Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 20.23 20.33 20.04 20.29 31,927,134 -0.04(-0.22%)
Jan 29, 2004 19.92 20.37 19.83 20.34 33,056,700 +0.48(+2.40%)
Jan 28, 2004 20.08 20.17 19.72 19.86 34,470,372 -0.19(-0.97%)
Jan 27, 2004 20.41 20.43 20.03 20.06 28,884,272 -0.35(-1.74%)
Jan 26, 2004 20.03 20.41 20.02 20.41 32,956,162 +0.39(+1.94%)
Jan 23, 2004 20.21 20.21 19.96 20.02 30,545,048 +0.00(+0.00%)
Jan 22, 2004 20.19 20.26 19.91 20.02 43,776,212 +0.28(+1.43%)
Jan 21, 2004 19.28 19.75 19.25 19.74 35,549,040 +0.61(+3.19%)
Jan 20, 2004 19.40 19.45 19.12 19.13 33,809,204 -0.26(-1.34%)
Jan 16, 2004 19.34 19.39 19.27 19.39 31,062,722 +0.10(+0.52%)
Jan 15, 2004 19.43 19.50 19.19 19.29 32,379,828 -0.18(-0.94%)
Jan 14, 2004 19.25 19.51 19.17 19.47 39,636,452 +0.01(+0.03%)
Jan 13, 2004 19.72 19.78 19.11 19.47 37,517,568 -0.26(-1.32%)
Jan 12, 2004 19.94 20.02 19.68 19.73 34,432,288 -0.25(-1.25%)
Jan 09, 2004 20.02 20.35 19.92 19.98 28,736,082 -0.22(-1.07%)
Jan 08, 2004 20.39 20.40 19.98 20.19 32,574,044 -0.19(-0.92%)
Jan 07, 2004 20.07 20.39 20.03 20.38 30,268,162 +0.17(+0.85%)
Jan 06, 2004 20.39 20.39 20.08 20.21 41,854,072 -0.01(-0.05%)
Jan 05, 2004 19.93 20.22 19.92 20.22 55,398,404 +0.53(+2.67%)
Jan 02, 2004 19.63 19.92 19.58 19.70 29,903,192 +0.12(+0.62%)
Dec 31, 2003 19.40 19.61 19.40 19.57 25,025,550 +0.14(+0.74%)
Dec 30, 2003 19.39 19.57 19.32 19.43 31,926,412 +0.04(+0.20%)
Dec 29, 2003 19.26 19.39 19.25 19.39 24,261,134 +0.14(+0.72%)
Dec 26, 2003 19.24 19.33 19.20 19.25 7,036,777 +0.02(+0.09%)
Dec 24, 2003 19.16 19.36 19.15 19.24 12,877,745 +0.11(+0.58%)
Dec 23, 2003 19.01 19.20 19.00 19.12 24,971,220 +0.12(+0.64%)
Dec 22, 2003 18.86 19.22 18.85 19.00 31,822,806 +0.02(+0.09%)
Dec 19, 2003 19.08 19.08 18.84 18.99 56,906,836 -0.09(-0.49%)
Dec 18, 2003 19.11 19.12 18.95 19.08 30,212,748 +0.05(+0.26%)
Dec 17, 2003 19.11 19.16 18.96 19.03 28,297,106 -0.14(-0.72%)
Dec 16, 2003 19.09 19.28 19.08 19.17 29,115,130 +0.09(+0.46%)
Dec 15, 2003 19.14 19.42 19.03 19.08 29,789,478 +0.02(+0.12%)
Dec 12, 2003 19.21 19.25 18.98 19.06 20,469,380 -0.16(-0.81%)
Dec 11, 2003 18.91 19.25 18.82 19.21 34,727,404 +0.32(+1.70%)
Dec 10, 2003 18.98 19.14 18.78 18.89 22,593,138 -0.16(-0.84%)
