Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 19.15 19.21 19.04 19.21 1,512,597 +0.13(+0.71%)
Aug 30, 2004 19.31 19.34 19.04 19.08 1,715,886 -0.23(-1.21%)
Aug 27, 2004 19.47 19.47 19.29 19.31 1,494,976 -0.26(-1.35%)
Aug 26, 2004 19.41 19.63 19.34 19.58 2,282,682 +0.15(+0.76%)
Aug 25, 2004 19.29 19.45 19.23 19.43 1,251,551 +0.16(+0.83%)
Aug 24, 2004 19.19 19.29 19.15 19.27 1,135,549 +0.07(+0.38%)
Aug 23, 2004 19.15 19.31 19.13 19.20 1,223,326 +0.04(+0.22%)
Aug 20, 2004 18.99 19.16 18.93 19.15 1,564,317 +0.17(+0.90%)
Aug 19, 2004 18.96 19.06 18.81 18.98 1,668,572 -0.08(-0.42%)
Aug 18, 2004 18.87 19.08 18.83 19.06 1,748,843 +0.20(+1.07%)
Aug 17, 2004 18.84 19.00 18.77 18.86 1,938,754 +0.10(+0.52%)
Aug 16, 2004 18.54 18.76 18.51 18.76 1,717,844 +0.20(+1.09%)
Aug 13, 2004 18.59 18.64 18.44 18.56 1,501,176 -0.10(-0.53%)
Aug 12, 2004 18.60 18.76 18.55 18.66 1,746,233 -0.04(-0.20%)
Aug 11, 2004 18.39 18.69 18.32 18.69 2,759,254 +0.31(+1.70%)
Aug 10, 2004 18.33 18.42 18.24 18.38 1,650,788 +0.15(+0.81%)
Aug 09, 2004 18.23 18.34 18.17 18.23 1,249,430 +0.00(+0.00%)
Aug 06, 2004 18.28 18.45 18.20 18.23 1,646,057 -0.19(-1.03%)
Aug 05, 2004 18.59 18.70 18.38 18.42 1,479,150 -0.21(-1.12%)
Aug 04, 2004 18.54 18.66 18.43 18.63 1,744,275 +0.06(+0.33%)
Aug 03, 2004 18.61 18.68 18.52 18.57 1,695,982 -0.12(-0.66%)
Aug 02, 2004 18.45 18.72 18.36 18.69 2,205,674 +0.20(+1.06%)
Jul 30, 2004 18.71 18.72 18.38 18.50 2,998,437 -0.17(-0.92%)
Jul 29, 2004 18.44 18.76 18.42 18.67 2,128,176 +0.23(+1.23%)
Jul 28, 2004 18.39 18.51 18.27 18.44 1,771,032 +0.01(+0.03%)
Jul 27, 2004 18.27 18.47 18.27 18.44 2,442,736 +0.29(+1.62%)
Jul 26, 2004 17.99 18.22 17.99 18.14 2,300,303 +0.17(+0.92%)
Jul 23, 2004 18.01 18.01 17.87 17.98 1,414,542 -0.03(-0.17%)
Jul 22, 2004 17.95 18.06 17.77 18.01 1,995,858 -0.04(-0.20%)
Jul 21, 2004 18.34 18.36 18.00 18.04 1,476,540 -0.18(-0.98%)
Jul 20, 2004 18.08 18.28 17.94 18.22 2,194,906 +0.20(+1.12%)
Jul 19, 2004 17.96 18.11 17.82 18.02 1,707,239 +0.19(+1.07%)
Jul 16, 2004 18.37 18.37 17.80 17.83 2,180,385 -0.22(-1.22%)
Jul 15, 2004 17.96 18.07 17.78 18.05 2,594,958 +0.12(+0.65%)
Jul 14, 2004 17.96 18.15 17.86 17.93 1,685,214 -0.18(-0.98%)
