Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.90 16.00 15.50 15.55 10,274,203 -0.39(-2.42%)
Nov 29, 2004 16.25 16.46 15.80 15.93 14,048,163 -0.31(-1.93%)
Nov 26, 2004 16.29 16.43 16.22 16.25 3,005,969 -0.04(-0.25%)
Nov 24, 2004 16.30 16.31 15.94 16.29 9,929,248 -0.01(-0.05%)
Nov 23, 2004 16.29 16.50 16.27 16.30 6,831,661 +0.03(+0.17%)
Nov 22, 2004 16.67 16.67 16.27 16.27 8,850,628 -0.37(-2.24%)
Nov 19, 2004 16.96 16.99 16.62 16.64 7,288,539 -0.46(-2.66%)
Nov 18, 2004 16.88 17.15 16.68 17.10 6,930,047 +0.21(+1.24%)
Nov 17, 2004 16.79 17.13 16.74 16.89 9,526,034 +0.18(+1.09%)
Nov 16, 2004 16.81 16.89 16.67 16.71 7,835,584 -0.29(-1.72%)
Nov 15, 2004 16.60 17.10 16.55 17.00 7,461,137 +0.53(+3.20%)
Nov 12, 2004 16.59 16.66 16.46 16.47 6,751,405 -0.02(-0.10%)
Nov 11, 2004 16.50 16.62 16.38 16.49 5,137,585 +0.02(+0.15%)
Nov 10, 2004 16.42 16.65 16.36 16.46 7,522,538 +0.04(+0.27%)
Nov 09, 2004 16.52 16.86 16.27 16.42 13,124,979 -0.39(-2.33%)
Nov 08, 2004 16.94 16.96 16.78 16.81 5,224,851 -0.12(-0.70%)
Nov 05, 2004 17.06 17.14 16.85 16.93 10,521,981 -0.13(-0.74%)
Nov 04, 2004 16.52 17.09 16.47 17.06 9,856,969 +0.55(+3.34%)
Nov 03, 2004 16.55 16.63 16.38 16.51 8,747,649 +0.19(+1.17%)
Nov 02, 2004 16.54 16.56 16.30 16.32 6,293,318 -0.15(-0.92%)
Nov 01, 2004 16.34 16.56 16.21 16.47 5,506,230 +0.14(+0.83%)
Oct 29, 2004 16.37 16.52 16.23 16.33 6,543,755 -0.07(-0.40%)
Oct 28, 2004 16.23 16.46 16.22 16.40 5,728,626 +0.07(+0.40%)
Oct 27, 2004 15.98 16.45 15.95 16.33 8,647,329 +0.31(+1.96%)
Oct 26, 2004 15.70 16.04 15.68 16.02 5,888,171 +0.31(+2.00%)
Oct 25, 2004 15.65 15.76 15.48 15.70 6,367,530 +0.01(+0.07%)
Oct 22, 2004 15.75 15.80 15.55 15.69 6,299,845 -0.06(-0.35%)
Oct 21, 2004 15.41 15.80 15.26 15.75 8,934,268 +0.34(+2.22%)
Oct 20, 2004 15.52 15.60 15.35 15.41 5,916,454 -0.18(-1.15%)
Oct 19, 2004 15.85 16.01 15.55 15.58 7,891,183 -0.25(-1.60%)
Oct 18, 2004 15.54 15.86 15.52 15.84 7,456,061 +0.20(+1.31%)
Oct 15, 2004 15.39 15.66 15.34 15.63 7,309,570 +0.33(+2.13%)
Oct 14, 2004 15.36 15.50 15.27 15.31 9,732,234 +0.10(+0.63%)
Oct 13, 2004 15.26 15.38 15.07 15.21 7,402,638 +0.05(+0.31%)
Oct 12, 2004 15.03 15.22 14.99 15.17 4,263,472 -0.03(-0.18%)
Oct 11, 2004 15.00 15.21 14.97 15.19 4,012,068 +0.23(+1.53%)
