Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.08 22.54 21.92 22.41 3,512,297 +0.24(+1.07%)
Jul 29, 2004 22.10 22.37 21.98 22.17 3,110,515 +0.32(+1.47%)
Jul 28, 2004 22.03 22.22 21.44 21.85 4,082,873 -0.20(-0.93%)
Jul 27, 2004 21.44 22.19 21.44 22.05 4,401,118 +0.63(+2.93%)
Jul 26, 2004 21.87 21.94 21.24 21.43 4,833,277 -0.49(-2.25%)
Jul 23, 2004 21.96 22.22 21.77 21.92 3,068,388 -0.27(-1.20%)
Jul 22, 2004 22.16 22.19 21.70 22.18 4,994,190 +0.03(+0.13%)
Jul 21, 2004 22.65 22.73 21.91 22.16 5,159,116 -0.32(-1.43%)
Jul 20, 2004 23.15 23.15 21.87 22.48 5,742,158 +0.93(+4.32%)
Jul 19, 2004 22.24 22.30 21.43 21.55 7,403,736 -0.59(-2.65%)
Jul 16, 2004 22.91 22.96 22.11 22.13 4,882,568 -0.61(-2.70%)
Jul 15, 2004 22.96 22.98 22.65 22.75 3,422,884 -0.13(-0.59%)
Jul 14, 2004 22.95 23.07 22.71 22.88 3,872,095 -0.15(-0.65%)
Jul 13, 2004 22.84 23.23 22.80 23.03 3,656,015 +0.19(+0.83%)
Jul 12, 2004 22.74 22.95 22.50 22.84 3,087,015 +0.12(+0.53%)
Jul 09, 2004 22.69 22.89 22.57 22.72 2,854,314 +0.03(+0.14%)
Jul 08, 2004 23.27 23.28 22.62 22.69 5,148,512 -0.65(-2.79%)
Jul 07, 2004 22.92 23.42 22.80 23.34 6,023,004 +0.56(+2.45%)
Jul 06, 2004 22.92 23.01 22.58 22.78 4,936,588 -0.13(-0.59%)
Jul 02, 2004 23.21 23.25 22.73 22.91 5,274,463 -0.23(-0.99%)
Jul 01, 2004 23.74 23.76 22.87 23.14 6,965,559 -0.47(-1.97%)
Jun 30, 2004 23.64 23.68 23.30 23.61 5,074,002 +0.02(+0.08%)
Jun 29, 2004 23.94 23.94 23.58 23.59 4,747,304 -0.48(-1.99%)
Jun 28, 2004 24.50 24.51 24.03 24.07 3,151,782 -0.32(-1.32%)
Jun 25, 2004 24.44 24.78 24.26 24.39 4,150,649 -0.08(-0.34%)
Jun 24, 2004 24.12 24.80 24.08 24.47 4,812,787 +0.40(+1.66%)
Jun 23, 2004 23.87 24.15 23.68 24.07 3,322,869 +0.20(+0.86%)
Jun 22, 2004 23.83 23.97 23.50 23.87 4,899,046 +0.05(+0.20%)
Jun 21, 2004 24.03 24.20 23.82 23.82 2,913,062 -0.15(-0.62%)
Jun 18, 2004 24.17 24.17 23.88 23.97 3,940,730 -0.20(-0.83%)
Jun 17, 2004 24.03 24.44 23.95 24.17 4,321,162 -0.04(-0.17%)
Jun 16, 2004 24.29 24.29 23.88 24.21 8,483,848 -0.48(-1.96%)
Jun 15, 2004 24.78 24.98 24.44 24.70 3,899,750 +0.01(+0.06%)
Jun 14, 2004 24.90 24.94 24.40 24.68 2,949,458 -0.21(-0.84%)
Jun 10, 2004 25.15 25.23 24.75 24.89 1,958,472 -0.06(-0.24%)
