Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 15.50 15.62 15.38 15.42 7,552,654 -0.22(-1.38%)
Sep 29, 2004 15.22 15.64 15.19 15.64 8,743,081 +0.42(+2.78%)
Sep 28, 2004 15.26 15.27 14.98 15.21 4,734,272 +0.03(+0.21%)
Sep 27, 2004 15.15 15.32 15.15 15.18 3,522,039 -0.07(-0.48%)
Sep 24, 2004 15.25 15.37 15.24 15.26 5,356,098 +0.01(+0.04%)
Sep 23, 2004 15.09 15.38 15.03 15.25 7,904,835 +0.05(+0.30%)
Sep 22, 2004 15.30 15.36 15.19 15.21 7,084,175 -0.16(-1.05%)
Sep 21, 2004 15.25 15.48 15.21 15.37 6,176,290 +0.16(+1.07%)
Sep 20, 2004 15.11 15.23 15.02 15.21 7,394,150 +0.03(+0.19%)
Sep 17, 2004 15.25 15.31 15.11 15.18 6,622,026 -0.07(-0.47%)
Sep 16, 2004 15.07 15.42 15.05 15.25 10,544,079 +0.29(+1.94%)
Sep 15, 2004 14.57 15.12 14.57 14.96 21,584,774 +0.66(+4.61%)
Sep 14, 2004 14.47 14.47 14.25 14.30 13,220,839 -0.17(-1.20%)
Sep 13, 2004 14.39 14.58 14.38 14.47 8,365,812 +0.13(+0.89%)
Sep 10, 2004 13.99 14.47 13.98 14.34 11,554,664 +0.42(+3.02%)
Sep 09, 2004 14.03 14.09 13.79 13.92 6,831,646 -0.02(-0.16%)
Sep 08, 2004 14.09 14.34 13.91 13.95 7,900,849 -0.14(-1.01%)
Sep 07, 2004 14.10 14.28 14.00 14.09 7,882,091 +0.14(+1.00%)
Sep 03, 2004 13.89 14.07 13.83 13.95 7,060,727 +0.02(+0.12%)
Sep 02, 2004 13.65 14.05 13.59 13.93 14,362,963 +0.64(+4.81%)
Sep 01, 2004 13.14 13.31 13.04 13.29 13,276,878 +0.07(+0.50%)
Aug 31, 2004 13.58 13.61 13.06 13.23 17,266,928 -0.34(-2.49%)
Aug 30, 2004 13.77 13.77 13.44 13.57 8,817,878 -0.20(-1.49%)
Aug 27, 2004 13.65 13.79 13.36 13.77 17,250,046 -0.30(-2.16%)
Aug 26, 2004 13.95 14.12 13.90 14.07 6,502,444 +0.09(+0.63%)
Aug 25, 2004 13.89 14.03 13.79 13.99 5,987,772 +0.10(+0.72%)
Aug 24, 2004 13.88 14.02 13.78 13.89 5,016,814 +0.07(+0.49%)
Aug 23, 2004 13.82 13.92 13.68 13.82 4,519,963 -0.04(-0.27%)
Aug 20, 2004 13.70 13.92 13.70 13.86 8,299,690 +0.07(+0.52%)
Aug 19, 2004 13.62 13.88 13.48 13.78 10,557,678 +0.19(+1.38%)
Aug 18, 2004 13.43 13.74 13.38 13.60 9,084,007 +0.14(+1.08%)
Aug 17, 2004 13.58 13.86 13.43 13.45 14,335,764 +0.23(+1.76%)
Aug 16, 2004 12.72 13.25 12.71 13.22 11,966,166 +0.53(+4.21%)
Aug 13, 2004 12.59 12.69 12.47 12.68 6,382,862 +0.10(+0.77%)
Aug 12, 2004 12.68 12.86 12.58 12.59 8,638,974 -0.09(-0.74%)
