Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.30 18.64 18.20 18.44 4,609,800 +0.15(+0.79%)
Jan 29, 2004 18.18 18.34 18.05 18.30 2,919,800 +0.09(+0.52%)
Jan 28, 2004 18.29 18.50 18.18 18.20 3,073,400 -0.09(-0.52%)
Jan 27, 2004 18.23 18.38 18.11 18.30 2,463,400 +0.00(+0.00%)
Jan 26, 2004 18.00 18.34 17.88 18.30 5,919,000 -0.16(-0.89%)
Jan 23, 2004 18.60 18.60 18.42 18.46 3,834,600 +0.05(+0.30%)
Jan 22, 2004 18.22 18.55 18.20 18.41 4,038,400 +0.19(+1.04%)
Jan 21, 2004 17.70 18.21 17.60 18.21 4,038,000 +0.56(+3.17%)
Jan 20, 2004 17.42 17.66 17.41 17.66 3,084,200 +0.16(+0.91%)
Jan 16, 2004 17.54 17.54 17.33 17.50 3,010,000 -0.05(-0.26%)
Jan 15, 2004 17.72 17.75 17.50 17.54 2,815,000 -0.18(-1.02%)
Jan 14, 2004 17.60 17.73 17.45 17.72 1,555,800 +0.14(+0.77%)
Jan 13, 2004 17.70 17.75 17.33 17.58 3,314,400 -0.11(-0.62%)
Jan 12, 2004 17.83 17.95 17.70 17.70 2,427,800 -0.18(-1.01%)
Jan 09, 2004 17.75 17.92 17.68 17.88 2,924,200 +0.11(+0.59%)
Jan 08, 2004 17.83 17.85 17.62 17.77 2,859,400 +0.07(+0.40%)
Jan 07, 2004 17.90 17.90 17.50 17.70 5,204,600 +0.23(+1.29%)
Jan 06, 2004 17.35 17.62 17.31 17.48 2,695,600 +0.00(+0.00%)
Jan 05, 2004 17.42 17.79 17.33 17.48 5,987,600 -0.57(-3.19%)
Jan 02, 2004 18.09 18.24 17.98 18.05 1,588,000 -0.04(-0.22%)
Dec 31, 2003 17.95 18.11 17.90 18.09 2,397,400 +0.11(+0.64%)
Dec 30, 2003 17.82 17.98 17.76 17.98 1,624,800 +0.10(+0.59%)
Dec 29, 2003 17.57 17.87 17.57 17.87 2,111,400 +0.30(+1.74%)
Dec 26, 2003 17.62 17.64 17.46 17.57 424,000 -0.01(-0.09%)
Dec 24, 2003 17.50 17.62 17.38 17.58 1,349,200 +0.01(+0.09%)
Dec 23, 2003 17.57 17.62 17.52 17.57 1,579,400 +0.06(+0.34%)
Dec 22, 2003 17.61 17.61 17.42 17.50 2,162,000 -0.10(-0.54%)
Dec 19, 2003 17.58 17.67 17.46 17.60 3,757,800 +0.11(+0.66%)
Dec 18, 2003 17.39 17.50 17.26 17.49 3,684,000 +0.14(+0.81%)
Dec 17, 2003 17.65 17.70 17.22 17.34 5,462,600 -0.37(-2.09%)
Dec 16, 2003 17.61 17.73 17.61 17.71 2,356,200 +0.10(+0.57%)
Dec 15, 2003 18.00 18.00 17.61 17.61 2,306,200 -0.19(-1.09%)
Dec 12, 2003 17.70 17.87 17.69 17.81 2,392,000 +0.08(+0.45%)
Dec 11, 2003 17.65 17.87 17.58 17.73 2,745,200 +0.03(+0.17%)
Dec 10, 2003 17.73 17.79 17.62 17.70 2,778,000 -0.04(-0.20%)
