Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 20.62 20.74 20.57 20.74 1,783,229 +0.10(+0.47%)
Mar 30, 2004 20.56 20.66 20.50 20.64 2,453,974 +0.08(+0.37%)
Mar 29, 2004 20.55 20.60 20.45 20.56 2,025,023 +0.00(+0.00%)
Mar 26, 2004 20.41 20.65 20.39 20.56 3,450,377 +0.16(+0.78%)
Mar 25, 2004 20.10 20.41 20.02 20.40 3,524,277 +0.31(+1.53%)
Mar 24, 2004 19.86 20.12 19.78 20.10 2,291,062 +0.20(+0.98%)
Mar 23, 2004 19.86 20.00 19.82 19.90 1,337,006 -0.04(-0.18%)
Mar 22, 2004 20.14 20.27 19.91 19.94 1,239,857 -0.23(-1.16%)
Mar 19, 2004 20.27 20.35 20.13 20.17 1,606,699 -0.12(-0.59%)
Mar 18, 2004 20.37 20.51 20.24 20.29 1,205,149 -0.13(-0.65%)
Mar 17, 2004 20.16 20.46 20.13 20.43 1,944,148 +0.36(+1.79%)
Mar 16, 2004 20.12 20.22 19.97 20.07 1,830,558 -0.05(-0.27%)
Mar 15, 2004 20.14 20.27 20.02 20.12 1,612,346 -0.09(-0.46%)
Mar 12, 2004 20.30 20.30 20.01 20.21 1,449,600 -0.02(-0.07%)
Mar 11, 2004 20.46 20.55 20.17 20.23 3,086,524 -0.19(-0.94%)
Mar 10, 2004 20.55 20.62 20.41 20.42 1,979,852 -0.16(-0.76%)
Mar 09, 2004 20.37 20.60 20.33 20.58 1,962,913 +0.20(+1.00%)
Mar 08, 2004 20.32 20.45 20.32 20.37 976,807 -0.00(-0.01%)
Mar 05, 2004 20.16 20.41 20.12 20.38 1,594,078 +0.22(+1.11%)
Mar 04, 2004 20.16 20.32 20.13 20.15 1,063,660 -0.06(-0.30%)
Mar 03, 2004 20.21 20.31 20.02 20.21 1,674,289 +0.01(+0.04%)
Mar 02, 2004 20.25 20.45 20.19 20.21 2,203,711 -0.02(-0.10%)
Mar 01, 2004 20.23 20.30 20.17 20.23 1,667,314 +0.01(+0.06%)
Feb 27, 2004 20.02 20.31 20.02 20.21 2,750,238 +0.19(+0.96%)
Feb 26, 2004 19.86 20.06 19.84 20.02 1,771,438 +0.12(+0.60%)
Feb 25, 2004 19.80 19.97 19.69 19.90 1,432,993 +0.17(+0.89%)
Feb 24, 2004 19.78 19.87 19.60 19.73 1,571,659 +0.01(+0.03%)
Feb 23, 2004 19.81 19.93 19.60 19.72 1,546,915 -0.01(-0.03%)
Feb 20, 2004 19.97 19.97 19.61 19.73 2,784,282 -0.24(-1.19%)
Feb 19, 2004 20.16 20.22 19.90 19.96 1,733,409 -0.17(-0.82%)
Feb 18, 2004 19.87 20.17 19.78 20.13 2,267,647 +0.27(+1.38%)
Feb 17, 2004 19.90 19.94 19.77 19.86 1,090,064 +0.11(+0.58%)
Feb 13, 2004 19.77 19.87 19.65 19.74 1,248,659 -0.08(-0.38%)
Feb 12, 2004 19.84 19.93 19.78 19.82 1,444,452 -0.10(-0.50%)
Feb 11, 2004 19.93 19.95 19.62 19.92 2,855,192 -0.17(-0.82%)
Feb 10, 2004 19.95 20.09 19.90 20.08 1,625,299 +0.11(+0.54%)