Jul 13, 2004 18.27 18.28 18.07 18.11 1,936,307 -0.06(-0.30%)
Jul 12, 2004 18.06 18.21 18.04 18.17 1,548,164 +0.14(+0.78%)
Jul 09, 2004 18.19 18.21 18.03 18.03 1,455,167 -0.07(-0.41%)
Jul 08, 2004 18.31 18.38 18.10 18.10 1,312,407 -0.21(-1.14%)
Jul 07, 2004 18.09 18.36 18.09 18.31 1,836,294 +0.18(+0.98%)
Jul 06, 2004 18.23 18.30 18.13 18.13 1,277,819 -0.10(-0.54%)
Jul 02, 2004 18.25 18.34 18.19 18.23 1,661,393 +0.04(+0.24%)
Jul 01, 2004 18.33 18.39 18.13 18.19 2,136,823 -0.13(-0.74%)
Jun 30, 2004 18.23 18.38 18.18 18.32 3,620,216 +0.20(+1.08%)
Jun 29, 2004 18.34 18.34 18.12 18.12 1,932,065 -0.21(-1.14%)
Jun 28, 2004 18.48 18.60 18.33 18.33 2,131,602 -0.06(-0.30%)
Jun 25, 2004 18.57 18.63 18.39 18.39 3,036,778 -0.12(-0.66%)
Jun 24, 2004 18.64 18.74 18.51 18.51 2,103,539 -0.09(-0.49%)
Jun 23, 2004 18.58 18.68 18.44 18.60 1,922,602 +0.04(+0.20%)
Jun 22, 2004 18.44 18.65 18.41 18.57 2,820,437 +0.18(+1.00%)
Jun 21, 2004 18.42 18.55 18.33 18.38 2,011,847 +0.02(+0.13%)
Jun 18, 2004 18.39 18.50 18.24 18.36 3,198,953 -0.03(-0.17%)
Jun 17, 2004 18.39 18.49 18.23 18.39 1,898,129 +0.00(+0.00%)
Jun 16, 2004 18.61 18.61 18.38 18.39 2,794,332 -0.13(-0.70%)
Jun 15, 2004 18.62 18.78 18.44 18.52 3,499,971 +0.11(+0.60%)
Jun 14, 2004 18.76 18.76 18.41 18.41 2,210,731 -0.36(-1.89%)
Jun 10, 2004 18.79 18.79 18.65 18.76 1,876,919 +0.13(+0.72%)
Jun 09, 2004 18.94 18.96 18.61 18.63 2,322,981 -0.31(-1.65%)
Jun 08, 2004 18.95 19.00 18.85 18.94 2,021,473 -0.08(-0.42%)
Jun 07, 2004 18.79 19.03 18.79 19.02 1,535,765 +0.31(+1.64%)
Jun 04, 2004 18.82 18.84 18.66 18.71 2,628,568 +0.09(+0.46%)
Jun 03, 2004 18.91 18.91 18.62 18.63 3,864,783 -0.28(-1.49%)
Jun 02, 2004 19.00 19.02 18.90 18.91 3,524,118 -0.09(-0.48%)
Jun 01, 2004 19.06 19.18 18.88 19.00 3,469,625 -0.25(-1.31%)
May 28, 2004 19.00 19.29 18.88 19.25 2,304,218 +0.01(+0.06%)
May 27, 2004 19.71 19.75 19.18 19.24 4,355,549 -0.52(-2.64%)
May 26, 2004 19.40 19.78 19.37 19.76 3,388,701 +0.26(+1.32%)
May 25, 2004 19.28 19.52 19.14 19.50 2,056,225 +0.25(+1.31%)
May 24, 2004 19.33 19.46 19.13 19.25 2,323,307 -0.07(-0.35%)
May 21, 2004 19.09 19.48 19.01 19.32 4,117,345 +0.34(+1.81%)
May 20, 2004 18.74 19.17 18.68 18.98 2,863,509 +0.20(+1.08%)