Dec 09, 2003 17.88 17.90 17.65 17.74 1,843,000 -0.19(-1.09%)
Dec 08, 2003 17.75 17.95 17.75 17.93 1,361,000 +0.19(+1.10%)
Dec 05, 2003 18.00 18.05 17.72 17.74 1,491,800 -0.26(-1.44%)
Dec 04, 2003 17.91 18.04 17.85 18.00 1,497,000 +0.13(+0.73%)
Dec 03, 2003 18.00 18.02 17.84 17.86 2,005,600 +0.03(+0.17%)
Dec 02, 2003 18.19 18.23 17.83 17.83 2,981,600 -0.40(-2.19%)
Dec 01, 2003 18.04 18.34 18.00 18.24 3,292,400 +0.25(+1.39%)
Nov 28, 2003 17.74 17.99 17.74 17.99 922,600 +0.14(+0.76%)
Nov 26, 2003 17.71 17.89 17.62 17.85 1,778,000 +0.26(+1.45%)
Nov 25, 2003 17.70 17.70 17.55 17.59 3,333,800 -0.21(-1.18%)
Nov 24, 2003 17.67 17.82 17.61 17.80 2,870,400 +0.23(+1.31%)
Nov 21, 2003 17.57 17.61 17.50 17.58 2,175,800 +0.08(+0.43%)
Nov 20, 2003 17.74 17.80 17.50 17.50 7,919,800 -0.26(-1.46%)
Nov 19, 2003 17.85 17.85 17.61 17.76 2,829,000 -0.04(-0.22%)
Nov 18, 2003 17.89 17.95 17.75 17.80 2,095,800 -0.11(-0.59%)
Nov 17, 2003 17.86 17.95 17.75 17.91 2,201,200 -0.14(-0.78%)
Nov 14, 2003 18.11 18.11 17.95 18.05 3,211,800 -0.01(-0.06%)
Nov 13, 2003 17.92 18.08 17.83 18.05 2,559,400 +0.13(+0.73%)
Nov 12, 2003 17.83 17.97 17.71 17.92 2,360,600 +0.13(+0.73%)
Nov 11, 2003 17.75 17.80 17.52 17.80 1,964,000 +0.07(+0.39%)
Nov 10, 2003 17.47 17.75 17.46 17.73 3,521,800 +0.17(+0.94%)
Nov 07, 2003 17.85 17.85 17.56 17.56 2,135,200 -0.22(-1.21%)
Nov 06, 2003 17.80 17.89 17.60 17.77 2,636,800 +0.03(+0.17%)
Nov 05, 2003 18.17 18.23 17.63 17.75 5,406,800 -0.50(-2.77%)
Nov 04, 2003 18.30 18.30 18.17 18.25 2,218,194 -0.06(-0.33%)
Nov 03, 2003 18.24 18.41 18.21 18.31 2,329,000 +0.07(+0.38%)
Oct 31, 2003 18.17 18.25 18.08 18.24 4,812,000 +0.07(+0.39%)
Oct 30, 2003 18.18 18.27 18.11 18.17 2,333,800 +0.00(+0.03%)
Oct 29, 2003 18.09 18.20 18.01 18.17 3,232,000 +0.09(+0.47%)
Oct 28, 2003 17.95 18.11 17.88 18.08 4,139,600 +0.13(+0.75%)
Oct 27, 2003 17.71 17.98 17.67 17.95 3,540,800 +0.24(+1.38%)
Oct 24, 2003 17.52 17.70 17.50 17.70 3,235,000 +0.02(+0.08%)
Oct 23, 2003 17.61 17.73 17.40 17.68 3,784,400 +0.07(+0.40%)
Oct 22, 2003 17.79 17.79 17.39 17.61 1,966,800 -0.18(-0.98%)
Oct 21, 2003 17.68 17.86 17.52 17.79 3,332,800 +0.11(+0.62%)
Oct 20, 2003 17.67 17.73 17.55 17.68 2,512,800 -0.08(-0.45%)
