Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 44.58 45.18 44.46 45.12 4,578,126 +0.58(+1.30%)
Aug 30, 2004 44.65 44.80 44.44 44.54 2,703,323 -0.10(-0.22%)
Aug 27, 2004 44.35 44.76 44.25 44.64 2,071,026 +0.12(+0.26%)
Aug 26, 2004 44.50 44.91 44.40 44.52 2,951,021 +0.04(+0.09%)
Aug 25, 2004 44.02 44.57 43.66 44.48 3,823,715 +0.34(+0.77%)
Aug 24, 2004 44.21 44.34 43.93 44.15 2,439,744 +0.12(+0.27%)
Aug 23, 2004 43.93 44.35 43.83 44.02 2,853,731 +0.05(+0.11%)
Aug 20, 2004 43.61 44.07 43.58 43.98 3,258,408 +0.16(+0.36%)
Aug 19, 2004 43.69 43.92 43.59 43.82 4,087,293 -0.01(-0.02%)
Aug 18, 2004 42.84 43.83 42.63 43.83 5,032,818 +0.72(+1.68%)
Aug 17, 2004 42.81 43.28 42.81 43.10 5,253,501 +0.25(+0.58%)
Aug 16, 2004 42.81 43.02 42.59 42.86 5,300,412 +0.31(+0.73%)
Aug 13, 2004 42.81 43.01 42.29 42.55 3,834,484 -0.07(-0.17%)
Aug 12, 2004 43.29 43.38 42.59 42.62 5,817,347 -0.79(-1.82%)
Aug 11, 2004 43.44 43.55 42.84 43.41 6,208,334 -0.21(-0.48%)
Aug 10, 2004 43.83 43.90 42.92 43.61 7,267,212 +0.09(+0.20%)
Aug 09, 2004 43.72 44.19 43.48 43.53 4,666,655 -0.23(-0.53%)
Aug 06, 2004 44.24 44.48 43.64 43.76 5,893,281 -0.93(-2.08%)
Aug 05, 2004 45.38 45.84 44.64 44.69 4,704,622 -0.88(-1.94%)
Aug 04, 2004 45.14 45.83 44.99 45.57 3,684,076 +0.14(+0.30%)
Aug 03, 2004 45.61 45.66 45.15 45.43 3,242,893 -0.34(-0.74%)
Aug 02, 2004 45.09 45.94 44.87 45.77 4,402,712 +0.65(+1.45%)
Jul 30, 2004 44.99 45.25 44.88 45.12 3,441,307 +0.13(+0.29%)
Jul 29, 2004 45.30 45.30 44.70 44.99 5,152,377 +0.07(+0.16%)
Jul 28, 2004 45.50 45.50 44.24 44.92 8,202,880 -0.58(-1.28%)
Jul 27, 2004 44.91 45.72 44.70 45.50 5,091,411 +0.78(+1.74%)
Jul 26, 2004 45.26 45.47 44.58 44.72 6,115,607 -0.54(-1.20%)
Jul 23, 2004 45.85 45.88 45.09 45.26 5,000,692 -0.59(-1.29%)
Jul 22, 2004 45.48 46.07 45.47 45.85 6,874,035 +0.07(+0.14%)
Jul 21, 2004 46.68 46.68 45.72 45.79 6,492,904 -0.78(-1.67%)
Jul 20, 2004 45.72 46.57 45.61 46.57 9,076,851 +1.07(+2.35%)
Jul 19, 2004 46.84 46.85 45.03 45.50 19,205,644 -2.62(-5.45%)
Jul 16, 2004 48.92 48.92 48.09 48.12 4,645,481 -0.43(-0.88%)
Jul 15, 2004 48.31 48.86 48.31 48.55 3,785,930 +0.24(+0.49%)
Jul 14, 2004 47.43 48.58 47.43 48.31 3,732,448 +0.44(+0.93%)