Aug 11, 2004 12.78 12.78 12.52 12.68 10,776,443 -0.16(-1.22%)
Aug 10, 2004 12.77 12.99 12.70 12.84 22,120,548 +0.09(+0.74%)
Aug 09, 2004 12.74 12.92 12.73 12.74 4,519,963 -0.02(-0.13%)
Aug 06, 2004 12.77 12.89 12.66 12.76 9,783,210 -0.22(-1.67%)
Aug 05, 2004 13.25 13.32 12.88 12.98 10,837,875 -0.29(-2.21%)
Aug 04, 2004 13.23 13.27 12.97 13.27 10,750,416 -0.09(-0.70%)
Aug 03, 2004 13.65 13.68 13.36 13.36 10,854,289 -0.43(-3.11%)
Aug 02, 2004 13.66 13.88 13.58 13.79 8,180,811 +0.10(+0.73%)
Jul 30, 2004 13.49 13.78 13.39 13.69 5,747,436 +0.15(+1.07%)
Jul 29, 2004 13.51 13.67 13.43 13.55 5,089,970 +0.20(+1.47%)
Jul 28, 2004 13.46 13.58 13.10 13.35 6,681,113 -0.13(-0.93%)
Jul 27, 2004 13.10 13.56 13.10 13.48 7,201,881 +0.38(+2.93%)
Jul 26, 2004 13.36 13.41 12.98 13.09 7,909,055 -0.30(-2.25%)
Jul 23, 2004 13.42 13.58 13.31 13.39 5,021,034 -0.16(-1.20%)
Jul 22, 2004 13.54 13.56 13.26 13.56 8,172,370 +0.02(+0.13%)
Jul 21, 2004 13.84 13.89 13.39 13.54 8,442,250 -0.20(-1.43%)
Jul 20, 2004 14.15 14.15 13.37 13.74 9,396,327 +0.57(+4.32%)
Jul 19, 2004 13.59 13.63 13.09 13.17 12,115,292 -0.36(-2.65%)
Jul 16, 2004 14.00 14.03 13.51 13.53 7,989,715 -0.38(-2.70%)
Jul 15, 2004 14.03 14.05 13.84 13.90 5,601,124 -0.08(-0.59%)
Jul 14, 2004 14.02 14.10 13.88 13.98 6,336,201 -0.09(-0.65%)
Jul 13, 2004 13.95 14.20 13.93 14.07 5,982,614 +0.12(+0.83%)
Jul 12, 2004 13.90 14.02 13.75 13.96 5,051,516 +0.07(+0.53%)
Jul 09, 2004 13.86 13.99 13.80 13.88 4,670,730 +0.02(+0.14%)
Jul 08, 2004 14.22 14.22 13.82 13.86 8,424,899 -0.40(-2.79%)
Jul 07, 2004 14.01 14.31 13.93 14.26 9,855,897 +0.34(+2.45%)
Jul 06, 2004 14.01 14.06 13.80 13.92 8,078,111 -0.08(-0.59%)
Jul 02, 2004 14.18 14.21 13.89 14.00 8,631,002 -0.14(-0.99%)
Jul 01, 2004 14.51 14.52 13.97 14.14 11,398,269 -0.28(-1.97%)
Jun 30, 2004 14.44 14.47 14.24 14.43 8,302,972 +0.01(+0.08%)
Jun 29, 2004 14.63 14.63 14.41 14.42 7,768,371 -0.29(-1.99%)
Jun 28, 2004 14.97 14.98 14.69 14.71 5,157,498 -0.20(-1.32%)
Jun 25, 2004 14.94 15.15 14.83 14.90 6,792,019 -0.05(-0.34%)
Jun 24, 2004 14.74 15.15 14.72 14.96 7,875,526 +0.24(+1.66%)
Jun 23, 2004 14.59 14.76 14.47 14.71 5,437,461 +0.13(+0.86%)
Jun 22, 2004 14.56 14.65 14.36 14.59 8,016,679 +0.03(+0.20%)
Jun 21, 2004 14.69 14.79 14.56 14.56 4,766,864 -0.09(-0.62%)
