Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 54.03 54.84 54.01 54.30 4,763,284 +0.23(+0.42%)
Apr 29, 2004 54.45 54.94 53.96 54.08 5,042,783 -0.38(-0.69%)
Apr 28, 2004 55.19 55.29 54.38 54.45 4,297,132 -1.04(-1.88%)
Apr 27, 2004 54.80 55.61 54.80 55.49 5,113,813 +0.40(+0.72%)
Apr 26, 2004 54.95 55.42 54.94 55.10 4,632,850 -0.09(-0.17%)
Apr 23, 2004 54.19 55.70 54.00 55.19 8,054,057 +0.60(+1.09%)
Apr 22, 2004 52.61 54.74 52.61 54.60 7,627,879 +1.88(+3.57%)
Apr 21, 2004 52.24 52.98 52.05 52.71 3,481,247 +0.47(+0.90%)
Apr 20, 2004 52.74 53.32 52.23 52.24 4,339,495 -0.35(-0.67%)
Apr 19, 2004 52.71 53.45 51.97 52.59 8,398,057 +0.02(+0.04%)
Apr 16, 2004 52.30 52.64 51.85 52.57 3,558,487 +0.55(+1.06%)
Apr 15, 2004 51.90 52.19 51.55 52.02 3,308,928 +0.12(+0.23%)
Apr 14, 2004 51.26 52.10 51.24 51.90 2,964,451 +0.17(+0.33%)
Apr 13, 2004 52.44 52.52 51.68 51.73 3,818,717 -0.77(-1.47%)
Apr 12, 2004 51.88 52.51 51.87 52.51 2,409,432 +0.75(+1.44%)
Apr 08, 2004 52.08 52.27 51.54 51.76 3,727,939 -0.20(-0.39%)
Apr 07, 2004 51.88 52.11 51.66 51.96 4,702,287 -0.05(-0.10%)
Apr 06, 2004 51.71 52.05 51.55 52.01 2,632,554 +0.05(+0.10%)
Apr 05, 2004 51.43 51.97 51.38 51.96 3,563,106 +0.61(+1.19%)
Apr 02, 2004 51.49 51.58 50.99 51.35 4,600,839 +0.46(+0.90%)
Apr 01, 2004 51.41 51.49 50.80 50.89 4,564,369 -0.51(-1.00%)
Mar 31, 2004 51.44 51.48 50.86 51.41 4,756,117 +0.12(+0.23%)
Mar 30, 2004 50.59 51.35 50.48 51.29 4,778,891 +0.55(+1.09%)
Mar 29, 2004 50.23 50.79 50.23 50.73 4,222,758 +0.51(+1.03%)
Mar 26, 2004 50.61 50.76 49.92 50.22 4,165,743 -0.65(-1.28%)
Mar 25, 2004 50.23 50.87 49.74 50.87 5,112,698 +1.00(+2.00%)
Mar 24, 2004 49.98 50.33 49.68 49.87 4,171,635 -0.11(-0.21%)
Mar 23, 2004 50.23 50.55 49.92 49.98 5,111,902 -0.07(-0.14%)
Mar 22, 2004 49.67 50.23 49.62 50.05 6,144,379 -0.03(-0.06%)
Mar 19, 2004 50.16 50.60 50.04 50.08 5,697,180 -0.08(-0.15%)
Mar 18, 2004 49.74 50.39 49.42 50.16 5,659,754 +0.20(+0.40%)
Mar 17, 2004 49.89 50.09 49.49 49.96 5,915,524 +0.47(+0.95%)
Mar 16, 2004 48.54 49.82 48.54 49.49 11,917,208 +2.47(+5.26%)
Mar 15, 2004 47.78 47.78 46.68 47.01 5,532,028 -0.85(-1.77%)
Mar 12, 2004 47.31 47.91 47.09 47.86 5,294,572 +0.55(+1.15%)
Mar 11, 2004 47.26 48.29 47.17 47.31 7,003,424 -0.41(-0.86%)