Jul 13, 2004 47.91 48.14 47.74 47.87 4,159,759 -0.28(-0.59%)
Jul 12, 2004 48.08 48.21 47.63 48.16 2,931,308 +0.14(+0.29%)
Jul 09, 2004 48.32 48.59 47.83 48.02 3,251,472 -0.05(-0.10%)
Jul 08, 2004 48.45 48.76 48.01 48.07 4,277,859 -0.38(-0.78%)
Jul 07, 2004 47.96 48.45 47.87 48.45 4,479,923 +0.48(+1.01%)
Jul 06, 2004 47.70 48.19 47.66 47.96 4,209,043 +0.03(+0.06%)
Jul 02, 2004 48.39 48.42 47.89 47.94 3,124,793 -0.37(-0.76%)
Jul 01, 2004 49.31 49.37 48.10 48.30 4,795,524 -1.01(-2.04%)
Jun 30, 2004 49.21 49.46 48.85 49.31 5,603,418 +0.12(+0.23%)
Jun 29, 2004 48.59 49.31 48.49 49.20 4,705,170 +0.61(+1.25%)
Jun 28, 2004 48.79 49.06 48.37 48.59 3,405,165 +0.02(+0.03%)
Jun 25, 2004 48.54 48.95 48.25 48.57 5,364,846 +0.04(+0.09%)
Jun 24, 2004 48.84 48.93 48.47 48.53 3,423,966 -0.53(-1.08%)
Jun 23, 2004 48.77 49.14 48.51 49.06 5,456,661 +0.03(+0.06%)
Jun 22, 2004 48.10 49.03 47.82 49.03 6,930,985 +1.22(+2.54%)
Jun 21, 2004 47.61 48.15 47.61 47.82 4,434,107 +0.10(+0.22%)
Jun 18, 2004 47.08 47.99 47.08 47.71 6,758,126 +0.64(+1.35%)
Jun 17, 2004 46.57 47.25 46.57 47.08 2,734,171 +0.37(+0.80%)
Jun 16, 2004 46.87 46.97 46.59 46.70 4,328,968 -0.16(-0.35%)
Jun 15, 2004 47.09 47.13 46.58 46.87 3,517,788 +0.22(+0.47%)
Jun 14, 2004 46.90 47.09 46.50 46.65 3,605,952 -0.59(-1.24%)
Jun 10, 2004 46.81 47.26 46.81 47.24 3,021,844 +0.44(+0.95%)
Jun 09, 2004 47.11 47.28 46.79 46.79 3,223,544 -0.39(-0.84%)
Jun 08, 2004 46.46 47.22 46.45 47.19 3,559,954 +0.52(+1.12%)
Jun 07, 2004 46.49 46.84 46.38 46.67 4,459,480 +0.18(+0.38%)
Jun 04, 2004 46.73 46.92 46.43 46.49 3,172,435 +0.05(+0.11%)
Jun 03, 2004 46.82 47.05 46.44 46.44 2,976,941 -0.46(-0.98%)
Jun 02, 2004 46.81 47.04 46.46 46.90 3,345,294 +0.43(+0.92%)
Jun 01, 2004 46.09 46.74 46.02 46.47 4,317,286 +0.15(+0.32%)
May 28, 2004 46.57 46.70 46.16 46.33 3,012,900 -0.21(-0.46%)
May 27, 2004 46.32 46.99 46.24 46.54 5,006,715 +0.52(+1.13%)
May 26, 2004 45.87 46.18 45.76 46.02 3,353,325 +0.20(+0.43%)
May 25, 2004 45.22 45.96 44.74 45.82 5,663,472 +0.60(+1.32%)
May 24, 2004 45.43 45.99 45.16 45.22 4,100,983 -0.20(-0.45%)
May 21, 2004 45.17 45.80 45.15 45.43 3,604,674 +0.39(+0.88%)
May 20, 2004 45.17 45.34 44.94 45.03 4,453,273 -0.06(-0.13%)
May 19, 2004 45.47 46.25 45.04 45.09 4,705,717 -0.44(-0.97%)
