Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 15.93 16.05 15.82 16.04 38,615,520 +0.13(+0.84%)
Oct 28, 2004 16.09 16.12 15.82 15.91 44,979,100 -0.18(-1.14%)
Oct 27, 2004 15.66 16.09 15.65 16.09 41,510,796 +0.39(+2.51%)
Oct 26, 2004 15.40 15.71 15.35 15.70 44,818,112 +0.30(+1.98%)
Oct 25, 2004 15.38 15.46 15.10 15.39 43,949,816 +0.02(+0.14%)
Oct 22, 2004 15.74 15.79 15.35 15.37 53,996,468 -0.39(-2.46%)
Oct 21, 2004 15.76 15.85 15.62 15.76 39,723,496 +0.08(+0.49%)
Oct 20, 2004 15.70 15.98 15.65 15.68 49,560,968 -0.39(-2.41%)
Oct 19, 2004 16.12 16.33 16.07 16.07 37,813,464 +0.00(+0.00%)
Oct 18, 2004 15.64 16.12 15.64 16.07 43,954,508 +0.28(+1.75%)
Oct 15, 2004 16.07 16.10 15.34 15.79 121,697,408 -0.32(-1.99%)
Oct 14, 2004 16.37 16.43 16.01 16.11 48,424,120 -0.26(-1.59%)
Oct 13, 2004 16.55 16.59 16.25 16.37 52,823,164 -0.17(-1.04%)
Oct 12, 2004 16.62 16.79 16.43 16.54 42,784,632 -0.25(-1.48%)
Oct 11, 2004 16.49 16.86 16.49 16.79 34,508,136 +0.28(+1.71%)
Oct 08, 2004 16.46 16.79 16.42 16.51 58,037,076 -0.11(-0.63%)
Oct 07, 2004 16.67 16.68 15.85 16.62 152,932,336 -0.66(-3.82%)
Oct 06, 2004 17.43 17.44 17.14 17.28 27,967,508 -0.06(-0.35%)
Oct 05, 2004 17.39 17.45 17.28 17.34 28,067,674 -0.01(-0.03%)
Oct 04, 2004 17.34 17.41 17.16 17.34 37,117,712 +0.18(+1.07%)
Oct 01, 2004 17.20 17.21 17.01 17.16 55,601,848 +0.21(+1.21%)
Sep 30, 2004 17.31 17.45 16.71 16.95 114,870,528 +0.23(+1.39%)
Sep 29, 2004 16.76 16.84 16.68 16.72 28,431,162 +0.06(+0.33%)
Sep 28, 2004 16.50 16.79 16.47 16.67 37,995,752 +0.25(+1.55%)
Sep 27, 2004 16.48 16.64 16.39 16.41 34,692,408 -0.02(-0.14%)
Sep 24, 2004 16.62 16.65 16.40 16.43 51,009,688 -0.15(-0.90%)
Sep 23, 2004 16.94 16.94 16.57 16.58 46,231,456 -0.15(-0.89%)
Sep 22, 2004 17.02 17.12 16.65 16.73 46,213,048 -0.38(-2.23%)
Sep 21, 2004 17.17 17.23 17.08 17.12 33,184,670 -0.06(-0.32%)
Sep 20, 2004 17.40 17.44 17.09 17.17 50,207,452 -0.40(-2.30%)
Sep 17, 2004 17.65 17.67 17.48 17.58 42,380,716 -0.03(-0.19%)
Sep 16, 2004 17.55 17.76 17.55 17.61 22,294,270 -0.04(-0.22%)
Sep 15, 2004 17.80 17.83 17.64 17.65 28,327,026 -0.15(-0.84%)
Sep 14, 2004 17.91 18.08 17.79 17.80 26,856,466 -0.01(-0.03%)
Sep 13, 2004 17.73 17.81 17.63 17.80 38,451,644 +0.15(+0.85%)
