Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.96 17.07 16.87 16.91 1,497,229 -0.04(-0.25%)
Apr 29, 2004 16.88 17.07 16.88 16.96 1,192,916 +0.08(+0.47%)
Apr 28, 2004 16.82 16.95 16.75 16.88 1,989,391 +0.06(+0.36%)
Apr 27, 2004 16.93 17.08 16.75 16.82 1,641,137 -0.02(-0.11%)
Apr 26, 2004 16.84 16.89 16.69 16.84 1,140,318 -0.02(-0.11%)
Apr 23, 2004 16.73 16.87 16.65 16.85 1,557,014 +0.02(+0.11%)
Apr 22, 2004 16.35 16.85 16.30 16.84 1,483,182 +0.49(+3.00%)
Apr 21, 2004 16.10 16.44 16.01 16.35 1,441,855 +0.24(+1.52%)
Apr 20, 2004 16.48 16.49 16.06 16.10 1,584,293 -0.36(-2.19%)
Apr 19, 2004 16.36 16.49 16.25 16.46 751,228 +0.03(+0.19%)
Apr 16, 2004 16.63 16.73 16.35 16.43 1,622,189 -0.20(-1.18%)
Apr 15, 2004 16.63 16.64 16.41 16.63 962,271 +0.06(+0.37%)
Apr 14, 2004 16.35 16.57 16.34 16.57 1,593,114 +0.15(+0.93%)
Apr 13, 2004 16.54 16.61 16.35 16.41 913,267 -0.13(-0.81%)
Apr 12, 2004 16.60 16.61 16.53 16.55 564,687 +0.00(+0.00%)
Apr 08, 2004 16.76 16.77 16.49 16.55 814,770 -0.11(-0.66%)
Apr 07, 2004 16.65 16.71 16.56 16.66 697,160 -0.09(-0.55%)
Apr 06, 2004 16.59 16.79 16.54 16.75 1,042,311 +0.17(+1.03%)
Apr 05, 2004 16.32 16.58 16.25 16.58 1,061,912 +0.17(+1.04%)
Apr 02, 2004 16.51 16.65 16.29 16.41 1,604,711 -0.10(-0.59%)
Apr 01, 2004 16.74 16.74 16.48 16.50 1,452,473 -0.19(-1.14%)
Mar 31, 2004 16.68 16.73 16.48 16.69 1,387,624 -0.06(-0.33%)
Mar 30, 2004 16.74 16.76 16.60 16.75 920,455 +0.06(+0.33%)
Mar 29, 2004 16.54 16.90 16.54 16.69 1,280,469 +0.13(+0.81%)
Mar 26, 2004 16.63 16.63 16.48 16.56 845,969 -0.06(-0.37%)
Mar 25, 2004 16.43 16.62 16.29 16.62 1,234,896 +0.25(+1.53%)
Mar 24, 2004 16.45 16.49 16.22 16.37 1,097,195 -0.08(-0.48%)
Mar 23, 2004 16.32 16.61 16.22 16.45 1,120,063 +0.12(+0.71%)
Mar 22, 2004 16.53 16.53 16.17 16.33 1,083,311 -0.19(-1.15%)
Mar 19, 2004 16.56 16.65 16.48 16.52 1,298,111 -0.06(-0.33%)
Mar 18, 2004 16.63 16.64 16.42 16.58 1,308,075 -0.13(-0.81%)
Mar 17, 2004 16.50 16.73 16.47 16.71 963,088 +0.25(+1.52%)
Mar 16, 2004 16.52 16.60 16.33 16.46 1,289,943 -0.08(-0.48%)
Mar 15, 2004 16.84 16.91 16.48 16.54 1,347,931 -0.32(-1.92%)
Mar 12, 2004 16.93 16.99 16.76 16.87 1,145,709 -0.11(-0.65%)
Mar 11, 2004 17.09 17.26 16.95 16.98 1,664,823 -0.11(-0.64%)