Mar 10, 2004 48.83 49.05 47.60 47.72 6,665,794 -1.16(-2.38%)
Mar 09, 2004 48.77 49.07 48.51 48.88 4,147,428 +0.11(+0.23%)
Mar 08, 2004 49.37 49.46 48.70 48.77 3,785,591 -0.62(-1.26%)
Mar 05, 2004 49.48 49.92 49.23 49.39 4,543,506 -0.14(-0.29%)
Mar 04, 2004 49.61 49.82 49.22 49.54 3,107,625 -0.04(-0.08%)
Mar 03, 2004 49.18 49.86 49.17 49.57 4,519,617 +0.40(+0.82%)
Mar 02, 2004 49.57 49.78 49.17 49.17 3,530,458 -0.30(-0.60%)
Mar 01, 2004 49.27 49.67 49.03 49.47 3,766,162 +0.48(+0.97%)
Feb 27, 2004 49.13 49.50 48.73 48.99 4,692,732 -0.10(-0.20%)
Feb 26, 2004 49.18 49.63 48.98 49.09 5,608,791 -0.24(-0.50%)
Feb 25, 2004 49.64 50.04 49.10 49.33 4,933,054 -0.57(-1.14%)
Feb 24, 2004 50.39 50.68 49.69 49.91 3,857,736 -0.60(-1.19%)
Feb 23, 2004 50.08 50.63 49.98 50.51 3,598,939 +0.46(+0.93%)
Feb 20, 2004 49.84 50.39 49.70 50.04 3,818,239 +0.38(+0.76%)
Feb 19, 2004 50.22 50.40 49.56 49.67 3,843,721 -0.35(-0.70%)
Feb 18, 2004 50.36 50.43 49.73 50.02 3,639,550 -0.41(-0.82%)
Feb 17, 2004 50.48 50.68 50.08 50.43 4,292,354 +0.40(+0.80%)
Feb 13, 2004 50.89 50.91 50.03 50.03 4,521,847 -0.82(-1.61%)
Feb 12, 2004 51.11 51.12 50.78 50.85 3,278,669 -0.26(-0.52%)
Feb 11, 2004 50.70 51.15 50.70 51.11 4,526,147 +0.09(+0.18%)
Feb 10, 2004 49.95 51.11 49.67 51.02 5,331,839 +1.17(+2.34%)
Feb 09, 2004 50.11 50.38 49.75 49.85 3,307,495 -0.26(-0.53%)
Feb 06, 2004 49.60 50.30 49.60 50.11 4,329,780 +0.51(+1.03%)
Feb 05, 2004 49.67 49.91 49.41 49.60 4,149,339 -0.28(-0.57%)
Feb 04, 2004 49.54 50.12 49.26 49.89 5,507,502 +0.35(+0.70%)
Feb 03, 2004 49.67 49.78 48.73 49.54 5,976,998 +0.57(+1.15%)
Feb 02, 2004 49.54 49.98 48.71 48.98 6,305,391 -0.68(-1.38%)
Jan 30, 2004 49.73 49.82 49.23 49.66 5,398,409 -0.27(-0.54%)
Jan 29, 2004 50.25 50.39 49.71 49.93 7,470,531 -0.30(-0.60%)
Jan 28, 2004 51.65 51.89 49.96 50.23 6,821,709 -1.32(-2.56%)
Jan 27, 2004 51.91 52.19 51.49 51.55 4,582,365 -0.23(-0.45%)
Jan 26, 2004 51.46 51.90 51.43 51.78 4,659,447 +0.32(+0.62%)
Jan 23, 2004 51.90 51.92 51.33 51.46 4,194,250 -0.09(-0.18%)
Jan 22, 2004 51.48 51.97 51.33 51.56 6,060,450 +0.23(+0.44%)
Jan 21, 2004 50.83 51.88 50.30 51.33 12,282,389 +0.84(+1.67%)
Jan 20, 2004 54.13 54.13 50.30 50.49 15,507,547 -3.18(-5.93%)