Dec 09, 2003 19.11 19.23 19.01 19.05 31,655,482 -0.02(-0.12%)
Dec 08, 2003 18.84 19.09 18.81 19.07 23,475,240 +0.13(+0.67%)
Dec 05, 2003 19.05 19.08 18.88 18.95 22,624,906 -0.09(-0.49%)
Dec 04, 2003 18.90 19.11 18.86 19.04 36,843,764 +0.23(+1.24%)
Dec 03, 2003 18.90 19.05 18.80 18.81 39,636,996 -0.04(-0.23%)
Dec 02, 2003 18.77 18.96 18.77 18.85 24,692,528 -0.08(-0.41%)
Dec 01, 2003 18.88 19.00 18.75 18.93 34,100,712 +0.33(+1.79%)
Nov 28, 2003 18.53 18.70 18.52 18.60 14,403,509 -0.14(-0.77%)
Nov 26, 2003 18.73 18.86 18.56 18.74 28,033,938 +0.03(+0.15%)
Nov 25, 2003 18.59 18.73 18.42 18.71 33,758,124 -0.06(-0.32%)
Nov 24, 2003 18.55 18.90 18.52 18.78 41,599,208 +0.39(+2.14%)
Nov 21, 2003 18.64 18.66 18.25 18.38 44,968,592 -0.26(-1.40%)
Nov 20, 2003 18.89 19.07 18.59 18.64 32,156,550 -0.43(-2.24%)
Nov 19, 2003 18.85 19.11 18.82 19.07 31,194,486 +0.13(+0.70%)
Nov 18, 2003 18.95 19.11 18.84 18.94 45,503,776 +0.06(+0.32%)
Nov 17, 2003 18.16 18.96 18.16 18.88 36,296,128 -0.01(-0.03%)
Nov 14, 2003 18.71 19.11 18.68 18.88 73,106,496 +0.35(+1.88%)
Nov 13, 2003 17.89 18.75 17.76 18.53 77,483,072 +0.58(+3.24%)
Nov 12, 2003 17.65 17.99 17.62 17.95 37,705,648 +0.33(+1.89%)
Nov 11, 2003 17.35 17.65 17.31 17.62 20,063,436 +0.18(+1.02%)
Nov 10, 2003 17.60 17.60 17.37 17.44 21,568,260 -0.16(-0.91%)
Nov 07, 2003 17.70 17.73 17.51 17.60 29,998,496 -0.05(-0.28%)
Nov 06, 2003 17.46 17.67 17.32 17.65 32,353,474 +0.12(+0.66%)
Nov 05, 2003 17.19 17.78 17.19 17.53 40,001,604 +0.11(+0.64%)
Nov 04, 2003 17.23 17.45 17.20 17.42 28,757,560 -0.09(-0.51%)
Nov 03, 2003 17.53 17.67 17.45 17.51 31,477,510 +0.01(+0.03%)
Oct 31, 2003 17.17 17.52 17.17 17.51 43,299,152 +0.40(+2.33%)
Oct 30, 2003 17.01 17.36 17.01 17.11 44,816,432 -0.22(-1.25%)
Oct 29, 2003 17.39 17.43 17.21 17.32 34,331,752 -0.13(-0.73%)
Oct 28, 2003 17.16 17.45 17.14 17.45 33,342,070 +0.29(+1.71%)
Oct 27, 2003 17.19 17.35 17.12 17.16 26,454,928 +0.07(+0.42%)
Oct 24, 2003 17.18 17.18 16.94 17.09 28,528,868 -0.09(-0.55%)
Oct 23, 2003 16.95 17.25 16.93 17.18 35,065,300 +0.22(+1.27%)
Oct 22, 2003 17.17 17.29 16.90 16.96 46,404,468 -0.49(-2.79%)
Oct 21, 2003 17.17 17.52 17.12 17.45 34,419,832 +0.28(+1.61%)
Oct 20, 2003 16.93 17.17 16.93 17.17 23,430,114 +0.24(+1.44%)