Oct 08, 2004 15.17 15.31 14.82 14.96 7,471,774 -0.20(-1.33%)
Oct 07, 2004 15.17 15.46 15.16 15.17 7,655,492 -0.01(-0.04%)
Oct 06, 2004 15.07 15.21 14.99 15.17 3,830,042 +0.10(+0.64%)
Oct 05, 2004 15.20 15.21 15.03 15.07 3,767,675 -0.09(-0.56%)
Oct 04, 2004 15.19 15.46 15.16 15.16 7,805,851 +0.06(+0.42%)
Oct 01, 2004 15.09 15.31 15.03 15.10 6,664,864 +0.14(+0.92%)
Sep 30, 2004 15.03 15.15 14.91 14.96 7,786,512 -0.21(-1.38%)
Sep 29, 2004 14.76 15.17 14.74 15.17 9,013,799 +0.41(+2.79%)
Sep 28, 2004 14.80 14.81 14.53 14.76 4,880,863 +0.03(+0.21%)
Sep 27, 2004 14.70 14.86 14.70 14.73 3,631,095 -0.07(-0.48%)
Sep 24, 2004 14.79 14.91 14.78 14.80 5,521,943 +0.01(+0.04%)
Sep 23, 2004 14.64 14.92 14.58 14.79 8,149,598 +0.04(+0.30%)
Sep 22, 2004 14.84 14.90 14.73 14.75 7,303,527 -0.16(-1.05%)
Sep 21, 2004 14.80 15.01 14.75 14.91 6,367,530 +0.16(+1.07%)
Sep 20, 2004 14.65 14.78 14.57 14.75 7,623,100 +0.03(+0.19%)
Sep 17, 2004 14.79 14.85 14.66 14.72 6,827,068 -0.07(-0.47%)
Sep 16, 2004 14.62 14.96 14.60 14.79 10,870,562 +0.28(+1.94%)
Sep 15, 2004 14.13 14.67 14.13 14.51 22,253,118 +0.64(+4.61%)
Sep 14, 2004 14.04 14.04 13.83 13.87 13,630,204 -0.17(-1.20%)
Sep 13, 2004 13.95 14.14 13.95 14.04 8,624,848 +0.12(+0.89%)
Sep 10, 2004 13.57 14.04 13.56 13.91 11,912,438 +0.41(+3.02%)
Sep 09, 2004 13.61 13.67 13.37 13.51 7,043,178 -0.02(-0.16%)
Sep 08, 2004 13.67 13.90 13.50 13.53 8,145,488 -0.14(-1.01%)
Sep 07, 2004 13.68 13.86 13.58 13.67 8,126,149 +0.14(+1.00%)
Sep 03, 2004 13.47 13.65 13.42 13.53 7,279,353 +0.02(+0.12%)
Sep 02, 2004 13.24 13.62 13.18 13.51 14,807,693 +0.62(+4.81%)
Sep 01, 2004 12.74 12.91 12.65 12.89 13,687,979 +0.06(+0.49%)
Aug 31, 2004 13.17 13.20 12.66 12.83 17,801,576 -0.33(-2.49%)
Aug 30, 2004 13.36 13.36 13.04 13.16 9,090,912 -0.20(-1.49%)
Aug 27, 2004 13.24 13.38 12.96 13.36 17,784,172 -0.30(-2.16%)
Aug 26, 2004 13.53 13.70 13.49 13.65 6,703,783 +0.09(+0.63%)
Aug 25, 2004 13.47 13.61 13.38 13.57 6,173,176 +0.10(+0.72%)
Aug 24, 2004 13.46 13.60 13.37 13.47 5,172,153 +0.07(+0.49%)
Aug 23, 2004 13.41 13.50 13.27 13.40 4,659,917 -0.04(-0.27%)
Aug 20, 2004 13.29 13.51 13.29 13.44 8,556,679 +0.07(+0.52%)
Aug 19, 2004 13.22 13.46 13.07 13.37 10,884,583 +0.18(+1.38%)