Oct 17, 2003 17.86 17.86 17.51 17.76 4,392,400 -0.01(-0.08%)
Oct 16, 2003 17.59 17.81 17.59 17.77 3,084,400 +0.08(+0.48%)
Oct 15, 2003 17.62 17.88 17.52 17.69 7,825,400 +0.07(+0.37%)
Oct 14, 2003 17.32 17.65 17.26 17.62 4,990,000 +0.36(+2.06%)
Oct 13, 2003 16.79 17.36 17.20 17.27 5,223,600 +0.48(+2.86%)
Oct 10, 2003 16.61 16.90 16.58 16.79 3,568,400 +0.15(+0.90%)
Oct 09, 2003 16.67 16.67 16.57 16.64 2,959,400 -0.03(-0.15%)
Oct 08, 2003 16.56 16.67 16.51 16.67 2,529,200 +0.06(+0.36%)
Oct 07, 2003 16.61 16.61 16.35 16.61 3,225,000 +0.00(+0.00%)
Oct 06, 2003 16.71 16.71 16.48 16.61 2,478,400 -0.10(-0.63%)
Oct 03, 2003 16.75 16.85 16.61 16.71 4,001,600 +0.13(+0.78%)
Oct 02, 2003 16.58 16.76 16.36 16.58 4,162,200 -0.10(-0.60%)
Oct 01, 2003 16.15 16.74 16.07 16.68 8,251,800 +0.53(+3.28%)
Sep 30, 2003 15.97 16.23 15.93 16.15 10,090,800 +0.39(+2.51%)
Sep 29, 2003 15.28 15.78 15.19 15.76 5,408,200 +0.48(+3.11%)
Sep 26, 2003 15.41 15.40 15.10 15.28 3,683,000 -0.13(-0.84%)
Sep 25, 2003 15.62 15.63 15.43 15.41 2,903,600 -0.25(-1.60%)
Sep 24, 2003 15.82 15.86 15.59 15.66 3,834,000 -0.16(-1.01%)
Sep 23, 2003 15.76 15.86 15.56 15.82 3,689,600 +0.11(+0.70%)
Sep 22, 2003 15.16 15.74 15.15 15.71 6,401,800 +0.55(+3.63%)
Sep 19, 2003 15.09 15.19 14.91 15.16 6,087,200 +0.01(+0.07%)
Sep 18, 2003 15.12 15.28 15.07 15.15 6,584,400 +0.10(+0.66%)
Sep 17, 2003 15.54 15.72 15.04 15.05 10,577,200 -0.49(-3.15%)
Sep 16, 2003 15.72 15.68 15.43 15.54 6,913,800 -0.18(-1.15%)
Sep 15, 2003 15.75 15.82 15.64 15.72 2,872,200 -0.17(-1.10%)
Sep 12, 2003 15.89 16.00 15.77 15.89 1,758,200 +0.06(+0.41%)
Sep 11, 2003 15.99 16.02 15.83 15.83 2,816,600 -0.10(-0.60%)
Sep 10, 2003 16.05 16.23 15.90 15.93 3,253,400 -0.18(-1.12%)
Sep 09, 2003 16.00 16.17 16.00 16.11 3,229,400 +0.09(+0.59%)
Sep 08, 2003 15.90 16.08 15.85 16.01 2,916,000 +0.02(+0.13%)
Sep 05, 2003 15.75 15.99 15.75 15.99 3,526,600 +0.25(+1.56%)
Sep 04, 2003 16.12 16.12 15.71 15.74 5,410,000 -0.32(-1.99%)
Sep 03, 2003 15.90 16.10 15.84 16.07 2,624,400 +0.09(+0.53%)
Sep 02, 2003 16.08 16.11 15.81 15.98 3,289,200 -0.02(-0.16%)
Aug 29, 2003 15.88 16.02 15.75 16.00 3,408,600 +0.12(+0.76%)
Aug 28, 2003 16.02 16.04 15.75 15.88 3,208,600 -0.09(-0.56%)