May 19, 2004 18.97 19.18 18.77 18.77 2,904,461 -0.02(-0.13%)
May 18, 2004 18.39 18.86 18.39 18.80 3,210,211 +0.45(+2.44%)
May 17, 2004 18.49 18.50 18.25 18.35 2,117,081 -0.25(-1.35%)
May 14, 2004 18.39 18.71 18.39 18.60 2,504,734 +0.14(+0.76%)
May 13, 2004 18.27 18.62 18.23 18.46 3,695,103 +0.12(+0.67%)
May 12, 2004 17.84 18.39 17.84 18.34 2,741,633 +0.40(+2.22%)
May 11, 2004 17.93 18.08 17.85 17.94 3,669,162 -0.06(-0.34%)
May 10, 2004 18.03 18.15 17.80 18.00 3,009,858 -0.09(-0.51%)
May 07, 2004 18.39 18.44 18.02 18.09 3,107,261 -0.34(-1.86%)
May 06, 2004 18.50 18.60 18.30 18.44 3,052,441 -0.25(-1.31%)
May 05, 2004 18.58 18.77 18.58 18.68 3,332,739 +0.20(+1.09%)
May 04, 2004 18.39 18.64 18.30 18.48 2,816,847 +0.01(+0.03%)
May 03, 2004 18.23 18.48 18.14 18.47 2,713,245 +0.27(+1.48%)
Apr 30, 2004 18.22 18.33 18.15 18.20 1,874,961 +0.01(+0.03%)
Apr 29, 2004 18.30 18.47 18.12 18.20 2,425,768 -0.01(-0.03%)
Apr 28, 2004 18.34 18.34 18.15 18.20 2,708,024 -0.17(-0.93%)
Apr 27, 2004 18.51 18.71 18.32 18.38 2,075,314 +0.00(+0.00%)
Apr 26, 2004 18.47 18.59 18.33 18.38 1,899,271 -0.10(-0.53%)
Apr 23, 2004 18.44 18.52 18.26 18.47 2,463,946 -0.04(-0.20%)
Apr 22, 2004 18.12 18.62 18.06 18.51 3,180,354 +0.31(+1.68%)
Apr 21, 2004 17.98 18.37 17.95 18.20 3,508,619 +0.17(+0.92%)
Apr 20, 2004 17.93 18.23 17.90 18.04 3,103,508 +0.10(+0.55%)
Apr 19, 2004 18.01 18.08 17.81 17.94 2,677,188 +0.01(+0.03%)
Apr 16, 2004 17.90 18.18 17.74 17.93 3,647,299 +0.39(+2.20%)
Apr 15, 2004 17.71 18.11 17.30 17.55 4,425,542 +0.12(+0.70%)
Apr 14, 2004 17.55 17.76 17.33 17.43 2,888,472 -0.28(-1.56%)
Apr 13, 2004 18.16 18.16 17.63 17.70 3,123,087 -0.36(-1.97%)
Apr 12, 2004 18.14 18.27 17.96 18.06 1,912,323 -0.04(-0.24%)
Apr 08, 2004 18.27 18.33 18.06 18.10 1,731,875 -0.09(-0.51%)
Apr 07, 2004 18.30 18.32 18.11 18.19 2,144,981 -0.13(-0.74%)
Apr 06, 2004 18.14 18.38 18.14 18.33 2,773,285 +0.06(+0.30%)
Apr 05, 2004 18.22 18.27 18.01 18.27 3,505,845 +0.05(+0.27%)
Apr 02, 2004 18.79 18.79 18.08 18.22 4,638,621 -0.45(-2.40%)
Apr 01, 2004 18.68 18.75 18.57 18.67 2,448,446 +0.10(+0.56%)
Mar 31, 2004 18.53 18.67 18.40 18.57 3,354,765 +0.12(+0.63%)
Mar 30, 2004 18.48 18.55 18.39 18.45 2,832,347 +0.03(+0.17%)
Mar 29, 2004 18.42 18.54 18.38 18.42 2,721,076 +0.11(+0.60%)