Jan 16, 2004 53.34 53.92 53.25 53.67 5,790,505 +0.74(+1.40%)
Jan 15, 2004 52.56 53.08 52.18 52.93 4,140,102 +0.38(+0.72%)
Jan 14, 2004 52.20 52.73 52.18 52.56 3,325,810 +0.51(+0.99%)
Jan 13, 2004 52.15 52.40 51.81 52.04 3,439,521 -0.18(-0.35%)
Jan 12, 2004 51.83 52.31 51.64 52.22 4,525,032 +0.48(+0.93%)
Jan 09, 2004 51.71 52.24 51.50 51.74 5,272,435 -0.18(-0.34%)
Jan 08, 2004 52.27 52.27 51.73 51.92 5,557,031 -0.35(-0.67%)
Jan 07, 2004 52.82 52.90 51.93 52.27 6,837,953 -0.92(-1.72%)
Jan 06, 2004 53.06 53.35 53.00 53.18 4,750,861 -0.16(-0.31%)
Jan 05, 2004 52.48 53.37 52.32 53.35 4,754,206 +1.00(+1.91%)
Jan 02, 2004 53.37 53.49 52.19 52.35 4,127,521 -1.04(-1.95%)
Dec 31, 2003 53.05 53.42 53.00 53.39 2,590,032 +0.47(+0.89%)
Dec 30, 2003 53.00 53.13 52.76 52.92 2,324,706 -0.14(-0.26%)
Dec 29, 2003 52.82 53.12 52.47 53.06 3,736,699 +0.18(+0.34%)
Dec 26, 2003 52.95 53.14 52.80 52.88 1,392,244 -0.02(-0.04%)
Dec 24, 2003 53.13 53.18 52.88 52.89 1,222,155 -0.23(-0.44%)
Dec 23, 2003 53.47 53.47 52.79 53.13 3,897,550 -0.40(-0.75%)
Dec 22, 2003 52.98 53.62 52.96 53.53 4,555,132 +0.74(+1.40%)
Dec 19, 2003 52.46 53.21 52.46 52.79 7,249,001 +0.40(+0.77%)
Dec 18, 2003 52.43 52.43 52.05 52.39 4,637,947 -0.02(-0.04%)
Dec 17, 2003 52.11 52.44 51.81 52.41 3,220,699 +0.30(+0.58%)
Dec 16, 2003 51.49 52.20 51.49 52.10 3,925,102 +0.62(+1.20%)
Dec 15, 2003 51.83 52.39 51.33 51.49 5,669,787 +0.33(+0.65%)
Dec 12, 2003 51.21 51.55 50.73 51.16 3,565,176 +0.14(+0.28%)
Dec 11, 2003 50.98 51.30 50.73 51.01 4,260,980 +0.19(+0.37%)
Dec 10, 2003 51.55 51.56 50.65 50.82 3,525,839 -0.68(-1.32%)
Dec 09, 2003 51.55 51.99 51.34 51.50 4,509,584 +0.04(+0.09%)
Dec 08, 2003 50.73 51.48 50.70 51.46 3,816,328 +0.76(+1.50%)
Dec 05, 2003 50.79 51.14 50.65 50.70 3,233,917 -0.35(-0.69%)
Dec 04, 2003 50.68 51.09 50.64 51.05 3,374,384 +0.19(+0.38%)
Dec 03, 2003 50.77 51.26 50.71 50.85 4,620,747 +0.03(+0.05%)
Dec 02, 2003 51.10 51.17 50.72 50.83 4,234,384 -0.42(-0.82%)
Dec 01, 2003 49.92 51.27 49.86 51.25 5,402,232 +1.62(+3.26%)
Nov 28, 2003 49.38 49.76 49.32 49.63 1,131,218 -0.15(-0.30%)
Nov 26, 2003 49.89 49.92 49.38 49.78 2,482,054 +0.07(+0.14%)
Nov 25, 2003 49.92 49.92 49.35 49.71 3,406,713 -0.24(-0.49%)