Feb 09, 2004 19.89 20.02 19.81 19.97 1,622,974 +0.09(+0.45%)
Feb 06, 2004 19.83 19.92 19.74 19.88 1,407,585 +0.10(+0.52%)
Feb 05, 2004 19.95 19.95 19.72 19.78 1,636,758 -0.12(-0.60%)
Feb 04, 2004 19.96 20.05 19.82 19.90 2,082,648 -0.20(-1.02%)
Feb 03, 2004 20.05 20.11 19.90 20.11 1,900,140 -0.02(-0.09%)
Feb 02, 2004 20.17 20.27 20.02 20.12 2,444,508 -0.04(-0.21%)
Jan 30, 2004 20.08 20.17 19.96 20.17 1,836,702 +0.10(+0.49%)
Jan 29, 2004 20.14 20.15 19.93 20.07 2,259,842 +0.11(+0.56%)
Jan 28, 2004 19.87 20.17 19.86 19.96 4,439,971 +0.34(+1.73%)
Jan 27, 2004 19.63 19.71 19.52 19.62 1,841,020 +0.02(+0.11%)
Jan 26, 2004 19.69 19.76 19.38 19.59 1,748,521 -0.12(-0.60%)
Jan 23, 2004 20.04 20.11 19.69 19.71 1,960,921 -0.28(-1.40%)
Jan 22, 2004 19.98 20.17 19.86 19.99 1,258,290 -0.08(-0.42%)
Jan 21, 2004 19.84 20.09 19.72 20.08 2,358,486 +0.26(+1.29%)
Jan 20, 2004 19.80 19.84 19.63 19.82 1,464,048 -0.04(-0.21%)
Jan 16, 2004 19.86 19.93 19.72 19.86 1,202,326 +0.09(+0.44%)
Jan 15, 2004 19.82 19.87 19.68 19.78 1,507,391 -0.04(-0.21%)
Jan 14, 2004 19.64 19.91 19.61 19.82 1,060,338 +0.18(+0.90%)
Jan 13, 2004 19.62 19.75 19.48 19.64 1,635,595 -0.01(-0.06%)
Jan 12, 2004 19.76 19.82 19.60 19.65 1,734,073 -0.10(-0.52%)
Jan 09, 2004 19.86 19.94 19.71 19.75 1,375,866 -0.19(-0.94%)
Jan 08, 2004 19.85 19.90 19.76 19.94 1,411,072 +0.00(+0.02%)
Jan 07, 2004 19.77 19.93 19.74 19.94 1,323,057 +0.12(+0.61%)
Jan 06, 2004 19.81 19.96 19.75 19.82 1,982,177 -0.14(-0.72%)
Jan 05, 2004 19.87 20.03 19.70 19.96 1,628,122 +0.09(+0.45%)
Jan 02, 2004 20.07 20.23 19.77 19.87 2,019,376 -0.11(-0.54%)
Dec 31, 2003 19.96 20.06 19.87 19.98 1,551,565 +0.06(+0.30%)
Dec 30, 2003 19.74 19.99 19.73 19.92 1,600,887 +0.10(+0.50%)
Dec 29, 2003 19.61 19.84 19.59 19.82 1,258,457 +0.21(+1.07%)
Dec 26, 2003 19.62 19.69 19.54 19.61 408,857 -0.02(-0.08%)
Dec 24, 2003 19.48 19.64 19.41 19.62 634,542 +0.10(+0.51%)
Dec 23, 2003 19.42 19.55 19.38 19.53 1,365,902 +0.11(+0.56%)
Dec 22, 2003 19.33 19.43 19.10 19.42 2,297,207 +0.09(+0.45%)
Dec 19, 2003 19.15 19.43 19.01 19.33 3,099,975 +0.20(+1.02%)
Dec 18, 2003 18.95 19.22 18.87 19.13 2,666,706 +0.19(+1.02%)
Dec 17, 2003 18.93 18.94 18.77 18.94 1,766,124 +0.03(+0.18%)