Jun 09, 2004 24.82 25.42 24.82 24.95 5,144,500 +0.04(+0.15%)
Jun 08, 2004 24.65 25.01 24.53 24.91 3,006,773 +0.23(+0.94%)
Jun 07, 2004 24.43 24.72 24.40 24.68 3,474,612 +0.35(+1.43%)
Jun 04, 2004 24.57 24.64 24.33 24.33 3,792,140 +0.14(+0.56%)
Jun 03, 2004 24.40 24.74 24.11 24.20 7,642,312 -0.68(-2.73%)
Jun 02, 2004 24.91 24.96 24.64 24.88 3,890,866 +0.07(+0.26%)
Jun 01, 2004 24.66 25.12 24.63 24.81 5,028,436 +0.27(+1.08%)
May 28, 2004 24.87 24.87 24.51 24.55 5,305,844 -0.29(-1.18%)
May 27, 2004 25.24 25.34 24.84 24.84 5,326,907 -0.20(-0.82%)
May 26, 2004 24.95 25.26 24.82 25.05 5,427,209 +0.09(+0.37%)
May 25, 2004 23.91 25.07 23.88 24.95 5,982,597 +0.99(+4.12%)
May 24, 2004 23.90 24.18 23.68 23.97 3,079,421 +0.15(+0.63%)
May 21, 2004 23.80 24.00 23.51 23.82 3,432,341 +0.02(+0.10%)
May 20, 2004 23.87 24.15 23.75 23.79 3,188,320 -0.03(-0.14%)
May 19, 2004 24.15 24.51 23.83 23.83 3,702,584 -0.13(-0.56%)
May 18, 2004 23.45 24.16 23.44 23.96 5,954,369 +0.74(+3.19%)
May 17, 2004 23.50 23.59 22.81 23.22 6,899,502 -0.60(-2.52%)
May 14, 2004 23.94 24.22 23.73 23.82 5,404,140 -0.25(-1.04%)
May 13, 2004 24.14 24.50 23.64 24.07 4,168,989 -0.12(-0.48%)
May 12, 2004 24.15 24.19 23.54 24.19 6,924,865 -0.06(-0.25%)
May 11, 2004 24.26 24.29 24.13 24.25 5,466,757 +0.59(+2.50%)
May 10, 2004 23.89 23.95 23.46 23.66 6,234,929 -0.58(-2.40%)
May 07, 2004 24.72 25.06 24.23 24.24 4,294,797 -0.60(-2.43%)
May 06, 2004 25.05 25.22 24.73 24.84 4,776,821 -0.42(-1.68%)
May 05, 2004 24.93 25.35 24.90 25.27 3,910,926 +0.34(+1.34%)
May 04, 2004 25.07 25.12 24.58 24.93 6,146,376 -0.15(-0.61%)
May 03, 2004 25.24 25.58 24.94 25.09 4,087,888 -0.15(-0.61%)
Apr 30, 2004 25.21 25.50 24.68 25.24 6,080,177 +0.03(+0.13%)
Apr 29, 2004 25.52 25.75 24.99 25.21 5,423,770 -0.21(-0.84%)
Apr 28, 2004 25.82 25.87 25.22 25.42 4,784,702 -0.51(-1.97%)
Apr 27, 2004 25.58 26.17 25.50 25.93 5,932,732 +0.44(+1.73%)
Apr 26, 2004 25.78 25.87 25.40 25.49 3,743,422 -0.33(-1.28%)
Apr 23, 2004 25.51 25.94 25.47 25.82 4,832,704 +0.26(+1.00%)
Apr 22, 2004 24.78 25.57 24.78 25.57 5,754,194 +0.70(+2.83%)
Apr 21, 2004 24.57 24.99 24.47 24.86 3,931,130 +0.30(+1.21%)
Apr 20, 2004 24.84 25.17 24.57 24.57 4,232,180 -0.09(-0.38%)