Jun 18, 2004 14.77 14.77 14.59 14.65 6,448,514 -0.12(-0.83%)
Jun 17, 2004 14.69 14.93 14.64 14.77 7,071,044 -0.03(-0.17%)
Jun 16, 2004 14.84 14.84 14.59 14.80 13,882,760 -0.30(-1.96%)
Jun 15, 2004 15.14 15.27 14.94 15.09 6,381,455 +0.01(+0.06%)
Jun 14, 2004 15.21 15.24 14.91 15.08 4,826,421 -0.13(-0.84%)
Jun 10, 2004 15.37 15.42 15.13 15.21 3,204,796 -0.04(-0.24%)
Jun 09, 2004 15.17 15.53 15.17 15.25 8,418,334 +0.02(+0.15%)
Jun 08, 2004 15.06 15.28 14.99 15.23 4,920,210 +0.14(+0.94%)
Jun 07, 2004 14.93 15.11 14.91 15.08 5,685,769 +0.21(+1.43%)
Jun 04, 2004 15.01 15.06 14.87 14.87 6,205,365 +0.08(+0.56%)
Jun 03, 2004 14.91 15.12 14.73 14.79 12,505,692 -0.42(-2.73%)
Jun 02, 2004 15.23 15.25 15.06 15.20 6,366,917 +0.04(+0.26%)
Jun 01, 2004 15.07 15.35 15.05 15.16 8,228,410 +0.16(+1.08%)
May 28, 2004 15.20 15.20 14.98 15.00 8,682,352 -0.18(-1.18%)
May 27, 2004 15.42 15.48 15.18 15.18 8,716,820 -0.13(-0.82%)
May 26, 2004 15.25 15.44 15.17 15.31 8,880,952 +0.06(+0.37%)
May 25, 2004 14.61 15.32 14.59 15.25 9,789,775 +0.60(+4.12%)
May 24, 2004 14.61 14.78 14.47 14.65 5,039,089 +0.09(+0.62%)
May 21, 2004 14.54 14.67 14.37 14.55 5,616,599 +0.01(+0.10%)
May 20, 2004 14.59 14.76 14.51 14.54 5,217,289 -0.02(-0.14%)
May 19, 2004 14.76 14.98 14.56 14.56 6,058,818 -0.08(-0.56%)
May 18, 2004 14.33 14.76 14.33 14.64 9,743,583 +0.45(+3.19%)
May 17, 2004 14.36 14.42 13.94 14.19 11,290,176 -0.37(-2.52%)
May 14, 2004 14.63 14.80 14.50 14.56 8,843,202 -0.15(-1.04%)
May 13, 2004 14.75 14.97 14.45 14.71 6,822,032 -0.07(-0.48%)
May 12, 2004 14.76 14.78 14.38 14.78 11,331,678 -0.04(-0.25%)
May 11, 2004 14.83 14.84 14.75 14.82 8,945,667 +0.36(+2.50%)
May 10, 2004 14.60 14.64 14.34 14.46 10,202,684 -0.36(-2.40%)
May 07, 2004 15.11 15.32 14.80 14.81 7,027,901 -0.37(-2.43%)
May 06, 2004 15.31 15.41 15.11 15.18 7,816,673 -0.26(-1.68%)
May 05, 2004 15.24 15.49 15.22 15.44 6,399,744 +0.20(+1.34%)
May 04, 2004 15.32 15.35 15.02 15.24 10,057,779 -0.09(-0.61%)
May 03, 2004 15.42 15.63 15.24 15.33 6,689,320 -0.09(-0.61%)
Apr 30, 2004 15.40 15.58 15.08 15.42 9,949,452 +0.02(+0.13%)
Apr 29, 2004 15.60 15.74 15.27 15.40 8,875,325 -0.13(-0.84%)
Apr 28, 2004 15.78 15.81 15.41 15.54 7,829,569 -0.31(-1.97%)