May 18, 2004 45.65 45.80 45.31 45.54 5,399,710 -0.05(-0.12%)
May 17, 2004 45.34 45.96 45.33 45.59 5,064,396 -0.32(-0.70%)
May 14, 2004 46.02 46.34 45.67 45.91 4,993,756 -0.38(-0.83%)
May 13, 2004 46.57 46.84 46.15 46.30 4,581,047 -0.46(-0.98%)
May 12, 2004 45.80 46.79 45.75 46.76 5,137,775 +0.66(+1.43%)
May 11, 2004 46.28 46.67 45.79 46.10 5,011,461 +0.33(+0.73%)
May 10, 2004 45.83 45.99 45.41 45.77 5,639,195 -0.49(-1.05%)
May 07, 2004 46.27 46.93 46.08 46.25 4,094,777 -0.19(-0.40%)
May 06, 2004 46.63 46.87 46.04 46.44 5,146,536 -0.54(-1.14%)
May 05, 2004 47.39 47.58 46.96 46.98 4,459,480 -0.41(-0.87%)
May 04, 2004 47.35 47.80 47.13 47.39 5,243,644 -0.29(-0.61%)
May 03, 2004 47.39 48.02 47.26 47.68 4,191,520 +0.30(+0.64%)
Apr 30, 2004 47.14 47.85 47.13 47.38 5,459,399 +0.20(+0.42%)
Apr 29, 2004 47.51 47.94 47.08 47.18 5,779,745 -0.33(-0.69%)
Apr 28, 2004 48.16 48.24 47.45 47.51 4,925,123 -0.91(-1.88%)
Apr 27, 2004 47.82 48.52 47.82 48.42 5,861,155 +0.35(+0.72%)
Apr 26, 2004 47.94 48.35 47.94 48.07 5,309,904 -0.08(-0.17%)
Apr 23, 2004 47.28 48.59 47.11 48.16 9,231,092 +0.52(+1.09%)
Apr 22, 2004 45.90 47.76 45.90 47.63 8,742,632 +1.64(+3.57%)
Apr 21, 2004 45.58 46.23 45.42 45.99 3,990,003 +0.41(+0.90%)
Apr 20, 2004 46.02 46.52 45.57 45.58 4,973,677 -0.31(-0.67%)
Apr 19, 2004 45.99 46.63 45.34 45.89 9,625,365 +0.02(+0.04%)
Apr 16, 2004 45.64 45.93 45.24 45.87 4,078,532 +0.48(+1.06%)
Apr 15, 2004 45.28 45.54 44.98 45.39 3,792,501 +0.10(+0.23%)
Apr 14, 2004 44.73 45.45 44.70 45.28 3,397,681 +0.15(+0.33%)
Apr 13, 2004 45.76 45.83 45.09 45.14 4,376,792 -0.67(-1.47%)
Apr 12, 2004 45.27 45.81 45.25 45.81 2,761,551 +0.65(+1.44%)
Apr 08, 2004 45.44 45.60 44.97 45.16 4,272,748 -0.18(-0.39%)
Apr 07, 2004 45.26 45.47 45.08 45.33 5,389,489 -0.04(-0.10%)
Apr 06, 2004 45.12 45.41 44.98 45.38 3,017,281 +0.04(+0.10%)
Apr 05, 2004 44.87 45.35 44.82 45.33 4,083,825 +0.53(+1.19%)
Apr 02, 2004 44.92 45.01 44.48 44.80 5,273,215 +0.40(+0.90%)
Apr 01, 2004 44.85 44.92 44.32 44.40 5,231,414 -0.45(-1.00%)
Mar 31, 2004 44.88 44.91 44.38 44.85 5,451,185 +0.10(+0.23%)
Mar 30, 2004 44.14 44.80 44.04 44.75 5,477,287 +0.48(+1.09%)
Mar 29, 2004 43.83 44.32 43.82 44.27 4,839,880 +0.45(+1.03%)