Mar 10, 2004 17.07 17.17 16.92 17.09 2,066,981 +0.01(+0.07%)
Mar 09, 2004 17.09 17.18 16.98 17.07 1,487,102 -0.11(-0.64%)
Mar 08, 2004 17.23 17.29 17.12 17.18 1,018,135 -0.04(-0.21%)
Mar 05, 2004 17.21 17.33 17.09 17.22 1,149,302 +0.02(+0.11%)
Mar 04, 2004 17.33 17.34 17.08 17.20 854,299 -0.20(-1.16%)
Mar 03, 2004 17.25 17.46 17.15 17.40 1,119,900 +0.06(+0.35%)
Mar 02, 2004 17.54 17.57 17.34 17.34 1,905,105 -0.17(-0.94%)
Mar 01, 2004 17.26 17.52 17.17 17.51 1,976,323 +0.39(+2.29%)
Feb 27, 2004 16.84 17.19 16.73 17.12 2,469,629 +0.37(+2.23%)
Feb 26, 2004 16.71 16.79 16.65 16.74 1,066,649 +0.02(+0.11%)
Feb 25, 2004 16.90 16.90 16.69 16.73 1,517,321 -0.11(-0.65%)
Feb 24, 2004 17.28 17.28 16.65 16.84 2,392,366 -0.45(-2.62%)
Feb 23, 2004 17.27 17.34 16.59 17.29 3,455,749 +0.02(+0.14%)
Feb 20, 2004 17.14 17.34 17.12 17.26 2,292,725 +0.12(+0.71%)
Feb 19, 2004 16.99 17.16 16.87 17.14 1,606,018 +0.31(+1.82%)
Feb 18, 2004 16.96 16.96 16.63 16.84 2,156,658 -0.20(-1.15%)
Feb 17, 2004 16.90 17.12 16.90 17.03 1,081,350 +0.10(+0.61%)
Feb 13, 2004 17.13 17.22 16.88 16.93 1,476,321 -0.10(-0.61%)
Feb 12, 2004 16.86 17.14 16.86 17.03 2,844,344 +0.17(+1.02%)
Feb 11, 2004 16.74 16.91 16.70 16.86 996,247 +0.04(+0.25%)
Feb 10, 2004 16.79 16.85 16.73 16.82 1,184,422 +0.03(+0.18%)
Feb 09, 2004 16.74 16.87 16.73 16.79 1,684,097 +0.06(+0.37%)
Feb 06, 2004 16.46 16.75 16.46 16.73 1,947,085 +0.19(+1.15%)
Feb 05, 2004 16.36 16.54 16.25 16.54 1,598,341 +0.13(+0.78%)
Feb 04, 2004 16.34 16.47 16.21 16.41 1,227,709 +0.05(+0.30%)
Feb 03, 2004 16.22 16.38 16.14 16.36 957,044 +0.10(+0.60%)
Feb 02, 2004 16.13 16.26 16.08 16.26 1,393,178 +0.14(+0.87%)
Jan 30, 2004 16.24 16.33 16.02 16.12 1,314,772 -0.23(-1.39%)
Jan 29, 2004 16.49 16.57 16.23 16.35 1,376,190 +0.01(+0.08%)
Jan 28, 2004 16.39 16.61 16.32 16.33 1,510,134 -0.04(-0.26%)
Jan 27, 2004 16.44 16.52 16.38 16.38 1,409,513 -0.07(-0.45%)
Jan 26, 2004 16.25 16.48 16.25 16.45 1,115,980 +0.13(+0.83%)
Jan 23, 2004 16.16 16.49 16.16 16.32 1,835,356 +0.19(+1.18%)
Jan 22, 2004 16.16 16.16 16.02 16.13 1,524,345 +0.04(+0.27%)
Jan 21, 2004 15.73 16.09 15.73 16.08 1,907,228 +0.24(+1.51%)
Jan 20, 2004 15.86 15.98 15.83 15.84 1,444,795 -0.02(-0.15%)