Aug 18, 2004 13.03 13.32 12.98 13.19 9,365,281 +0.14(+1.08%)
Aug 17, 2004 13.17 13.44 13.03 13.05 14,779,652 +0.23(+1.76%)
Aug 16, 2004 12.34 12.85 12.33 12.82 12,336,682 +0.52(+4.21%)
Aug 13, 2004 12.21 12.31 12.10 12.30 6,580,498 +0.09(+0.77%)
Aug 12, 2004 12.30 12.48 12.20 12.21 8,906,469 -0.09(-0.74%)
Aug 11, 2004 12.40 12.40 12.15 12.30 11,110,121 -0.15(-1.22%)
Aug 10, 2004 12.38 12.60 12.31 12.45 22,805,482 +0.09(+0.74%)
Aug 09, 2004 12.36 12.53 12.35 12.36 4,659,917 -0.02(-0.13%)
Aug 06, 2004 12.39 12.51 12.28 12.38 10,086,133 -0.21(-1.67%)
Aug 05, 2004 12.85 12.92 12.50 12.59 11,173,456 -0.28(-2.21%)
Aug 04, 2004 12.84 12.87 12.58 12.87 11,083,289 -0.09(-0.70%)
Aug 03, 2004 13.24 13.27 12.96 12.96 11,190,377 -0.42(-3.11%)
Aug 02, 2004 13.25 13.46 13.17 13.38 8,434,119 +0.10(+0.73%)
Jul 30, 2004 13.09 13.36 12.99 13.28 5,925,398 +0.14(+1.07%)
Jul 29, 2004 13.10 13.26 13.03 13.14 5,247,574 +0.19(+1.47%)
Jul 28, 2004 13.06 13.17 12.71 12.95 6,887,985 -0.12(-0.93%)
Jul 27, 2004 12.71 13.15 12.71 13.07 7,424,877 +0.37(+2.93%)
Jul 26, 2004 12.96 13.00 12.59 12.70 8,153,949 -0.29(-2.25%)
Jul 23, 2004 13.02 13.17 12.91 12.99 5,176,504 -0.16(-1.20%)
Jul 22, 2004 13.13 13.15 12.86 13.15 8,425,417 +0.02(+0.13%)
Jul 21, 2004 13.43 13.47 12.99 13.13 8,703,653 -0.19(-1.43%)
Jul 20, 2004 13.72 13.72 12.96 13.32 9,687,271 +0.55(+4.32%)
Jul 19, 2004 13.18 13.22 12.70 12.77 12,490,426 -0.35(-2.65%)
Jul 16, 2004 13.58 13.61 13.11 13.12 8,237,105 -0.36(-2.70%)
Jul 15, 2004 13.61 13.62 13.43 13.48 5,774,555 -0.08(-0.59%)
Jul 14, 2004 13.60 13.67 13.46 13.56 6,532,393 -0.09(-0.65%)
Jul 13, 2004 13.54 13.77 13.52 13.65 6,167,857 +0.11(+0.83%)
Jul 12, 2004 13.48 13.60 13.34 13.54 5,207,929 +0.07(+0.53%)
Jul 09, 2004 13.45 13.57 13.38 13.47 4,815,353 +0.02(+0.14%)
Jul 08, 2004 13.79 13.80 13.41 13.45 8,685,765 -0.39(-2.79%)
Jul 07, 2004 13.59 13.88 13.51 13.83 10,161,071 +0.33(+2.45%)
Jul 06, 2004 13.59 13.64 13.38 13.50 8,328,239 -0.08(-0.59%)
Jul 02, 2004 13.76 13.78 13.47 13.58 8,898,250 -0.14(-0.98%)
Jul 01, 2004 14.07 14.08 13.55 13.72 11,751,201 -0.28(-1.97%)
Jun 30, 2004 14.01 14.03 13.81 13.99 8,560,063 +0.01(+0.08%)
Jun 29, 2004 14.19 14.19 13.98 13.98 8,008,908 -0.28(-1.99%)