Oct 17, 2003 17.11 17.12 16.90 16.93 30,443,428 -0.18(-1.04%)
Oct 16, 2003 16.98 17.16 16.34 17.11 32,212,142 +0.16(+0.92%)
Oct 15, 2003 17.11 17.15 16.89 16.95 35,171,436 -0.16(-0.91%)
Oct 14, 2003 16.90 17.14 16.84 17.11 28,326,528 +0.12(+0.69%)
Oct 13, 2003 17.06 17.21 16.93 16.99 24,024,680 -0.04(-0.26%)
Oct 10, 2003 17.05 17.20 17.00 17.04 23,131,748 -0.12(-0.68%)
Oct 09, 2003 17.09 17.19 17.01 17.15 31,882,010 +0.17(+0.98%)
Oct 08, 2003 17.01 17.06 16.89 16.99 26,964,296 +0.01(+0.03%)
Oct 07, 2003 16.90 17.17 16.88 16.98 32,346,616 -0.06(-0.33%)
Oct 06, 2003 17.01 17.15 17.00 17.04 23,069,116 -0.02(-0.10%)
Oct 03, 2003 17.40 17.42 17.05 17.05 36,608,752 -0.15(-0.87%)
Oct 02, 2003 16.99 17.25 16.96 17.20 31,333,652 +0.14(+0.81%)
Oct 01, 2003 16.82 17.09 16.79 17.06 43,372,072 +0.23(+1.38%)
Sep 30, 2003 17.11 17.12 16.76 16.83 36,215,984 -0.28(-1.65%)
Sep 29, 2003 16.95 17.17 16.90 17.11 27,784,126 +0.18(+1.08%)
Sep 26, 2003 16.81 17.09 16.76 16.93 29,664,390 +0.02(+0.10%)
Sep 25, 2003 17.09 17.14 16.90 16.91 30,727,714 -0.20(-1.20%)
Sep 24, 2003 17.62 17.62 17.06 17.12 35,786,936 -0.39(-2.22%)
Sep 23, 2003 17.29 17.63 17.29 17.51 34,558,096 +0.25(+1.48%)
Sep 22, 2003 17.19 17.38 17.14 17.25 31,551,694 -0.17(-0.99%)
Sep 19, 2003 17.75 17.75 17.42 17.42 55,429,808 -0.33(-1.87%)
Sep 18, 2003 17.73 17.93 17.73 17.76 35,874,480 -0.03(-0.19%)
Sep 17, 2003 17.72 17.89 17.68 17.79 28,485,728 +0.07(+0.38%)
Sep 16, 2003 17.65 17.75 17.65 17.72 26,171,904 +0.07(+0.41%)
Sep 15, 2003 17.71 17.77 17.60 17.65 26,125,876 -0.02(-0.13%)
Sep 12, 2003 17.71 17.73 17.48 17.67 26,532,902 +0.03(+0.19%)
Sep 11, 2003 17.74 17.81 17.59 17.64 31,332,208 +0.04(+0.22%)
Sep 10, 2003 17.66 17.84 17.52 17.60 36,980,040 +0.05(+0.28%)
Sep 09, 2003 17.51 17.64 17.32 17.55 39,133,760 +0.12(+0.67%)
Sep 08, 2003 17.11 17.63 17.10 17.43 42,596,468 +0.53(+3.15%)
Sep 05, 2003 16.95 17.18 16.85 16.90 33,938,984 -0.05(-0.29%)
Sep 04, 2003 16.87 17.00 16.60 16.95 47,974,452 -0.16(-0.91%)
Sep 03, 2003 16.98 17.15 16.84 17.11 50,372,932 +0.23(+1.38%)
Sep 02, 2003 16.70 16.93 16.57 16.88 39,454,328 +0.30(+1.80%)
Aug 29, 2003 16.52 16.61 16.41 16.58 27,681,422 +0.06(+0.37%)
Aug 28, 2003 16.59 16.65 16.37 16.52 32,501,844 -0.06(-0.33%)