Jan 16, 2004 15.92 16.00 15.77 15.87 1,376,680 -0.05(-0.31%)
Jan 15, 2004 16.03 16.05 15.83 15.92 1,856,754 -0.11(-0.69%)
Jan 14, 2004 16.01 16.36 15.94 16.03 1,677,237 +0.10(+0.65%)
Jan 13, 2004 15.92 16.08 15.82 15.92 3,714,979 -0.51(-3.13%)
Jan 12, 2004 16.22 16.48 16.21 16.44 2,148,000 +0.30(+1.86%)
Jan 09, 2004 16.22 16.27 16.05 16.14 1,708,926 -0.10(-0.60%)
Jan 08, 2004 16.19 16.30 16.19 16.24 1,073,346 -0.02(-0.15%)
Jan 07, 2004 16.52 16.52 16.17 16.26 1,952,638 -0.31(-1.88%)
Jan 06, 2004 16.56 16.74 16.52 16.57 1,555,871 +0.09(+0.56%)
Jan 05, 2004 16.53 16.68 16.38 16.48 2,249,275 +0.13(+0.79%)
Jan 02, 2004 16.41 16.50 16.25 16.35 929,929 -0.06(-0.34%)
Dec 31, 2003 16.39 16.53 16.36 16.41 1,078,410 -0.04(-0.26%)
Dec 30, 2003 16.47 16.47 16.35 16.45 1,542,150 -0.02(-0.11%)
Dec 29, 2003 16.55 16.61 16.35 16.47 1,751,233 -0.08(-0.48%)
Dec 26, 2003 16.58 16.65 16.54 16.55 340,903 -0.03(-0.18%)
Dec 24, 2003 16.61 16.68 16.54 16.58 318,688 -0.03(-0.18%)
Dec 23, 2003 16.60 16.73 16.54 16.61 1,303,828 +0.04(+0.26%)
Dec 22, 2003 16.22 16.57 16.22 16.57 1,402,162 +0.38(+2.35%)
Dec 19, 2003 16.24 16.39 16.11 16.19 1,628,233 -0.12(-0.75%)
Dec 18, 2003 16.38 16.39 16.22 16.31 1,120,717 +0.06(+0.34%)
Dec 17, 2003 16.47 16.53 15.95 16.25 2,695,046 -0.28(-1.67%)
Dec 16, 2003 16.32 16.53 16.22 16.53 2,619,744 +0.45(+2.82%)
Dec 15, 2003 15.69 16.29 15.84 16.08 1,602,914 +0.39(+2.46%)
Dec 12, 2003 15.71 15.82 15.67 15.69 1,050,151 -0.08(-0.50%)
Dec 11, 2003 15.68 15.79 15.63 15.77 923,721 +0.09(+0.59%)
Dec 10, 2003 15.91 15.91 15.62 15.68 1,318,856 -0.19(-1.20%)
Dec 09, 2003 16.13 16.13 15.83 15.87 1,822,778 -0.26(-1.63%)
Dec 08, 2003 15.81 16.19 15.81 16.13 1,620,392 +0.32(+2.05%)
Dec 05, 2003 15.81 15.93 15.81 15.81 736,037 -0.02(-0.12%)
Dec 04, 2003 15.84 15.86 15.81 15.83 1,870,149 +0.06(+0.39%)
Dec 03, 2003 15.71 15.79 15.70 15.76 1,693,408 +0.01(+0.04%)
Dec 02, 2003 15.84 15.84 15.71 15.76 1,008,825 +0.09(+0.55%)
Dec 01, 2003 15.73 15.73 15.64 15.67 1,912,292 -0.01(-0.04%)
Nov 28, 2003 15.70 15.72 15.60 15.68 621,205 +0.04(+0.24%)
Nov 26, 2003 15.61 15.62 15.57 15.64 915,881 +0.02(+0.12%)
Nov 25, 2003 15.65 15.73 15.65 15.62 1,491,022 -0.03(-0.20%)