Aug 27, 2003 16.13 16.17 15.91 15.97 2,722,600 -0.20(-1.24%)
Aug 26, 2003 15.98 16.21 15.94 16.17 2,401,200 +0.06(+0.40%)
Aug 25, 2003 16.00 16.17 15.95 16.11 2,593,800 +0.05(+0.31%)
Aug 22, 2003 16.36 16.36 16.02 16.06 2,247,600 -0.17(-1.02%)
Aug 21, 2003 16.36 16.37 16.11 16.23 3,620,800 -0.00(-0.03%)
Aug 20, 2003 16.15 16.27 16.05 16.23 2,302,000 +0.02(+0.12%)
Aug 19, 2003 16.25 16.29 16.12 16.21 1,969,600 +0.00(+0.00%)
Aug 18, 2003 16.09 16.24 16.00 16.21 1,638,600 +0.04(+0.22%)
Aug 15, 2003 16.15 16.19 16.00 16.17 1,917,000 +0.00(+0.03%)
Aug 14, 2003 15.91 16.20 15.84 16.17 3,101,400 +0.24(+1.51%)
Aug 13, 2003 16.09 16.13 15.87 15.93 3,562,200 -0.08(-0.50%)
Aug 12, 2003 15.78 16.01 15.70 16.01 4,814,200 +0.32(+2.01%)
Aug 11, 2003 16.05 16.07 15.60 15.70 5,690,600 -0.45(-2.79%)
Aug 08, 2003 16.00 16.16 15.90 16.14 4,678,400 +0.15(+0.94%)
Aug 07, 2003 15.76 16.05 15.62 15.99 5,148,200 +0.25(+1.62%)
Aug 06, 2003 15.88 15.89 15.66 15.74 4,078,400 -0.04(-0.25%)
Aug 05, 2003 15.72 15.91 15.60 15.78 4,229,600 +0.02(+0.13%)
Aug 04, 2003 15.75 15.79 15.49 15.76 2,974,000 -0.01(-0.06%)
Aug 01, 2003 15.88 16.00 15.74 15.77 3,254,000 -0.27(-1.68%)
Jul 31, 2003 16.00 16.16 15.79 16.04 5,417,800 +0.28(+1.74%)
Jul 30, 2003 15.95 15.95 15.68 15.77 5,659,800 -0.21(-1.31%)
Jul 29, 2003 16.12 16.12 15.86 15.97 5,142,400 -0.05(-0.31%)
Jul 28, 2003 16.00 16.23 15.88 16.02 4,611,200 +0.07(+0.47%)
Jul 25, 2003 15.60 16.02 15.56 15.95 6,504,400 +0.46(+3.00%)
Jul 24, 2003 15.14 15.55 14.95 15.48 17,691,000 -0.01(-0.06%)
Jul 23, 2003 15.72 15.73 15.46 15.49 5,634,200 -0.20(-1.27%)
Jul 22, 2003 15.88 15.96 15.64 15.70 4,848,000 -0.05(-0.35%)
Jul 21, 2003 15.98 15.99 15.57 15.75 3,670,800 -0.22(-1.41%)
Jul 18, 2003 15.96 16.01 15.84 15.97 3,153,600 +0.05(+0.35%)
Jul 17, 2003 16.00 16.06 15.87 15.92 3,488,000 -0.08(-0.53%)
Jul 16, 2003 16.11 16.23 15.85 16.00 5,806,600 -0.04(-0.25%)
Jul 15, 2003 16.17 16.17 15.87 16.05 4,006,800 +0.04(+0.22%)
Jul 14, 2003 15.98 16.15 15.86 16.01 7,202,800 +0.15(+0.95%)
Jul 11, 2003 15.91 15.99 15.76 15.86 3,676,200 +0.00(+0.03%)
Jul 10, 2003 15.76 15.95 15.65 15.86 4,586,200 -0.01(-0.09%)
Jul 09, 2003 15.82 15.96 15.62 15.87 4,418,400 +0.04(+0.28%)
