Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 32.20 32.22 31.71 31.78 3,594,144 -0.42(-1.29%)
Apr 29, 2004 32.78 32.87 32.06 32.20 3,338,522 -0.58(-1.77%)
Apr 28, 2004 32.79 33.43 32.42 32.78 8,124,133 +0.36(+1.10%)
Apr 27, 2004 32.19 32.76 32.19 32.42 3,884,958 +0.23(+0.72%)
Apr 26, 2004 32.12 32.38 31.96 32.19 4,447,647 +0.59(+1.86%)
Apr 23, 2004 31.39 31.83 31.17 31.60 2,989,545 +0.13(+0.43%)
Apr 22, 2004 31.04 31.74 30.78 31.47 4,813,146 +1.06(+3.48%)
Apr 21, 2004 30.14 30.69 30.01 30.41 2,871,204 +0.22(+0.74%)
Apr 20, 2004 30.87 31.04 30.19 30.19 3,078,871 -0.70(-2.27%)
Apr 19, 2004 30.99 31.05 30.81 30.89 1,763,423 -0.01(-0.02%)
Apr 16, 2004 31.29 31.45 30.82 30.90 3,526,175 -0.02(-0.07%)
Apr 15, 2004 31.16 31.29 30.60 30.92 2,036,641 -0.03(-0.10%)
Apr 14, 2004 31.07 31.19 30.84 30.95 2,238,935 -0.16(-0.50%)
Apr 13, 2004 31.39 31.71 31.03 31.10 3,473,654 -0.28(-0.88%)
Apr 12, 2004 31.04 31.41 30.97 31.38 2,157,534 +0.60(+1.93%)
Apr 08, 2004 31.23 31.44 30.67 30.78 2,890,682 -0.31(-0.98%)
Apr 07, 2004 31.39 31.54 30.90 31.09 3,821,959 -0.45(-1.42%)
Apr 06, 2004 31.53 31.57 31.35 31.54 2,585,763 -0.13(-0.42%)
Apr 05, 2004 31.16 31.70 31.16 31.67 3,212,794 +0.52(+1.67%)
Apr 02, 2004 30.60 31.30 30.56 31.15 4,396,738 +0.80(+2.62%)
Apr 01, 2004 30.57 30.72 30.23 30.35 3,110,841 -0.22(-0.73%)
Mar 31, 2004 30.15 30.78 30.02 30.57 4,589,226 +0.55(+1.83%)
Mar 30, 2004 29.63 30.10 29.56 30.02 3,314,210 +0.30(+1.00%)
Mar 29, 2004 29.63 29.79 29.48 29.73 2,865,831 +0.43(+1.47%)
Mar 26, 2004 29.42 29.61 29.11 29.29 4,824,833 -0.28(-0.93%)
Mar 25, 2004 29.22 29.70 29.11 29.57 2,720,491 +0.51(+1.77%)
Mar 24, 2004 28.83 29.23 28.54 29.06 4,541,675 -0.06(-0.20%)
Mar 23, 2004 28.98 29.70 28.98 29.12 4,695,880 +0.32(+1.11%)
Mar 22, 2004 28.61 28.96 28.32 28.80 6,012,135 -0.56(-1.90%)
Mar 19, 2004 29.57 29.82 29.31 29.35 3,670,306 -0.22(-0.73%)
Mar 18, 2004 29.59 29.73 29.26 29.57 3,160,407 -0.06(-0.20%)
Mar 17, 2004 29.44 29.70 29.39 29.63 3,468,012 +0.29(+0.99%)
Mar 16, 2004 29.02 29.47 29.02 29.34 4,874,667 -0.28(-0.93%)
Mar 15, 2004 29.74 30.12 29.35 29.61 4,182,892 -0.39(-1.29%)
Mar 12, 2004 29.84 30.07 28.94 30.00 6,177,758 +0.11(+0.37%)
Mar 11, 2004 30.52 30.61 29.83 29.89 4,182,086 -0.72(-2.36%)
