Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 33.70 33.73 33.20 33.27 3,433,742 -0.44(-1.29%)
Apr 29, 2004 34.31 34.40 33.56 33.70 3,189,529 -0.61(-1.77%)
Apr 28, 2004 34.33 34.99 33.94 34.31 7,761,565 +0.37(+1.10%)
Apr 27, 2004 33.69 34.29 33.69 33.94 3,711,578 +0.24(+0.72%)
Apr 26, 2004 33.62 33.90 33.45 33.69 4,249,155 +0.62(+1.86%)
Apr 23, 2004 32.85 33.31 32.63 33.08 2,856,126 +0.14(+0.43%)
Apr 22, 2004 32.49 33.22 32.22 32.94 4,598,343 +1.11(+3.48%)
Apr 21, 2004 31.55 32.12 31.41 31.83 2,743,067 +0.23(+0.74%)
Apr 20, 2004 32.31 32.49 31.60 31.60 2,941,466 -0.73(-2.27%)
Apr 19, 2004 32.44 32.50 32.25 32.33 1,684,724 -0.01(-0.02%)
Apr 16, 2004 32.75 32.91 32.26 32.34 3,368,807 -0.02(-0.07%)
Apr 15, 2004 32.61 32.75 32.03 32.36 1,945,749 -0.03(-0.10%)
Apr 14, 2004 32.52 32.65 32.28 32.39 2,139,015 -0.16(-0.50%)
Apr 13, 2004 32.86 33.20 32.48 32.56 3,318,630 -0.29(-0.88%)
Apr 12, 2004 32.49 32.88 32.42 32.84 2,061,246 +0.62(+1.93%)
Apr 08, 2004 32.69 32.91 32.10 32.22 2,761,675 -0.32(-0.98%)
Apr 07, 2004 32.85 33.01 32.35 32.54 3,651,391 -0.47(-1.42%)
Apr 06, 2004 33.00 33.04 32.81 33.01 2,470,364 -0.14(-0.42%)
Apr 05, 2004 32.61 33.18 32.61 33.15 3,069,412 +0.55(+1.67%)
Apr 02, 2004 32.03 32.76 31.99 32.60 4,200,518 +0.83(+2.62%)
Apr 01, 2004 32.00 32.16 31.64 31.77 2,972,009 -0.23(-0.73%)
Mar 31, 2004 31.56 32.22 31.42 32.00 4,384,416 +0.58(+1.84%)
Mar 30, 2004 31.01 31.50 30.94 31.43 3,166,301 +0.31(+1.00%)
Mar 29, 2004 31.01 31.19 30.86 31.11 2,737,934 +0.45(+1.47%)
Mar 26, 2004 30.80 30.99 30.47 30.66 4,609,508 -0.29(-0.93%)
Mar 25, 2004 30.59 31.09 30.47 30.95 2,599,080 +0.54(+1.77%)
Mar 24, 2004 30.18 30.60 29.88 30.41 4,338,987 -0.06(-0.20%)
Mar 23, 2004 30.34 31.08 30.34 30.48 4,486,310 +0.34(+1.11%)
Mar 22, 2004 29.95 30.31 29.64 30.14 5,743,822 -0.58(-1.90%)
Mar 19, 2004 30.95 31.21 30.68 30.73 3,506,506 -0.23(-0.73%)
Mar 18, 2004 30.97 31.11 30.62 30.95 3,019,363 -0.06(-0.20%)
Mar 17, 2004 30.82 31.08 30.76 31.01 3,313,240 +0.30(+0.99%)
Mar 16, 2004 30.37 30.85 30.37 30.71 4,657,119 -0.29(-0.93%)
Mar 15, 2004 31.13 31.53 30.73 31.00 3,996,216 -0.41(-1.29%)
Mar 12, 2004 31.23 31.47 30.29 31.40 5,902,054 +0.12(+0.37%)
Mar 11, 2004 31.95 32.04 31.22 31.29 3,995,446 -0.76(-2.36%)