Jul 08, 2003 15.79 15.93 15.72 15.82 6,626,400 -0.09(-0.57%)
Jul 07, 2003 15.74 15.93 15.63 15.91 6,009,600 +0.33(+2.12%)
Jul 03, 2003 15.40 15.65 15.34 15.59 2,941,200 +0.09(+0.55%)
Jul 02, 2003 15.45 15.74 15.37 15.50 9,058,600 +0.10(+0.65%)
Jul 01, 2003 15.30 15.56 15.27 15.40 6,449,600 +0.03(+0.16%)
Jun 30, 2003 15.60 15.63 15.33 15.38 3,783,200 -0.01(-0.06%)
Jun 27, 2003 15.57 15.63 15.34 15.38 2,845,800 -0.18(-1.12%)
Jun 26, 2003 15.60 15.72 15.49 15.56 5,486,200 -0.04(-0.26%)
Jun 25, 2003 15.89 15.97 15.60 15.60 3,658,200 -0.25(-1.55%)
Jun 24, 2003 15.76 15.99 15.76 15.85 4,107,600 +0.10(+0.60%)
Jun 23, 2003 15.82 15.84 15.63 15.75 4,047,800 -0.07(-0.44%)
Jun 20, 2003 15.82 15.91 15.73 15.82 5,594,200 +0.17(+1.09%)
Jun 19, 2003 15.72 15.74 15.59 15.65 5,482,000 -0.08(-0.51%)
Jun 18, 2003 15.46 15.79 15.43 15.73 3,804,800 +0.30(+1.94%)
Jun 17, 2003 15.60 15.62 15.33 15.43 6,005,000 -0.04(-0.29%)
Jun 16, 2003 15.55 15.66 15.38 15.47 5,472,000 -0.03(-0.16%)
Jun 13, 2003 15.45 15.55 15.31 15.50 4,985,800 +0.06(+0.39%)
Jun 12, 2003 15.98 16.08 15.26 15.44 5,794,000 -0.51(-3.17%)
Jun 11, 2003 15.63 15.95 15.60 15.95 2,898,000 +0.33(+2.08%)
Jun 10, 2003 15.84 15.88 15.38 15.62 4,952,600 -0.09(-0.57%)
Jun 09, 2003 15.90 15.93 15.65 15.71 3,333,800 -0.31(-1.97%)
Jun 06, 2003 16.00 16.20 15.88 16.02 4,825,200 -0.14(-0.87%)
Jun 05, 2003 16.25 16.25 16.01 16.17 2,536,600 -0.08(-0.52%)
Jun 04, 2003 16.10 16.25 16.07 16.25 3,161,400 +0.18(+1.12%)
Jun 03, 2003 16.40 16.45 15.81 16.07 5,640,000 -0.25(-1.50%)
Jun 02, 2003 16.50 16.55 16.30 16.32 2,883,600 -0.14(-0.85%)
May 30, 2003 16.27 16.51 16.20 16.45 3,678,200 +0.23(+1.42%)
May 29, 2003 16.50 16.52 16.12 16.23 3,337,000 -0.22(-1.34%)
May 28, 2003 16.41 16.51 16.25 16.45 2,620,800 +0.05(+0.27%)
May 27, 2003 16.33 16.42 16.12 16.40 3,993,200 +0.07(+0.40%)
May 23, 2003 16.25 16.33 16.08 16.33 2,583,600 +0.14(+0.86%)
May 22, 2003 16.10 16.26 15.94 16.20 3,770,800 +0.14(+0.84%)
May 21, 2003 15.91 16.11 15.75 16.06 3,949,000 +0.10(+0.66%)
May 20, 2003 16.06 16.10 15.79 15.96 4,315,600 -0.10(-0.65%)
May 19, 2003 16.10 16.25 16.00 16.06 3,367,200 -0.47(-2.81%)