Aug 27, 2003 16.77 16.77 16.50 16.57 37,251,332 -0.06(-0.33%)
Aug 26, 2003 16.52 16.69 16.43 16.63 33,319,148 +0.08(+0.47%)
Aug 25, 2003 16.34 16.60 16.34 16.55 34,899,420 +0.18(+1.08%)
Aug 22, 2003 16.78 16.78 16.32 16.37 63,749,216 -0.13(-0.81%)
Aug 21, 2003 16.69 16.76 16.30 16.50 109,181,152 -0.53(-3.09%)
Aug 20, 2003 17.19 17.26 16.97 17.03 44,142,988 -0.29(-1.69%)
Aug 19, 2003 17.45 17.50 17.26 17.32 30,698,654 -0.11(-0.64%)
Aug 18, 2003 17.51 17.57 17.42 17.43 29,336,604 +0.03(+0.16%)
Aug 15, 2003 17.34 17.55 17.26 17.41 21,042,466 +0.17(+1.00%)
Aug 14, 2003 17.54 17.62 17.17 17.24 50,050,740 -0.25(-1.43%)
Aug 13, 2003 17.96 17.96 17.37 17.48 75,085,856 -0.73(-3.99%)
Aug 12, 2003 18.34 18.34 18.06 18.21 25,015,082 -0.02(-0.12%)
Aug 11, 2003 18.20 18.36 18.17 18.23 22,348,560 -0.03(-0.18%)
Aug 08, 2003 18.27 18.39 18.09 18.27 17,566,764 +0.02(+0.09%)
Aug 07, 2003 17.88 18.27 17.87 18.25 25,658,022 +0.27(+1.51%)
Aug 06, 2003 17.91 18.23 17.88 17.98 26,666,472 -0.03(-0.15%)
Aug 05, 2003 18.37 18.45 18.01 18.01 28,440,242 -0.32(-1.72%)
Aug 04, 2003 18.11 18.45 17.95 18.32 25,476,980 +0.22(+1.19%)
Aug 01, 2003 18.35 18.35 18.01 18.11 32,387,770 -0.38(-2.04%)
Jul 31, 2003 18.56 18.81 18.13 18.48 41,845,948 -0.02(-0.09%)
Jul 30, 2003 18.12 18.50 18.12 18.50 30,584,036 +0.45(+2.52%)
Jul 29, 2003 18.23 18.39 17.86 18.04 38,373,680 -0.12(-0.64%)
Jul 28, 2003 18.39 18.47 18.09 18.16 28,601,248 -0.14(-0.79%)
Jul 25, 2003 17.78 18.33 17.74 18.30 36,296,488 +0.27(+1.50%)
Jul 24, 2003 18.45 18.53 18.01 18.03 31,495,198 -0.21(-1.15%)
Jul 23, 2003 18.03 18.25 17.89 18.24 25,638,708 +0.28(+1.54%)
Jul 22, 2003 18.17 18.18 17.74 17.97 33,814,440 -0.06(-0.34%)
Jul 21, 2003 18.78 18.78 17.90 18.03 31,770,100 -0.47(-2.55%)
Jul 18, 2003 18.34 18.56 18.16 18.50 26,723,330 +0.35(+1.92%)
Jul 17, 2003 18.60 18.64 18.06 18.15 29,151,592 -0.33(-1.77%)
Jul 16, 2003 18.70 18.73 18.37 18.48 31,317,948 -0.28(-1.51%)
Jul 15, 2003 19.02 19.03 18.65 18.76 29,337,326 +0.01(+0.06%)
Jul 14, 2003 19.10 19.15 18.58 18.75 30,013,296 -0.20(-1.05%)
Jul 11, 2003 18.73 19.25 18.68 18.95 25,471,926 +0.30(+1.60%)
Jul 10, 2003 18.84 18.89 18.48 18.65 30,953,338 -0.31(-1.64%)
Jul 09, 2003 19.02 19.26 18.83 18.96 35,775,204 -0.05(-0.26%)