Mar 10, 2004 31.08 31.08 30.32 30.61 5,031,559 -0.42(-1.34%)
Mar 09, 2004 31.42 31.79 30.83 31.03 4,784,401 -0.55(-1.74%)
Mar 08, 2004 31.80 31.90 31.57 31.58 3,429,058 -0.22(-0.70%)
Mar 05, 2004 31.68 31.94 31.37 31.80 4,249,652 +0.07(+0.21%)
Mar 04, 2004 31.91 32.01 31.43 31.74 3,255,241 -0.32(-1.00%)
Mar 03, 2004 32.06 32.31 31.98 32.06 3,812,691 -0.20(-0.62%)
Mar 02, 2004 32.42 32.65 32.00 32.26 3,819,139 -0.33(-1.01%)
Mar 01, 2004 32.29 32.66 32.01 32.59 3,522,011 +0.30(+0.92%)
Feb 27, 2004 31.75 32.44 31.75 32.29 9,070,589 +0.69(+2.19%)
Feb 26, 2004 32.01 32.55 31.25 31.59 9,588,951 -1.03(-3.15%)
Feb 25, 2004 32.18 32.80 32.08 32.62 4,136,684 +0.45(+1.39%)
Feb 24, 2004 32.24 32.56 31.94 32.18 4,227,085 -0.30(-0.92%)
Feb 23, 2004 33.16 33.18 32.08 32.47 5,425,939 -0.54(-1.62%)
Feb 20, 2004 33.24 33.46 32.98 33.01 4,401,976 -0.13(-0.40%)
Feb 19, 2004 33.43 33.47 33.05 33.14 4,744,103 -0.05(-0.16%)
Feb 18, 2004 33.43 33.58 33.04 33.20 3,979,523 -0.01(-0.02%)
Feb 17, 2004 33.20 33.31 33.05 33.20 2,822,310 +0.11(+0.34%)
Feb 13, 2004 32.91 33.25 32.88 33.09 2,600,404 +0.06(+0.18%)
Feb 12, 2004 32.98 33.11 32.77 33.03 2,415,573 -0.09(-0.27%)
Feb 11, 2004 32.46 33.21 32.25 33.12 4,225,876 +0.54(+1.64%)
Feb 10, 2004 32.62 32.68 32.38 32.59 3,765,811 -0.14(-0.43%)
Feb 09, 2004 32.91 33.02 32.55 32.73 4,087,252 -0.29(-0.88%)
Feb 06, 2004 33.02 33.52 32.75 33.02 6,551,451 -0.01(-0.02%)
Feb 05, 2004 32.48 33.09 32.44 33.02 4,574,182 +0.60(+1.84%)
Feb 04, 2004 32.09 32.94 32.05 32.43 7,277,345 +0.34(+1.07%)
Feb 03, 2004 31.67 32.37 31.42 32.09 5,105,304 +0.42(+1.32%)
Feb 02, 2004 31.02 32.08 30.97 31.67 4,429,782 +0.59(+1.89%)
Jan 30, 2004 31.27 31.38 30.91 31.08 3,558,010 -0.41(-1.30%)
Jan 29, 2004 31.64 31.77 31.27 31.49 4,485,930 +0.57(+1.83%)
Jan 28, 2004 31.23 31.71 30.90 30.92 4,559,943 -0.30(-0.95%)
Jan 27, 2004 31.49 31.71 31.01 31.22 2,836,683 -0.37(-1.18%)
Jan 26, 2004 31.16 31.67 31.01 31.59 3,851,780 +0.44(+1.41%)
Jan 23, 2004 31.90 32.07 31.00 31.16 5,468,654 -0.78(-2.45%)
Jan 22, 2004 32.31 32.48 31.92 31.94 3,481,445 -0.52(-1.61%)
Jan 21, 2004 32.18 32.62 31.94 32.46 4,816,102 +0.31(+0.97%)
Jan 20, 2004 33.17 33.28 32.00 32.15 6,721,104 -0.62(-1.89%)