Sep 10, 2004 17.87 17.87 17.33 17.65 55,346,828 -0.32(-1.79%)
Sep 09, 2004 18.17 18.21 17.95 17.97 20,819,920 -0.18(-1.01%)
Sep 08, 2004 18.14 18.22 18.08 18.16 21,715,828 +0.02(+0.09%)
Sep 07, 2004 18.21 18.28 17.96 18.14 25,486,978 +0.11(+0.58%)
Sep 03, 2004 18.12 18.31 18.04 18.04 25,516,938 -0.08(-0.46%)
Sep 02, 2004 17.98 18.17 17.72 18.12 30,391,728 +0.19(+1.08%)
Sep 01, 2004 18.04 18.11 17.88 17.92 25,958,394 -0.18(-0.98%)
Aug 31, 2004 17.91 18.12 17.90 18.10 25,734,598 +0.21(+1.18%)
Aug 30, 2004 17.91 18.02 17.87 17.89 19,998,552 -0.20(-1.10%)
Aug 27, 2004 18.00 18.13 17.96 18.09 20,668,678 +0.19(+1.05%)
Aug 26, 2004 17.72 17.92 17.69 17.90 26,123,894 +0.22(+1.25%)
Aug 25, 2004 17.49 17.72 17.46 17.68 25,406,844 +0.21(+1.20%)
Aug 24, 2004 17.70 17.70 17.45 17.47 19,253,526 -0.07(-0.38%)
Aug 23, 2004 17.51 17.72 17.49 17.54 23,890,624 -0.05(-0.28%)
Aug 20, 2004 17.39 17.61 17.34 17.59 24,025,624 +0.14(+0.83%)
Aug 19, 2004 17.59 17.70 17.33 17.44 22,374,944 -0.21(-1.16%)
Aug 18, 2004 17.30 17.66 17.20 17.65 28,207,006 +0.26(+1.50%)
Aug 17, 2004 17.43 17.48 17.25 17.39 24,644,672 -0.01(-0.06%)
Aug 16, 2004 17.29 17.49 17.21 17.40 18,021,744 +0.14(+0.80%)
Aug 13, 2004 17.41 17.55 17.18 17.26 18,820,012 -0.16(-0.89%)
Aug 12, 2004 17.48 17.79 17.40 17.41 21,843,248 -0.19(-1.07%)
Aug 11, 2004 17.24 17.77 17.24 17.60 26,814,956 +0.16(+0.92%)
Aug 10, 2004 17.30 17.46 17.22 17.44 21,479,218 +0.16(+0.90%)
Aug 09, 2004 17.30 17.38 17.23 17.29 19,857,596 +0.01(+0.06%)
Aug 06, 2004 17.34 17.52 17.17 17.28 38,278,024 -0.26(-1.48%)
Aug 05, 2004 17.92 17.98 17.51 17.54 31,836,116 -0.42(-2.31%)
Aug 04, 2004 17.95 18.05 17.82 17.95 22,344,804 -0.03(-0.15%)
Aug 03, 2004 17.73 18.09 17.71 17.98 30,907,722 +0.14(+0.78%)
Aug 02, 2004 17.60 17.91 17.60 17.84 20,457,334 +0.13(+0.75%)
Jul 30, 2004 17.64 17.80 17.51 17.71 25,540,942 +0.02(+0.09%)
Jul 29, 2004 17.63 17.81 17.54 17.69 23,150,290 +0.17(+0.98%)
Jul 28, 2004 17.61 17.70 17.32 17.52 42,525,280 -0.27(-1.50%)
Jul 27, 2004 17.59 17.90 17.48 17.79 30,332,890 +0.20(+1.13%)
Jul 26, 2004 17.87 17.87 17.29 17.59 39,983,388 -0.31(-1.73%)
Jul 23, 2004 18.00 18.04 17.79 17.90 22,437,030 -0.12(-0.65%)
Jul 22, 2004 17.73 18.12 17.68 18.01 31,449,888 +0.28(+1.59%)