Nov 24, 2003 15.43 15.98 15.26 15.65 2,192,757 +0.23(+1.47%)
Nov 21, 2003 15.52 15.55 15.37 15.43 1,057,175 +0.00(+0.00%)
Nov 20, 2003 15.59 15.63 15.37 15.43 1,399,222 -0.16(-1.02%)
Nov 19, 2003 15.67 15.72 15.57 15.59 1,291,087 -0.03(-0.20%)
Nov 18, 2003 15.95 15.95 15.62 15.62 1,662,862 -0.35(-2.19%)
Nov 17, 2003 15.82 15.98 15.58 15.97 2,453,131 +0.05(+0.31%)
Nov 14, 2003 16.24 16.30 15.92 15.92 2,772,472 -0.32(-2.00%)
Nov 13, 2003 16.36 16.36 16.18 16.24 1,131,824 -0.12(-0.71%)
Nov 12, 2003 16.20 16.39 16.20 16.36 1,269,198 +0.16(+0.98%)
Nov 11, 2003 16.25 16.25 16.16 16.20 1,320,326 -0.05(-0.30%)
Nov 10, 2003 16.16 16.32 16.16 16.25 1,891,547 +0.16(+0.99%)
Nov 07, 2003 15.97 16.13 15.97 16.09 1,164,330 +0.12(+0.77%)
Nov 06, 2003 15.78 15.99 15.78 15.97 1,064,362 +0.09(+0.58%)
Nov 05, 2003 15.99 15.99 15.70 15.87 1,125,454 -0.12(-0.73%)
Nov 04, 2003 16.05 16.09 15.90 15.99 866,387 -0.13(-0.80%)
Nov 03, 2003 15.95 16.13 15.93 16.12 850,977 +0.25(+1.58%)
Oct 31, 2003 15.82 15.94 15.81 15.87 912,451 +0.07(+0.47%)
Oct 30, 2003 16.00 16.02 15.72 15.79 1,033,327 -0.22(-1.38%)
Oct 29, 2003 15.90 16.02 15.81 16.02 839,762 +0.01(+0.08%)
Oct 28, 2003 15.94 16.06 15.89 16.00 1,393,015 +0.07(+0.46%)
Oct 27, 2003 16.00 16.07 15.87 15.93 705,491 -0.07(-0.42%)
Oct 24, 2003 15.95 16.00 15.76 16.00 1,194,549 -0.06(-0.34%)
Oct 23, 2003 15.99 16.05 15.81 16.05 1,136,725 +0.04(+0.27%)
Oct 22, 2003 16.28 16.28 15.74 16.01 2,294,195 -0.34(-2.06%)
Oct 21, 2003 16.25 16.50 16.25 16.35 957,861 +0.03(+0.19%)
Oct 20, 2003 16.25 16.32 16.17 16.32 927,478 +0.03(+0.19%)
Oct 17, 2003 16.41 16.43 16.20 16.28 2,011,606 +0.02(+0.11%)
Oct 16, 2003 16.27 16.30 16.15 16.27 1,256,457 -0.08(-0.49%)
Oct 15, 2003 16.42 16.47 16.24 16.35 841,068 -0.10(-0.63%)
Oct 14, 2003 16.43 16.43 16.27 16.45 967,335 +0.09(+0.52%)
Oct 13, 2003 16.22 16.44 16.26 16.36 732,607 +0.15(+0.91%)
Oct 10, 2003 16.22 16.30 16.06 16.22 796,312 -0.01(-0.04%)
Oct 09, 2003 16.32 16.38 16.05 16.22 1,642,771 -0.09(-0.56%)
Oct 08, 2003 16.47 16.47 16.24 16.32 1,500,006 -0.17(-1.00%)
Oct 07, 2003 16.41 16.49 16.41 16.48 1,065,669 +0.01(+0.07%)
Oct 06, 2003 16.43 16.47 16.34 16.47 951,654 +0.04(+0.22%)