Apr 27, 2004 15.63 15.99 15.58 15.85 9,708,178 +0.27(+1.73%)
Apr 26, 2004 15.75 15.81 15.52 15.58 6,125,643 -0.20(-1.28%)
Apr 23, 2004 15.59 15.85 15.56 15.78 7,908,118 +0.16(+1.00%)
Apr 22, 2004 15.14 15.62 15.14 15.62 9,416,023 +0.43(+2.83%)
Apr 21, 2004 15.01 15.27 14.96 15.19 6,432,805 +0.18(+1.21%)
Apr 20, 2004 15.18 15.38 15.01 15.01 6,925,435 -0.06(-0.38%)
Apr 19, 2004 14.93 15.15 14.85 15.07 6,364,338 +0.00(+0.00%)
Apr 16, 2004 14.86 15.12 14.53 15.07 10,076,537 +0.38(+2.61%)
Apr 15, 2004 14.62 14.78 14.61 14.69 5,947,208 +0.01(+0.10%)
Apr 14, 2004 14.49 14.71 14.30 14.67 7,127,552 +0.14(+1.00%)
Apr 13, 2004 14.90 14.97 14.51 14.53 9,252,594 -0.38(-2.54%)
Apr 12, 2004 14.94 15.00 14.84 14.90 4,141,052 -0.01(-0.08%)
Apr 08, 2004 15.17 15.17 14.82 14.92 6,808,198 -0.03(-0.17%)
Apr 07, 2004 15.19 15.19 14.88 14.94 9,504,419 -0.26(-1.72%)
Apr 06, 2004 15.32 15.44 15.17 15.20 7,225,797 -0.18(-1.16%)
Apr 05, 2004 15.30 15.39 15.20 15.38 9,266,662 +0.05(+0.33%)
Apr 02, 2004 15.15 15.39 14.86 15.33 16,985,090 +0.46(+3.10%)
Apr 01, 2004 14.71 14.93 14.63 14.87 12,783,075 +0.17(+1.12%)
Mar 31, 2004 14.60 14.90 14.50 14.71 34,353,780 +0.94(+6.86%)
Mar 30, 2004 13.78 13.86 13.65 13.76 8,580,825 +0.03(+0.23%)
Mar 29, 2004 13.93 13.97 13.67 13.73 7,111,608 +0.03(+0.21%)
Mar 26, 2004 13.95 14.03 13.65 13.70 8,430,996 -0.10(-0.70%)
Mar 25, 2004 13.32 13.88 13.30 13.80 13,211,460 +0.59(+4.50%)
Mar 24, 2004 13.23 13.33 13.09 13.20 8,540,495 +0.24(+1.82%)
Mar 23, 2004 13.22 13.29 12.89 12.97 9,120,350 -0.08(-0.63%)
Mar 22, 2004 13.36 13.36 12.84 13.05 10,039,021 -0.38(-2.82%)
Mar 19, 2004 13.58 13.63 13.39 13.43 8,426,072 -0.14(-1.03%)
Mar 18, 2004 13.65 13.79 13.39 13.57 8,148,219 -0.14(-1.06%)
Mar 17, 2004 13.57 13.85 13.56 13.71 5,893,748 +0.21(+1.58%)
Mar 16, 2004 13.68 13.73 13.39 13.50 7,665,202 +0.00(+0.00%)
Mar 15, 2004 13.95 13.95 13.50 13.50 8,244,588 -0.52(-3.69%)
Mar 12, 2004 13.58 14.02 13.55 14.02 10,380,885 +0.58(+4.34%)
Mar 11, 2004 13.79 13.90 13.43 13.43 16,233,600 -0.36(-2.58%)
Mar 10, 2004 14.42 14.43 13.79 13.79 19,648,016 -0.61(-4.23%)
Mar 09, 2004 14.64 14.64 14.36 14.40 7,588,294 -0.24(-1.63%)
Mar 08, 2004 15.04 15.14 14.61 14.64 7,659,809 -0.43(-2.87%)