Jun 28, 2004 14.52 14.53 14.24 14.27 5,317,193 -0.19(-1.32%)
Jun 25, 2004 14.49 14.69 14.38 14.46 7,002,325 -0.05(-0.34%)
Jun 24, 2004 14.30 14.70 14.27 14.51 8,119,381 +0.24(+1.66%)
Jun 23, 2004 14.15 14.31 14.04 14.27 5,605,825 +0.12(+0.86%)
Jun 22, 2004 14.12 14.21 13.93 14.15 8,264,905 +0.03(+0.19%)
Jun 21, 2004 14.24 14.35 14.12 14.12 4,914,464 -0.09(-0.62%)
Jun 18, 2004 14.33 14.33 14.15 14.21 6,648,184 -0.12(-0.83%)
Jun 17, 2004 14.24 14.48 14.20 14.33 7,289,989 -0.02(-0.17%)
Jun 16, 2004 14.40 14.40 14.16 14.35 14,312,621 -0.29(-1.96%)
Jun 15, 2004 14.69 14.81 14.49 14.64 6,579,048 +0.01(+0.06%)
Jun 14, 2004 14.76 14.78 14.46 14.63 4,975,864 -0.12(-0.84%)
Jun 10, 2004 14.91 14.96 14.67 14.75 3,304,028 -0.04(-0.24%)
Jun 09, 2004 14.71 15.07 14.71 14.79 8,678,996 +0.02(+0.15%)
Jun 08, 2004 14.61 14.82 14.54 14.77 5,072,558 +0.14(+0.94%)
Jun 07, 2004 14.48 14.66 14.46 14.63 5,861,821 +0.21(+1.43%)
Jun 04, 2004 14.56 14.61 14.42 14.42 6,397,505 +0.08(+0.56%)
Jun 03, 2004 14.46 14.66 14.29 14.34 12,892,914 -0.40(-2.73%)
Jun 02, 2004 14.77 14.79 14.61 14.75 6,564,060 +0.04(+0.26%)
Jun 01, 2004 14.62 14.89 14.60 14.71 8,483,191 +0.16(+1.08%)
May 28, 2004 14.74 14.74 14.53 14.55 8,951,190 -0.17(-1.18%)
May 27, 2004 14.96 15.02 14.72 14.72 8,986,725 -0.12(-0.82%)
May 26, 2004 14.79 14.97 14.71 14.85 9,155,939 +0.06(+0.37%)
May 25, 2004 14.18 14.86 14.15 14.79 10,092,902 +0.58(+4.12%)
May 24, 2004 14.17 14.34 14.03 14.21 5,195,118 +0.09(+0.63%)
May 21, 2004 14.11 14.23 13.94 14.12 5,790,510 +0.01(+0.10%)
May 20, 2004 14.15 14.31 14.08 14.10 5,378,836 -0.02(-0.14%)
May 19, 2004 14.31 14.53 14.12 14.12 6,246,421 -0.08(-0.56%)
May 18, 2004 13.90 14.32 13.90 14.20 10,045,280 +0.44(+3.19%)
May 17, 2004 13.93 13.98 13.52 13.76 11,639,762 -0.36(-2.52%)
May 14, 2004 14.19 14.35 14.07 14.12 9,117,020 -0.15(-1.04%)
May 13, 2004 14.31 14.52 14.02 14.27 7,033,267 -0.07(-0.48%)
May 12, 2004 14.31 14.34 13.95 14.34 11,682,549 -0.04(-0.25%)
May 11, 2004 14.38 14.40 14.30 14.37 9,222,658 +0.35(+2.50%)
May 10, 2004 14.16 14.20 13.90 14.02 10,518,597 -0.34(-2.40%)
May 07, 2004 14.65 14.86 14.36 14.37 7,245,510 -0.36(-2.43%)
May 06, 2004 14.85 14.95 14.66 14.73 8,058,705 -0.25(-1.68%)