Nov 24, 2003 48.95 50.01 48.86 49.96 4,479,006 +1.29(+2.64%)
Nov 21, 2003 48.34 48.81 48.19 48.67 3,265,132 +0.45(+0.92%)
Nov 20, 2003 47.78 48.64 47.72 48.22 4,532,517 -0.03(-0.07%)
Nov 19, 2003 48.32 48.34 47.94 48.25 5,076,387 -0.23(-0.47%)
Nov 18, 2003 49.10 49.43 48.39 48.48 4,589,054 -0.62(-1.25%)
Nov 17, 2003 49.31 49.31 48.57 49.10 3,974,313 -0.21(-0.43%)
Nov 14, 2003 50.16 50.33 49.11 49.31 3,918,413 -0.70(-1.41%)
Nov 13, 2003 49.47 50.07 49.22 50.01 3,072,588 +0.47(+0.95%)
Nov 12, 2003 49.29 49.60 49.01 49.54 3,242,199 +0.25(+0.51%)
Nov 11, 2003 49.51 49.59 49.11 49.29 3,580,147 -0.21(-0.43%)
Nov 10, 2003 49.63 49.76 49.38 49.50 2,771,747 -0.13(-0.25%)
Nov 07, 2003 50.01 50.16 49.52 49.63 3,357,025 -0.35(-0.70%)
Nov 06, 2003 49.30 50.07 49.30 49.98 3,770,621 +0.27(+0.54%)
Nov 05, 2003 49.92 50.23 49.37 49.71 4,343,317 -0.21(-0.42%)
Nov 04, 2003 49.38 50.10 49.28 49.92 4,623,295 +0.45(+0.90%)
Nov 03, 2003 49.58 49.81 49.27 49.47 4,471,839 -0.05(-0.10%)
Oct 31, 2003 49.01 49.79 49.00 49.52 4,881,295 +0.51(+1.04%)
Oct 30, 2003 48.71 49.27 48.71 49.01 4,103,313 +0.31(+0.63%)
Oct 29, 2003 48.51 48.88 48.16 48.71 3,840,217 +0.20(+0.41%)
Oct 28, 2003 47.87 48.57 47.66 48.51 5,350,950 +0.95(+1.99%)
Oct 27, 2003 47.52 47.80 47.43 47.56 3,579,987 +0.04(+0.08%)
Oct 24, 2003 47.68 47.80 47.18 47.52 3,444,458 -0.16(-0.33%)
Oct 23, 2003 47.61 47.81 47.26 47.68 3,719,180 +0.07(+0.15%)
Oct 22, 2003 47.39 47.83 47.17 47.61 5,930,972 +0.20(+0.42%)
Oct 21, 2003 47.70 47.75 47.26 47.41 5,149,965 +0.01(+0.03%)
Oct 20, 2003 47.53 47.53 46.13 47.39 9,004,357 +0.90(+1.93%)
Oct 17, 2003 46.27 46.55 46.02 46.50 4,896,424 +0.29(+0.63%)
Oct 16, 2003 46.34 46.65 46.01 46.21 5,015,072 -0.07(-0.15%)
Oct 15, 2003 46.94 46.94 46.16 46.28 4,413,869 -0.61(-1.30%)
Oct 14, 2003 46.67 46.89 46.30 46.89 3,363,873 +0.09(+0.20%)
Oct 13, 2003 46.81 47.00 46.55 46.79 3,091,380 +0.30(+0.65%)
Oct 10, 2003 46.47 46.87 46.40 46.49 4,530,924 -0.06(-0.13%)
Oct 09, 2003 46.09 46.65 46.00 46.55 5,974,928 +0.90(+1.98%)
Oct 08, 2003 46.03 46.03 45.50 45.65 3,249,365 -0.38(-0.82%)
Oct 07, 2003 45.74 46.04 45.52 46.03 3,529,184 +0.23(+0.49%)
Oct 06, 2003 45.86 46.15 45.54 45.80 4,431,865 -0.06(-0.12%)