Jul 21, 2004 18.09 18.18 17.73 17.73 32,207,004 -0.18(-1.02%)
Jul 20, 2004 17.79 18.06 17.76 17.91 31,163,644 +0.12(+0.68%)
Jul 19, 2004 18.01 18.03 17.73 17.79 27,700,576 -0.15(-0.83%)
Jul 16, 2004 18.06 18.23 17.53 17.94 71,786,656 -0.11(-0.61%)
Jul 15, 2004 18.86 18.95 18.05 18.05 52,126,324 -0.79(-4.20%)
Jul 14, 2004 18.84 19.09 18.77 18.84 21,470,916 -0.08(-0.44%)
Jul 13, 2004 18.73 18.98 18.73 18.93 23,334,020 +0.30(+1.61%)
Jul 12, 2004 18.80 18.83 18.58 18.63 26,270,986 -0.21(-1.12%)
Jul 09, 2004 18.84 19.02 18.81 18.84 21,535,346 +0.03(+0.18%)
Jul 08, 2004 18.68 19.02 18.65 18.81 28,506,424 +0.12(+0.65%)
Jul 07, 2004 18.68 18.81 18.64 18.68 24,436,940 -0.08(-0.44%)
Jul 06, 2004 18.78 18.86 18.74 18.77 20,583,130 -0.04(-0.21%)
Jul 02, 2004 18.82 18.97 18.73 18.81 17,184,132 +0.01(+0.03%)
Jul 01, 2004 18.95 19.06 18.57 18.80 32,567,786 -0.19(-1.02%)
Jun 30, 2004 19.08 19.17 18.95 18.99 28,429,718 -0.03(-0.17%)
Jun 29, 2004 18.94 19.19 18.86 19.03 30,852,856 +0.16(+0.82%)
Jun 28, 2004 18.92 18.94 18.76 18.87 38,045,744 +0.13(+0.71%)
Jun 25, 2004 19.28 19.28 18.74 18.74 57,742,712 -0.55(-2.84%)
Jun 24, 2004 19.24 19.49 19.23 19.29 26,446,414 -0.08(-0.43%)
Jun 23, 2004 19.35 19.42 19.23 19.37 29,192,432 +0.03(+0.17%)
Jun 22, 2004 19.49 19.49 19.28 19.34 30,489,368 -0.17(-0.85%)
Jun 21, 2004 19.53 19.66 19.47 19.50 19,727,470 -0.13(-0.65%)
Jun 18, 2004 19.48 19.68 19.45 19.63 32,961,234 +0.09(+0.45%)
Jun 17, 2004 19.45 19.60 19.42 19.54 19,278,614 +0.03(+0.14%)
Jun 16, 2004 19.44 19.64 19.36 19.51 21,421,102 +0.07(+0.37%)
Jun 15, 2004 19.53 19.59 19.40 19.44 31,028,284 -0.03(-0.17%)
Jun 14, 2004 19.61 19.61 19.32 19.48 31,397,908 -0.28(-1.43%)
Jun 10, 2004 19.91 19.92 19.68 19.76 18,866,936 -0.09(-0.47%)
Jun 09, 2004 20.00 20.01 19.81 19.85 17,426,698 -0.17(-0.86%)
Jun 08, 2004 19.86 20.11 19.86 20.02 25,337,720 +0.07(+0.33%)
Jun 07, 2004 19.95 20.00 19.85 19.96 21,712,580 +0.22(+1.12%)
Jun 04, 2004 19.81 20.06 19.69 19.74 24,142,394 +0.04(+0.20%)
Jun 03, 2004 19.73 20.05 19.70 19.70 28,503,356 -0.11(-0.53%)
Jun 02, 2004 19.70 19.95 19.68 19.80 27,964,258 +0.16(+0.82%)
Jun 01, 2004 19.48 19.76 19.42 19.64 26,158,728 +0.06(+0.31%)
May 28, 2004 19.73 19.73 19.43 19.58 21,595,086 -0.03(-0.17%)