May 05, 2004 14.78 15.03 14.76 14.98 6,597,903 +0.20(+1.34%)
May 04, 2004 14.86 14.89 14.57 14.78 10,369,205 -0.09(-0.61%)
May 03, 2004 14.96 15.17 14.78 14.87 6,896,445 -0.09(-0.61%)
Apr 30, 2004 14.94 15.11 14.63 14.96 10,257,523 +0.02(+0.13%)
Apr 29, 2004 15.13 15.26 14.82 14.94 9,150,137 -0.13(-0.84%)
Apr 28, 2004 15.31 15.33 14.95 15.07 8,072,001 -0.30(-1.97%)
Apr 27, 2004 15.16 15.51 15.11 15.37 10,008,778 +0.26(+1.73%)
Apr 26, 2004 15.28 15.33 15.06 15.11 6,315,316 -0.20(-1.28%)
Apr 23, 2004 15.12 15.38 15.10 15.31 8,152,982 +0.15(+1.00%)
Apr 22, 2004 14.69 15.15 14.69 15.15 9,707,577 +0.42(+2.83%)
Apr 21, 2004 14.56 14.82 14.51 14.74 6,631,988 +0.18(+1.21%)
Apr 20, 2004 14.73 14.92 14.56 14.56 7,139,872 -0.06(-0.38%)
Apr 19, 2004 14.48 14.70 14.40 14.62 6,561,401 +0.00(+0.00%)
Apr 16, 2004 14.42 14.67 14.09 14.62 10,388,543 +0.37(+2.61%)
Apr 15, 2004 14.18 14.34 14.17 14.24 6,131,356 +0.01(+0.10%)
Apr 14, 2004 14.05 14.27 13.87 14.23 7,348,247 +0.14(+1.00%)
Apr 13, 2004 14.46 14.52 14.07 14.09 9,539,088 -0.37(-2.54%)
Apr 12, 2004 14.49 14.55 14.40 14.46 4,269,274 -0.01(-0.08%)
Apr 08, 2004 14.71 14.71 14.37 14.47 7,019,005 -0.02(-0.17%)
Apr 07, 2004 14.74 14.74 14.43 14.49 9,798,711 -0.25(-1.72%)
Apr 06, 2004 14.86 14.98 14.72 14.75 7,449,534 -0.17(-1.16%)
Apr 05, 2004 14.84 14.93 14.74 14.92 9,553,592 +0.05(+0.33%)
Apr 02, 2004 14.70 14.93 14.41 14.87 17,511,010 +0.45(+3.10%)
Apr 01, 2004 14.27 14.48 14.19 14.42 13,178,886 +0.16(+1.12%)
Mar 31, 2004 14.16 14.46 14.06 14.26 35,417,500 +0.92(+6.86%)
Mar 30, 2004 13.37 13.44 13.24 13.35 8,846,519 +0.03(+0.23%)
Mar 29, 2004 13.51 13.55 13.26 13.32 7,331,809 +0.03(+0.21%)
Mar 26, 2004 13.53 13.60 13.24 13.29 8,692,050 -0.09(-0.70%)
Mar 25, 2004 12.92 13.46 12.90 13.38 13,620,535 +0.58(+4.50%)
Mar 24, 2004 12.83 12.93 12.69 12.81 8,804,940 +0.23(+1.82%)
Mar 23, 2004 12.82 12.89 12.50 12.58 9,402,750 -0.08(-0.63%)
Mar 22, 2004 12.96 12.96 12.45 12.66 10,349,866 -0.37(-2.82%)
Mar 19, 2004 13.17 13.22 12.99 13.03 8,686,974 -0.14(-1.03%)
Mar 18, 2004 13.24 13.38 12.99 13.16 8,400,518 -0.14(-1.06%)
Mar 17, 2004 13.17 13.44 13.15 13.30 6,076,240 +0.21(+1.58%)
Mar 16, 2004 13.27 13.32 12.98 13.09 7,902,545 +0.00(+0.00%)