Oct 03, 2003 16.46 16.56 16.39 16.43 1,428,951 -0.01(-0.07%)
Oct 02, 2003 16.39 16.44 16.32 16.44 1,124,147 -0.05(-0.30%)
Oct 01, 2003 16.18 16.50 16.17 16.49 1,089,028 +0.27(+1.66%)
Sep 30, 2003 16.27 16.50 16.14 16.22 2,495,764 +0.00(+0.00%)
Sep 29, 2003 16.25 16.36 16.17 16.22 1,616,472 -0.01(-0.04%)
Sep 26, 2003 16.28 16.33 16.19 16.23 1,560,934 -0.15(-0.90%)
Sep 25, 2003 16.42 16.51 16.42 16.38 1,246,330 -0.03(-0.19%)
Sep 24, 2003 16.61 16.61 16.29 16.41 2,128,725 -0.17(-1.03%)
Sep 23, 2003 16.65 16.80 16.36 16.58 2,952,316 -0.32(-1.92%)
Sep 22, 2003 17.04 17.04 16.90 16.90 2,996,093 -0.14(-0.83%)
Sep 19, 2003 17.08 17.08 17.02 17.04 2,107,327 +0.09(+0.51%)
Sep 18, 2003 16.64 16.95 16.64 16.96 2,214,645 +0.35(+2.10%)
Sep 17, 2003 16.59 16.71 16.55 16.61 2,087,562 -0.01(-0.07%)
Sep 16, 2003 16.56 16.63 16.43 16.62 3,545,426 +0.06(+0.37%)
Sep 15, 2003 16.57 16.65 16.46 16.56 4,225,762 +0.10(+0.59%)
Sep 12, 2003 16.17 16.64 15.95 16.46 2,815,432 +0.20(+1.24%)
Sep 11, 2003 15.79 16.38 15.51 16.26 6,105,222 +0.18(+1.10%)
Sep 10, 2003 16.01 16.17 15.92 16.08 2,566,983 +0.09(+0.57%)
Sep 09, 2003 16.17 16.19 15.88 15.99 2,856,105 -0.30(-1.84%)
Sep 08, 2003 15.83 16.46 15.78 16.29 4,380,614 +0.46(+2.90%)
Sep 05, 2003 15.38 15.86 15.36 15.83 2,855,942 +0.37(+2.42%)
Sep 04, 2003 15.02 15.76 15.02 15.46 2,317,063 +0.39(+2.56%)
Sep 03, 2003 15.18 15.30 15.00 15.07 1,243,390 -0.13(-0.85%)
Sep 02, 2003 14.88 15.26 14.86 15.20 1,431,564 +0.39(+2.60%)
Aug 29, 2003 14.54 14.83 14.54 14.82 962,434 +0.19(+1.30%)
Aug 28, 2003 14.62 14.65 14.47 14.63 1,167,434 +0.03(+0.21%)
Aug 27, 2003 14.61 14.69 14.57 14.59 825,387 -0.07(-0.46%)
Aug 26, 2003 14.78 14.82 14.58 14.66 1,531,369 -0.18(-1.24%)
Aug 25, 2003 14.80 14.96 14.75 14.85 905,263 +0.01(+0.08%)
Aug 22, 2003 15.06 15.14 14.82 14.83 875,371 -0.19(-1.26%)
Aug 21, 2003 15.08 15.21 14.94 15.02 951,000 -0.07(-0.45%)
Aug 20, 2003 15.05 15.18 15.05 15.09 604,707 +0.04(+0.29%)
Aug 19, 2003 15.01 15.09 14.91 15.05 798,598 +0.02(+0.12%)
Aug 18, 2003 15.06 15.18 15.00 15.03 946,263 +0.02(+0.12%)
Aug 15, 2003 15.03 15.03 14.85 15.01 439,074 +0.00(+0.00%)
Aug 14, 2003 15.04 15.04 14.89 15.01 1,021,729 +0.10(+0.70%)
Aug 13, 2003 14.88 15.02 14.83 14.91 1,252,864 +0.02(+0.16%)