Jan 16, 2004 32.35 32.76 32.06 32.76 3,551,697 +0.72(+2.25%)
Jan 15, 2004 32.16 32.31 31.80 32.04 3,161,347 -0.05(-0.16%)
Jan 14, 2004 31.71 32.24 31.68 32.09 3,986,777 +0.65(+2.06%)
Jan 13, 2004 31.49 31.62 30.97 31.45 3,201,779 -0.13(-0.40%)
Jan 12, 2004 31.74 31.74 31.30 31.57 3,289,897 -0.17(-0.54%)
Jan 09, 2004 31.86 33.15 31.67 31.74 5,481,684 -0.16(-0.51%)
Jan 08, 2004 31.64 32.12 31.46 31.91 4,183,698 +0.43(+1.37%)
Jan 07, 2004 31.22 31.75 31.04 31.48 5,667,456 +0.26(+0.83%)
Jan 06, 2004 31.27 31.27 30.87 31.22 3,379,357 -0.10(-0.33%)
Jan 05, 2004 31.42 31.70 31.22 31.32 5,528,160 +0.06(+0.19%)
Jan 02, 2004 31.64 31.79 31.05 31.26 4,226,816 -0.11(-0.36%)
Dec 31, 2003 31.68 31.68 31.19 31.37 3,268,002 -0.10(-0.33%)
Dec 30, 2003 31.75 32.29 31.39 31.48 6,561,525 +0.21(+0.67%)
Dec 29, 2003 30.92 31.29 30.80 31.27 2,516,317 +0.39(+1.28%)
Dec 26, 2003 30.90 31.01 30.78 30.87 675,522 +0.08(+0.27%)
Dec 24, 2003 30.97 31.16 30.74 30.79 1,801,706 -0.43(-1.38%)
Dec 23, 2003 31.06 31.27 31.01 31.22 2,857,369 +0.25(+0.82%)
Dec 22, 2003 30.89 31.18 30.74 30.97 3,722,156 +0.09(+0.29%)
Dec 19, 2003 31.07 31.23 30.63 30.88 8,021,239 +0.10(+0.31%)
Dec 18, 2003 30.51 30.81 30.29 30.78 4,222,518 +0.36(+1.20%)
Dec 17, 2003 29.76 30.59 29.76 30.42 7,434,372 +0.69(+2.33%)
Dec 16, 2003 29.16 29.77 29.16 29.73 3,822,228 +0.54(+1.86%)
Dec 15, 2003 29.58 29.68 29.18 29.18 3,705,634 -0.13(-0.43%)
Dec 12, 2003 29.40 29.40 28.96 29.31 3,503,877 -0.14(-0.48%)
Dec 11, 2003 28.96 29.49 28.96 29.45 4,106,864 +0.51(+1.78%)
Dec 10, 2003 28.66 29.03 28.51 28.94 4,272,218 +0.22(+0.75%)
Dec 09, 2003 29.07 29.12 28.40 28.72 4,489,825 -0.40(-1.38%)
Dec 08, 2003 28.42 29.12 28.40 29.12 3,970,926 +0.83(+2.95%)
Dec 05, 2003 28.93 28.99 28.19 28.29 5,809,438 -0.83(-2.84%)
Dec 04, 2003 28.68 29.18 28.55 29.12 4,153,743 +0.44(+1.53%)
Dec 03, 2003 28.20 28.80 28.03 28.68 5,081,260 +0.51(+1.82%)
Dec 02, 2003 28.29 28.64 27.99 28.16 8,459,543 -0.14(-0.50%)
Dec 01, 2003 27.99 28.80 27.99 28.30 9,615,682 -0.28(-0.96%)
Nov 28, 2003 28.57 28.85 28.47 28.58 1,626,143 +0.08(+0.29%)
Nov 26, 2003 28.44 28.57 28.00 28.50 4,676,000 +0.01(+0.05%)
Nov 25, 2003 28.79 28.96 28.44 28.48 5,127,602 -0.47(-1.62%)