Mar 10, 2004 32.53 32.53 31.74 32.04 4,807,009 -0.44(-1.34%)
Mar 09, 2004 32.88 33.27 32.27 32.48 4,570,880 -0.58(-1.74%)
Mar 08, 2004 33.29 33.39 33.04 33.06 3,276,024 -0.23(-0.70%)
Mar 05, 2004 33.16 33.43 32.84 33.29 4,059,996 +0.07(+0.21%)
Mar 04, 2004 33.41 33.51 32.90 33.22 3,109,964 -0.34(-1.00%)
Mar 03, 2004 33.56 33.82 33.48 33.55 3,642,536 -0.21(-0.62%)
Mar 02, 2004 33.94 34.18 33.49 33.76 3,648,696 -0.34(-1.01%)
Mar 01, 2004 33.80 34.19 33.51 34.11 3,364,829 +0.31(+0.92%)
Feb 27, 2004 33.23 33.95 33.23 33.80 8,665,783 +0.72(+2.19%)
Feb 26, 2004 33.51 34.07 32.70 33.07 9,161,011 -1.08(-3.15%)
Feb 25, 2004 33.68 34.33 33.58 34.15 3,952,070 +0.47(+1.39%)
Feb 24, 2004 33.74 34.08 33.43 33.68 4,038,436 -0.31(-0.92%)
Feb 23, 2004 34.71 34.73 33.58 33.99 5,183,788 -0.56(-1.62%)
Feb 20, 2004 34.79 35.02 34.52 34.55 4,205,523 -0.14(-0.40%)
Feb 19, 2004 34.99 35.03 34.60 34.69 4,532,381 -0.05(-0.16%)
Feb 18, 2004 34.99 35.14 34.58 34.75 3,801,923 -0.01(-0.02%)
Feb 17, 2004 34.75 34.87 34.59 34.75 2,696,355 +0.12(+0.34%)
Feb 13, 2004 34.44 34.80 34.42 34.64 2,484,352 +0.06(+0.18%)
Feb 12, 2004 34.52 34.66 34.30 34.57 2,307,769 -0.09(-0.27%)
Feb 11, 2004 33.97 34.76 33.76 34.67 4,037,281 +0.56(+1.65%)
Feb 10, 2004 34.15 34.21 33.90 34.11 3,597,749 -0.15(-0.43%)
Feb 09, 2004 34.44 34.56 34.07 34.26 3,904,844 -0.30(-0.88%)
Feb 06, 2004 34.57 35.08 34.28 34.56 6,259,070 -0.01(-0.02%)
Feb 05, 2004 34.00 34.64 33.96 34.57 4,370,043 +0.62(+1.84%)
Feb 04, 2004 33.59 34.48 33.55 33.94 6,952,569 +0.36(+1.07%)
Feb 03, 2004 33.15 33.88 32.89 33.59 4,877,462 +0.44(+1.32%)
Feb 02, 2004 32.47 33.58 32.42 33.15 4,232,087 +0.62(+1.89%)
Jan 30, 2004 32.73 32.84 32.35 32.53 3,399,222 -0.43(-1.30%)
Jan 29, 2004 33.12 33.26 32.73 32.96 4,285,730 +0.59(+1.83%)
Jan 28, 2004 32.69 33.20 32.34 32.37 4,356,440 -0.31(-0.95%)
Jan 27, 2004 32.96 33.20 32.46 32.68 2,710,086 -0.39(-1.18%)
Jan 26, 2004 32.61 33.15 32.46 33.07 3,679,881 +0.46(+1.41%)
Jan 23, 2004 33.39 33.57 32.45 32.61 5,224,597 -0.82(-2.45%)
Jan 22, 2004 33.82 34.00 33.41 33.43 3,326,073 -0.55(-1.61%)
Jan 21, 2004 33.69 34.15 33.43 33.97 4,601,166 +0.33(+0.97%)
Jan 20, 2004 34.72 34.84 33.49 33.65 6,421,152 -0.65(-1.89%)