Mar 15, 2004 13.53 13.53 13.09 13.09 8,499,871 -0.50(-3.69%)
Mar 12, 2004 13.17 13.60 13.14 13.60 10,702,315 +0.57(+4.34%)
Mar 11, 2004 13.38 13.49 13.03 13.03 16,736,252 -0.34(-2.58%)
Mar 10, 2004 13.99 14.00 13.38 13.38 20,256,390 -0.59(-4.23%)
Mar 09, 2004 14.20 14.20 13.93 13.97 7,823,256 -0.23(-1.63%)
Mar 08, 2004 14.58 14.68 14.17 14.20 7,896,985 -0.42(-2.87%)
Mar 05, 2004 14.62 14.72 14.37 14.62 11,909,779 +0.12(+0.82%)
Mar 04, 2004 14.80 14.82 14.46 14.50 11,253,711 -0.48(-3.20%)
Mar 03, 2004 14.86 15.06 14.84 14.98 6,547,622 +0.07(+0.44%)
Mar 02, 2004 14.94 15.08 14.72 14.91 6,853,417 -0.03(-0.22%)
Mar 01, 2004 14.72 14.98 14.64 14.94 7,386,200 +0.26(+1.77%)
Feb 27, 2004 14.20 14.78 14.18 14.69 10,792,482 +0.58(+4.08%)
Feb 26, 2004 14.18 14.32 14.06 14.11 11,614,863 -0.07(-0.52%)
Feb 25, 2004 14.13 14.24 14.04 14.18 7,451,710 +0.17(+1.20%)
Feb 24, 2004 14.09 14.26 13.91 14.02 9,217,823 -0.09(-0.65%)
Feb 23, 2004 14.49 14.56 14.09 14.11 9,890,570 -0.38(-2.63%)
Feb 20, 2004 14.62 14.62 14.30 14.49 7,058,166 -0.11(-0.77%)
Feb 19, 2004 14.96 15.06 14.58 14.60 7,153,168 -0.12(-0.82%)
Feb 18, 2004 14.90 14.96 14.63 14.72 4,339,377 -0.18(-1.20%)
Feb 17, 2004 14.89 15.02 14.82 14.90 5,376,660 +0.10(+0.71%)
Feb 13, 2004 15.16 15.18 14.78 14.80 4,300,458 -0.24(-1.61%)
Feb 12, 2004 15.03 15.09 14.82 15.04 5,883,819 -0.01(-0.04%)
Feb 11, 2004 14.71 15.08 14.69 15.04 5,732,977 +0.33(+2.25%)
Feb 10, 2004 14.78 14.81 14.64 14.71 7,263,399 -0.07(-0.45%)
Feb 09, 2004 14.59 14.92 14.56 14.78 8,430,010 +0.29(+1.98%)
Feb 06, 2004 14.29 14.53 14.22 14.49 6,260,200 +0.18(+1.25%)
Feb 05, 2004 14.27 14.37 14.16 14.31 13,661,871 +0.46(+3.28%)
Feb 04, 2004 13.84 14.05 13.74 13.86 9,057,795 +0.01(+0.10%)
Feb 03, 2004 13.93 14.11 13.83 13.84 7,601,827 -0.16(-1.12%)
Feb 02, 2004 13.94 14.15 13.88 14.00 7,729,946 +0.10(+0.75%)
Jan 30, 2004 14.11 14.15 13.78 13.90 11,502,698 -0.34(-2.42%)
Jan 29, 2004 14.17 14.27 13.90 14.24 8,112,854 +0.10(+0.70%)
Jan 28, 2004 14.61 14.73 14.06 14.14 7,896,743 -0.45(-3.06%)
Jan 27, 2004 14.75 14.85 14.57 14.59 4,744,766 -0.11(-0.73%)
Jan 26, 2004 14.51 14.73 14.40 14.70 5,329,764 +0.20(+1.41%)
Jan 23, 2004 14.60 14.75 14.38 14.49 7,481,443 -0.09(-0.62%)