May 27, 2004 19.39 19.68 19.37 19.61 21,681,898 +0.28(+1.46%)
May 26, 2004 19.18 19.53 19.18 19.33 22,242,110 +0.08(+0.43%)
May 25, 2004 18.99 19.39 18.99 19.25 28,041,324 +0.16(+0.84%)
May 24, 2004 19.27 19.28 18.96 19.09 24,802,594 -0.20(-1.03%)
May 21, 2004 19.36 19.43 19.18 19.29 28,794,290 -0.04(-0.23%)
May 20, 2004 19.43 19.48 19.22 19.33 25,292,780 -0.16(-0.80%)
May 19, 2004 19.84 19.86 19.45 19.49 20,917,742 -0.21(-1.07%)
May 18, 2004 19.67 19.78 19.53 19.70 19,882,502 +0.03(+0.14%)
May 17, 2004 19.45 19.90 19.39 19.67 21,356,490 -0.06(-0.28%)
May 14, 2004 19.51 19.95 19.50 19.73 21,110,856 +0.11(+0.56%)
May 13, 2004 19.53 19.74 19.42 19.61 23,127,008 -0.17(-0.87%)
May 12, 2004 19.78 19.81 19.36 19.79 30,215,398 -0.11(-0.56%)
May 11, 2004 19.84 19.95 19.64 19.90 27,554,748 -0.05(-0.25%)
May 10, 2004 20.06 20.08 19.73 19.95 30,217,924 -0.20(-0.99%)
May 07, 2004 20.12 20.36 20.12 20.15 23,894,954 -0.11(-0.52%)
May 06, 2004 20.30 20.50 20.11 20.25 25,994,850 -0.04(-0.22%)
May 05, 2004 20.20 20.45 20.16 20.30 21,721,422 +0.01(+0.05%)
May 04, 2004 20.17 20.39 20.01 20.28 32,302,840 +0.22(+1.08%)
May 03, 2004 19.89 20.17 19.81 20.07 24,911,062 +0.25(+1.29%)
Apr 30, 2004 19.70 20.09 19.70 19.81 30,588,452 +0.11(+0.53%)
Apr 29, 2004 19.88 19.94 19.56 19.71 24,954,378 -0.17(-0.86%)
Apr 28, 2004 20.10 20.20 19.69 19.88 36,639,436 -0.31(-1.54%)
Apr 27, 2004 20.30 20.55 20.10 20.19 27,238,906 +0.08(+0.41%)
Apr 26, 2004 20.18 20.31 20.03 20.11 22,493,882 -0.07(-0.36%)
Apr 23, 2004 20.21 20.27 20.01 20.18 22,197,170 -0.07(-0.33%)
Apr 22, 2004 20.39 20.45 20.17 20.25 39,105,168 -0.20(-0.98%)
Apr 21, 2004 20.33 20.64 20.28 20.45 32,100,160 +0.11(+0.54%)
Apr 20, 2004 20.64 20.74 20.14 20.33 34,551,272 -0.49(-2.34%)
Apr 19, 2004 20.89 20.93 20.62 20.82 31,454,038 -0.02(-0.11%)
Apr 16, 2004 20.72 21.00 20.53 20.84 48,522,480 +0.16(+0.75%)
Apr 15, 2004 19.90 20.74 19.89 20.69 69,019,344 +0.85(+4.27%)
Apr 14, 2004 19.61 19.87 19.59 19.84 28,763,248 +0.23(+1.19%)
Apr 13, 2004 19.88 19.89 19.54 19.61 37,698,680 -0.16(-0.79%)
Apr 12, 2004 19.73 19.77 19.48 19.76 21,375,802 +0.04(+0.20%)
Apr 08, 2004 19.94 19.94 19.58 19.73 26,911,332 -0.04(-0.20%)