Jan 16, 2004 33.86 34.29 33.55 34.29 3,393,190 +0.76(+2.25%)
Jan 15, 2004 33.66 33.82 33.28 33.54 3,020,261 -0.05(-0.16%)
Jan 14, 2004 33.20 33.74 33.16 33.59 3,808,853 +0.68(+2.06%)
Jan 13, 2004 32.96 33.09 32.42 32.91 3,058,889 -0.13(-0.40%)
Jan 12, 2004 33.23 33.23 32.77 33.05 3,143,074 -0.18(-0.54%)
Jan 09, 2004 33.35 34.70 33.15 33.23 5,237,045 -0.17(-0.51%)
Jan 08, 2004 33.12 33.62 32.93 33.40 3,996,986 +0.45(+1.37%)
Jan 07, 2004 32.67 33.23 32.49 32.95 5,414,526 +0.27(+0.83%)
Jan 06, 2004 32.73 32.73 32.31 32.67 3,228,542 -0.11(-0.33%)
Jan 05, 2004 32.88 33.18 32.68 32.78 5,281,447 +0.06(+0.19%)
Jan 02, 2004 33.12 33.27 32.50 32.72 4,038,180 -0.12(-0.36%)
Dec 31, 2003 33.16 33.16 32.64 32.84 3,122,156 -0.11(-0.33%)
Dec 30, 2003 33.23 33.80 32.86 32.95 6,268,695 +0.22(+0.67%)
Dec 29, 2003 32.37 32.75 32.24 32.73 2,404,017 +0.41(+1.28%)
Dec 26, 2003 32.34 32.46 32.22 32.31 645,374 +0.09(+0.27%)
Dec 24, 2003 32.42 32.62 32.17 32.23 1,721,298 -0.45(-1.38%)
Dec 23, 2003 32.51 32.73 32.46 32.68 2,729,849 +0.26(+0.82%)
Dec 22, 2003 32.33 32.63 32.17 32.42 3,556,042 +0.09(+0.29%)
Dec 19, 2003 32.52 32.69 32.07 32.32 7,663,264 +0.10(+0.31%)
Dec 18, 2003 31.93 32.24 31.71 32.22 4,034,073 +0.38(+1.20%)
Dec 17, 2003 31.15 32.02 31.15 31.84 7,102,587 +0.72(+2.33%)
Dec 16, 2003 30.52 31.16 30.52 31.11 3,651,648 +0.57(+1.86%)
Dec 15, 2003 30.96 31.07 30.55 30.55 3,540,257 -0.13(-0.43%)
Dec 12, 2003 30.77 30.77 30.31 30.68 3,347,504 -0.15(-0.48%)
Dec 11, 2003 30.31 30.87 30.31 30.83 3,923,581 +0.54(+1.78%)
Dec 10, 2003 30.00 30.39 29.84 30.29 4,081,556 +0.23(+0.75%)
Dec 09, 2003 30.43 30.48 29.73 30.06 4,289,451 -0.42(-1.38%)
Dec 08, 2003 29.75 30.48 29.73 30.48 3,793,710 +0.87(+2.95%)
Dec 05, 2003 30.28 30.34 29.51 29.61 5,550,171 -0.86(-2.84%)
Dec 04, 2003 30.02 30.55 29.88 30.48 3,968,368 +0.46(+1.53%)
Dec 03, 2003 29.52 30.14 29.34 30.02 4,854,491 +0.54(+1.82%)
Dec 02, 2003 29.61 29.98 29.30 29.48 8,082,007 -0.15(-0.50%)
Dec 01, 2003 29.30 30.14 29.30 29.63 9,186,549 -0.29(-0.96%)
Nov 28, 2003 29.91 30.20 29.80 29.91 1,553,570 +0.09(+0.29%)
Nov 26, 2003 29.77 29.91 29.31 29.83 4,467,318 +0.02(+0.05%)
Nov 25, 2003 30.13 30.31 29.77 29.81 4,898,765 -0.49(-1.62%)