Mar 26, 2004 18.57 18.58 18.31 18.31 2,919,960 -0.32(-1.74%)
Mar 25, 2004 18.41 18.68 18.33 18.63 1,690,434 +0.29(+1.57%)
Mar 24, 2004 18.50 18.51 18.26 18.34 2,050,188 -0.13(-0.73%)
Mar 23, 2004 18.60 18.63 18.45 18.48 1,781,474 +0.00(+0.00%)
Mar 22, 2004 18.66 18.75 18.41 18.48 1,750,964 -0.31(-1.63%)
Mar 19, 2004 19.13 19.14 18.74 18.79 2,566,406 -0.34(-1.76%)
Mar 18, 2004 19.30 19.30 18.99 19.12 2,150,691 -0.18(-0.92%)
Mar 17, 2004 19.18 19.34 19.17 19.30 1,534,949 +0.20(+1.03%)
Mar 16, 2004 18.91 19.17 18.85 19.10 2,156,238 +0.38(+2.03%)
Mar 15, 2004 19.42 19.42 18.64 18.72 2,727,276 -0.47(-2.43%)
Mar 12, 2004 19.01 19.24 18.97 19.19 2,236,183 +0.31(+1.62%)
Mar 11, 2004 19.21 19.42 18.76 18.88 3,652,683 -0.45(-2.31%)
Mar 10, 2004 19.80 19.80 19.25 19.33 2,817,174 -0.41(-2.08%)
Mar 09, 2004 19.92 19.92 19.56 19.74 2,934,318 -0.18(-0.89%)
Mar 08, 2004 20.09 20.16 19.91 19.92 1,870,556 -0.27(-1.34%)
Mar 05, 2004 19.88 20.37 19.88 20.19 2,337,828 +0.16(+0.80%)
Mar 04, 2004 19.95 20.07 19.85 20.03 1,544,738 +0.02(+0.12%)
Mar 03, 2004 19.73 20.04 19.70 20.01 1,990,311 +0.23(+1.18%)
Mar 02, 2004 19.86 20.05 19.77 19.77 1,834,173 -0.18(-0.89%)
Mar 01, 2004 19.87 20.03 19.75 19.95 2,766,759 +0.08(+0.40%)
Feb 27, 2004 19.80 20.07 19.78 19.87 3,164,691 -0.17(-0.83%)
Feb 26, 2004 19.71 20.23 19.71 20.04 4,025,000 +0.25(+1.24%)
Feb 25, 2004 19.55 19.92 19.49 19.79 2,316,129 +0.30(+1.54%)
Feb 24, 2004 19.40 19.58 19.40 19.49 2,007,768 +0.03(+0.16%)
Feb 23, 2004 19.55 19.69 19.44 19.46 1,824,057 -0.09(-0.47%)
Feb 20, 2004 19.61 19.69 19.41 19.55 1,895,355 -0.06(-0.31%)
Feb 19, 2004 19.58 19.82 19.52 19.61 2,403,579 +0.12(+0.60%)
Feb 18, 2004 19.53 19.61 19.42 19.50 1,354,991 -0.08(-0.41%)
Feb 17, 2004 19.51 19.59 19.44 19.58 1,484,045 +0.18(+0.92%)
Feb 13, 2004 19.43 19.61 19.39 19.40 1,628,599 -0.04(-0.22%)
Feb 12, 2004 19.37 19.52 19.37 19.44 2,035,341 -0.08(-0.41%)
Feb 11, 2004 19.21 19.61 19.14 19.52 2,515,666 +0.25(+1.27%)
Feb 10, 2004 19.13 19.31 19.10 19.28 2,235,531 +0.15(+0.77%)
Feb 09, 2004 19.11 19.23 19.02 19.13 1,596,458 -0.06(-0.29%)
Feb 06, 2004 18.83 19.18 18.83 19.18 2,036,320 +0.40(+2.12%)
Feb 05, 2004 18.85 18.91 18.69 18.79 2,675,556 -0.06(-0.33%)