May 16, 2003 16.49 16.58 16.25 16.52 3,308,600 +0.01(+0.09%)
May 15, 2003 16.40 16.54 16.26 16.51 2,632,600 +0.08(+0.49%)
May 14, 2003 16.50 16.52 16.30 16.43 3,519,400 +0.03(+0.18%)
May 13, 2003 16.35 16.52 16.29 16.40 2,975,000 -0.24(-1.41%)
May 12, 2003 16.21 16.67 16.17 16.64 3,841,600 +0.30(+1.84%)
May 09, 2003 16.25 16.49 16.16 16.33 2,523,800 +0.20(+1.27%)
May 08, 2003 16.27 16.31 16.05 16.13 2,905,400 -0.17(-1.04%)
May 07, 2003 16.33 16.46 16.17 16.30 3,169,400 -0.28(-1.66%)
May 06, 2003 16.49 16.80 16.42 16.58 4,307,600 +0.13(+0.79%)
May 05, 2003 16.67 16.70 16.21 16.45 3,733,800 -0.05(-0.33%)
May 02, 2003 16.25 16.57 16.06 16.50 4,539,600 +0.14(+0.89%)
Apr 30, 2003 15.95 16.49 15.93 16.36 6,437,800 +0.41(+2.54%)
Apr 29, 2003 15.83 16.08 15.82 15.95 5,990,000 +0.12(+0.79%)
Apr 28, 2003 15.53 15.88 15.51 15.82 5,129,000 +0.31(+2.03%)
Apr 25, 2003 15.39 15.75 15.38 15.51 6,095,600 +0.04(+0.29%)
Apr 24, 2003 15.50 16.17 14.00 15.46 33,333,000 -2.01(-11.50%)
Apr 23, 2003 17.45 17.49 17.25 17.48 3,548,800 -0.07(-0.37%)
Apr 22, 2003 17.20 17.58 17.10 17.54 3,406,000 +0.21(+1.21%)
Apr 21, 2003 17.45 17.49 17.15 17.33 2,079,200 -0.07(-0.40%)
Apr 17, 2003 17.32 17.50 17.17 17.40 2,345,000 +0.07(+0.43%)
Apr 16, 2003 17.65 17.79 17.21 17.33 3,281,400 -0.31(-1.79%)
Apr 15, 2003 17.12 17.66 17.12 17.64 5,423,200 +0.51(+3.01%)
Apr 14, 2003 16.77 17.22 16.75 17.12 4,096,000 +0.23(+1.33%)
Apr 11, 2003 17.12 17.19 16.83 16.90 3,062,000 -0.20(-1.17%)
Apr 10, 2003 16.92 17.12 16.70 17.10 4,081,400 +0.49(+2.92%)
Apr 09, 2003 16.99 17.14 16.52 16.61 3,808,600 -0.37(-2.18%)
Apr 08, 2003 16.85 17.00 16.62 16.99 3,124,200 +0.11(+0.65%)
Apr 07, 2003 16.95 17.26 16.85 16.88 4,017,600 +0.24(+1.44%)
Apr 04, 2003 16.72 16.74 16.50 16.64 2,819,600 +0.14(+0.82%)
Apr 03, 2003 16.53 16.74 16.35 16.50 3,073,000 +0.00(+0.03%)
Apr 02, 2003 16.40 16.55 16.34 16.50 2,947,600 +0.26(+1.60%)
Apr 01, 2003 16.04 16.30 15.88 16.24 3,880,000 +0.21(+1.31%)
Mar 31, 2003 15.88 16.09 15.74 16.02 3,158,800 +0.01(+0.09%)
Mar 28, 2003 15.66 16.08 15.43 16.01 2,614,200 +0.10(+0.60%)
Mar 27, 2003 15.78 15.99 15.72 15.91 3,318,200 -0.12(-0.75%)
Mar 26, 2003 16.35 16.36 15.91 16.04 3,628,800 -0.32(-1.96%)