Apr 07, 2004 19.82 20.13 19.63 19.76 37,248,560 -0.07(-0.36%)
Apr 06, 2004 19.81 19.97 19.77 19.84 24,350,488 -0.18(-0.91%)
Apr 05, 2004 20.01 20.05 19.76 20.02 25,099,846 +0.07(+0.36%)
Apr 02, 2004 20.00 20.07 19.81 19.95 35,962,812 +0.23(+1.15%)
Apr 01, 2004 19.78 19.84 19.67 19.72 40,578,612 +0.30(+1.54%)
Mar 31, 2004 19.47 19.57 19.34 19.42 29,891,976 -0.05(-0.26%)
Mar 30, 2004 19.41 19.50 19.23 19.47 28,285,514 +0.07(+0.34%)
Mar 29, 2004 19.13 19.45 19.12 19.40 29,182,144 +0.40(+2.13%)
Mar 26, 2004 18.84 19.23 18.82 19.00 27,001,392 -0.01(-0.06%)
Mar 25, 2004 19.13 19.14 18.78 19.01 36,558,400 +0.07(+0.38%)
Mar 24, 2004 18.97 19.16 18.78 18.94 34,526,728 +0.02(+0.12%)
Mar 23, 2004 18.85 19.12 18.74 18.92 35,973,460 +0.24(+1.31%)
Mar 22, 2004 18.81 18.95 18.56 18.67 37,226,360 -0.14(-0.74%)
Mar 19, 2004 19.17 19.29 18.79 18.81 47,237,636 -0.42(-2.16%)
Mar 18, 2004 19.26 19.41 19.03 19.23 39,384,372 -0.11(-0.57%)
Mar 17, 2004 19.61 19.73 19.25 19.34 43,289,256 -0.29(-1.47%)
Mar 16, 2004 19.50 19.77 19.45 19.63 28,615,434 +0.26(+1.34%)
Mar 15, 2004 19.53 19.60 19.27 19.36 40,170,544 -0.19(-0.96%)
Mar 12, 2004 19.75 19.75 19.27 19.55 40,662,896 +0.03(+0.14%)
Mar 11, 2004 20.00 20.00 19.45 19.53 45,072,408 -0.63(-3.11%)
Mar 10, 2004 20.64 21.04 20.09 20.15 35,518,648 -0.52(-2.49%)
Mar 09, 2004 20.94 20.94 20.56 20.67 35,955,052 -0.12(-0.56%)
Mar 08, 2004 20.72 20.89 20.71 20.78 27,303,156 +0.19(+0.91%)
Mar 05, 2004 20.64 20.78 20.55 20.59 24,406,438 -0.11(-0.54%)
Mar 04, 2004 20.51 20.74 20.51 20.71 25,693,266 +0.23(+1.11%)
Mar 03, 2004 20.31 20.51 20.16 20.48 24,270,536 +0.17(+0.85%)
Mar 02, 2004 20.34 20.55 20.31 20.31 27,843,878 -0.14(-0.68%)
Mar 01, 2004 20.58 20.58 20.29 20.45 27,775,114 +0.14(+0.68%)
Feb 27, 2004 20.52 20.73 20.31 20.31 35,094,880 -0.27(-1.29%)
Feb 26, 2004 20.53 20.67 20.50 20.57 23,082,972 -0.07(-0.32%)
Feb 25, 2004 20.54 20.72 20.50 20.64 26,437,750 +0.04(+0.22%)
Feb 24, 2004 20.33 20.78 20.33 20.59 24,313,490 +0.07(+0.32%)
Feb 23, 2004 20.65 20.72 20.43 20.53 23,462,162 -0.12(-0.59%)
Feb 20, 2004 20.66 20.78 20.37 20.65 27,358,926 -0.01(-0.03%)
Feb 19, 2004 20.87 20.87 20.63 20.66 22,448,762 -0.07(-0.35%)
Feb 18, 2004 20.78 20.91 20.67 20.73 22,380,720 -0.19(-0.90%)