Feb 04, 2004 18.88 19.06 18.82 18.85 2,552,212 -0.21(-1.13%)
Feb 03, 2004 19.12 19.13 18.85 19.06 2,638,847 -0.09(-0.48%)
Feb 02, 2004 19.02 19.31 18.99 19.15 1,988,027 +0.10(+0.51%)
Jan 30, 2004 19.01 19.25 18.95 19.06 2,831,857 -0.02(-0.10%)
Jan 29, 2004 19.15 19.21 18.82 19.07 3,920,908 +0.02(+0.13%)
Jan 28, 2004 19.34 19.48 19.00 19.05 3,686,619 -0.22(-1.15%)
Jan 27, 2004 19.14 19.58 19.01 19.27 3,732,139 +0.02(+0.13%)
Jan 26, 2004 19.07 19.29 18.82 19.25 3,100,082 +0.17(+0.90%)
Jan 23, 2004 19.06 19.25 18.96 19.07 3,893,172 -0.02(-0.10%)
Jan 22, 2004 18.88 19.16 18.85 19.09 3,872,451 +0.15(+0.81%)
Jan 21, 2004 18.60 18.99 18.60 18.94 4,010,479 +0.28(+1.48%)
Jan 20, 2004 18.66 18.75 18.52 18.66 2,477,488 +0.10(+0.53%)
Jan 16, 2004 18.39 18.80 18.33 18.57 4,285,393 +0.23(+1.24%)
Jan 15, 2004 18.27 18.44 17.69 18.34 5,445,905 +0.51(+2.89%)
Jan 14, 2004 17.76 17.84 17.65 17.82 2,760,886 +0.17(+0.97%)
Jan 13, 2004 17.84 17.87 17.55 17.65 2,058,346 -0.18(-1.00%)
Jan 12, 2004 17.80 17.87 17.68 17.83 4,329,118 +0.10(+0.55%)
Jan 09, 2004 17.77 17.92 17.62 17.73 4,787,906 -0.18(-0.99%)
Jan 08, 2004 17.87 17.91 17.74 17.91 2,618,126 +0.05(+0.27%)
Jan 07, 2004 17.81 17.87 17.76 17.86 3,941,955 +0.06(+0.31%)
Jan 06, 2004 17.74 17.87 17.72 17.81 3,079,361 -0.04(-0.21%)
Jan 05, 2004 17.82 17.88 17.63 17.84 2,549,275 +0.05(+0.28%)
Jan 02, 2004 17.97 17.99 17.71 17.79 2,202,411 -0.18(-0.99%)
Dec 31, 2003 17.93 18.03 17.87 17.97 2,333,912 +0.05(+0.27%)
Dec 30, 2003 17.74 17.92 17.71 17.92 2,079,230 +0.18(+1.00%)
Dec 29, 2003 17.50 17.74 17.49 17.74 1,593,358 +0.25(+1.44%)
Dec 26, 2003 17.41 17.52 17.39 17.49 387,816 +0.04(+0.25%)
Dec 24, 2003 17.41 17.50 17.30 17.45 419,957 +0.04(+0.21%)
Dec 23, 2003 17.44 17.50 17.36 17.41 1,610,000 +0.03(+0.18%)
Dec 22, 2003 17.24 17.41 17.21 17.38 1,145,175 +0.04(+0.21%)
Dec 19, 2003 17.36 17.43 17.27 17.35 1,712,297 -0.01(-0.07%)
Dec 18, 2003 17.41 17.41 17.24 17.36 1,740,849 +0.01(+0.07%)
Dec 17, 2003 17.27 17.34 17.16 17.35 1,343,733 -0.02(-0.14%)
Dec 16, 2003 17.25 17.39 17.25 17.37 1,631,536 +0.19(+1.11%)
Dec 15, 2003 17.57 17.57 17.19 17.18 1,781,637 -0.21(-1.23%)
Dec 12, 2003 17.49 17.50 17.35 17.39 1,317,139 +0.02(+0.11%)