Oct 03, 2003 45.93 46.50 45.79 45.86 8,886,983 +1.10(+2.46%)
Oct 02, 2003 44.58 44.89 44.30 44.76 4,577,269 +0.24(+0.54%)
Oct 01, 2003 43.92 44.55 43.83 44.52 7,085,283 +1.15(+2.65%)
Sep 30, 2003 43.89 44.12 43.29 43.37 8,283,390 +21.31(+96.58%)
Sep 29, 2003 22.48 22.48 21.98 22.06 27,850,296 -0.46(-2.03%)
Sep 26, 2003 22.47 22.66 22.42 22.52 10,090,664 +0.29(+1.30%)
Sep 25, 2003 22.16 22.32 22.13 22.23 5,756,583 +0.07(+0.33%)
Sep 24, 2003 22.39 22.41 22.13 22.16 5,079,413 -0.25(-1.12%)
Sep 23, 2003 22.29 22.45 22.28 22.41 4,614,695 +0.10(+0.44%)
Sep 22, 2003 22.14 22.39 22.14 22.31 6,330,553 +0.02(+0.10%)
Sep 19, 2003 22.27 22.44 22.06 22.29 8,012,968 +0.02(+0.09%)
Sep 18, 2003 22.06 22.31 22.02 22.27 4,773,317 +0.25(+1.13%)
Sep 17, 2003 22.10 22.22 22.01 22.02 5,597,006 -0.08(-0.38%)
Sep 16, 2003 21.77 22.10 21.76 22.10 5,174,332 +0.37(+1.71%)
Sep 15, 2003 21.75 21.84 21.58 21.73 5,700,524 +0.03(+0.14%)
Sep 12, 2003 21.72 21.86 21.62 21.70 6,953,257 -0.10(-0.48%)
Sep 11, 2003 21.45 21.92 21.45 21.80 6,742,716 +0.36(+1.68%)
Sep 10, 2003 21.57 21.65 21.40 21.44 6,241,368 -0.13(-0.59%)
Sep 09, 2003 21.60 21.87 21.55 21.57 6,832,857 -0.09(-0.41%)
Sep 08, 2003 21.85 21.85 21.53 21.66 8,167,449 -0.11(-0.50%)
Sep 05, 2003 21.89 21.93 21.61 21.77 8,388,183 -0.21(-0.94%)
Sep 04, 2003 22.39 22.41 21.94 21.98 8,987,316 -0.41(-1.83%)
Sep 03, 2003 22.00 22.42 21.96 22.39 9,521,153 +0.39(+1.76%)
Sep 02, 2003 22.13 22.23 21.97 22.00 10,409,819 -0.36(-1.63%)
Aug 29, 2003 22.33 22.41 22.23 22.36 3,584,287 +0.03(+0.15%)
Aug 28, 2003 22.40 22.45 22.19 22.33 4,409,569 -0.11(-0.49%)
Aug 27, 2003 22.59 22.62 22.44 22.44 3,985,939 -0.19(-0.83%)
Aug 26, 2003 22.51 22.67 22.39 22.63 3,758,836 +0.12(+0.54%)
Aug 25, 2003 22.55 22.59 22.43 22.51 3,641,621 -0.02(-0.10%)
Aug 22, 2003 22.87 22.87 22.53 22.53 6,428,976 -0.18(-0.81%)
Aug 21, 2003 22.61 22.82 22.60 22.71 5,138,976 +0.14(+0.61%)
Aug 20, 2003 22.68 22.68 22.46 22.58 4,688,591 -0.10(-0.44%)
Aug 19, 2003 22.66 22.71 22.48 22.68 5,194,080 +0.02(+0.08%)
Aug 18, 2003 22.37 22.74 22.37 22.66 5,776,968 +0.26(+1.18%)
Aug 15, 2003 22.42 22.42 22.20 22.39 3,987,213 +0.08(+0.37%)
Aug 14, 2003 22.49 22.49 22.07 22.31 10,386,249 -0.37(-1.63%)