Dec 16, 2003 18.83 18.94 18.82 18.91 1,697,870 -0.03(-0.16%)
Dec 15, 2003 19.21 19.23 18.93 18.94 2,555,939 -0.16(-0.82%)
Dec 12, 2003 19.15 19.17 19.02 19.09 2,956,992 -0.06(-0.33%)
Dec 11, 2003 19.24 19.29 19.08 19.16 2,013,896 -0.08(-0.42%)
Dec 10, 2003 19.09 19.31 19.03 19.24 2,403,656 +0.17(+0.87%)
Dec 09, 2003 19.30 19.30 18.92 19.07 2,038,142 -0.17(-0.86%)
Dec 08, 2003 19.06 19.33 19.06 19.24 1,628,122 +0.15(+0.79%)
Dec 05, 2003 19.02 19.31 19.02 19.09 1,548,078 +0.09(+0.49%)
Dec 04, 2003 18.79 19.04 18.72 19.00 1,534,460 +0.20(+1.09%)
Dec 03, 2003 18.74 18.94 18.70 18.79 1,864,602 +0.05(+0.29%)
Dec 02, 2003 18.67 18.75 18.61 18.74 2,493,332 +0.02(+0.08%)
Dec 01, 2003 18.64 18.71 18.52 18.72 2,576,532 +0.11(+0.58%)
Nov 28, 2003 18.62 18.68 18.59 18.61 614,946 -0.02(-0.13%)
Nov 26, 2003 18.67 18.67 18.57 18.64 784,003 +0.03(+0.16%)
Nov 25, 2003 18.64 18.68 18.51 18.61 1,929,534 -0.02(-0.08%)
Nov 24, 2003 18.68 18.78 18.61 18.62 2,537,340 +0.13(+0.72%)
Nov 21, 2003 18.59 18.57 18.35 18.49 1,952,617 -0.10(-0.55%)
Nov 20, 2003 18.67 18.94 18.53 18.59 2,262,997 -0.25(-1.34%)
Nov 19, 2003 18.62 18.91 18.62 18.84 1,648,714 +0.34(+1.82%)
Nov 18, 2003 18.68 18.78 18.43 18.51 2,470,913 -0.16(-0.85%)
Nov 17, 2003 18.62 18.81 18.54 18.67 1,735,900 -0.15(-0.80%)
Nov 14, 2003 18.67 18.91 18.60 18.82 1,858,291 +0.15(+0.81%)
Nov 13, 2003 18.83 18.83 18.59 18.67 2,578,524 -0.16(-0.85%)
Nov 12, 2003 18.92 19.09 18.84 18.83 3,430,117 -0.27(-1.42%)
Nov 11, 2003 18.88 19.11 18.83 19.10 1,526,323 +0.07(+0.36%)
Nov 10, 2003 19.01 19.15 18.88 19.03 2,569,889 +0.10(+0.51%)
Nov 07, 2003 19.12 19.12 18.83 18.93 2,634,655 -0.14(-0.74%)
Nov 06, 2003 19.16 19.21 18.99 19.07 2,412,956 -0.14(-0.71%)
Nov 05, 2003 19.49 19.25 19.13 19.21 1,428,509 -0.04(-0.19%)
Nov 04, 2003 19.49 19.54 19.23 19.25 2,217,993 -0.30(-1.51%)
Nov 03, 2003 19.29 19.64 19.25 19.54 3,490,562 +0.44(+2.29%)
Oct 31, 2003 19.28 19.31 19.07 19.10 1,521,175 -0.14(-0.70%)
Oct 30, 2003 19.21 19.25 19.15 19.24 1,165,459 +0.05(+0.24%)
Oct 29, 2003 19.16 19.27 19.12 19.19 1,631,443 +0.00(+0.00%)
Oct 28, 2003 19.15 19.24 19.09 19.19 1,566,013 +0.01(+0.06%)
Oct 27, 2003 19.21 19.41 19.16 19.18 1,755,828 +0.05(+0.25%)