Nov 24, 2003 30.43 30.43 29.63 30.30 7,943,281 +0.02(+0.08%)
Nov 21, 2003 30.66 30.76 30.00 30.28 3,585,044 -0.38(-1.25%)
Nov 20, 2003 30.47 30.83 30.32 30.66 3,355,461 -0.04(-0.13%)
Nov 19, 2003 30.08 30.87 30.02 30.70 3,133,834 +0.44(+1.47%)
Nov 18, 2003 30.59 30.91 30.01 30.26 6,848,364 -0.71(-2.29%)
Nov 17, 2003 30.39 31.15 30.31 30.97 4,352,462 +0.38(+1.25%)
Nov 14, 2003 31.15 31.17 30.37 30.59 2,425,320 -0.51(-1.63%)
Nov 13, 2003 30.40 31.29 30.40 31.09 5,212,020 +0.65(+2.12%)
Nov 12, 2003 29.72 30.62 29.69 30.44 3,736,474 +0.58(+1.96%)
Nov 11, 2003 30.08 30.23 29.66 29.86 3,049,136 -0.40(-1.31%)
Nov 10, 2003 30.39 30.39 29.91 30.26 2,904,764 -0.05(-0.18%)
Nov 07, 2003 30.55 30.57 30.16 30.31 3,326,330 +0.01(+0.03%)
Nov 06, 2003 29.89 30.43 29.89 30.30 3,758,804 +0.23(+0.75%)
Nov 05, 2003 30.35 30.39 29.85 30.08 3,390,623 -0.10(-0.34%)
Nov 04, 2003 30.13 30.44 30.01 30.18 2,765,910 -0.14(-0.46%)
Nov 03, 2003 30.03 30.59 30.03 30.32 3,371,374 +0.33(+1.09%)
Oct 31, 2003 30.31 30.39 29.70 29.99 3,896,118 -0.22(-0.72%)
Oct 30, 2003 30.39 30.55 30.14 30.21 7,325,882 +0.21(+0.70%)
Oct 29, 2003 29.03 30.31 28.91 30.00 10,422,373 +1.92(+6.83%)
Oct 28, 2003 28.09 28.35 27.51 28.08 4,858,469 +0.00(+0.00%)
Oct 27, 2003 28.26 28.43 27.99 28.08 1,956,913 -0.19(-0.66%)
Oct 24, 2003 27.62 28.27 27.62 28.27 2,572,259 +0.26(+0.95%)
Oct 23, 2003 28.18 28.18 27.68 28.01 2,959,047 -0.17(-0.61%)
Oct 22, 2003 28.21 28.36 28.01 28.18 2,735,239 -0.34(-1.20%)
Oct 21, 2003 29.03 29.03 28.30 28.52 2,969,827 -0.52(-1.80%)
Oct 20, 2003 28.87 29.31 28.77 29.04 2,448,163 +0.02(+0.08%)
Oct 17, 2003 29.22 29.42 28.98 29.02 2,757,183 -0.16(-0.56%)
Oct 16, 2003 28.68 29.36 28.61 29.18 3,655,241 +0.35(+1.22%)
Oct 15, 2003 28.77 28.90 28.53 28.83 3,612,250 -0.12(-0.40%)
Oct 14, 2003 28.83 29.01 28.69 28.95 3,687,965 -0.12(-0.40%)
Oct 13, 2003 28.80 29.07 28.75 29.07 2,772,711 +0.27(+0.95%)
Oct 10, 2003 28.83 29.02 28.74 28.79 3,305,669 +0.12(+0.43%)
Oct 09, 2003 28.62 29.03 28.49 28.67 4,659,814 +0.40(+1.41%)
Oct 08, 2003 27.97 28.40 27.86 28.27 2,883,332 +0.09(+0.30%)
Oct 07, 2003 28.13 28.28 27.69 28.18 2,809,029 +0.28(+1.01%)
Oct 06, 2003 27.74 27.99 27.48 27.90 2,738,575 -0.03(-0.11%)