Aug 13, 2003 22.60 22.74 22.60 22.68 8,556,998 +0.08(+0.37%)
Aug 12, 2003 22.29 22.61 22.22 22.60 8,356,968 +0.32(+1.46%)
Aug 11, 2003 21.97 22.27 21.92 22.27 8,854,494 +0.31(+1.39%)
Aug 08, 2003 21.80 21.97 21.74 21.97 4,313,376 +0.17(+0.79%)
Aug 07, 2003 21.66 21.82 21.63 21.80 5,299,509 +0.10(+0.46%)
Aug 06, 2003 21.77 21.87 21.67 21.70 5,493,806 -0.12(-0.53%)
Aug 05, 2003 21.96 22.03 21.79 21.81 5,252,369 -0.18(-0.84%)
Aug 04, 2003 21.82 22.04 21.67 22.00 5,699,887 +0.17(+0.80%)
Aug 01, 2003 21.88 22.02 21.80 21.82 5,831,117 -0.19(-0.85%)
Jul 31, 2003 21.91 22.23 21.91 22.01 6,876,813 +0.13(+0.57%)
Jul 30, 2003 21.91 21.97 21.77 21.88 6,139,761 -0.02(-0.11%)
Jul 29, 2003 22.06 22.11 21.87 21.91 6,412,731 -0.22(-1.01%)
Jul 28, 2003 22.10 22.17 22.02 22.13 9,173,968 -0.07(-0.30%)
Jul 25, 2003 21.88 22.21 21.81 22.20 8,448,383 +0.32(+1.47%)
Jul 24, 2003 21.82 21.98 21.76 21.87 10,973,915 +0.09(+0.43%)
Jul 23, 2003 21.61 21.78 21.36 21.78 6,435,346 +0.17(+0.80%)
Jul 22, 2003 21.41 21.63 21.23 21.61 11,703,323 +0.20(+0.95%)
Jul 21, 2003 20.79 21.46 20.79 21.40 20,889,712 +0.97(+4.74%)
Jul 18, 2003 20.17 20.44 20.02 20.44 9,788,390 +0.45(+2.25%)
Jul 17, 2003 19.94 20.09 19.90 19.99 6,129,250 -0.05(-0.24%)
Jul 16, 2003 20.12 20.15 19.93 20.03 4,522,643 -0.07(-0.37%)
Jul 15, 2003 20.40 20.40 20.02 20.11 6,785,398 -0.14(-0.67%)
Jul 14, 2003 20.46 20.55 20.19 20.24 6,189,131 -0.04(-0.22%)
Jul 11, 2003 20.23 20.38 20.19 20.29 3,650,221 +0.05(+0.26%)
Jul 10, 2003 20.25 20.38 20.17 20.23 5,574,709 -0.07(-0.32%)
Jul 09, 2003 20.38 20.42 20.18 20.30 4,574,243 -0.08(-0.37%)
Jul 08, 2003 20.39 20.45 20.15 20.38 6,246,146 -0.05(-0.25%)
Jul 07, 2003 20.31 20.56 20.30 20.43 8,150,568 +0.27(+1.36%)
Jul 03, 2003 20.25 20.33 20.09 20.15 3,292,843 -0.24(-1.16%)
Jul 02, 2003 20.23 20.39 20.20 20.39 3,762,658 +0.16(+0.78%)
Jul 01, 2003 20.25 20.25 19.94 20.23 5,472,465 -0.02(-0.08%)
Jun 30, 2003 20.21 20.33 20.06 20.25 5,748,620 +0.06(+0.29%)
Jun 27, 2003 20.45 20.46 20.14 20.19 4,389,821 -0.27(-1.30%)
Jun 26, 2003 20.26 20.49 20.24 20.45 4,558,954 +0.16(+0.77%)
Jun 25, 2003 20.40 20.60 20.25 20.30 6,072,554 -0.10(-0.48%)
Jun 24, 2003 20.34 20.49 20.33 20.39 4,809,947 +0.05(+0.27%)
Jun 23, 2003 20.53 20.53 20.26 20.34 5,838,761 -0.19(-0.93%)