Mar 05, 2004 15.07 15.18 14.82 15.07 11,552,084 +0.12(+0.82%)
Mar 04, 2004 15.25 15.27 14.91 14.95 10,915,721 -0.49(-3.20%)
Mar 03, 2004 15.32 15.53 15.30 15.44 6,350,973 +0.07(+0.44%)
Mar 02, 2004 15.41 15.54 15.17 15.37 6,647,583 -0.03(-0.22%)
Mar 01, 2004 15.18 15.44 15.10 15.41 7,164,365 +0.27(+1.77%)
Feb 27, 2004 14.64 15.24 14.62 15.14 10,468,344 +0.59(+4.08%)
Feb 26, 2004 14.62 14.76 14.50 14.55 11,266,026 -0.08(-0.53%)
Feb 25, 2004 14.57 14.68 14.47 14.62 7,227,907 +0.17(+1.20%)
Feb 24, 2004 14.53 14.70 14.34 14.45 8,940,977 -0.09(-0.65%)
Feb 23, 2004 14.94 15.01 14.53 14.54 9,593,520 -0.39(-2.63%)
Feb 20, 2004 15.07 15.07 14.74 14.94 6,846,183 -0.12(-0.77%)
Feb 19, 2004 15.42 15.52 15.03 15.05 6,938,331 -0.13(-0.82%)
Feb 18, 2004 15.36 15.43 15.08 15.18 4,209,050 -0.18(-1.20%)
Feb 17, 2004 15.35 15.48 15.27 15.36 5,215,179 +0.11(+0.71%)
Feb 13, 2004 15.63 15.65 15.24 15.25 4,171,299 -0.25(-1.61%)
Feb 12, 2004 15.50 15.56 15.28 15.50 5,707,106 -0.01(-0.04%)
Feb 11, 2004 15.17 15.55 15.14 15.51 5,560,794 +0.34(+2.25%)
Feb 10, 2004 15.24 15.27 15.09 15.17 7,045,252 -0.07(-0.45%)
Feb 09, 2004 15.04 15.38 15.01 15.24 8,176,825 +0.30(+1.98%)
Feb 06, 2004 14.73 14.98 14.66 14.94 6,072,183 +0.18(+1.25%)
Feb 05, 2004 14.71 14.81 14.60 14.76 13,251,555 +0.47(+3.28%)
Feb 04, 2004 14.26 14.49 14.16 14.29 8,785,755 +0.01(+0.10%)
Feb 03, 2004 14.36 14.55 14.25 14.27 7,373,516 -0.16(-1.12%)
Feb 02, 2004 14.38 14.59 14.31 14.44 7,497,787 +0.11(+0.75%)
Jan 30, 2004 14.54 14.59 14.21 14.33 11,157,229 -0.36(-2.42%)
Jan 29, 2004 14.61 14.71 14.34 14.68 7,869,195 +0.10(+0.70%)
Jan 28, 2004 15.06 15.19 14.50 14.58 7,659,575 -0.46(-3.06%)
Jan 27, 2004 15.21 15.31 15.02 15.04 4,602,263 -0.11(-0.73%)
Jan 26, 2004 14.96 15.18 14.85 15.15 5,169,691 +0.21(+1.41%)
Jan 23, 2004 15.05 15.21 14.82 14.94 7,256,748 -0.09(-0.62%)
Jan 22, 2004 15.25 15.37 14.97 15.04 5,904,534 -0.22(-1.44%)
Jan 21, 2004 15.20 15.30 14.96 15.25 5,882,024 +0.10(+0.64%)
Jan 20, 2004 15.35 15.38 15.05 15.16 9,353,418 -0.16(-1.04%)
Jan 16, 2004 15.40 15.40 15.25 15.32 8,286,794 -0.09(-0.57%)
Jan 15, 2004 15.30 15.45 15.12 15.40 8,019,258 +0.15(+0.99%)
Jan 14, 2004 15.27 15.28 15.07 15.25 8,091,242 -0.05(-0.33%)