Oct 03, 2003 27.93 28.30 27.72 27.94 4,511,977 +0.41(+1.47%)
Oct 02, 2003 27.27 27.62 27.13 27.53 3,002,038 -0.01(-0.03%)
Oct 01, 2003 26.88 27.55 26.81 27.54 3,498,806 +0.79(+2.94%)
Sep 30, 2003 26.61 26.96 26.41 26.75 3,516,772 -0.09(-0.35%)
Sep 29, 2003 26.84 27.16 26.74 26.84 4,329,234 +0.34(+1.29%)
Sep 26, 2003 26.35 26.79 26.26 26.50 3,903,818 +0.19(+0.74%)
Sep 25, 2003 26.46 26.88 26.23 26.31 3,921,142 -0.34(-1.29%)
Sep 24, 2003 27.20 27.34 26.56 26.65 3,888,803 -0.74(-2.70%)
Sep 23, 2003 27.03 27.52 26.70 27.39 4,307,418 +0.20(+0.75%)
Sep 22, 2003 27.62 27.62 27.05 27.19 3,697,847 -0.70(-2.51%)
Sep 19, 2003 28.16 28.52 27.80 27.89 4,469,243 -0.27(-0.97%)
Sep 18, 2003 27.80 28.32 27.65 28.16 4,329,875 +0.55(+2.00%)
Sep 17, 2003 27.83 27.94 27.61 27.61 2,047,643 -0.30(-1.06%)
Sep 16, 2003 27.65 28.01 27.65 27.90 3,910,234 +0.24(+0.87%)
Sep 15, 2003 27.59 27.80 27.44 27.66 2,872,553 -0.12(-0.45%)
Sep 12, 2003 27.83 28.05 27.64 27.79 4,463,724 -0.05(-0.17%)
Sep 11, 2003 27.76 28.13 27.36 27.83 5,032,357 +0.08(+0.28%)
Sep 10, 2003 28.19 28.43 27.53 27.76 5,208,940 -0.55(-1.95%)
Sep 09, 2003 28.64 28.76 28.25 28.31 4,440,496 -0.49(-1.70%)
Sep 08, 2003 29.18 29.29 28.63 28.80 5,910,524 -0.16(-0.54%)
Sep 05, 2003 29.53 29.53 28.68 28.96 5,054,815 -0.57(-1.93%)
Sep 04, 2003 29.90 30.20 29.45 29.53 4,056,659 -0.37(-1.25%)
Sep 03, 2003 29.46 30.31 29.23 29.90 6,336,068 +0.53(+1.80%)
Sep 02, 2003 29.06 29.44 29.02 29.37 3,830,412 +0.23(+0.80%)
Aug 29, 2003 28.76 29.19 28.50 29.14 3,569,003 +0.32(+1.11%)
Aug 28, 2003 28.16 28.89 28.07 28.82 5,132,199 +0.65(+2.32%)
Aug 27, 2003 27.78 28.33 27.54 28.16 4,916,218 +0.34(+1.20%)
Aug 26, 2003 27.43 27.90 27.36 27.83 4,354,130 +0.32(+1.16%)
Aug 25, 2003 27.80 27.87 27.37 27.51 3,819,376 -0.30(-1.06%)
Aug 22, 2003 27.78 28.27 27.62 27.80 8,239,083 +0.58(+2.12%)
Aug 21, 2003 26.88 27.47 26.87 27.23 5,020,294 +0.45(+1.69%)
Aug 20, 2003 26.75 26.98 26.47 26.77 3,930,895 +0.02(+0.09%)
Aug 19, 2003 26.21 26.77 26.13 26.75 5,843,792 +0.58(+2.23%)
Aug 18, 2003 25.79 26.23 25.71 26.17 3,832,979 +0.50(+1.94%)
Aug 15, 2003 25.83 25.83 25.45 25.67 2,135,165 -0.03(-0.12%)
Aug 14, 2003 25.33 25.75 25.03 25.70 2,921,447 +0.47(+1.85%)