Aug 12, 2003 14.61 14.89 14.61 14.88 1,546,560 +0.28(+1.89%)
Aug 11, 2003 14.52 14.63 14.48 14.61 712,515 +0.09(+0.63%)
Aug 08, 2003 14.63 14.68 14.47 14.52 942,833 +0.07(+0.51%)
Aug 07, 2003 14.38 14.48 14.30 14.44 715,129 +0.02(+0.13%)
Aug 06, 2003 14.45 14.48 14.24 14.42 1,151,753 -0.02(-0.17%)
Aug 05, 2003 14.66 14.69 14.40 14.45 951,164 -0.21(-1.46%)
Aug 04, 2003 14.56 14.78 14.39 14.66 1,429,768 +0.05(+0.34%)
Aug 01, 2003 14.74 14.80 14.54 14.61 827,347 -0.17(-1.16%)
Jul 31, 2003 14.74 14.94 14.67 14.78 1,521,078 +0.08(+0.54%)
Jul 30, 2003 14.59 14.74 14.57 14.71 1,096,868 +0.12(+0.84%)
Jul 29, 2003 14.76 14.76 14.52 14.58 1,372,760 -0.12(-0.83%)
Jul 28, 2003 14.99 15.00 14.67 14.71 1,575,472 -0.30(-2.00%)
Jul 25, 2003 14.83 15.02 14.78 15.01 891,052 +0.24(+1.62%)
Jul 24, 2003 14.93 15.04 14.71 14.77 1,293,047 -0.13(-0.90%)
Jul 23, 2003 15.02 15.02 14.79 14.90 940,219 -0.01(-0.08%)
Jul 22, 2003 14.97 15.05 14.75 14.91 1,525,325 +0.09(+0.58%)
Jul 21, 2003 15.27 15.27 14.67 14.83 2,044,112 -0.51(-3.31%)
Jul 18, 2003 15.40 15.46 15.22 15.34 1,814,938 -0.06(-0.40%)
Jul 17, 2003 15.29 15.40 15.17 15.40 2,669,564 +0.09(+0.60%)
Jul 16, 2003 15.21 15.30 15.07 15.30 1,709,906 +0.19(+1.26%)
Jul 15, 2003 15.03 15.15 14.93 15.12 1,162,370 +0.09(+0.57%)
Jul 14, 2003 15.23 15.23 14.96 15.03 1,050,478 -0.08(-0.53%)
Jul 11, 2003 15.07 15.19 15.00 15.11 890,072 +0.07(+0.45%)
Jul 10, 2003 15.15 15.15 14.89 15.04 1,347,114 -0.10(-0.69%)
Jul 09, 2003 15.31 15.33 15.04 15.15 1,369,330 -0.19(-1.24%)
Jul 08, 2003 15.13 15.34 15.03 15.34 1,532,349 +0.20(+1.29%)
Jul 07, 2003 14.89 15.18 14.86 15.14 1,678,544 +0.25(+1.69%)
Jul 03, 2003 15.15 15.18 14.86 14.89 1,110,426 -0.26(-1.70%)
Jul 02, 2003 14.96 15.18 14.91 15.15 1,230,975 +0.10(+0.65%)
Jul 01, 2003 14.85 15.08 14.66 15.05 1,819,348 +0.05(+0.33%)
Jun 30, 2003 14.92 15.01 14.79 15.00 1,358,875 +0.11(+0.74%)
Jun 27, 2003 14.98 15.04 14.83 14.89 1,817,388 -0.13(-0.86%)
Jun 26, 2003 15.12 15.12 14.97 15.02 1,249,597 -0.07(-0.45%)
Jun 25, 2003 15.27 15.40 15.06 15.08 1,351,198 -0.23(-1.52%)
Jun 24, 2003 15.24 15.35 15.12 15.32 1,230,322 +0.12(+0.81%)
Jun 23, 2003 15.61 15.64 15.13 15.19 1,904,288 -0.48(-3.05%)