Jul 08, 2003 19.20 19.21 18.91 19.01 31,616,314 -0.05(-0.26%)
Jul 07, 2003 19.31 19.31 18.98 19.06 34,715,852 +0.09(+0.50%)
Jul 03, 2003 19.06 19.29 18.84 18.96 18,258,800 -0.23(-1.21%)
Jul 02, 2003 19.13 19.38 19.09 19.20 28,339,704 +0.07(+0.35%)
Jul 01, 2003 18.84 19.19 18.55 19.13 37,221,368 +0.21(+1.11%)
Jun 30, 2003 19.39 19.55 18.86 18.92 43,167,024 -0.47(-2.43%)
Jun 27, 2003 19.81 19.81 19.35 19.39 30,924,278 -0.55(-2.78%)
Jun 26, 2003 19.56 19.94 19.45 19.94 34,944,004 +0.37(+1.90%)
Jun 25, 2003 19.70 19.92 19.40 19.57 34,969,636 -0.04(-0.20%)
Jun 24, 2003 19.64 19.98 19.50 19.61 42,205,684 +0.01(+0.06%)
Jun 23, 2003 19.50 19.72 19.48 19.60 32,549,496 -0.11(-0.53%)
Jun 20, 2003 19.85 19.93 19.70 19.71 52,409,872 -0.02(-0.08%)
Jun 19, 2003 19.93 20.11 19.39 19.72 39,656,848 -0.25(-1.25%)
Jun 18, 2003 19.94 20.34 19.81 19.97 57,289,856 -0.07(-0.36%)
Jun 17, 2003 19.62 20.45 19.55 20.04 96,286,440 +0.88(+4.57%)
Jun 16, 2003 18.66 19.22 18.53 19.17 54,051,332 +0.84(+4.59%)
Jun 13, 2003 18.53 18.69 18.23 18.33 29,818,718 -0.24(-1.31%)
Jun 12, 2003 18.50 18.66 18.37 18.57 31,701,148 +0.13(+0.72%)
Jun 11, 2003 18.42 18.80 18.22 18.44 42,572,280 -0.02(-0.09%)
Jun 10, 2003 18.56 18.59 18.40 18.45 30,564,362 +0.08(+0.42%)
Jun 09, 2003 18.29 18.55 18.29 18.38 30,858,756 +0.04(+0.24%)
Jun 06, 2003 18.28 18.80 18.01 18.33 49,346,792 +0.19(+1.04%)
Jun 05, 2003 17.94 18.14 17.78 18.14 49,585,592 +0.19(+1.08%)
Jun 04, 2003 17.73 17.97 17.63 17.95 40,027,056 +0.39(+2.24%)
Jun 03, 2003 17.18 17.60 17.18 17.56 35,640,732 +0.38(+2.19%)
Jun 02, 2003 17.42 17.52 17.17 17.18 36,920,656 -0.01(-0.03%)
May 30, 2003 17.28 17.45 17.06 17.19 54,865,024 -0.14(-0.83%)
May 29, 2003 17.59 17.69 17.31 17.33 31,430,400 -0.26(-1.48%)
May 28, 2003 17.69 17.76 17.46 17.59 34,701,956 -0.12(-0.69%)
May 27, 2003 17.62 17.78 17.42 17.71 36,325,188 +0.05(+0.28%)
May 23, 2003 17.68 17.78 17.48 17.66 32,071,894 -0.16(-0.87%)
May 22, 2003 17.46 17.97 17.46 17.82 43,512,504 +0.37(+2.09%)
May 21, 2003 17.17 17.55 17.13 17.45 46,418,548 +0.22(+1.29%)
May 20, 2003 17.62 17.64 16.90 17.23 69,800,104 -0.39(-2.20%)
May 19, 2003 18.42 18.57 17.50 17.62 71,799,864 -1.00(-5.38%)
May 16, 2003 18.54 18.70 18.42 18.62 31,966,302 +0.04(+0.24%)