Oct 24, 2003 19.18 19.21 19.06 19.13 1,123,444 -0.10(-0.53%)
Oct 23, 2003 19.31 19.38 19.12 19.24 1,979,188 +0.03(+0.16%)
Oct 22, 2003 19.16 19.30 19.07 19.21 1,450,762 -0.02(-0.09%)
Oct 21, 2003 19.25 19.39 19.15 19.22 1,203,987 +0.00(+0.02%)
Oct 20, 2003 19.31 19.31 19.12 19.22 1,348,299 +0.05(+0.27%)
Oct 17, 2003 19.37 19.48 19.15 19.17 1,720,455 -0.20(-1.06%)
Oct 16, 2003 19.38 19.44 19.22 19.37 2,151,234 -0.00(-0.02%)
Oct 15, 2003 19.51 19.54 19.33 19.38 2,238,917 -0.18(-0.92%)
Oct 14, 2003 19.50 19.59 19.47 19.56 1,702,354 +0.09(+0.45%)
Oct 13, 2003 19.40 19.61 19.39 19.47 1,412,235 +0.07(+0.34%)
Oct 10, 2003 19.42 19.43 19.32 19.40 1,547,247 -0.02(-0.08%)
Oct 09, 2003 19.46 19.58 19.39 19.42 2,126,490 +0.13(+0.69%)
Oct 08, 2003 19.34 19.37 19.17 19.29 2,064,214 -0.06(-0.30%)
Oct 07, 2003 19.16 19.45 19.12 19.34 2,066,373 +0.06(+0.33%)
Oct 06, 2003 19.31 19.34 19.23 19.28 2,815,336 -0.02(-0.12%)
Oct 03, 2003 19.53 19.54 19.30 19.31 2,645,948 -0.16(-0.82%)
Oct 02, 2003 19.56 19.57 19.45 19.46 2,460,617 +0.02(+0.08%)
Oct 01, 2003 19.13 19.47 19.13 19.45 2,485,527 +0.33(+1.73%)
Sep 30, 2003 19.17 19.25 19.03 19.12 2,872,962 -0.06(-0.31%)
Sep 29, 2003 18.86 19.15 18.86 19.18 1,932,357 +0.32(+1.69%)
Sep 26, 2003 18.59 18.97 18.45 18.86 3,093,665 +0.29(+1.54%)
Sep 25, 2003 18.71 18.77 18.59 18.57 2,613,731 +0.02(+0.10%)
Sep 24, 2003 18.74 18.75 18.52 18.56 1,333,187 -0.17(-0.90%)
Sep 23, 2003 18.74 18.77 18.66 18.72 1,140,217 -0.02(-0.10%)
Sep 22, 2003 18.98 18.98 18.59 18.74 1,449,766 -0.26(-1.35%)
Sep 19, 2003 18.94 19.00 18.89 19.00 2,878,276 +0.06(+0.32%)
Sep 18, 2003 18.71 18.94 18.71 18.94 2,798,397 +0.39(+2.13%)
Sep 17, 2003 18.46 18.59 18.46 18.54 1,798,341 +0.09(+0.47%)
Sep 16, 2003 18.21 18.49 18.28 18.46 2,044,785 +0.25(+1.37%)
Sep 15, 2003 18.32 18.34 18.07 18.21 1,456,076 -0.08(-0.43%)
Sep 12, 2003 18.12 18.29 18.11 18.28 2,014,394 +0.17(+0.96%)
Sep 11, 2003 18.19 18.30 18.07 18.11 1,653,198 +0.00(+0.02%)
Sep 10, 2003 18.04 18.22 18.01 18.11 2,171,494 +0.07(+0.40%)
Sep 09, 2003 18.08 18.16 18.03 18.03 1,644,231 -0.07(-0.37%)
Sep 08, 2003 17.99 18.12 17.97 18.10 2,138,613 +0.06(+0.33%)
Sep 05, 2003 18.12 18.12 17.92 18.04 2,010,077 -0.09(-0.51%)