Jan 13, 2004 15.18 15.32 15.08 15.31 7,022,039 +0.14(+0.90%)
Jan 12, 2004 15.39 15.42 14.90 15.17 8,835,464 -0.18(-1.20%)
Jan 09, 2004 15.27 15.58 15.01 15.35 13,496,580 +0.08(+0.52%)
Jan 08, 2004 14.84 15.33 14.96 15.27 16,152,237 +0.43(+2.89%)
Jan 07, 2004 14.51 14.88 14.47 14.84 12,650,128 +0.16(+1.10%)
Jan 06, 2004 14.74 14.77 14.52 14.68 10,012,291 -0.05(-0.37%)
Jan 05, 2004 14.63 14.78 14.39 14.74 10,581,360 +0.29(+1.99%)
Jan 02, 2004 14.86 14.95 14.38 14.45 8,870,870 -0.40(-2.72%)
Dec 31, 2003 14.95 15.04 14.80 14.85 4,905,204 -0.12(-0.78%)
Dec 30, 2003 14.86 14.97 14.76 14.97 7,910,462 +0.13(+0.88%)
Dec 29, 2003 14.77 14.92 14.66 14.84 11,387,014 +0.46(+3.22%)
Dec 26, 2003 14.22 14.53 14.22 14.38 5,618,475 +0.24(+1.67%)
Dec 24, 2003 14.07 14.34 14.05 14.14 4,033,897 +0.07(+0.46%)
Dec 23, 2003 14.10 14.34 13.79 14.07 16,065,951 -0.27(-1.88%)
Dec 22, 2003 14.68 14.73 14.22 14.34 11,943,188 -0.33(-2.27%)
Dec 19, 2003 14.81 14.86 14.63 14.68 9,344,039 -0.11(-0.75%)
Dec 18, 2003 14.71 14.87 14.54 14.79 12,237,687 +0.14(+0.99%)
Dec 17, 2003 14.08 14.76 13.85 14.64 33,551,878 +0.56(+4.00%)
Dec 16, 2003 14.80 14.89 14.05 14.08 27,661,178 -0.87(-5.80%)
Dec 15, 2003 15.24 15.74 14.94 14.95 11,983,752 -0.29(-1.90%)
Dec 12, 2003 15.17 15.32 14.93 15.24 9,062,435 +0.07(+0.45%)
Dec 11, 2003 14.84 15.24 14.84 15.17 11,523,009 +0.39(+2.64%)
Dec 10, 2003 15.02 15.07 14.71 14.78 10,977,622 -0.24(-1.59%)
Dec 09, 2003 15.47 15.52 15.01 15.02 10,213,236 -0.40(-2.62%)
Dec 08, 2003 15.38 15.46 15.21 15.42 10,806,925 +0.04(+0.28%)
Dec 05, 2003 15.14 15.56 15.13 15.38 11,960,304 -0.02(-0.11%)
Dec 04, 2003 15.78 15.78 15.07 15.40 42,132,704 -0.93(-5.70%)
Dec 03, 2003 16.53 16.81 16.32 16.33 15,334,860 -0.31(-1.88%)
Dec 02, 2003 17.19 17.26 16.50 16.64 18,139,408 -0.67(-3.86%)
Dec 01, 2003 17.63 17.83 17.14 17.31 14,897,096 -0.32(-1.82%)
Nov 28, 2003 17.37 17.67 17.23 17.63 4,644,234 +0.26(+1.47%)
Nov 26, 2003 17.20 17.40 16.86 17.37 8,451,864 +0.21(+1.23%)
Nov 25, 2003 16.97 17.16 16.97 17.16 8,195,349 +0.19(+1.12%)
Nov 24, 2003 16.67 16.98 16.67 16.97 7,413,846 +0.41(+2.49%)
Nov 21, 2003 16.36 16.60 16.35 16.56 4,820,090 +0.20(+1.22%)
Nov 20, 2003 16.43 16.72 16.34 16.36 6,753,331 -0.14(-0.86%)