Apr 19, 2004 24.44 24.80 24.30 24.66 3,889,290 +0.00(+0.00%)
Apr 16, 2004 24.32 24.74 23.77 24.66 6,157,839 +0.63(+2.61%)
Apr 15, 2004 23.92 24.19 23.91 24.03 3,634,379 +0.02(+0.10%)
Apr 14, 2004 23.71 24.08 23.39 24.01 4,355,695 +0.24(+1.00%)
Apr 13, 2004 24.39 24.50 23.74 23.77 5,654,322 -0.62(-2.54%)
Apr 12, 2004 24.45 24.54 24.29 24.39 2,530,624 -0.02(-0.08%)
Apr 08, 2004 24.82 24.82 24.24 24.41 4,160,535 -0.04(-0.17%)
Apr 07, 2004 24.86 24.86 24.34 24.45 5,808,214 -0.43(-1.72%)
Apr 06, 2004 25.07 25.26 24.83 24.88 4,415,733 -0.29(-1.16%)
Apr 05, 2004 25.03 25.18 24.87 25.17 5,662,919 +0.08(+0.33%)
Apr 02, 2004 24.80 25.18 24.31 25.09 10,379,703 +0.75(+3.10%)
Apr 01, 2004 24.07 24.43 23.95 24.33 7,811,823 +0.27(+1.12%)
Mar 31, 2004 23.89 24.39 23.73 24.06 20,993,826 +1.54(+6.86%)
Mar 30, 2004 22.55 22.68 22.33 22.52 5,243,799 +0.05(+0.23%)
Mar 29, 2004 22.80 22.87 22.37 22.47 4,345,951 +0.05(+0.21%)
Mar 26, 2004 22.83 22.95 22.34 22.42 5,152,238 -0.16(-0.70%)
Mar 25, 2004 21.80 22.70 21.76 22.58 8,073,612 +0.97(+4.50%)
Mar 24, 2004 21.65 21.82 21.42 21.61 5,219,154 +0.39(+1.82%)
Mar 23, 2004 21.63 21.75 21.09 21.22 5,573,507 -0.13(-0.63%)
Mar 22, 2004 21.87 21.87 21.01 21.36 6,134,913 -0.62(-2.82%)
Mar 19, 2004 22.22 22.31 21.92 21.97 5,149,229 -0.23(-1.03%)
Mar 18, 2004 22.34 22.57 21.92 22.20 4,979,432 -0.24(-1.06%)
Mar 17, 2004 22.21 22.67 22.19 22.44 3,601,709 +0.35(+1.58%)
Mar 16, 2004 22.38 22.47 21.90 22.09 4,684,256 +0.00(+0.00%)
Mar 15, 2004 22.82 22.82 22.09 22.09 5,038,323 -0.85(-3.69%)
Mar 12, 2004 22.22 22.94 22.16 22.94 6,343,828 +0.95(+4.34%)
Mar 11, 2004 22.57 22.75 21.98 21.98 9,920,462 -0.58(-2.58%)
Mar 10, 2004 23.60 23.61 22.57 22.57 12,007,035 -1.00(-4.23%)
Mar 09, 2004 23.96 23.96 23.50 23.56 4,637,258 -0.39(-1.63%)
Mar 08, 2004 24.60 24.77 23.90 23.95 4,680,961 -0.71(-2.87%)
Mar 05, 2004 24.66 24.84 24.24 24.66 7,059,556 +0.20(+0.82%)
Mar 04, 2004 24.96 24.99 24.40 24.46 6,670,670 -0.81(-3.20%)
Mar 03, 2004 25.08 25.41 25.04 25.27 3,881,122 +0.11(+0.44%)
Mar 02, 2004 25.21 25.44 24.83 25.16 4,062,383 -0.06(-0.22%)
Mar 01, 2004 24.84 25.27 24.71 25.21 4,378,191 +0.44(+1.77%)
Feb 27, 2004 23.96 24.93 23.92 24.78 6,397,275 +0.97(+4.08%)