Mar 26, 2004 44.16 44.29 43.55 43.82 4,774,533 -0.57(-1.28%)
Mar 25, 2004 43.83 44.39 43.39 44.39 5,859,878 +0.87(+2.00%)
Mar 24, 2004 43.61 43.91 43.35 43.52 4,781,286 -0.09(-0.21%)
Mar 23, 2004 43.83 44.10 43.55 43.61 5,858,965 -0.06(-0.14%)
Mar 22, 2004 43.33 43.82 43.29 43.67 7,042,331 -0.03(-0.06%)
Mar 19, 2004 43.76 44.15 43.66 43.70 6,529,776 -0.07(-0.15%)
Mar 18, 2004 43.40 43.96 43.12 43.76 6,486,881 +0.18(+0.40%)
Mar 17, 2004 43.53 43.71 43.18 43.59 6,780,030 +0.41(+0.95%)
Mar 16, 2004 42.35 43.47 42.35 43.18 13,658,811 +2.16(+5.26%)
Mar 15, 2004 41.69 41.69 40.73 41.02 6,340,489 -0.74(-1.77%)
Mar 12, 2004 41.28 41.80 41.09 41.76 6,068,331 +0.48(+1.15%)
Mar 11, 2004 41.24 42.13 41.16 41.28 8,026,917 -0.36(-0.86%)
Mar 10, 2004 42.61 42.79 41.53 41.64 7,639,946 -1.01(-2.38%)
Mar 09, 2004 42.55 42.81 42.32 42.65 4,753,541 +0.10(+0.23%)
Mar 08, 2004 43.07 43.15 42.49 42.55 4,338,825 -0.54(-1.26%)
Mar 05, 2004 43.17 43.55 42.95 43.09 5,207,502 -0.13(-0.29%)
Mar 04, 2004 43.29 43.47 42.95 43.22 3,561,779 -0.03(-0.08%)
Mar 03, 2004 42.91 43.50 42.90 43.25 5,180,122 +0.35(+0.82%)
Mar 02, 2004 43.25 43.43 42.90 42.90 4,046,406 -0.26(-0.60%)
Mar 01, 2004 42.99 43.33 42.78 43.16 4,316,556 +0.42(+0.97%)
Feb 27, 2004 42.87 43.19 42.51 42.74 5,378,536 -0.09(-0.20%)
Feb 26, 2004 42.91 43.30 42.73 42.83 6,428,470 -0.21(-0.50%)
Feb 25, 2004 43.31 43.66 42.84 43.04 5,653,980 -0.50(-1.15%)
Feb 24, 2004 43.96 44.22 43.36 43.54 4,421,513 -0.53(-1.19%)
Feb 23, 2004 43.69 44.17 43.61 44.07 4,124,895 +0.41(+0.93%)
Feb 20, 2004 43.49 43.96 43.36 43.66 4,376,244 +0.33(+0.76%)
Feb 19, 2004 43.82 43.97 43.24 43.33 4,405,450 -0.31(-0.70%)
Feb 18, 2004 43.94 44.00 43.39 43.64 4,171,441 -0.36(-0.82%)
Feb 17, 2004 44.05 44.22 43.69 44.00 4,919,647 +0.35(+0.80%)
Feb 13, 2004 44.40 44.42 43.65 43.65 5,182,678 -0.71(-1.61%)
Feb 12, 2004 44.59 44.60 44.30 44.36 3,757,820 -0.23(-0.52%)
Feb 11, 2004 44.24 44.63 44.23 44.59 5,187,606 +0.08(+0.18%)
Feb 10, 2004 43.58 44.59 43.33 44.51 6,111,044 +1.02(+2.34%)
Feb 09, 2004 43.72 43.96 43.41 43.49 3,790,859 -0.23(-0.53%)
Feb 06, 2004 43.28 43.88 43.28 43.72 4,962,542 +0.44(+1.03%)
Feb 05, 2004 43.33 43.54 43.11 43.28 4,755,732 -0.25(-0.57%)