Sep 04, 2003 18.21 18.24 18.03 18.13 1,456,575 -0.02(-0.12%)
Sep 03, 2003 18.06 18.19 18.00 18.16 2,066,705 +0.09(+0.50%)
Sep 02, 2003 17.73 18.07 17.73 18.07 1,752,672 +0.33(+1.87%)
Aug 29, 2003 17.61 17.74 17.60 17.73 1,629,783 +0.13(+0.72%)
Aug 28, 2003 17.66 17.68 17.58 17.61 1,360,256 -0.02(-0.09%)
Aug 27, 2003 17.65 17.68 17.55 17.62 1,414,560 -0.02(-0.14%)
Aug 26, 2003 17.60 17.75 17.50 17.65 1,468,033 +0.05(+0.29%)
Aug 25, 2003 17.38 17.62 17.37 17.60 1,152,506 +0.25(+1.44%)
Aug 22, 2003 17.69 17.69 17.33 17.35 1,950,126 -0.32(-1.79%)
Aug 21, 2003 17.70 17.73 17.59 17.66 2,364,630 -0.09(-0.49%)
Aug 20, 2003 17.66 17.82 17.66 17.75 2,369,778 +0.06(+0.36%)
Aug 19, 2003 17.89 17.92 17.63 17.69 1,844,674 -0.23(-1.26%)
Aug 18, 2003 17.81 18.00 17.81 17.91 1,089,400 +0.10(+0.57%)
Aug 15, 2003 17.87 17.87 17.69 17.81 731,858 -0.06(-0.34%)
Aug 14, 2003 17.94 17.98 17.79 17.87 1,390,314 -0.07(-0.39%)
Aug 13, 2003 17.96 18.00 17.81 17.94 1,729,755 -0.06(-0.33%)
Aug 12, 2003 17.79 18.00 17.78 18.00 1,584,945 +0.20(+1.15%)
Aug 11, 2003 17.84 17.88 17.71 17.79 1,441,130 -0.06(-0.32%)
Aug 08, 2003 17.91 17.97 17.79 17.85 1,229,727 -0.01(-0.05%)
Aug 07, 2003 17.70 17.86 17.64 17.86 2,370,608 +0.22(+1.23%)
Aug 06, 2003 17.46 17.75 17.31 17.64 3,186,330 +0.20(+1.17%)
Aug 05, 2003 17.49 17.58 17.38 17.44 2,399,836 -0.08(-0.45%)
Aug 04, 2003 17.29 17.52 17.17 17.52 1,737,560 +0.21(+1.24%)
Aug 01, 2003 17.41 17.41 17.19 17.30 1,838,695 +0.00(+0.00%)
Jul 31, 2003 17.20 17.39 17.18 17.30 3,069,253 +0.12(+0.70%)
Jul 30, 2003 17.16 17.32 17.08 17.18 2,602,272 +0.23(+1.37%)
Jul 29, 2003 16.91 17.04 16.81 16.95 2,137,616 +0.14(+0.81%)
Jul 28, 2003 16.95 16.95 16.67 16.82 2,260,340 -0.16(-0.92%)
Jul 25, 2003 16.90 17.07 16.86 16.97 1,720,455 +0.11(+0.64%)
Jul 24, 2003 16.86 17.12 16.83 16.86 1,087,573 +0.00(+0.02%)
Jul 23, 2003 16.97 17.01 16.84 16.86 1,405,094 -0.05(-0.30%)
Jul 22, 2003 16.71 16.91 16.63 16.91 2,232,773 +0.32(+1.94%)
Jul 21, 2003 16.98 16.98 16.56 16.59 1,987,824 -0.15(-0.88%)
Jul 18, 2003 16.53 16.79 16.51 16.74 2,512,098 +0.31(+1.91%)
Jul 17, 2003 16.38 16.50 16.31 16.42 2,658,735 -0.06(-0.35%)
Jul 16, 2003 16.79 16.79 16.39 16.48 3,612,459 -0.23(-1.37%)