Aug 13, 2003 25.28 25.50 25.11 25.23 2,367,443 -0.18(-0.71%)
Aug 12, 2003 25.03 25.42 24.98 25.41 2,719,967 +0.30(+1.21%)
Aug 11, 2003 25.25 25.36 24.71 25.11 2,780,026 -0.02(-0.09%)
Aug 08, 2003 24.88 25.35 24.87 25.13 3,522,676 +0.25(+1.00%)
Aug 07, 2003 24.72 24.92 24.43 24.88 2,137,346 +0.02(+0.06%)
Aug 06, 2003 24.35 25.14 24.16 24.87 4,177,547 +0.54(+2.21%)
Aug 05, 2003 24.90 25.08 24.33 24.33 5,021,064 -0.78(-3.10%)
Aug 04, 2003 25.09 25.44 24.90 25.11 4,150,084 -0.16(-0.62%)
Aug 01, 2003 25.49 25.71 25.23 25.26 4,548,423 -0.55(-2.11%)
Jul 31, 2003 25.42 26.03 25.42 25.81 6,693,469 +0.47(+1.84%)
Jul 30, 2003 24.94 25.37 24.94 25.34 4,164,585 +0.37(+1.47%)
Jul 29, 2003 25.40 25.61 24.93 24.97 4,508,897 -0.56(-2.20%)
Jul 28, 2003 25.47 25.71 25.33 25.54 4,273,025 +0.07(+0.28%)
Jul 25, 2003 24.58 25.54 24.28 25.47 5,417,093 +0.37(+1.49%)
Jul 24, 2003 25.40 25.60 25.08 25.09 7,469,613 -0.38(-1.50%)
Jul 23, 2003 25.12 25.91 24.74 25.47 6,162,309 +0.09(+0.37%)
Jul 22, 2003 25.09 25.52 25.09 25.38 5,710,713 +0.17(+0.68%)
Jul 21, 2003 25.71 25.71 25.04 25.21 5,807,603 -0.78(-3.00%)
Jul 18, 2003 25.88 25.99 25.34 25.99 5,181,478 +0.14(+0.54%)
Jul 17, 2003 25.83 26.15 25.03 25.85 4,653,269 -0.17(-0.66%)
Jul 16, 2003 26.03 26.46 25.77 26.02 4,738,994 -0.04(-0.15%)
Jul 15, 2003 26.07 26.53 25.71 26.06 11,911,008 -0.89(-3.30%)
Jul 14, 2003 27.59 27.61 26.88 26.95 5,280,420 -0.47(-1.71%)
Jul 11, 2003 27.06 27.41 27.01 27.41 2,680,442 +0.38(+1.41%)
Jul 10, 2003 27.14 27.39 26.89 27.03 2,698,665 -0.42(-1.53%)
Jul 09, 2003 27.27 27.70 26.98 27.45 4,429,973 +0.19(+0.69%)
Jul 08, 2003 27.37 27.43 26.79 27.27 4,008,407 -0.02(-0.06%)
Jul 07, 2003 27.18 27.43 27.05 27.28 4,738,609 +0.34(+1.24%)
Jul 03, 2003 26.73 27.01 26.67 26.95 2,891,931 -0.17(-0.63%)
Jul 02, 2003 26.82 27.22 26.69 27.12 5,129,504 +0.12(+0.43%)
Jul 01, 2003 26.57 27.08 26.42 27.00 7,242,083 +0.26(+0.96%)
Jun 30, 2003 26.92 27.10 26.52 26.74 6,363,659 +0.08(+0.29%)
Jun 27, 2003 26.73 27.12 26.65 26.67 3,049,136 -0.14(-0.52%)
Jun 26, 2003 26.67 27.18 26.59 26.81 3,594,797 -0.01(-0.03%)
Jun 25, 2003 26.91 27.39 26.68 26.81 3,031,811 -0.07(-0.26%)
Jun 24, 2003 26.77 27.35 26.74 26.88 5,226,907 +0.03(+0.12%)
Jun 23, 2003 27.15 27.43 26.77 26.85 6,276,395 -0.83(-3.01%)