Feb 26, 2004 23.93 24.15 23.73 23.80 6,884,744 -0.13(-0.52%)
Feb 25, 2004 23.84 24.03 23.68 23.93 4,417,023 +0.28(+1.20%)
Feb 24, 2004 23.77 24.05 23.47 23.64 5,463,891 -0.15(-0.65%)
Feb 23, 2004 24.44 24.57 23.77 23.80 5,862,664 -0.64(-2.63%)
Feb 20, 2004 24.66 24.66 24.12 24.44 4,183,748 -0.19(-0.77%)
Feb 19, 2004 25.23 25.40 24.59 24.63 4,240,061 -0.20(-0.82%)
Feb 18, 2004 25.14 25.25 24.68 24.84 2,572,178 -0.30(-1.20%)
Feb 17, 2004 25.12 25.33 24.99 25.14 3,187,031 +0.18(+0.71%)
Feb 13, 2004 25.58 25.61 24.94 24.96 2,549,109 -0.41(-1.61%)
Feb 12, 2004 25.36 25.46 25.01 25.37 3,487,651 -0.01(-0.04%)
Feb 11, 2004 24.82 25.44 24.78 25.38 3,398,239 +0.56(+2.25%)
Feb 10, 2004 24.93 24.98 24.69 24.82 4,305,401 -0.11(-0.45%)
Feb 09, 2004 24.61 25.17 24.57 24.93 4,996,913 +0.48(+1.98%)
Feb 06, 2004 24.10 24.51 23.99 24.45 3,710,752 +0.30(+1.25%)
Feb 05, 2004 24.08 24.24 23.89 24.15 8,098,114 +0.77(+3.28%)
Feb 04, 2004 23.34 23.71 23.18 23.38 5,369,034 +0.02(+0.10%)
Feb 03, 2004 23.50 23.81 23.32 23.36 4,506,005 -0.27(-1.12%)
Feb 02, 2004 23.52 23.87 23.41 23.62 4,581,948 +0.18(+0.75%)
Jan 30, 2004 23.80 23.87 23.25 23.44 6,818,258 -0.58(-2.42%)
Jan 29, 2004 23.91 24.07 23.46 24.03 4,808,918 +0.17(+0.70%)
Jan 28, 2004 24.65 24.85 23.73 23.86 4,680,817 -0.75(-3.06%)
Jan 27, 2004 24.89 25.05 24.57 24.61 2,812,474 -0.18(-0.73%)
Jan 26, 2004 24.48 24.84 24.30 24.79 3,159,233 +0.34(+1.41%)
Jan 23, 2004 24.63 24.89 24.26 24.45 4,434,647 -0.15(-0.62%)
Jan 22, 2004 24.96 25.16 24.50 24.60 3,608,300 -0.36(-1.44%)
Jan 21, 2004 24.87 25.04 24.48 24.96 3,594,544 +0.16(+0.64%)
Jan 20, 2004 25.12 25.17 24.62 24.80 5,715,936 -0.26(-1.04%)
Jan 16, 2004 25.19 25.19 24.95 25.06 5,064,115 -0.14(-0.57%)
Jan 15, 2004 25.04 25.28 24.75 25.21 4,900,623 +0.25(+0.99%)
Jan 14, 2004 24.98 25.01 24.66 24.96 4,944,612 -0.08(-0.33%)
Jan 13, 2004 24.84 25.08 24.68 25.05 4,291,215 +0.22(+0.90%)
Jan 12, 2004 25.18 25.24 24.39 24.82 5,399,411 -0.30(-1.20%)
Jan 09, 2004 24.99 25.49 24.56 25.12 8,247,851 +0.13(+0.52%)
Jan 08, 2004 24.29 25.09 24.47 24.99 9,870,741 +0.70(+2.89%)
Jan 07, 2004 23.75 24.36 23.69 24.29 7,730,578 +0.27(+1.10%)
Jan 06, 2004 24.11 24.17 23.76 24.03 6,118,578 -0.09(-0.37%)