May 15, 2003 18.55 18.66 18.46 18.58 27,619,692 +0.18(+0.96%)
May 14, 2003 18.64 18.64 18.34 18.40 35,596,148 -0.04(-0.24%)
May 13, 2003 18.57 18.65 18.39 18.44 38,279,096 +0.02(+0.12%)
May 12, 2003 18.09 18.48 18.09 18.42 37,336,168 +0.33(+1.84%)
May 09, 2003 17.34 18.18 17.34 18.09 35,938,920 +0.42(+2.35%)
May 08, 2003 17.53 17.89 17.45 17.67 29,455,552 +0.03(+0.16%)
May 07, 2003 17.73 17.89 17.57 17.65 35,715,460 -0.11(-0.59%)
May 06, 2003 17.81 17.92 17.67 17.75 40,816,200 +0.07(+0.41%)
May 05, 2003 17.66 17.78 17.60 17.68 41,177,560 +0.20(+1.14%)
May 02, 2003 17.04 17.55 17.04 17.48 45,327,788 +0.31(+1.81%)
May 01, 2003 17.10 17.23 16.84 17.17 38,716,628 +0.13(+0.78%)
Apr 30, 2003 17.07 17.22 16.84 17.04 71,313,776 -0.03(-0.16%)
Apr 29, 2003 17.12 17.28 17.04 17.06 41,568,520 +0.06(+0.33%)
Apr 28, 2003 16.91 17.25 16.86 17.01 44,174,032 +0.18(+1.09%)
Apr 25, 2003 17.31 17.34 16.79 16.83 45,967,116 -0.34(-2.00%)
Apr 24, 2003 17.17 17.30 16.95 17.17 53,410,560 -0.09(-0.51%)
Apr 23, 2003 17.62 17.70 17.22 17.26 51,796,532 -0.37(-2.11%)
Apr 22, 2003 17.51 17.77 17.27 17.63 46,033,900 +0.12(+0.70%)
Apr 21, 2003 17.51 17.70 17.34 17.51 24,226,118 +0.13(+0.77%)
Apr 17, 2003 17.62 17.62 16.22 17.37 39,358,484 +0.00(+0.00%)
Apr 16, 2003 17.92 18.01 17.31 17.37 42,537,444 -0.47(-2.64%)
Apr 15, 2003 17.80 18.08 17.80 17.84 44,174,396 +0.05(+0.28%)
Apr 14, 2003 17.48 17.80 17.46 17.80 27,609,944 +0.34(+1.94%)
Apr 11, 2003 17.71 17.87 17.36 17.46 25,875,524 -0.13(-0.72%)
Apr 10, 2003 17.51 17.64 17.34 17.58 27,207,430 +0.02(+0.13%)
Apr 09, 2003 18.47 18.47 17.56 17.56 27,635,034 -0.35(-1.98%)
Apr 08, 2003 18.01 18.12 17.78 17.92 23,665,124 -0.09(-0.49%)
Apr 07, 2003 18.50 18.69 17.93 18.01 32,128,932 -0.17(-0.91%)
Apr 04, 2003 18.06 18.33 17.95 18.17 36,840,152 +0.28(+1.55%)
Apr 03, 2003 18.09 18.17 17.84 17.89 29,943,804 -0.10(-0.55%)
Apr 02, 2003 17.90 18.12 17.89 17.99 35,658,240 +0.33(+1.85%)
Apr 01, 2003 17.32 17.72 17.32 17.67 33,047,496 +0.40(+2.34%)
Mar 31, 2003 17.41 17.61 17.18 17.26 47,213,648 -0.36(-2.04%)
Mar 28, 2003 17.56 17.95 17.52 17.62 34,032,300 +0.01(+0.06%)
Mar 27, 2003 17.59 17.81 17.37 17.61 30,032,250 +0.04(+0.25%)
Mar 26, 2003 17.73 18.03 17.56 17.57 34,796,716 -0.16(-0.91%)