Feb 04, 2004 43.22 43.73 42.98 43.53 6,312,379 +0.30(+0.70%)
Feb 03, 2004 43.33 43.43 42.51 43.22 6,850,488 +0.49(+1.15%)
Feb 02, 2004 43.22 43.61 42.50 42.73 7,226,872 -0.60(-1.38%)
Jan 30, 2004 43.39 43.47 42.96 43.33 6,187,343 -0.24(-0.54%)
Jan 29, 2004 43.84 43.96 43.37 43.56 8,562,289 -0.26(-0.60%)
Jan 28, 2004 45.06 45.27 43.59 43.83 7,818,646 -1.15(-2.56%)
Jan 27, 2004 45.29 45.53 44.92 44.98 5,252,041 -0.20(-0.45%)
Jan 26, 2004 44.90 45.28 44.87 45.18 5,340,387 +0.28(+0.62%)
Jan 23, 2004 45.28 45.30 44.79 44.90 4,807,206 -0.08(-0.18%)
Jan 22, 2004 44.91 45.34 44.79 44.98 6,946,136 +0.20(+0.44%)
Jan 21, 2004 44.35 45.27 43.88 44.79 14,077,361 +0.73(+1.67%)
Jan 20, 2004 47.22 47.22 43.88 44.05 17,773,850 -2.78(-5.93%)
Jan 16, 2004 46.54 47.04 46.46 46.83 6,636,741 +0.65(+1.40%)
Jan 15, 2004 45.85 46.31 45.53 46.18 4,745,145 +0.33(+0.72%)
Jan 14, 2004 45.54 46.00 45.53 45.85 3,811,850 +0.45(+0.99%)
Jan 13, 2004 45.50 45.72 45.20 45.41 3,942,179 -0.16(-0.35%)
Jan 12, 2004 45.22 45.64 45.05 45.56 5,186,329 +0.42(+0.93%)
Jan 09, 2004 45.12 45.58 44.93 45.14 6,042,959 -0.15(-0.34%)
Jan 08, 2004 45.60 45.61 45.13 45.30 6,369,147 -0.31(-0.67%)
Jan 07, 2004 46.08 46.16 45.31 45.60 7,837,265 -0.80(-1.72%)
Jan 06, 2004 46.29 46.54 46.24 46.40 5,445,161 -0.14(-0.31%)
Jan 05, 2004 45.79 46.57 45.65 46.54 5,448,994 +0.87(+1.91%)
Jan 02, 2004 46.57 46.67 45.53 45.67 4,730,725 -0.91(-1.95%)
Dec 31, 2003 46.28 46.61 46.24 46.58 2,968,544 +0.41(+0.89%)
Dec 30, 2003 46.24 46.35 46.03 46.17 2,664,443 -0.12(-0.26%)
Dec 29, 2003 46.08 46.35 45.78 46.29 4,282,787 +0.16(+0.34%)
Dec 26, 2003 46.20 46.36 46.07 46.13 1,595,709 -0.02(-0.04%)
Dec 24, 2003 46.35 46.40 46.13 46.15 1,400,763 -0.20(-0.44%)
Dec 23, 2003 46.65 46.65 46.06 46.35 4,467,146 -0.35(-0.75%)
Dec 22, 2003 46.23 46.79 46.21 46.70 5,220,827 +0.65(+1.40%)
Dec 19, 2003 45.77 46.42 45.77 46.06 8,308,384 +0.35(+0.77%)
Dec 18, 2003 45.74 45.74 45.42 45.71 5,315,745 -0.02(-0.04%)
Dec 17, 2003 45.47 45.75 45.21 45.72 3,691,378 +0.26(+0.58%)
Dec 16, 2003 44.92 45.54 44.92 45.46 4,498,724 +0.54(+1.20%)
Dec 15, 2003 45.22 45.71 44.79 44.92 6,498,380 +0.29(+0.65%)
Dec 12, 2003 44.68 44.98 44.27 44.63 4,086,198 +0.13(+0.28%)