Jun 20, 2003 20.73 20.76 20.44 20.53 11,007,997 -0.10(-0.48%)
Jun 19, 2003 20.68 21.02 20.54 20.63 10,250,879 -0.05(-0.25%)
Jun 18, 2003 20.48 20.71 20.33 20.68 9,726,597 +0.26(+1.28%)
Jun 17, 2003 20.48 20.48 20.25 20.42 6,306,028 -0.06(-0.31%)
Jun 16, 2003 20.16 20.48 20.15 20.48 6,628,050 +0.42(+2.10%)
Jun 13, 2003 20.17 20.19 20.02 20.06 6,287,235 -0.09(-0.44%)
Jun 12, 2003 20.17 20.23 19.86 20.15 5,467,687 +0.06(+0.31%)
Jun 11, 2003 19.78 20.09 19.78 20.09 4,646,865 +0.27(+1.39%)
Jun 10, 2003 19.93 19.94 19.63 19.81 4,755,161 +0.00(+0.00%)
Jun 09, 2003 19.84 20.01 19.63 19.81 4,724,265 -0.03(-0.15%)
Jun 06, 2003 19.98 20.17 19.84 19.84 8,875,516 +0.12(+0.59%)
Jun 05, 2003 19.75 19.89 19.54 19.73 6,366,546 -0.21(-1.06%)
Jun 04, 2003 19.78 20.03 19.69 19.94 6,195,820 +0.13(+0.65%)
Jun 03, 2003 19.64 19.83 19.62 19.81 4,862,184 +0.19(+0.94%)
Jun 02, 2003 19.98 20.04 19.60 19.62 6,859,613 -0.23(-1.16%)
May 30, 2003 19.47 19.86 19.45 19.85 8,561,775 +0.49(+2.55%)
May 29, 2003 19.66 19.78 19.32 19.36 7,087,353 -0.27(-1.35%)
May 28, 2003 19.90 19.90 19.55 19.62 6,697,805 -0.17(-0.86%)
May 27, 2003 19.39 19.84 19.25 19.79 6,259,524 +0.41(+2.11%)
May 23, 2003 19.63 19.63 19.37 19.39 4,144,561 -0.20(-1.02%)
May 22, 2003 19.39 19.66 19.38 19.59 7,425,301 +0.24(+1.22%)
May 21, 2003 19.48 19.53 19.23 19.35 6,564,027 -0.24(-1.20%)
May 20, 2003 19.60 19.62 19.38 19.59 7,178,131 +0.12(+0.64%)
May 19, 2003 19.65 19.69 19.45 19.46 5,795,761 -0.23(-1.17%)
May 16, 2003 19.76 19.83 19.64 19.69 8,123,494 -0.06(-0.32%)
May 15, 2003 19.34 19.77 19.34 19.76 8,490,746 +0.42(+2.18%)
May 14, 2003 19.47 19.48 19.19 19.33 6,189,768 -0.05(-0.25%)
May 13, 2003 19.40 19.55 19.29 19.38 5,959,798 -0.15(-0.79%)
May 12, 2003 19.28 19.61 19.09 19.54 7,247,568 +0.26(+1.34%)
May 09, 2003 19.35 19.42 19.23 19.28 8,803,849 -0.04(-0.22%)
May 08, 2003 19.08 19.48 18.92 19.32 10,518,115 +0.25(+1.29%)
May 07, 2003 19.28 19.28 19.00 19.07 10,502,827 -0.21(-1.07%)
May 06, 2003 19.59 19.59 19.13 19.28 12,211,996 -0.31(-1.59%)
May 05, 2003 19.80 19.87 19.49 19.59 6,145,176 -0.21(-1.06%)
May 02, 2003 19.47 19.84 19.46 19.80 6,477,390 +0.20(+1.00%)
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.