Dec 11, 2003 17.25 17.49 17.25 17.38 1,684,235 +0.21(+1.25%)
Dec 10, 2003 17.45 17.47 17.24 17.16 2,463,293 -0.22(-1.27%)
Dec 09, 2003 17.62 17.63 17.35 17.38 2,273,709 -0.21(-1.22%)
Dec 08, 2003 17.39 17.59 17.38 17.60 1,701,039 +0.26(+1.48%)
Dec 05, 2003 17.45 17.62 17.28 17.34 1,443,909 -0.10(-0.56%)
Dec 04, 2003 17.38 17.38 17.30 17.44 2,225,252 +0.09(+0.53%)
Dec 03, 2003 17.20 17.47 17.17 17.35 2,422,994 +0.15(+0.89%)
Dec 02, 2003 17.13 17.28 17.09 17.19 2,482,709 +0.06(+0.36%)
Dec 01, 2003 17.11 17.18 16.98 17.13 2,856,820 +0.10(+0.58%)
Nov 28, 2003 17.07 17.09 16.89 17.03 1,206,194 -0.20(-1.14%)
Nov 26, 2003 17.16 17.25 17.09 17.23 3,352,154 +0.15(+0.90%)
Nov 25, 2003 17.10 17.19 17.10 17.08 3,314,140 -0.07(-0.43%)
Nov 24, 2003 17.16 17.23 17.07 17.15 1,913,465 +0.15(+0.90%)
Nov 21, 2003 16.98 17.08 16.90 17.00 1,909,223 +0.10(+0.62%)
Nov 20, 2003 17.07 17.16 16.87 16.89 1,953,928 -0.24(-1.40%)
Nov 19, 2003 16.92 17.28 16.86 17.13 2,404,558 +0.21(+1.27%)
Nov 18, 2003 17.03 17.08 16.89 16.92 2,154,607 -0.08(-0.47%)
Nov 17, 2003 16.90 17.06 16.81 17.00 1,662,535 -0.02(-0.11%)
Nov 14, 2003 17.21 17.27 17.01 17.01 1,826,505 -0.15(-0.86%)
Nov 13, 2003 17.16 17.20 17.03 17.16 2,611,926 -0.02(-0.14%)
Nov 12, 2003 17.24 17.28 17.11 17.19 2,968,580 -0.08(-0.46%)
Nov 11, 2003 17.35 17.35 17.13 17.27 2,798,248 -0.08(-0.46%)
Nov 10, 2003 17.08 17.46 17.08 17.35 2,304,382 -0.23(-1.29%)
Nov 07, 2003 17.81 17.82 17.56 17.57 1,907,429 -0.24(-1.34%)
Nov 06, 2003 17.54 17.84 17.25 17.81 3,375,159 +0.22(+1.25%)
Nov 05, 2003 17.66 17.62 17.50 17.59 2,654,183 -0.10(-0.59%)
Nov 04, 2003 17.66 17.76 17.54 17.70 2,230,147 +0.00(+0.00%)
Nov 03, 2003 17.32 17.75 17.32 17.70 3,021,471 +0.38(+2.19%)
Oct 31, 2003 17.22 17.46 17.24 17.32 2,096,198 +0.09(+0.53%)
Oct 30, 2003 17.25 17.33 17.18 17.22 2,112,350 +0.03(+0.18%)
Oct 29, 2003 17.01 17.23 16.92 17.19 2,879,661 +0.18(+1.04%)
Oct 28, 2003 16.98 17.08 16.93 17.01 5,008,164 +0.04(+0.25%)
Oct 27, 2003 16.62 17.62 16.62 16.97 9,925,615 +0.49(+2.97%)
Oct 24, 2003 16.53 16.53 16.27 16.48 1,534,786 -0.05(-0.30%)
Oct 23, 2003 16.29 16.54 16.25 16.53 1,791,916 +0.21(+1.28%)
Oct 22, 2003 16.33 16.40 16.24 16.32 1,535,928 -0.11(-0.67%)