Jun 20, 2003 27.66 27.92 27.43 27.69 7,471,794 +0.02(+0.08%)
Jun 19, 2003 27.62 27.83 27.35 27.66 6,031,796 -0.26(-0.92%)
Jun 18, 2003 28.05 28.06 27.48 27.92 10,468,443 -0.25(-0.89%)
Jun 17, 2003 27.97 29.11 27.69 28.17 7,438,172 -0.20(-0.71%)
Jun 16, 2003 27.78 28.40 27.59 28.37 5,699,420 +0.83(+3.03%)
Jun 13, 2003 27.86 28.01 27.30 27.54 6,445,278 -0.32(-1.15%)
Jun 12, 2003 27.97 27.97 27.22 27.86 6,307,836 +0.27(+0.99%)
Jun 11, 2003 26.74 27.59 26.49 27.59 6,766,746 +0.85(+3.18%)
Jun 10, 2003 26.35 27.46 25.71 26.74 7,989,609 +0.89(+3.44%)
Jun 09, 2003 26.81 27.04 25.58 25.85 7,687,262 -1.32(-4.85%)
Jun 06, 2003 26.61 27.41 26.46 27.16 8,754,459 +0.92(+3.50%)
Jun 05, 2003 26.14 26.46 25.92 26.24 5,941,837 +0.10(+0.39%)
Jun 04, 2003 25.03 26.21 24.96 26.14 9,538,431 +1.12(+4.48%)
Jun 03, 2003 24.90 25.05 24.70 25.02 5,624,475 +0.12(+0.47%)
Jun 02, 2003 24.23 25.30 24.16 24.90 9,428,965 +1.01(+4.21%)
May 30, 2003 23.53 24.05 23.49 23.90 5,417,221 +0.56(+2.40%)
May 29, 2003 23.68 24.05 23.23 23.34 4,618,748 -0.34(-1.42%)
May 28, 2003 23.34 23.88 23.30 23.67 5,672,856 +0.37(+1.61%)
May 27, 2003 23.37 23.38 22.92 23.30 5,965,064 -0.07(-0.30%)
May 23, 2003 22.61 23.85 22.41 23.37 7,400,571 +0.69(+3.06%)
May 22, 2003 22.44 22.79 22.41 22.68 3,203,004 +0.23(+1.04%)
May 21, 2003 22.44 22.83 22.25 22.44 4,169,077 -0.10(-0.45%)
May 20, 2003 22.73 22.79 22.30 22.54 4,838,450 -0.11(-0.48%)
May 19, 2003 23.42 23.42 22.56 22.65 5,807,731 -1.05(-4.44%)
May 16, 2003 23.65 23.97 23.45 23.70 6,702,709 +0.20(+0.86%)
May 15, 2003 23.03 23.57 22.99 23.50 5,998,559 +0.52(+2.27%)
May 14, 2003 23.14 23.24 22.70 22.98 4,398,661 -0.05(-0.20%)
May 13, 2003 23.21 23.21 22.82 23.03 4,845,251 -0.21(-0.91%)
May 12, 2003 22.52 23.36 22.47 23.24 6,516,501 +0.56(+2.47%)
May 09, 2003 22.25 22.68 22.05 22.68 5,304,675 +0.75(+3.41%)
May 08, 2003 21.82 22.14 21.77 21.93 3,769,584 -0.19(-0.85%)
May 07, 2003 21.93 22.57 21.83 22.11 5,990,089 +0.19(+0.85%)
May 06, 2003 21.43 22.02 21.35 21.93 7,006,981 +0.41(+1.88%)
May 05, 2003 21.91 22.12 21.39 21.52 9,035,888 -0.78(-3.49%)
May 02, 2003 21.47 22.42 21.42 22.30 7,288,410 +1.18(+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.