Jan 05, 2004 23.95 24.19 23.54 24.11 6,466,340 +0.47(+1.99%)
Jan 02, 2004 24.32 24.46 23.52 23.64 5,421,048 -0.66(-2.72%)
Dec 31, 2003 24.46 24.61 24.22 24.31 2,997,603 -0.19(-0.78%)
Dec 30, 2003 24.31 24.50 24.16 24.50 4,834,137 +0.21(+0.88%)
Dec 29, 2003 24.17 24.41 23.99 24.28 6,958,681 +0.76(+3.22%)
Dec 26, 2003 23.26 23.78 23.26 23.52 3,433,488 +0.39(+1.67%)
Dec 24, 2003 23.02 23.47 22.98 23.14 2,465,141 +0.11(+0.46%)
Dec 23, 2003 23.08 23.47 22.57 23.03 9,818,011 -0.44(-1.88%)
Dec 22, 2003 24.02 24.10 23.28 23.47 7,298,562 -0.54(-2.27%)
Dec 19, 2003 24.24 24.31 23.94 24.02 5,710,205 -0.18(-0.75%)
Dec 18, 2003 24.08 24.33 23.80 24.20 7,478,533 +0.24(+0.99%)
Dec 17, 2003 23.04 24.15 22.66 23.96 20,503,778 +0.92(+4.00%)
Dec 16, 2003 24.22 24.37 22.98 23.04 16,903,932 -1.42(-5.80%)
Dec 15, 2003 24.93 25.75 24.44 24.46 7,323,351 -0.47(-1.90%)
Dec 12, 2003 24.82 25.06 24.43 24.93 5,538,115 +0.11(+0.45%)
Dec 11, 2003 24.28 24.93 24.28 24.82 7,041,788 +0.64(+2.64%)
Dec 10, 2003 24.57 24.66 24.07 24.18 6,708,498 -0.39(-1.59%)
Dec 09, 2003 25.31 25.40 24.56 24.57 6,241,377 -0.66(-2.62%)
Dec 08, 2003 25.17 25.29 24.90 25.24 6,604,184 +0.07(+0.28%)
Dec 05, 2003 24.78 25.45 24.75 25.17 7,309,022 -0.03(-0.11%)
Dec 04, 2003 25.82 25.83 24.66 25.19 25,747,578 -1.52(-5.69%)
Dec 03, 2003 27.05 27.51 26.71 26.72 9,371,236 -0.51(-1.88%)
Dec 02, 2003 28.12 28.24 27.01 27.23 11,085,114 -1.09(-3.86%)
Dec 01, 2003 28.85 29.17 28.05 28.32 9,103,715 -0.53(-1.82%)
Nov 28, 2003 28.43 28.92 28.19 28.85 2,838,122 +0.42(+1.47%)
Nov 26, 2003 28.15 28.48 27.59 28.43 5,164,991 +0.34(+1.23%)
Nov 25, 2003 27.78 28.08 27.76 28.08 5,008,233 +0.31(+1.12%)
Nov 24, 2003 27.28 27.79 27.28 27.77 4,530,651 +0.67(+2.49%)
Nov 21, 2003 26.77 27.16 26.75 27.10 2,945,589 +0.33(+1.22%)
Nov 20, 2003 26.89 27.36 26.73 26.77 4,127,006 -0.23(-0.86%)
Nov 19, 2003 26.89 27.20 26.64 27.00 4,784,845 +0.11(+0.42%)
Nov 18, 2003 26.82 27.38 26.81 26.89 4,616,194 +0.19(+0.70%)
Nov 17, 2003 0.4653 27.00 26.50 26.71 5,867,249 +0.01(+0.04%)
Nov 14, 2003 27.24 27.57 26.60 26.70 4,820,381 -0.41(-1.51%)
Nov 13, 2003 27.10 27.57 26.74 27.11 7,498,307 -0.46(-1.67%)
Nov 12, 2003 27.59 27.73 27.25 27.57 5,171,152 -0.12(-0.42%)