Mar 25, 2003 16.17 16.47 15.99 16.36 3,375,000 +0.31(+1.93%)
Mar 24, 2003 16.68 16.68 15.90 16.05 2,731,000 -0.63(-3.81%)
Mar 21, 2003 16.59 16.75 16.33 16.68 5,201,600 +0.19(+1.18%)
Mar 20, 2003 16.52 16.55 16.32 16.49 3,915,600 -0.26(-1.58%)
Mar 19, 2003 16.49 16.75 16.36 16.75 2,774,200 +0.30(+1.85%)
Mar 18, 2003 16.50 16.70 16.32 16.45 3,925,000 -0.05(-0.30%)
Mar 17, 2003 15.76 16.50 15.70 16.50 4,415,600 +0.75(+4.73%)
Mar 14, 2003 15.64 16.08 15.63 15.75 4,985,000 +0.12(+0.80%)
Mar 13, 2003 15.25 15.62 15.10 15.62 3,333,000 +0.59(+3.89%)
Mar 12, 2003 15.09 15.15 14.79 15.04 4,389,600 -0.05(-0.33%)
Mar 11, 2003 15.45 15.50 15.09 15.09 2,964,600 -0.20(-1.31%)
Mar 10, 2003 15.74 15.74 15.24 15.29 3,191,800 -0.51(-3.23%)
Mar 07, 2003 15.38 15.80 15.37 15.80 3,022,600 +0.35(+2.23%)
Mar 06, 2003 15.55 15.68 15.38 15.46 1,964,000 -0.29(-1.84%)
Mar 05, 2003 15.40 15.74 15.35 15.74 3,003,400 +0.37(+2.41%)
Mar 04, 2003 15.60 15.62 15.38 15.38 3,103,600 -0.12(-0.81%)
Mar 03, 2003 15.85 15.90 15.45 15.50 2,154,000 -0.12(-0.80%)
Feb 28, 2003 15.45 15.77 15.45 15.62 4,096,200 +0.28(+1.79%)
Feb 27, 2003 15.20 15.46 15.19 15.35 3,834,200 +0.08(+0.52%)
Feb 26, 2003 15.41 15.41 15.23 15.27 2,993,600 -0.23(-1.48%)
Feb 25, 2003 15.39 15.53 15.13 15.50 2,108,800 +0.08(+0.52%)
Feb 24, 2003 15.59 15.63 15.34 15.42 2,148,000 -0.24(-1.53%)
Feb 21, 2003 15.66 15.76 15.40 15.66 2,713,000 +0.21(+1.36%)
Feb 20, 2003 15.75 15.77 15.38 15.45 3,363,600 -0.30(-1.90%)
Feb 19, 2003 15.68 15.79 15.62 15.75 2,930,200 -0.05(-0.32%)
Feb 18, 2003 15.74 15.87 15.68 15.80 1,800,200 +0.06(+0.38%)
Feb 14, 2003 15.36 15.74 15.32 15.74 2,984,400 +0.41(+2.67%)
Feb 13, 2003 15.44 15.55 15.22 15.33 2,618,200 -0.12(-0.74%)
Feb 12, 2003 15.70 15.94 15.38 15.45 3,287,400 -0.24(-1.53%)
Feb 11, 2003 15.71 15.88 15.59 15.69 3,419,200 +0.00(+0.00%)
Feb 10, 2003 15.48 15.69 15.32 15.69 3,588,400 +0.20(+1.29%)
Feb 07, 2003 15.75 15.82 15.40 15.48 1,933,200 +0.00(+0.00%)
Feb 06, 2003 15.43 15.65 15.30 15.48 3,111,800 -0.07(-0.42%)
Feb 05, 2003 15.52 15.70 15.35 15.55 3,563,200 +0.07(+0.45%)
Feb 04, 2003 15.85 15.85 15.38 15.48 3,166,000 -0.36(-2.27%)
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.