Nov 24, 2003 29.07 29.07 28.30 28.95 8,314,337 +0.02(+0.08%)
Nov 21, 2003 29.29 29.39 28.66 28.93 3,752,513 -0.36(-1.24%)
Nov 20, 2003 29.11 29.46 28.97 29.29 3,512,205 -0.04(-0.13%)
Nov 19, 2003 28.74 29.50 28.68 29.33 3,280,225 +0.42(+1.47%)
Nov 18, 2003 29.22 29.53 28.67 28.91 7,168,273 -0.68(-2.29%)
Nov 17, 2003 29.03 29.76 28.96 29.58 4,555,779 +0.36(+1.25%)
Nov 14, 2003 29.76 29.78 29.01 29.22 2,538,615 -0.48(-1.63%)
Nov 13, 2003 29.04 29.89 29.04 29.70 5,455,490 +0.62(+2.12%)
Nov 12, 2003 28.39 29.25 28.36 29.09 3,911,017 +0.56(+1.96%)
Nov 11, 2003 28.74 28.88 28.33 28.53 3,191,570 -0.38(-1.31%)
Nov 10, 2003 29.03 29.03 28.58 28.91 3,040,454 -0.05(-0.18%)
Nov 07, 2003 29.18 29.21 28.82 28.96 3,481,713 +0.01(+0.03%)
Nov 06, 2003 28.56 29.07 28.56 28.95 3,934,390 +0.22(+0.75%)
Nov 05, 2003 29.00 29.03 28.52 28.74 3,549,010 -0.10(-0.34%)
Nov 04, 2003 28.79 29.08 28.67 28.83 2,895,114 -0.13(-0.46%)
Nov 03, 2003 28.69 29.22 28.69 28.97 3,528,861 +0.31(+1.09%)
Oct 31, 2003 28.96 29.03 28.37 28.65 4,078,118 -0.21(-0.72%)
Oct 30, 2003 29.03 29.19 28.80 28.86 7,668,098 +0.20(+0.70%)
Oct 29, 2003 27.73 28.96 27.62 28.66 10,909,235 +1.83(+6.83%)
Oct 28, 2003 26.84 27.08 26.29 26.83 5,085,424 +0.00(+0.00%)
Oct 27, 2003 27.00 27.17 26.74 26.83 2,048,327 -0.18(-0.66%)
Oct 24, 2003 26.39 27.01 26.39 27.01 2,692,417 +0.25(+0.95%)
Oct 23, 2003 26.92 26.92 26.44 26.76 3,097,274 -0.16(-0.61%)
Oct 22, 2003 26.95 27.09 26.76 26.92 2,863,011 -0.33(-1.20%)
Oct 21, 2003 27.73 27.73 27.04 27.25 3,108,557 -0.50(-1.80%)
Oct 20, 2003 27.58 28.00 27.49 27.75 2,562,525 +0.02(+0.08%)
Oct 17, 2003 27.92 28.10 27.69 27.72 2,885,980 -0.16(-0.56%)
Oct 16, 2003 27.40 28.05 27.33 27.88 3,825,989 +0.33(+1.22%)
Oct 15, 2003 27.49 27.61 27.25 27.55 3,780,990 -0.11(-0.40%)
Oct 14, 2003 27.55 27.72 27.41 27.66 3,860,242 -0.11(-0.40%)
Oct 13, 2003 27.52 27.77 27.47 27.77 2,902,234 +0.26(+0.95%)
Oct 10, 2003 27.55 27.72 27.46 27.51 3,460,087 +0.12(+0.43%)
Oct 09, 2003 27.34 27.74 27.22 27.39 4,877,488 +0.38(+1.41%)
Oct 08, 2003 26.73 27.13 26.61 27.01 3,018,022 +0.08(+0.30%)
Oct 07, 2003 26.88 27.02 26.45 26.93 2,940,248 +0.27(+1.01%)
Oct 06, 2003 26.50 26.74 26.25 26.66 2,866,503 -0.03(-0.11%)