Dec 11, 2003 44.48 44.76 44.27 44.51 4,883,688 +0.16(+0.37%)
Dec 10, 2003 44.98 44.98 44.19 44.34 4,041,112 -0.59(-1.32%)
Dec 09, 2003 44.98 45.36 44.79 44.93 5,168,623 +0.04(+0.09%)
Dec 08, 2003 44.27 44.91 44.23 44.90 4,374,054 +0.66(+1.50%)
Dec 05, 2003 44.31 44.62 44.19 44.23 3,706,528 -0.31(-0.69%)
Dec 04, 2003 44.22 44.58 44.18 44.54 3,867,523 +0.17(+0.38%)
Dec 03, 2003 44.29 44.73 44.24 44.37 5,296,031 +0.02(+0.05%)
Dec 02, 2003 44.58 44.64 44.25 44.35 4,853,205 -0.37(-0.82%)
Dec 01, 2003 43.55 44.73 43.50 44.72 6,191,724 +1.41(+3.26%)
Nov 28, 2003 43.09 43.41 43.03 43.30 1,296,536 -0.13(-0.30%)
Nov 26, 2003 43.53 43.55 43.09 43.43 2,844,787 +0.06(+0.14%)
Nov 25, 2003 43.55 43.55 43.06 43.37 3,904,577 -0.21(-0.49%)
Nov 24, 2003 42.70 43.64 42.63 43.59 5,133,576 +1.12(+2.64%)
Nov 21, 2003 42.17 42.58 42.05 42.46 3,742,305 +0.39(+0.92%)
Nov 20, 2003 41.69 42.44 41.64 42.07 5,194,908 -0.03(-0.07%)
Nov 19, 2003 42.16 42.18 41.83 42.10 5,818,260 -0.20(-0.47%)
Nov 18, 2003 42.84 43.13 42.22 42.30 5,259,707 -0.54(-1.25%)
Nov 17, 2003 43.02 43.02 42.38 42.84 4,555,127 -0.19(-0.43%)
Nov 14, 2003 43.77 43.92 42.85 43.02 4,491,058 -0.61(-1.41%)
Nov 13, 2003 43.16 43.69 42.95 43.64 3,521,621 +0.41(+0.95%)
Nov 12, 2003 43.01 43.27 42.76 43.22 3,716,020 +0.22(+0.51%)
Nov 11, 2003 43.20 43.26 42.85 43.01 4,103,356 -0.19(-0.43%)
Nov 10, 2003 43.30 43.42 43.09 43.19 3,176,815 -0.11(-0.25%)
Nov 07, 2003 43.64 43.77 43.20 43.30 3,847,627 -0.31(-0.70%)
Nov 06, 2003 43.02 43.69 43.02 43.61 4,321,667 +0.24(+0.54%)
Nov 05, 2003 43.55 43.83 43.07 43.37 4,978,058 -0.18(-0.42%)
Nov 04, 2003 43.09 43.71 43.00 43.55 5,298,952 +0.39(+0.90%)
Nov 03, 2003 43.26 43.46 42.99 43.16 5,125,362 -0.04(-0.10%)
Oct 31, 2003 42.76 43.44 42.75 43.21 5,594,656 +0.44(+1.04%)
Oct 30, 2003 42.50 42.99 42.50 42.76 4,702,979 +0.27(+0.63%)
Oct 29, 2003 42.32 42.64 42.02 42.50 4,401,434 +0.18(+0.41%)
Oct 28, 2003 41.76 42.38 41.58 42.32 6,132,948 +0.83(+1.99%)
Oct 27, 2003 41.46 41.71 41.38 41.49 4,103,174 +0.03(+0.08%)
Oct 24, 2003 41.60 41.71 41.16 41.46 3,947,838 -0.14(-0.33%)
Oct 23, 2003 41.54 41.71 41.24 41.60 4,262,708 +0.06(+0.15%)
Oct 22, 2003 41.35 41.73 41.15 41.54 6,797,736 +0.18(+0.42%)