Jun 20, 2003 15.56 15.72 15.47 15.67 2,453,784 +0.11(+0.71%)
Jun 19, 2003 15.74 15.74 15.48 15.56 1,826,862 -0.18(-1.13%)
Jun 18, 2003 15.92 16.02 15.50 15.74 4,068,296 -0.24(-1.49%)
Jun 17, 2003 16.15 16.18 15.92 15.98 1,344,174 -0.18(-1.10%)
Jun 16, 2003 15.84 16.16 15.83 16.16 1,648,488 +0.36(+2.29%)
Jun 13, 2003 15.86 15.87 15.68 15.79 1,390,238 -0.11(-0.69%)
Jun 12, 2003 15.73 15.92 15.62 15.90 1,589,357 +0.21(+1.33%)
Jun 11, 2003 15.49 15.71 15.44 15.70 957,534 +0.24(+1.58%)
Jun 10, 2003 15.64 15.67 15.32 15.45 1,624,803 -0.13(-0.82%)
Jun 09, 2003 15.61 15.73 15.53 15.58 1,069,426 +0.00(+0.00%)
Jun 06, 2003 15.89 15.89 15.53 15.58 1,441,365 -0.09(-0.59%)
Jun 05, 2003 15.65 15.72 15.53 15.67 1,522,385 -0.03(-0.20%)
Jun 04, 2003 15.37 15.73 15.29 15.70 2,125,622 +0.29(+1.91%)
Jun 03, 2003 15.15 15.41 15.09 15.41 1,930,587 +0.29(+1.90%)
Jun 02, 2003 15.27 15.27 15.05 15.12 2,025,981 -0.15(-1.00%)
May 30, 2003 15.05 15.31 14.99 15.27 3,158,132 +0.31(+2.09%)
May 29, 2003 15.01 15.06 14.85 14.96 2,984,985 -0.04(-0.29%)
May 28, 2003 15.08 15.18 14.91 15.01 3,048,690 -0.07(-0.49%)
May 27, 2003 15.13 15.24 14.99 15.08 3,372,769 -0.05(-0.32%)
May 23, 2003 15.03 15.18 14.97 15.13 2,832,584 +0.12(+0.82%)
May 22, 2003 14.70 15.02 14.67 15.01 3,381,753 +0.31(+2.13%)
May 21, 2003 14.20 14.71 14.04 14.69 4,954,612 +0.49(+3.45%)
May 20, 2003 14.07 14.31 13.93 14.20 6,188,528 +0.15(+1.09%)
May 19, 2003 13.71 14.10 13.65 14.05 10,933,241 +0.92(+6.99%)
May 16, 2003 13.36 13.38 13.13 13.13 2,228,857 -0.26(-1.97%)
May 15, 2003 13.41 13.46 13.33 13.39 1,265,605 -0.01(-0.09%)
May 14, 2003 13.46 13.48 13.27 13.41 1,666,293 -0.02(-0.14%)
May 13, 2003 13.47 13.48 13.36 13.43 2,174,952 -0.05(-0.36%)
May 12, 2003 13.22 13.47 13.22 13.47 1,744,535 +0.23(+1.71%)
May 09, 2003 13.19 13.32 13.13 13.25 2,987,436 +0.06(+0.46%)
May 08, 2003 13.24 13.28 13.10 13.19 1,344,338 -0.21(-1.55%)
May 07, 2003 13.44 13.46 13.32 13.39 1,426,991 -0.07(-0.54%)
May 06, 2003 13.40 13.49 13.28 13.47 2,045,746 +0.09(+0.64%)
May 05, 2003 13.48 13.51 13.28 13.38 1,093,438 -0.09(-0.68%)
May 02, 2003 13.44 13.59 13.38 13.47 2,057,996 +0.04(+0.32%)
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.