Jan 22, 2004 14.80 14.91 14.52 14.58 6,087,360 -0.21(-1.44%)
Jan 21, 2004 14.74 14.84 14.51 14.80 6,064,153 +0.09(+0.64%)
Jan 20, 2004 14.89 14.92 14.59 14.70 9,643,034 -0.15(-1.04%)
Jan 16, 2004 14.93 14.93 14.79 14.86 8,543,383 -0.09(-0.57%)
Jan 15, 2004 14.84 14.99 14.67 14.94 8,267,564 +0.15(+0.99%)
Jan 14, 2004 14.81 14.82 14.62 14.80 8,341,777 -0.05(-0.33%)
Jan 13, 2004 14.72 14.86 14.63 14.85 7,239,467 +0.13(+0.90%)
Jan 12, 2004 14.93 14.96 14.46 14.71 9,109,042 -0.18(-1.20%)
Jan 09, 2004 14.82 15.11 14.56 14.89 13,914,484 +0.08(+0.52%)
Jan 08, 2004 14.40 14.87 14.51 14.82 16,652,370 +0.42(+2.89%)
Jan 07, 2004 14.08 14.44 14.04 14.40 13,041,822 +0.16(+1.10%)
Jan 06, 2004 14.29 14.33 14.08 14.24 10,322,308 -0.05(-0.37%)
Jan 05, 2004 14.19 14.34 13.95 14.29 10,908,998 +0.28(+1.99%)
Jan 02, 2004 14.42 14.50 13.94 14.02 9,145,544 -0.39(-2.72%)
Dec 31, 2003 14.50 14.59 14.35 14.41 5,057,087 -0.11(-0.78%)
Dec 30, 2003 14.41 14.52 14.32 14.52 8,155,399 +0.13(+0.88%)
Dec 29, 2003 14.33 14.47 14.22 14.39 11,739,598 +0.45(+3.22%)
Dec 26, 2003 13.79 14.10 13.79 13.94 5,792,444 +0.23(+1.67%)
Dec 24, 2003 13.65 13.91 13.62 13.71 4,158,801 +0.06(+0.47%)
Dec 23, 2003 13.68 13.91 13.38 13.65 16,563,411 -0.26(-1.88%)
Dec 22, 2003 14.24 14.29 13.80 13.91 12,312,992 -0.32(-2.27%)
Dec 19, 2003 14.37 14.41 14.19 14.24 9,633,365 -0.11(-0.75%)
Dec 18, 2003 14.27 14.42 14.11 14.34 12,616,611 +0.14(+0.99%)
Dec 17, 2003 13.66 14.31 13.43 14.20 34,590,768 +0.55(+4.00%)
Dec 16, 2003 14.35 14.45 13.62 13.66 28,517,670 -0.84(-5.80%)
Dec 15, 2003 14.78 15.26 14.49 14.50 12,354,812 -0.28(-1.90%)
Dec 12, 2003 14.71 14.86 14.48 14.78 9,343,041 +0.07(+0.45%)
Dec 11, 2003 14.39 14.78 14.39 14.71 11,879,804 +0.38(+2.64%)
Dec 10, 2003 14.57 14.62 14.27 14.34 11,317,529 -0.23(-1.59%)
Dec 09, 2003 15.00 15.06 14.56 14.57 10,529,475 -0.39(-2.62%)
Dec 08, 2003 14.92 14.99 14.76 14.96 11,141,547 +0.04(+0.28%)
Dec 05, 2003 14.69 15.09 14.67 14.92 12,330,639 -0.02(-0.11%)
Dec 04, 2003 15.31 15.31 14.62 14.93 43,437,288 -0.90(-5.69%)
Dec 03, 2003 16.04 16.31 15.83 15.84 15,809,683 -0.30(-1.88%)
Dec 02, 2003 16.67 16.74 16.01 16.14 18,701,070 -0.65(-3.86%)
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.