Oct 21, 2003 41.62 41.66 41.24 41.36 5,902,591 +0.01(+0.03%)
Oct 20, 2003 41.47 41.47 40.24 41.35 10,320,270 +0.78(+1.93%)
Oct 17, 2003 40.37 40.61 40.15 40.57 5,611,997 +0.25(+0.63%)
Oct 16, 2003 40.43 40.70 40.14 40.32 5,747,985 -0.06(-0.15%)
Oct 15, 2003 40.95 40.96 40.28 40.38 5,058,920 -0.53(-1.30%)
Oct 14, 2003 40.72 40.91 40.39 40.91 3,855,476 +0.08(+0.20%)
Oct 13, 2003 40.84 41.01 40.62 40.83 3,543,160 +0.26(+0.65%)
Oct 10, 2003 40.54 40.90 40.49 40.56 5,193,082 -0.05(-0.13%)
Oct 09, 2003 40.21 40.70 40.14 40.62 6,848,115 +0.79(+1.98%)
Oct 08, 2003 40.16 40.16 39.70 39.83 3,724,234 -0.33(-0.82%)
Oct 07, 2003 39.91 40.17 39.72 40.16 4,044,945 +0.20(+0.49%)
Oct 06, 2003 40.01 40.27 39.73 39.96 5,079,546 -0.05(-0.12%)
Oct 03, 2003 40.07 40.57 39.95 40.01 10,185,743 +0.96(+2.46%)
Oct 02, 2003 38.90 39.17 38.65 39.05 5,246,200 +0.21(+0.54%)
Oct 01, 2003 38.32 38.87 38.24 38.84 8,120,740 +1.00(+2.65%)
Sep 30, 2003 38.29 38.50 37.77 37.84 9,493,941 +18.59(+96.58%)
Sep 29, 2003 19.61 19.61 19.17 19.25 31,920,390 -0.40(-2.03%)
Sep 26, 2003 19.61 19.77 19.56 19.65 11,565,332 +0.25(+1.30%)
Sep 25, 2003 19.33 19.47 19.31 19.40 6,597,861 +0.06(+0.33%)
Sep 24, 2003 19.54 19.55 19.31 19.33 5,821,728 -0.22(-1.12%)
Sep 23, 2003 19.45 19.58 19.44 19.55 5,289,095 +0.09(+0.44%)
Sep 22, 2003 19.32 19.53 19.32 19.46 7,255,713 +0.02(+0.10%)
Sep 19, 2003 19.43 19.58 19.25 19.45 9,183,998 +0.02(+0.09%)
Sep 18, 2003 19.24 19.47 19.21 19.43 5,470,899 +0.22(+1.13%)
Sep 17, 2003 19.29 19.39 19.20 19.21 6,414,963 -0.07(-0.38%)
Sep 16, 2003 18.99 19.28 18.99 19.28 5,930,518 +0.32(+1.71%)
Sep 15, 2003 18.98 19.05 18.83 18.96 6,533,609 +0.03(+0.14%)
Sep 12, 2003 18.95 19.07 18.87 18.93 7,969,419 -0.09(-0.48%)
Sep 11, 2003 18.72 19.12 18.72 19.02 7,728,110 +0.31(+1.68%)
Sep 10, 2003 18.82 18.89 18.67 18.71 7,153,494 -0.11(-0.59%)
Sep 09, 2003 18.85 19.08 18.80 18.82 7,831,424 -0.08(-0.41%)
Sep 08, 2003 19.07 19.07 18.78 18.90 9,361,056 -0.10(-0.50%)
Sep 05, 2003 19.10 19.13 18.85 18.99 9,614,048 -0.18(-0.94%)
Sep 04, 2003 19.53 19.55 19.14 19.17 10,300,739 -0.36(-1.83%)
Sep 03, 2003 19.20 19.56 19.16 19.53 10,912,592 +0.34(+1.76%)
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.