)
Feb 04, 2004 15.61 16.30 15.51 15.93 9,041,225 +0.07(+0.43%)
Feb 03, 2004 16.58 16.59 15.70 15.86 9,653,828 -0.58(-3.51%)
Feb 02, 2004 16.96 17.13 16.30 16.44 10,037,396 -0.56(-3.31%)
Jan 30, 2004 17.10 17.25 16.64 17.00 6,302,676 -0.16(-0.93%)
Jan 29, 2004 17.17 17.34 16.71 17.16 6,889,085 -0.08(-0.48%)
Jan 28, 2004 17.26 17.78 17.08 17.25 12,334,591 +0.23(+1.34%)
Jan 27, 2004 17.34 17.56 16.77 17.02 8,801,660 -0.24(-1.41%)
Jan 26, 2004 16.52 17.34 16.27 17.26 10,183,241 +0.79(+4.80%)
Jan 23, 2004 17.17 17.34 16.14 16.47 14,167,662 -0.83(-4.79%)
Jan 22, 2004 17.70 17.85 17.20 17.30 5,555,021 -0.52(-2.90%)
Jan 21, 2004 17.85 18.07 17.70 17.82 5,670,987 -0.55(-2.98%)
Jan 20, 2004 18.29 18.42 17.96 18.36 6,962,666 +0.46(+2.55%)
Jan 16, 2004 17.75 18.05 17.52 17.91 5,667,565 +0.65(+3.74%)
Jan 15, 2004 17.34 17.77 17.11 17.26 6,188,944 -0.29(-1.65%)
Jan 14, 2004 18.04 18.06 17.30 17.55 5,517,089 -0.18(-1.03%)
Jan 13, 2004 18.01 18.38 17.35 17.73 12,071,388 +0.01(+0.04%)
Jan 12, 2004 17.16 17.78 17.14 17.72 6,049,408 +0.55(+3.18%)
Jan 09, 2004 17.44 17.53 16.99 17.18 6,522,126 -0.01(-0.04%)
Jan 08, 2004 16.66 17.28 16.63 17.18 8,998,696 +0.63(+3.81%)
Jan 07, 2004 16.63 16.70 16.20 16.55 4,218,056 +0.03(+0.18%)
Jan 06, 2004 16.44 16.62 15.95 16.52 6,596,341 +0.27(+1.64%)
Jan 05, 2004 15.97 16.32 15.93 16.26 6,769,434 +0.51(+3.23%)
Jan 02, 2004 15.85 16.03 15.57 15.75 4,352,324 +0.22(+1.42%)
Dec 31, 2003 15.73 15.76 15.38 15.53 4,022,856 -0.16(-1.02%)
Dec 30, 2003 15.89 15.89 15.54 15.69 3,603,719 -0.14(-0.86%)
Dec 29, 2003 15.95 15.98 15.44 15.82 4,734,764 +0.01(+0.05%)
Dec 26, 2003 15.78 15.89 15.65 15.82 2,357,172 +0.24(+1.51%)
Dec 24, 2003 15.42 15.65 15.38 15.58 1,911,314 +0.01(+0.05%)
Dec 23, 2003 15.16 15.62 14.98 15.57 6,016,850 +0.49(+3.27%)
Dec 22, 2003 15.19 15.22 14.83 15.08 4,066,097 +0.14(+0.97%)
Dec 19, 2003 15.32 15.49 14.88 14.94 8,204,707 -0.44(-2.87%)
Dec 18, 2003 14.63 15.41 14.57 15.38 9,786,968 +0.93(+6.41%)
Dec 17, 2003 14.49 14.60 14.06 14.45 8,288,372 -0.01(-0.10%)
Dec 16, 2003 14.47 14.62 14.09 14.46 9,518,812 +0.08(+0.53%)
Dec 15, 2003 15.93 15.95 14.32 14.39 12,591,113 -0.82(-5.42%)
Dec 12, 2003 15.54 15.57 15.00 15.21 6,172,408 -0.19(-1.26%)
Dec 11, 2003 15.03 15.56 14.92 15.41 10,148,228 +0.30(+1.96%)
Dec 10, 2003 15.09 15.54 14.83 15.11 9,745,133 +0.20(+1.32%)
Dec 09, 2003 16.11 16.13 14.52 14.91 14,540,406 -1.08(-6.75%)
Dec 08, 2003 16.24 16.29 15.57 15.99 8,486,041 -0.51(-3.08%)
Dec 05, 2003 16.61 16.90 16.12 16.50 4,613,619 -0.11(-0.64%)
Dec 04, 2003 16.70 17.06 16.18 16.61 8,120,875 -0.27(-1.62%)
Dec 03, 2003 17.19 17.65 16.74 16.88 8,672,061 -0.46(-2.67%)