Feb 17, 2004 20.91 21.03 20.83 20.92 23,979,780 +0.20(+0.99%)
Feb 13, 2004 20.86 20.94 20.64 20.71 24,981,270 -0.19(-0.93%)
Feb 12, 2004 21.05 21.09 20.81 20.91 22,198,434 -0.23(-1.10%)
Feb 11, 2004 21.00 21.14 20.84 21.14 27,813,016 +0.06(+0.29%)
Feb 10, 2004 21.05 21.15 20.92 21.08 33,095,152 -0.03(-0.13%)
Feb 09, 2004 21.33 21.53 20.94 21.10 41,747,408 -0.42(-1.96%)
Feb 06, 2004 21.19 21.55 21.09 21.53 43,574,056 +0.25(+1.17%)
Feb 05, 2004 21.30 21.33 21.07 21.28 43,482,552 +0.07(+0.34%)
Feb 04, 2004 20.92 21.30 20.91 21.20 65,225,092 +0.31(+1.49%)
Feb 03, 2004 20.74 20.91 20.55 20.89 38,404,720 +0.17(+0.80%)
Feb 02, 2004 20.44 20.84 20.28 20.73 57,971,560 +0.43(+2.13%)
Jan 30, 2004 20.23 20.33 20.05 20.30 31,923,830 -0.04(-0.22%)
Jan 29, 2004 19.92 20.37 19.84 20.34 33,053,280 +0.48(+2.40%)
Jan 28, 2004 20.09 20.17 19.73 19.86 34,466,808 -0.19(-0.97%)
Jan 27, 2004 20.41 20.43 20.03 20.06 28,881,282 -0.35(-1.74%)
Jan 26, 2004 20.03 20.41 20.02 20.41 32,952,752 +0.39(+1.94%)
Jan 23, 2004 20.21 20.21 19.96 20.02 30,541,888 +0.00(+0.00%)
Jan 22, 2004 20.20 20.26 19.91 20.02 43,771,680 +0.28(+1.43%)
Jan 21, 2004 19.28 19.75 19.25 19.74 35,545,360 +0.61(+3.19%)
Jan 20, 2004 19.40 19.45 19.12 19.13 33,805,704 -0.26(-1.34%)
Jan 16, 2004 19.34 19.39 19.27 19.39 31,059,506 +0.10(+0.52%)
Jan 15, 2004 19.43 19.50 19.19 19.29 32,376,476 -0.18(-0.94%)
Jan 14, 2004 19.25 19.51 19.17 19.48 39,632,352 +0.01(+0.03%)
Jan 13, 2004 19.73 19.79 19.11 19.47 37,513,684 -0.26(-1.32%)
Jan 12, 2004 19.95 20.02 19.68 19.73 34,428,724 -0.25(-1.25%)
Jan 09, 2004 20.02 20.35 19.92 19.98 28,733,108 -0.22(-1.07%)
Jan 08, 2004 20.39 20.40 19.99 20.20 32,570,674 -0.19(-0.92%)
Jan 07, 2004 20.07 20.39 20.03 20.38 30,265,030 +0.17(+0.85%)
Jan 06, 2004 20.39 20.39 20.09 20.21 41,849,740 -0.01(-0.05%)
Jan 05, 2004 19.93 20.22 19.92 20.22 55,392,668 +0.53(+2.67%)
Jan 02, 2004 19.63 19.92 19.59 19.70 29,900,098 +0.12(+0.62%)
Dec 31, 2003 19.40 19.61 19.40 19.58 25,022,960 +0.14(+0.74%)
Dec 30, 2003 19.39 19.58 19.32 19.43 31,923,108 +0.04(+0.20%)
Dec 29, 2003 19.26 19.39 19.25 19.39 24,258,624 +0.14(+0.72%)
Dec 26, 2003 19.24 19.33 19.20 19.25 7,036,049 +0.02(+0.09%)
Dec 24, 2003 19.17 19.36 19.15 19.24 12,876,413 +0.11(+0.58%)