Nov 19, 2003 16.43 16.62 16.28 16.50 7,829,803 +0.07(+0.41%)
Nov 18, 2003 16.39 16.73 16.38 16.43 7,553,827 +0.11(+0.70%)
Nov 17, 2003 0.2843 16.50 16.19 16.32 9,601,023 +0.01(+0.03%)
Nov 14, 2003 16.65 16.85 16.25 16.31 7,887,953 -0.25(-1.51%)
Nov 13, 2003 16.56 16.85 16.34 16.56 12,270,045 -0.28(-1.67%)
Nov 12, 2003 16.86 16.95 16.65 16.85 8,461,946 -0.07(-0.42%)
Nov 11, 2003 16.73 16.94 16.67 16.92 8,287,732 +0.20(+1.22%)
Nov 10, 2003 16.75 16.80 16.62 16.71 8,293,828 +0.18(+1.10%)
Nov 07, 2003 16.76 16.82 16.49 16.53 5,385,877 -0.18(-1.07%)
Nov 06, 2003 16.35 16.79 16.35 16.71 5,889,762 +0.12(+0.74%)
Nov 05, 2003 16.89 16.89 16.48 16.59 8,461,946 -0.30(-1.80%)
Nov 04, 2003 16.88 16.97 16.55 16.89 4,306,122 +0.01(+0.08%)
Nov 03, 2003 16.58 16.97 16.73 16.88 6,145,714 +0.30(+1.80%)
Oct 31, 2003 16.48 16.67 16.50 16.58 5,722,113 +0.10(+0.60%)
Oct 30, 2003 16.23 16.65 16.21 16.48 9,062,670 +0.25(+1.56%)
Oct 29, 2003 16.16 16.42 15.99 16.23 6,653,680 -0.08(-0.47%)
Oct 28, 2003 15.69 16.31 15.41 16.30 11,521,837 +0.61(+3.90%)
Oct 27, 2003 15.36 15.71 15.35 15.69 7,620,183 +0.44(+2.89%)
Oct 24, 2003 15.44 15.50 14.97 15.25 9,650,731 -0.33(-2.13%)
Oct 23, 2003 15.37 15.59 15.30 15.58 7,382,191 +0.20(+1.29%)
Oct 22, 2003 15.24 15.40 15.10 15.38 8,460,539 +0.01(+0.06%)
Oct 21, 2003 15.01 15.47 15.01 15.38 11,350,436 +0.36(+2.42%)
Oct 20, 2003 15.07 15.08 14.96 15.01 6,359,414 +0.04(+0.28%)
Oct 17, 2003 15.23 15.37 14.94 14.97 9,654,014 -0.26(-1.70%)
Oct 16, 2003 15.18 15.40 15.08 15.23 6,347,690 +0.05(+0.34%)
Oct 15, 2003 15.67 15.67 15.11 15.18 8,212,934 -0.43(-2.77%)
Oct 14, 2003 15.52 15.61 15.32 15.61 5,348,361 +0.09(+0.55%)
Oct 13, 2003 15.07 15.61 15.05 15.52 7,756,178 +0.55(+3.70%)
Oct 10, 2003 15.14 15.09 14.85 14.97 6,028,571 -0.17(-1.11%)
Oct 09, 2003 14.76 15.25 14.67 15.14 11,815,868 +0.68(+4.70%)
Oct 08, 2003 14.70 14.74 14.41 14.46 5,549,540 -0.15(-1.03%)
Oct 07, 2003 14.67 14.78 14.38 14.61 5,411,669 -0.06(-0.41%)
Oct 06, 2003 14.55 14.71 14.42 14.67 5,679,907 +0.17(+1.16%)
Oct 03, 2003 13.91 14.66 14.30 14.50 10,489,446 +0.59(+4.25%)
Oct 02, 2003 13.97 14.04 13.79 13.91 7,205,398 -0.12(-0.83%)
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.