Dec 02, 2003 17.76 17.82 17.14 17.34 5,038,343 -0.16(-0.91%)
Dec 01, 2003 17.66 17.81 17.27 17.50 5,790,258 -0.06(-0.35%)
Nov 28, 2003 17.47 17.62 17.30 17.56 2,168,165 +0.08(+0.43%)
Nov 26, 2003 17.72 17.79 16.93 17.49 4,660,554 +0.23(+1.32%)
Nov 25, 2003 17.59 17.86 17.12 17.26 8,045,440 -0.49(-2.74%)
Nov 24, 2003 16.78 17.85 16.74 17.75 9,639,870 +1.25(+7.60%)
Nov 21, 2003 16.41 16.68 16.34 16.49 4,513,567 +0.08(+0.51%)
Nov 20, 2003 16.16 17.00 16.07 16.41 11,047,040 +0.25(+1.55%)
Nov 19, 2003 16.64 16.75 15.95 16.16 22,716,330 -1.64(-9.22%)
Nov 18, 2003 18.61 18.98 17.51 17.80 14,239,555 -0.68(-3.66%)
Nov 17, 2003 18.73 18.87 17.88 18.48 9,844,596 -0.58(-3.03%)
Nov 14, 2003 19.74 20.28 18.94 19.05 10,807,808 -0.68(-3.43%)
Nov 13, 2003 19.08 19.90 18.89 19.73 9,669,758 +0.65(+3.42%)
Nov 12, 2003 18.39 19.14 18.29 19.08 8,047,732 +0.84(+4.63%)
Nov 11, 2003 18.32 18.49 18.16 18.23 5,134,908 -0.16(-0.87%)
Nov 10, 2003 18.89 18.95 18.35 18.39 7,750,666 -0.36(-1.90%)
Nov 07, 2003 19.59 19.60 18.73 18.75 5,089,169 -0.30(-1.56%)
Nov 06, 2003 19.41 19.60 18.84 19.05 5,733,367 -0.09(-0.48%)
Nov 05, 2003 19.08 19.32 18.72 19.14 5,976,064 +0.17(+0.92%)
Nov 04, 2003 19.07 19.43 18.84 18.96 7,892,161 -0.59(-3.03%)
Nov 03, 2003 19.21 19.59 18.92 19.55 6,849,578 +0.80(+4.25%)
Oct 31, 2003 19.41 19.54 18.69 18.76 7,810,159 -0.67(-3.44%)
Oct 30, 2003 19.66 19.93 19.46 19.43 4,643,828 -0.24(-1.20%)
Oct 29, 2003 19.75 19.87 19.51 19.66 6,455,894 +0.02(+0.08%)
Oct 28, 2003 18.91 19.73 18.80 19.65 5,297,088 +0.92(+4.91%)
Oct 27, 2003 18.70 19.02 18.55 18.73 4,057,738 +0.18(+0.98%)
Oct 24, 2003 18.47 18.67 18.17 18.54 6,943,843 -0.10(-0.53%)
Oct 23, 2003 18.63 19.02 18.42 18.64 6,689,272 -0.20(-1.05%)
Oct 22, 2003 19.15 19.21 18.70 18.84 10,423,070 -0.63(-3.24%)
Oct 21, 2003 19.54 19.73 19.13 19.47 5,691,911 +0.08(+0.39%)
Oct 20, 2003 19.18 19.57 18.91 19.40 7,939,462 +0.40(+2.12%)
Oct 17, 2003 19.56 19.67 18.95 18.99 8,496,601 -0.49(-2.53%)
Oct 16, 2003 19.26 19.55 19.08 19.49 5,136,228 +0.23(+1.18%)
Oct 15, 2003 20.13 20.16 19.21 19.26 8,770,179 -0.59(-2.99%)
Oct 14, 2003 19.13 19.94 19.11 19.85 12,571,694 +0.61(+3.16%)
Oct 13, 2003 19.27 19.37 18.80 19.24 4,950,557 +0.14(+0.72%)
Oct 10, 2003 18.30 19.34 18.24 19.11 14,725,811 +0.85(+4.66%)
Oct 09, 2003 18.71 18.99 17.94 18.26 9,873,100 -0.20(-1.07%)
Oct 08, 2003 18.68 18.83 18.16 18.45 10,213,954 -0.17(-0.94%)
Oct 07, 2003 17.59 18.74 17.51 18.63 11,329,408 +0.84(+4.74%)
Oct 06, 2003 17.21 17.91 17.14 17.78 6,514,869 +0.41(+2.36%)
Oct 03, 2003 16.64 17.55 16.59 17.37 9,600,822 +1.28(+7.93%)
Oct 02, 2003 16.01 16.32 15.82 16.10 5,784,009 +0.14(+0.86%)