Dec 23, 2003 19.01 19.20 19.00 19.13 24,968,636 +0.12(+0.64%)
Dec 22, 2003 18.87 19.22 18.85 19.00 31,819,512 +0.02(+0.09%)
Dec 19, 2003 19.08 19.08 18.84 18.99 56,900,948 -0.09(-0.49%)
Dec 18, 2003 19.12 19.13 18.95 19.08 30,209,622 +0.05(+0.26%)
Dec 17, 2003 19.11 19.16 18.97 19.03 28,294,178 -0.14(-0.72%)
Dec 16, 2003 19.09 19.28 19.08 19.17 29,112,118 +0.09(+0.46%)
Dec 15, 2003 19.14 19.42 19.03 19.08 29,786,394 +0.02(+0.12%)
Dec 12, 2003 19.22 19.25 18.98 19.06 20,467,260 -0.16(-0.81%)
Dec 11, 2003 18.92 19.25 18.82 19.22 34,723,812 +0.32(+1.70%)
Dec 10, 2003 18.98 19.14 18.78 18.89 22,590,800 -0.16(-0.84%)
Dec 09, 2003 19.12 19.23 19.01 19.05 31,652,206 -0.02(-0.12%)
Dec 08, 2003 18.84 19.09 18.81 19.08 23,472,810 +0.13(+0.67%)
Dec 05, 2003 19.05 19.08 18.88 18.95 22,622,564 -0.09(-0.49%)
Dec 04, 2003 18.91 19.12 18.86 19.04 36,839,952 +0.23(+1.24%)
Dec 03, 2003 18.90 19.05 18.80 18.81 39,632,892 -0.04(-0.23%)
Dec 02, 2003 18.77 18.97 18.77 18.86 24,689,974 -0.08(-0.41%)
Dec 01, 2003 18.88 19.00 18.76 18.93 34,097,180 +0.33(+1.79%)
Nov 28, 2003 18.53 18.71 18.52 18.60 14,402,018 -0.14(-0.77%)
Nov 26, 2003 18.73 18.86 18.56 18.74 28,031,036 +0.03(+0.15%)
Nov 25, 2003 18.59 18.73 18.42 18.72 33,754,628 -0.06(-0.32%)
Nov 24, 2003 18.55 18.91 18.52 18.78 41,594,900 +0.39(+2.14%)
Nov 21, 2003 18.64 18.67 18.25 18.38 44,963,940 -0.26(-1.40%)
Nov 20, 2003 18.89 19.07 18.59 18.64 32,153,222 -0.43(-2.24%)
Nov 19, 2003 18.86 19.12 18.82 19.07 31,191,258 +0.13(+0.70%)
Nov 18, 2003 18.95 19.12 18.84 18.94 45,499,064 +0.06(+0.32%)
Nov 17, 2003 18.16 18.96 18.16 18.88 36,292,372 -0.01(-0.03%)
Nov 14, 2003 18.72 19.11 18.68 18.88 73,098,936 +0.35(+1.88%)
Nov 13, 2003 17.90 18.76 17.76 18.53 77,475,056 +0.58(+3.24%)
Nov 12, 2003 17.65 18.00 17.63 17.95 37,701,748 +0.33(+1.89%)
Nov 11, 2003 17.35 17.65 17.31 17.62 20,061,360 +0.18(+1.02%)
Nov 10, 2003 17.60 17.60 17.37 17.44 21,566,028 -0.16(-0.91%)
Nov 07, 2003 17.70 17.73 17.51 17.60 29,995,392 -0.05(-0.28%)
Nov 06, 2003 17.46 17.68 17.32 17.65 32,350,126 +0.12(+0.66%)
Nov 05, 2003 17.19 17.79 17.19 17.54 39,997,464 +0.11(+0.64%)
Nov 04, 2003 17.23 17.45 17.20 17.43 28,754,584 -0.09(-0.51%)
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.