Jul 15, 2003 17.15 17.15 16.71 16.71 2,204,873 -0.31(-1.82%)
Jul 14, 2003 17.28 17.35 17.02 17.02 2,840,578 -0.13(-0.74%)
Jul 11, 2003 17.02 17.22 17.02 17.15 2,115,861 +0.14(+0.80%)
Jul 10, 2003 17.35 17.35 17.00 17.01 2,305,178 -0.38(-2.16%)
Jul 09, 2003 17.67 17.67 17.38 17.39 2,123,500 -0.29(-1.64%)
Jul 08, 2003 17.91 17.93 17.64 17.68 1,978,524 -0.25(-1.39%)
Jul 07, 2003 18.02 18.17 17.92 17.93 1,349,960 -0.06(-0.32%)
Jul 03, 2003 18.00 18.05 17.90 17.98 881,318 -0.19(-1.03%)
Jul 02, 2003 18.04 18.19 17.88 18.17 1,597,234 +0.14(+0.75%)
Jul 01, 2003 18.01 18.14 17.56 18.03 2,726,158 +0.03(+0.15%)
Jun 30, 2003 17.96 18.12 17.94 18.01 2,307,337 +0.05(+0.25%)
Jun 27, 2003 18.19 18.19 17.90 17.96 1,369,389 -0.20(-1.11%)
Jun 26, 2003 18.00 18.16 17.90 18.16 1,710,491 +0.25(+1.39%)
Jun 25, 2003 18.03 18.24 17.87 17.91 2,131,638 -0.00(-0.02%)
Jun 24, 2003 17.90 18.00 17.81 17.92 1,768,947 -0.04(-0.20%)
Jun 23, 2003 18.04 18.05 17.91 17.95 1,364,740 -0.11(-0.60%)
Jun 20, 2003 18.19 18.34 18.05 18.06 2,110,547 -0.05(-0.27%)
Jun 19, 2003 18.16 18.23 18.01 18.11 1,835,540 -0.02(-0.12%)
Jun 18, 2003 18.08 18.14 17.96 18.13 2,054,583 +0.08(+0.42%)
Jun 17, 2003 18.21 18.31 18.05 18.06 2,397,179 -0.10(-0.55%)
Jun 16, 2003 18.02 18.22 17.98 18.16 1,309,937 +0.28(+1.58%)
Jun 13, 2003 18.05 18.11 17.74 17.87 1,681,264 -0.13(-0.74%)
Jun 12, 2003 17.75 18.01 17.69 18.00 2,434,710 +0.36(+2.03%)
Jun 11, 2003 17.72 18.07 17.47 17.65 2,109,385 -0.07(-0.39%)
Jun 10, 2003 17.50 17.72 17.45 17.72 2,021,037 +0.28(+1.61%)
Jun 09, 2003 17.45 17.58 17.34 17.44 1,220,925 -0.02(-0.09%)
Jun 06, 2003 17.74 17.74 17.45 17.45 2,273,957 -0.04(-0.24%)
Jun 05, 2003 17.91 17.91 17.47 17.49 2,920,125 -0.42(-2.34%)
Jun 04, 2003 17.74 17.92 17.63 17.91 1,813,951 +0.17(+0.98%)
Jun 03, 2003 17.42 17.75 17.37 17.74 3,109,109 +0.32(+1.83%)
Jun 02, 2003 17.31 17.56 17.29 17.42 2,053,420 +0.17(+0.96%)
May 30, 2003 17.10 17.26 17.06 17.25 3,059,123 +0.10(+0.60%)
May 29, 2003 17.57 17.61 17.09 17.15 3,068,589 -0.42(-2.37%)
May 28, 2003 17.76 17.76 17.56 17.57 4,830,229 -0.20(-1.12%)
May 27, 2003 17.66 17.97 17.58 17.76 3,678,055 +0.10(+0.58%)
May 23, 2003 17.38 17.84 17.37 17.66 3,822,201 +0.36(+2.05%)
May 22, 2003 17.05 17.43 17.05 17.31 2,589,319 +0.26(+1.50%)