Mar 25, 2003 17.13 17.73 17.13 17.73 37,435,620 +0.56(+3.26%)
Mar 24, 2003 17.35 17.51 17.12 17.17 32,306,544 -0.54(-3.04%)
Mar 21, 2003 17.31 17.72 17.20 17.71 45,760,264 +0.64(+3.77%)
Mar 20, 2003 16.91 17.09 16.73 17.06 32,056,552 +0.01(+0.03%)
Mar 19, 2003 16.73 17.12 16.61 17.06 38,736,120 +0.43(+2.56%)
Mar 18, 2003 16.48 16.68 16.47 16.63 30,639,630 +0.18(+1.08%)
Mar 17, 2003 15.96 16.48 15.89 16.45 42,679,496 +0.42(+2.59%)
Mar 14, 2003 16.22 16.22 15.90 16.04 32,582,168 -0.18(-1.13%)
Mar 13, 2003 16.34 16.38 15.90 16.22 37,584,716 +0.07(+0.41%)
Mar 12, 2003 16.03 16.19 15.70 16.16 28,529,590 +0.09(+0.55%)
Mar 11, 2003 16.14 16.34 16.04 16.07 25,134,934 -0.17(-1.02%)
Mar 10, 2003 16.19 16.48 16.19 16.23 22,207,952 -0.38(-2.27%)
Mar 07, 2003 15.93 16.65 15.93 16.61 31,755,298 +0.33(+2.01%)
Mar 06, 2003 16.20 16.43 16.19 16.28 25,335,288 +0.11(+0.69%)
Mar 05, 2003 15.93 16.23 15.87 16.17 30,103,726 +0.30(+1.92%)
Mar 04, 2003 16.22 16.24 15.83 15.87 24,810,936 -0.40(-2.49%)
Mar 03, 2003 16.63 16.70 16.17 16.27 25,210,924 -0.25(-1.51%)
Feb 28, 2003 16.35 16.58 16.34 16.52 33,578,888 +0.23(+1.43%)
Feb 27, 2003 16.12 16.38 16.12 16.29 34,872,888 +0.28(+1.73%)
Feb 26, 2003 15.89 16.34 15.81 16.01 44,061,400 +0.12(+0.73%)
Feb 25, 2003 15.89 15.94 15.47 15.89 37,432,372 +0.01(+0.04%)
Feb 24, 2003 16.04 16.04 15.79 15.89 28,410,280 -0.14(-0.90%)
Feb 21, 2003 15.87 16.17 15.68 16.03 30,518,334 +0.17(+1.05%)
Feb 20, 2003 16.12 16.15 15.84 15.87 24,467,084 -0.25(-1.55%)
Feb 19, 2003 16.29 16.34 16.06 16.12 19,876,258 -0.17(-1.05%)
Feb 18, 2003 16.14 16.38 16.09 16.29 29,113,144 +0.47(+2.94%)
Feb 14, 2003 15.83 15.96 15.46 15.82 38,950,916 -0.01(-0.04%)
Feb 13, 2003 15.93 15.96 15.68 15.83 34,424,164 -0.10(-0.63%)
Feb 12, 2003 15.68 16.29 15.68 15.93 26,050,788 -0.24(-1.51%)
Feb 11, 2003 16.45 16.55 16.09 16.17 27,129,816 -0.21(-1.28%)
Feb 10, 2003 16.27 16.45 16.08 16.38 27,717,882 +0.15(+0.92%)
Feb 07, 2003 16.55 16.57 16.02 16.23 31,526,786 -0.27(-1.61%)
Feb 06, 2003 16.45 16.58 16.24 16.50 30,078,998 +0.06(+0.34%)
Feb 05, 2003 16.54 16.84 16.38 16.44 26,664,848 -0.09(-0.54%)
Feb 04, 2003 16.86 16.86 16.38 16.53 29,352,668 -0.33(-1.94%)
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.