Oct 21, 2003 16.27 16.55 16.19 16.43 3,528,360 +0.17(+1.02%)
Oct 20, 2003 16.22 16.27 16.13 16.27 1,427,431 +0.03(+0.19%)
Oct 17, 2003 16.19 16.31 16.09 16.24 2,375,353 +0.04(+0.26%)
Oct 16, 2003 15.95 16.23 15.95 16.19 1,760,590 +0.11(+0.69%)
Oct 15, 2003 16.24 16.24 16.02 16.08 1,820,631 -0.16(-0.98%)
Oct 14, 2003 16.30 16.30 16.17 16.24 1,505,908 -0.02(-0.11%)
Oct 13, 2003 16.06 16.36 16.17 16.26 1,603,963 +0.20(+1.26%)
Oct 10, 2003 16.25 16.25 16.06 16.06 1,224,957 -0.14(-0.87%)
Oct 09, 2003 16.28 16.45 16.11 16.20 1,471,972 -0.01(-0.08%)
Oct 08, 2003 16.30 16.30 16.11 16.21 1,420,089 -0.09(-0.56%)
Oct 07, 2003 16.12 16.30 15.97 16.30 2,242,220 +0.18(+1.14%)
Oct 06, 2003 16.00 16.18 15.94 16.12 1,450,599 +0.14(+0.88%)
Oct 03, 2003 16.21 16.21 15.94 15.98 3,257,525 -0.04(-0.23%)
Oct 02, 2003 15.90 16.13 15.87 16.02 1,676,403 -0.11(-0.68%)
Oct 01, 2003 15.72 16.13 15.66 16.13 2,042,846 +0.45(+2.89%)
Sep 30, 2003 15.70 15.78 15.59 15.67 2,278,767 -0.05(-0.31%)
Sep 29, 2003 15.67 15.77 15.57 15.72 1,612,610 +0.05(+0.31%)
Sep 26, 2003 15.64 15.72 15.57 15.67 2,445,346 +0.03(+0.20%)
Sep 25, 2003 15.68 15.77 15.59 15.64 2,491,682 -0.06(-0.35%)
Sep 24, 2003 15.87 15.91 15.66 15.70 1,795,832 -0.23(-1.42%)
Sep 23, 2003 15.91 15.97 15.84 15.92 1,116,460 +0.02(+0.12%)
Sep 22, 2003 15.91 15.95 15.79 15.91 1,599,884 -0.21(-1.29%)
Sep 19, 2003 16.17 16.19 16.02 16.11 1,615,221 -0.01(-0.08%)
Sep 18, 2003 15.91 16.18 15.89 16.13 2,136,660 +0.30(+1.90%)
Sep 17, 2003 16.00 16.00 15.78 15.83 2,045,946 -0.18(-1.11%)
Sep 16, 2003 15.86 16.05 15.91 16.00 1,832,541 +0.14(+0.89%)
Sep 15, 2003 15.96 15.96 15.77 15.86 1,663,188 -0.01(-0.04%)
Sep 12, 2003 15.77 15.93 15.67 15.87 1,843,962 +0.07(+0.47%)
Sep 11, 2003 15.92 15.94 15.73 15.79 4,022,226 -0.08(-0.50%)
Sep 10, 2003 16.40 16.40 15.87 15.87 4,207,895 -0.52(-3.18%)
Sep 09, 2003 16.52 16.52 16.39 16.40 1,670,367 -0.13(-0.82%)
Sep 08, 2003 16.61 16.67 16.53 16.53 1,968,938 -0.06(-0.33%)
Sep 05, 2003 16.49 16.62 16.49 16.59 1,867,946 +0.02(+0.15%)
Sep 04, 2003 16.71 16.71 16.55 16.56 2,738,207 -0.07(-0.44%)
Sep 03, 2003 16.63 16.76 16.51 16.63 2,160,154 -0.08(-0.48%)
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.