Oct 03, 2003 26.68 27.04 26.48 26.69 4,722,745 +0.39(+1.47%)
Oct 02, 2003 26.06 26.39 25.91 26.30 3,142,273 -0.01(-0.03%)
Oct 01, 2003 25.68 26.32 25.61 26.31 3,662,247 +0.75(+2.94%)
Sep 30, 2003 25.42 25.76 25.23 25.56 3,681,052 -0.09(-0.35%)
Sep 29, 2003 25.65 25.94 25.54 25.65 4,531,466 +0.33(+1.29%)
Sep 26, 2003 25.18 25.59 25.09 25.32 4,086,177 +0.19(+0.74%)
Sep 25, 2003 25.28 25.68 25.06 25.13 4,104,311 -0.33(-1.29%)
Sep 24, 2003 25.98 26.12 25.37 25.46 4,070,461 -0.71(-2.70%)
Sep 23, 2003 25.83 26.29 25.51 26.17 4,508,631 +0.19(+0.75%)
Sep 22, 2003 26.39 26.39 25.84 25.97 3,870,585 -0.67(-2.51%)
Sep 19, 2003 26.90 27.25 26.55 26.64 4,678,015 -0.26(-0.97%)
Sep 18, 2003 26.56 27.05 26.41 26.90 4,532,138 +0.53(+2.00%)
Sep 17, 2003 26.59 26.69 26.38 26.38 2,143,295 -0.28(-1.06%)
Sep 16, 2003 26.41 26.76 26.41 26.66 4,092,894 +0.23(+0.87%)
Sep 15, 2003 26.36 26.55 26.21 26.43 3,006,739 -0.12(-0.45%)
Sep 12, 2003 26.59 26.80 26.41 26.55 4,672,239 -0.04(-0.17%)
Sep 11, 2003 26.52 26.88 26.14 26.59 5,267,435 +0.07(+0.28%)
Sep 10, 2003 26.93 27.17 26.30 26.52 5,452,267 -0.53(-1.95%)
Sep 09, 2003 27.36 27.48 26.99 27.05 4,647,926 -0.47(-1.70%)
Sep 08, 2003 27.88 27.98 27.35 27.52 6,186,623 -0.15(-0.54%)
Sep 05, 2003 28.21 28.21 27.40 27.66 5,290,942 -0.54(-1.93%)
Sep 04, 2003 28.57 28.86 28.13 28.21 4,246,159 -0.36(-1.25%)
Sep 03, 2003 28.14 28.96 27.92 28.57 6,632,046 +0.51(+1.80%)
Sep 02, 2003 27.76 28.13 27.72 28.06 4,009,343 +0.22(+0.80%)
Aug 29, 2003 27.48 27.89 27.23 27.84 3,735,723 +0.31(+1.11%)
Aug 28, 2003 26.90 27.60 26.82 27.53 5,371,940 +0.63(+2.32%)
Aug 27, 2003 26.54 27.06 26.31 26.90 5,145,870 +0.32(+1.20%)
Aug 26, 2003 26.20 26.65 26.14 26.58 4,557,525 +0.31(+1.16%)
Aug 25, 2003 26.55 26.63 26.15 26.28 3,997,791 -0.28(-1.07%)
Aug 22, 2003 26.54 27.01 26.39 26.56 8,623,957 +0.55(+2.12%)
Aug 21, 2003 25.68 26.24 25.67 26.01 5,254,808 +0.43(+1.69%)
Aug 20, 2003 25.56 25.78 25.29 25.58 4,114,520 +0.02(+0.09%)
Aug 19, 2003 25.04 25.57 24.96 25.56 6,116,774 +0.56(+2.23%)
Aug 18, 2003 24.64 25.06 24.57 25.00 4,012,030 +0.48(+1.94%)
Aug 15, 2003 24.68 24.68 24.31 24.52 2,234,905 -0.03(-0.12%)
Aug 14, 2003 24.20 24.60 23.91 24.55 3,057,917 +0.45(+1.85%)