Oct 01, 2003 15.63 16.08 15.60 15.96 4,550,096 +0.36(+2.34%)
Sep 30, 2003 15.80 15.93 15.45 15.60 7,980,141 -0.40(-2.47%)
Sep 29, 2003 15.40 16.14 15.09 15.99 10,898,480 +1.01(+6.74%)
Sep 26, 2003 15.39 15.54 14.96 14.98 9,515,164 -0.58(-3.76%)
Sep 25, 2003 16.03 16.22 15.52 15.57 8,306,324 -0.39(-2.43%)
Sep 24, 2003 17.10 17.18 15.99 15.95 7,541,157 -1.09(-6.42%)
Sep 23, 2003 16.72 17.07 16.47 17.05 5,353,238 +0.38(+2.28%)
Sep 22, 2003 16.91 17.18 16.64 16.67 5,841,829 -0.63(-3.65%)
Sep 19, 2003 17.36 17.59 17.02 17.30 5,244,087 -0.05(-0.31%)
Sep 18, 2003 17.02 17.44 16.65 17.35 6,326,096 +0.33(+1.92%)
Sep 17, 2003 17.01 17.25 16.76 17.03 5,229,073 +0.02(+0.09%)
Sep 16, 2003 16.37 17.15 16.35 17.01 6,185,731 +0.74(+4.58%)
Sep 15, 2003 16.66 16.71 16.14 16.27 7,586,457 -0.58(-3.43%)
Sep 12, 2003 16.96 17.14 16.57 16.84 7,884,071 -0.27(-1.60%)
Sep 11, 2003 17.18 17.29 16.65 17.12 8,440,469 +0.00(+0.00%)
Sep 10, 2003 17.60 17.85 17.11 17.12 11,648,276 -0.85(-4.74%)
Sep 09, 2003 17.85 18.48 17.73 17.97 8,275,142 +0.08(+0.42%)
Sep 08, 2003 17.72 18.07 17.69 17.89 7,925,140 +0.18(+1.03%)
Sep 05, 2003 17.72 18.21 17.66 17.71 7,633,844 -0.15(-0.85%)
Sep 04, 2003 17.56 18.01 17.45 17.86 9,057,152 +0.25(+1.42%)
Sep 03, 2003 17.30 18.13 17.18 17.61 12,582,449 +0.43(+2.48%)
Sep 02, 2003 17.19 17.25 16.52 17.18 7,404,677 +0.20(+1.16%)
Aug 29, 2003 16.69 17.09 16.68 16.99 6,261,213 -0.02(-0.13%)
Aug 28, 2003 16.64 17.06 16.58 17.01 5,724,297 +0.30(+1.77%)
Aug 27, 2003 16.40 16.80 16.35 16.71 7,342,021 +0.33(+2.04%)
Aug 26, 2003 16.13 16.45 15.69 16.38 7,739,147 +0.16(+0.98%)
Aug 25, 2003 16.41 16.59 15.90 16.22 8,801,660 -0.35(-2.11%)
Aug 22, 2003 17.32 17.36 16.47 16.57 15,137,112 -0.52(-3.02%)
Aug 21, 2003 15.88 17.24 15.84 17.09 23,328,406 +1.22(+7.71%)
Aug 20, 2003 15.33 15.96 15.12 15.86 34,618,652 +2.15(+15.68%)
Aug 19, 2003 13.68 13.86 13.54 13.71 12,458,323 +0.14(+1.01%)
Aug 18, 2003 12.95 13.63 12.92 13.58 6,840,119 +0.74(+5.74%)
Aug 15, 2003 12.85 12.94 12.57 12.84 3,061,172 +0.05(+0.36%)
Aug 14, 2003 12.85 13.08 12.63 12.79 6,943,316 -0.19(-1.46%)
Aug 13, 2003 12.87 13.27 12.79 12.98 9,750,312 +0.09(+0.71%)
Aug 12, 2003 12.08 12.92 12.04 12.89 12,301,947 +0.95(+7.95%)
Aug 11, 2003 11.57 11.97 11.54 11.94 6,454,971 +0.43(+3.76%)
Aug 08, 2003 11.44 11.69 11.39 11.51 7,024,005 +0.20(+1.79%)
Aug 07, 2003 11.46 11.58 11.16 11.31 11,492,822 -0.27(-2.34%)
Aug 06, 2003 11.89 11.90 11.33 11.58 9,453,488 -0.41(-3.42%)
Aug 05, 2003 12.42 12.50 11.86 11.99 6,628,722 -0.46(-3.66%)
Aug 04, 2003 12.21 12.48 11.78 12.44 6,558,169 +0.11(+0.92%)
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.