Nov 11, 2003 27.37 27.72 27.27 27.68 5,064,688 +0.34(+1.22%)
Nov 10, 2003 27.40 27.50 27.19 27.35 5,068,414 +0.30(+1.10%)
Nov 07, 2003 27.43 27.52 26.99 27.05 3,291,345 -0.29(-1.07%)
Nov 06, 2003 26.75 27.47 26.75 27.34 3,599,273 +0.20(+0.74%)
Nov 05, 2003 27.64 27.65 26.96 27.14 5,171,152 -0.50(-1.80%)
Nov 04, 2003 27.62 27.78 27.08 27.64 2,631,500 +0.02(+0.08%)
Nov 03, 2003 27.13 27.76 27.37 27.62 3,755,687 +0.49(+1.80%)
Oct 31, 2003 26.97 27.27 26.99 27.13 3,496,821 +0.16(+0.60%)
Oct 30, 2003 26.55 27.25 26.53 26.97 5,538,258 +0.41(+1.56%)
Oct 29, 2003 26.44 26.86 26.17 26.55 4,066,108 -0.13(-0.47%)
Oct 28, 2003 25.68 26.68 25.22 26.68 7,041,072 +1.00(+3.90%)
Oct 27, 2003 25.14 25.71 25.12 25.68 4,656,745 +0.72(+2.89%)
Oct 24, 2003 25.26 25.36 24.50 24.96 5,897,627 -0.54(-2.13%)
Oct 23, 2003 25.15 25.51 25.03 25.50 4,511,307 +0.33(+1.29%)
Oct 22, 2003 24.94 25.20 24.71 25.18 5,170,292 +0.01(+0.06%)
Oct 21, 2003 24.57 25.31 24.57 25.16 6,936,328 +0.60(+2.42%)
Oct 20, 2003 24.66 24.68 24.49 24.57 3,886,281 +0.07(+0.28%)
Oct 17, 2003 24.92 25.15 24.45 24.50 5,899,633 -0.42(-1.70%)
Oct 16, 2003 24.84 25.19 24.68 24.92 3,879,116 +0.08(+0.34%)
Oct 15, 2003 25.64 25.64 24.72 24.84 5,018,979 -0.71(-2.77%)
Oct 14, 2003 25.40 25.54 25.08 25.54 3,268,419 +0.14(+0.55%)
Oct 13, 2003 24.66 25.54 24.64 25.40 4,739,853 +0.91(+3.70%)
Oct 10, 2003 24.77 24.70 24.30 24.50 3,684,100 -0.27(-1.11%)
Oct 09, 2003 24.15 24.96 24.01 24.77 7,220,756 +1.11(+4.70%)
Oct 08, 2003 24.05 24.11 23.57 23.66 3,391,361 -0.25(-1.03%)
Oct 07, 2003 24.00 24.18 23.52 23.91 3,307,107 -0.10(-0.41%)
Oct 06, 2003 23.82 24.07 23.59 24.00 3,471,029 +0.27(+1.16%)
Oct 03, 2003 22.76 23.98 23.40 23.73 6,410,171 +0.97(+4.25%)
Oct 02, 2003 22.87 22.97 22.57 22.76 4,403,267 -0.19(-0.83%)
Oct 01, 2003 22.11 23.10 22.07 22.95 6,005,666 +0.84(+3.81%)
Sep 30, 2003 21.63 22.32 21.63 22.11 5,287,646 +0.01(+0.06%)
Sep 29, 2003 22.43 22.52 21.54 22.10 6,718,099 -0.29(-1.29%)
Sep 26, 2003 22.58 22.62 22.40 22.38 3,995,610 -0.20(-0.91%)
Sep 25, 2003 22.57 23.04 22.01 22.59 8,164,600 +0.02(+0.10%)
Sep 24, 2003 23.59 23.59 22.40 22.57 9,421,960 -1.03(-4.36%)
Sep 23, 2003 23.52 23.65 23.28 23.59 4,014,524 +0.15(+0.65%)