May 21, 2003 16.97 17.06 16.88 17.05 2,633,161 +0.19(+1.11%)
May 20, 2003 16.83 16.89 16.75 16.86 1,701,026 +0.20(+1.17%)
May 19, 2003 16.85 16.86 16.66 16.67 1,512,207 -0.21(-1.27%)
May 16, 2003 16.54 16.99 16.53 16.88 2,406,811 +0.22(+1.30%)
May 15, 2003 16.45 16.70 16.42 16.66 2,510,769 +0.34(+2.07%)
May 14, 2003 16.41 16.43 16.29 16.33 1,689,733 -0.01(-0.07%)
May 13, 2003 16.39 16.40 16.29 16.34 2,486,191 -0.08(-0.48%)
May 12, 2003 16.16 16.47 16.16 16.42 2,427,902 +0.18(+1.11%)
May 09, 2003 16.30 16.38 16.21 16.24 2,180,628 -0.02(-0.13%)
May 08, 2003 16.38 16.52 16.24 16.26 2,024,690 -0.26(-1.60%)
May 07, 2003 16.38 16.53 16.32 16.52 1,936,011 +0.14(+0.85%)
May 06, 2003 16.35 16.53 16.31 16.38 2,341,215 +0.01(+0.07%)
May 05, 2003 16.26 16.50 16.17 16.37 2,768,671 +0.15(+0.95%)
May 02, 2003 15.93 16.26 15.92 16.22 2,189,761 +0.26(+1.62%)
May 01, 2003 15.97 16.14 15.83 15.96 3,037,036 -0.01(-0.06%)
Apr 30, 2003 15.80 16.09 15.80 15.97 5,283,925 +0.29(+1.84%)
Apr 29, 2003 15.61 15.73 15.61 15.68 3,727,875 +0.14(+0.89%)
Apr 28, 2003 15.52 15.63 15.48 15.54 2,578,192 +0.07(+0.43%)
Apr 25, 2003 15.45 15.56 15.36 15.48 2,761,863 +0.03(+0.18%)
Apr 24, 2003 15.26 15.51 15.26 15.45 3,764,576 +0.12(+0.81%)
Apr 23, 2003 15.36 15.42 15.26 15.33 2,052,424 -0.10(-0.66%)
Apr 22, 2003 15.46 15.50 15.33 15.43 2,551,123 -0.03(-0.19%)
Apr 21, 2003 15.47 15.54 15.36 15.46 1,271,078 -0.01(-0.08%)
Apr 17, 2003 15.38 15.49 15.31 15.47 1,532,467 +0.09(+0.59%)
Apr 16, 2003 15.48 15.59 15.33 15.38 1,331,360 -0.10(-0.64%)
Apr 15, 2003 15.33 15.52 15.24 15.48 1,820,096 +0.20(+1.34%)
Apr 14, 2003 15.11 15.30 15.07 15.27 1,560,367 +0.23(+1.50%)
Apr 11, 2003 15.29 15.37 14.99 15.05 3,158,929 -0.22(-1.46%)
Apr 10, 2003 15.11 15.31 15.09 15.27 1,575,479 +0.21(+1.38%)
Apr 09, 2003 15.16 15.34 15.03 15.06 2,015,391 -0.01(-0.08%)
Apr 08, 2003 15.11 15.22 15.07 15.08 1,362,249 -0.05(-0.36%)
Apr 07, 2003 15.39 15.42 15.09 15.13 1,589,428 -0.08(-0.53%)
Apr 04, 2003 15.02 15.26 15.01 15.21 1,763,965 +0.26(+1.75%)
Apr 03, 2003 15.27 15.28 14.95 14.95 3,605,318 -0.33(-2.13%)
Apr 02, 2003 15.65 15.69 15.24 15.27 4,280,381 -0.15(-0.96%)
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.