Aug 13, 2003 24.15 24.37 23.99 24.11 2,478,034 -0.17(-0.71%)
Aug 12, 2003 23.91 24.28 23.87 24.28 2,847,026 +0.29(+1.21%)
Aug 11, 2003 24.12 24.23 23.61 23.99 2,909,890 -0.02(-0.09%)
Aug 08, 2003 23.77 24.22 23.76 24.01 3,687,231 +0.24(+1.00%)
Aug 07, 2003 23.61 23.81 23.34 23.77 2,237,189 +0.01(+0.06%)
Aug 06, 2003 23.26 24.02 23.08 23.76 4,372,694 +0.51(+2.21%)
Aug 05, 2003 23.79 23.96 23.24 23.24 5,255,614 -0.74(-3.10%)
Aug 04, 2003 23.97 24.31 23.79 23.99 4,343,948 -0.15(-0.62%)
Aug 01, 2003 24.35 24.57 24.11 24.14 4,760,894 -0.52(-2.11%)
Jul 31, 2003 24.28 24.86 24.28 24.66 7,006,142 +0.45(+1.84%)
Jul 30, 2003 23.82 24.24 23.82 24.21 4,359,127 +0.35(+1.47%)
Jul 29, 2003 24.27 24.47 23.82 23.86 4,719,522 -0.54(-2.20%)
Jul 28, 2003 24.33 24.56 24.20 24.40 4,472,632 +0.07(+0.28%)
Jul 25, 2003 23.49 24.40 23.20 24.33 5,670,142 +0.36(+1.49%)
Jul 24, 2003 24.27 24.46 23.96 23.97 7,818,542 -0.36(-1.50%)
Jul 23, 2003 24.00 24.75 23.64 24.34 6,450,170 +0.09(+0.37%)
Jul 22, 2003 23.97 24.38 23.97 24.25 5,977,479 +0.16(+0.68%)
Jul 21, 2003 24.57 24.57 23.93 24.08 6,078,894 -0.74(-3.00%)
Jul 18, 2003 24.72 24.83 24.21 24.83 5,423,521 +0.13(+0.54%)
Jul 17, 2003 24.68 24.98 23.91 24.69 4,870,638 -0.16(-0.66%)
Jul 16, 2003 24.86 25.27 24.62 24.86 4,960,367 -0.04(-0.15%)
Jul 15, 2003 24.90 25.35 24.57 24.89 12,467,409 -0.85(-3.30%)
Jul 14, 2003 26.35 26.38 25.68 25.74 5,527,086 -0.45(-1.71%)
Jul 11, 2003 25.85 26.19 25.80 26.19 2,805,654 +0.36(+1.41%)
Jul 10, 2003 25.93 26.17 25.69 25.83 2,824,728 -0.40(-1.53%)
Jul 09, 2003 26.06 26.47 25.78 26.23 4,636,912 +0.18(+0.69%)
Jul 08, 2003 26.15 26.20 25.59 26.05 4,195,653 -0.01(-0.06%)
Jul 07, 2003 25.97 26.20 25.84 26.06 4,959,964 +0.32(+1.24%)
Jul 03, 2003 25.54 25.80 25.48 25.74 3,027,022 -0.16(-0.63%)
Jul 02, 2003 25.62 26.00 25.50 25.91 5,369,119 +0.11(+0.43%)
Jul 01, 2003 25.39 25.87 25.24 25.80 7,580,383 +0.25(+0.96%)
Jun 30, 2003 25.72 25.89 25.33 25.55 6,660,926 +0.07(+0.29%)
Jun 27, 2003 25.54 25.91 25.46 25.48 3,191,570 -0.13(-0.52%)
Jun 26, 2003 25.48 25.97 25.40 25.61 3,762,722 -0.01(-0.03%)
Jun 25, 2003 25.71 26.17 25.49 25.62 3,173,437 -0.07(-0.26%)
Jun 24, 2003 25.58 26.13 25.55 25.68 5,471,072 +0.03(+0.12%)
Jun 23, 2003 25.94 26.20 25.57 25.65 6,569,585 -0.80(-3.01%)