Sep 22, 2003 23.75 23.75 23.28 23.44 4,752,319 -0.49(-2.06%)
Sep 19, 2003 23.97 24.29 23.77 23.93 4,030,143 -0.04(-0.16%)
Sep 18, 2003 24.24 24.24 23.77 23.97 4,018,106 +0.02(+0.08%)
Sep 17, 2003 24.50 24.42 23.52 23.95 10,680,180 -0.55(-2.24%)
Sep 16, 2003 24.27 24.62 23.74 24.50 4,434,361 +0.23(+0.94%)
Sep 15, 2003 23.74 24.47 23.74 24.27 6,177,756 +0.57(+2.41%)
Sep 12, 2003 23.64 23.70 23.19 23.70 5,098,075 -0.00(-0.02%)
Sep 11, 2003 23.10 23.80 23.04 23.71 5,944,769 +0.73(+3.16%)
Sep 10, 2003 23.00 23.72 22.95 22.98 6,649,893 -0.54(-2.29%)
Sep 09, 2003 24.19 24.19 23.41 23.52 7,858,821 -0.67(-2.79%)
Sep 08, 2003 24.44 24.56 24.10 24.19 7,630,132 -0.24(-0.99%)
Sep 05, 2003 24.11 25.17 24.11 24.44 8,746,640 -0.08(-0.32%)
Sep 04, 2003 24.59 24.79 24.03 24.51 7,394,995 -0.19(-0.77%)
Sep 03, 2003 24.97 24.97 24.57 24.71 6,175,464 -0.03(-0.11%)
Sep 02, 2003 24.35 24.97 24.31 24.73 6,911,825 +0.54(+2.21%)
Aug 29, 2003 24.01 24.23 23.93 24.20 4,770,660 +0.28(+1.17%)
Aug 28, 2003 23.94 24.13 23.66 23.92 4,384,783 -0.02(-0.08%)
Aug 27, 2003 23.13 24.19 23.08 23.94 5,988,472 +0.81(+3.52%)
Aug 26, 2003 22.75 23.31 22.50 23.12 4,649,007 +0.09(+0.40%)
Aug 25, 2003 23.31 23.33 22.85 23.03 3,539,235 -0.27(-1.16%)
Aug 22, 2003 23.47 23.55 23.17 23.30 6,103,389 +0.29(+1.27%)
Aug 21, 2003 23.03 23.19 22.87 23.01 5,801,337 -0.02(-0.10%)
Aug 20, 2003 23.03 23.08 22.50 23.03 3,711,182 +0.00(+0.00%)
Aug 19, 2003 22.89 23.10 22.73 23.03 4,496,835 +0.12(+0.51%)
Aug 18, 2003 23.02 23.16 22.84 22.91 3,875,247 -0.03(-0.14%)
Aug 15, 2003 22.69 22.99 22.50 22.95 1,842,408 +0.30(+1.34%)
Aug 14, 2003 22.91 22.94 22.54 22.64 3,483,352 -0.27(-1.18%)
Aug 13, 2003 22.80 23.17 22.66 22.91 5,834,580 +0.17(+0.76%)
Aug 12, 2003 22.29 22.74 22.19 22.74 4,456,284 +0.47(+2.13%)
Aug 11, 2003 22.30 22.47 22.04 22.27 5,762,935 -0.02(-0.08%)
Aug 08, 2003 21.68 22.43 21.61 22.29 9,108,301 +0.66(+3.03%)
Aug 07, 2003 20.42 21.68 20.36 21.63 19,577,416 +2.70(+14.28%)
Aug 06, 2003 18.75 19.30 18.43 18.93 7,062,565 +0.23(+1.24%)
Aug 05, 2003 19.55 19.55 18.68 18.69 6,996,939 -0.85(-4.36%)
Aug 04, 2003 19.87 20.01 19.17 19.55 6,628,543 -0.39(-1.96%)
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.