Jun 20, 2003 26.43 26.67 26.20 26.45 7,820,826 +0.02(+0.08%)
Jun 19, 2003 26.39 26.59 26.13 26.43 6,313,561 -0.25(-0.92%)
Jun 18, 2003 26.80 26.81 26.25 26.67 10,957,458 -0.24(-0.89%)
Jun 17, 2003 26.73 27.81 26.45 26.91 7,785,633 -0.19(-0.71%)
Jun 16, 2003 26.54 27.13 26.35 27.11 5,965,658 +0.80(+3.03%)
Jun 13, 2003 26.61 26.76 26.08 26.31 6,746,357 -0.31(-1.15%)
Jun 12, 2003 26.73 26.73 26.00 26.61 6,602,495 +0.26(+0.99%)
Jun 11, 2003 25.54 26.35 25.31 26.35 7,082,842 +0.81(+3.18%)
Jun 10, 2003 25.17 26.23 24.57 25.54 8,362,829 +0.85(+3.44%)
Jun 09, 2003 25.61 25.83 24.44 24.69 8,046,358 -1.26(-4.85%)
Jun 06, 2003 25.42 26.19 25.27 25.95 9,163,408 +0.88(+3.50%)
Jun 05, 2003 24.98 25.27 24.76 25.07 6,219,399 +0.10(+0.39%)
Jun 04, 2003 23.91 25.04 23.85 24.98 9,984,002 +1.07(+4.48%)
Jun 03, 2003 23.79 23.93 23.60 23.90 5,887,212 +0.11(+0.47%)
Jun 02, 2003 23.15 24.17 23.08 23.79 9,869,422 +0.96(+4.21%)
May 30, 2003 22.48 22.97 22.45 22.83 5,670,277 +0.54(+2.40%)
May 29, 2003 22.62 22.97 22.19 22.30 4,834,504 -0.32(-1.42%)
May 28, 2003 22.30 22.82 22.26 22.62 5,937,853 +0.36(+1.61%)
May 27, 2003 22.33 22.33 21.89 22.26 6,243,712 -0.07(-0.30%)
May 23, 2003 21.60 22.79 21.41 22.33 7,746,275 +0.66(+3.06%)
May 22, 2003 21.44 21.78 21.41 21.66 3,352,627 +0.22(+1.04%)
May 21, 2003 21.44 21.81 21.25 21.44 4,363,828 -0.10(-0.45%)
May 20, 2003 21.72 21.78 21.31 21.54 5,064,469 -0.10(-0.48%)
May 19, 2003 22.37 22.38 21.55 21.64 6,079,029 -1.00(-4.44%)
May 16, 2003 22.59 22.90 22.41 22.65 7,015,814 +0.19(+0.86%)
May 15, 2003 22.00 22.52 21.96 22.45 6,278,771 +0.50(+2.27%)
May 14, 2003 22.11 22.21 21.69 21.95 4,604,136 -0.04(-0.20%)
May 13, 2003 22.17 22.17 21.81 22.00 5,071,588 -0.20(-0.91%)
May 12, 2003 21.51 22.32 21.46 22.20 6,820,908 +0.54(+2.47%)
May 09, 2003 21.25 21.66 21.07 21.66 5,552,473 +0.71(+3.41%)
May 08, 2003 20.84 21.15 20.80 20.95 3,945,673 -0.18(-0.85%)
May 07, 2003 20.95 21.57 20.85 21.13 6,269,905 +0.18(+0.85%)
May 06, 2003 20.47 21.04 20.40 20.95 7,334,299 +0.39(+1.88%)
May 05, 2003 20.93 21.14 20.44 20.56 9,457,984 -0.74(-3.49%)
May 02, 2003 20.51 21.42 20.47 21.31 7,628,875 +1.12(+5.57%)
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.