Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.82 21.01 20.82 20.95 5,099,600 +0.01(+0.05%)
Oct 28, 2004 20.97 21.10 20.82 20.94 5,647,900 -0.03(-0.14%)
Oct 27, 2004 20.50 20.97 20.49 20.97 6,626,800 +0.34(+1.65%)
Oct 26, 2004 20.24 20.68 20.22 20.63 7,239,900 +0.45(+2.23%)
Oct 25, 2004 20.12 20.22 19.94 20.18 7,296,700 +0.06(+0.30%)
Oct 22, 2004 20.25 20.32 20.07 20.12 6,086,700 -0.18(-0.89%)
Oct 21, 2004 20.00 20.30 19.99 20.30 7,171,500 +0.35(+1.75%)
Oct 20, 2004 20.15 20.22 19.90 19.95 6,269,500 +0.00(+0.00%)
Oct 19, 2004 20.30 20.30 19.82 19.95 15,461,400 -0.65(-3.16%)
Oct 18, 2004 20.60 20.83 20.45 20.60 5,107,500 -0.08(-0.39%)
Oct 15, 2004 20.49 21.03 20.37 20.68 9,723,200 +0.38(+1.87%)
Oct 14, 2004 20.20 20.34 20.17 20.30 4,563,400 -0.01(-0.05%)
Oct 13, 2004 20.30 20.39 20.01 20.31 4,415,200 +0.01(+0.05%)
Oct 12, 2004 20.18 20.33 19.90 20.30 5,166,800 +0.08(+0.40%)
Oct 11, 2004 19.97 20.25 19.97 20.22 4,045,400 +0.05(+0.25%)
Oct 08, 2004 20.30 20.67 20.15 20.17 3,813,300 -0.15(-0.74%)
Oct 07, 2004 20.40 20.51 20.27 20.32 3,139,700 -0.08(-0.39%)
Oct 06, 2004 20.26 20.65 20.13 20.40 4,675,000 +0.06(+0.29%)
Oct 05, 2004 20.52 20.55 20.33 20.34 5,189,900 -0.23(-1.12%)
Oct 04, 2004 20.52 20.94 20.51 20.57 5,468,200 +0.06(+0.29%)
Oct 01, 2004 20.13 20.60 20.09 20.51 4,903,700 +0.38(+1.89%)
Sep 30, 2004 20.27 20.30 20.10 20.13 5,714,200 -0.12(-0.59%)
Sep 29, 2004 20.18 20.33 20.01 20.25 4,425,500 +0.10(+0.50%)
Sep 28, 2004 20.26 20.51 20.05 20.15 4,485,600 -0.16(-0.79%)
Sep 27, 2004 20.25 20.44 20.22 20.31 4,529,200 -0.19(-0.93%)
Sep 24, 2004 20.19 20.54 20.09 20.50 7,178,700 +0.34(+1.69%)
Sep 23, 2004 19.83 20.41 19.70 20.16 4,406,400 +0.38(+1.92%)
Sep 22, 2004 19.98 20.04 19.74 19.78 4,722,800 -0.42(-2.08%)
Sep 21, 2004 20.10 20.28 20.08 20.20 3,772,400 +0.09(+0.45%)
Sep 20, 2004 20.20 20.31 20.05 20.11 3,468,800 -0.29(-1.42%)
Sep 17, 2004 20.30 20.44 20.15 20.40 8,588,700 +0.15(+0.74%)
Sep 16, 2004 19.80 20.30 19.74 20.25 10,066,400 +0.67(+3.42%)
Sep 15, 2004 19.62 19.69 19.47 19.58 4,131,900 -0.10(-0.51%)
Sep 14, 2004 19.17 19.70 19.17 19.68 4,957,400 +0.53(+2.77%)
Sep 13, 2004 19.47 19.70 19.11 19.15 7,842,400 -0.50(-2.54%)
Sep 10, 2004 19.76 19.85 19.64 19.65 4,093,800 -0.11(-0.56%)
Sep 09, 2004 19.47 19.79 19.47 19.76 3,069,100 +0.29(+1.49%)
Sep 08, 2004 19.70 19.74 19.47 19.47 3,317,400 -0.28(-1.42%)
Sep 07, 2004 19.70 19.83 19.63 19.75 4,756,400 -0.05(-0.25%)
Sep 03, 2004 19.72 19.85 19.69 19.80 6,361,800 +0.06(+0.30%)
Sep 02, 2004 19.70 19.75 19.64 19.74 2,366,600 +0.06(+0.30%)
Sep 01, 2004 19.68 19.72 19.53 19.68 3,088,600 +0.00(+0.00%)
Aug 31, 2004 19.50 19.71 19.36 19.68 5,352,100 +0.11(+0.56%)
Aug 30, 2004 19.40 19.66 19.39 19.57 3,477,800 +0.10(+0.51%)
Aug 27, 2004 19.45 19.49 19.35 19.47 3,479,200 +0.05(+0.26%)
Aug 26, 2004 19.20 19.48 19.20 19.42 3,952,000 +0.07(+0.36%)
Aug 25, 2004 19.21 19.40 19.11 19.35 3,781,700 +0.15(+0.78%)
Aug 24, 2004 19.00 19.30 19.00 19.20 5,876,000 +0.20(+1.05%)
Aug 23, 2004 18.94 19.05 18.94 19.00 2,030,900 -0.02(-0.11%)
Aug 20, 2004 19.30 19.30 18.89 19.02 2,199,500 +0.01(+0.05%)
Aug 19, 2004 18.91 19.08 18.85 19.01 4,257,400 +0.01(+0.05%)
Aug 18, 2004 18.70 19.03 18.65 19.00 6,278,600 +0.16(+0.85%)
Aug 17, 2004 18.69 18.89 18.62 18.84 4,073,200 +0.25(+1.34%)
Aug 16, 2004 18.38 18.64 18.37 18.59 5,672,300 +0.21(+1.14%)
Aug 13, 2004 18.23 18.39 18.22 18.38 2,687,600 +0.09(+0.49%)
Aug 12, 2004 18.20 18.37 18.11 18.29 3,515,800 -0.09(-0.49%)
Aug 11, 2004 18.25 18.43 18.14 18.38 2,918,100 +0.01(+0.05%)
Aug 10, 2004 18.11 18.43 18.11 18.37 3,988,800 +0.26(+1.44%)
Aug 09, 2004 18.00 18.28 17.99 18.11 3,148,900 +0.03(+0.17%)
Aug 06, 2004 17.94 18.26 17.80 18.08 6,138,500 +0.10(+0.56%)
Aug 05, 2004 18.36 18.55 17.95 17.98 5,547,100 -0.38(-2.07%)
Aug 04, 2004 18.51 18.56 18.24 18.36 4,761,500 -0.28(-1.50%)
Aug 03, 2004 18.68 18.88 18.64 18.64 2,274,200 -0.16(-0.85%)
Aug 02, 2004 18.70 18.85 18.58 18.80 3,042,000 +0.12(+0.64%)
Jul 30, 2004 18.97 18.97 18.56 18.68 3,340,100 -0.34(-1.79%)
Jul 29, 2004 19.10 19.10 18.88 19.02 2,963,300 +0.04(+0.21%)
Jul 28, 2004 19.00 19.15 18.76 18.98 6,262,200 -0.09(-0.47%)
Jul 27, 2004 18.90 19.13 18.80 19.07 9,056,900 +0.23(+1.22%)
Jul 26, 2004 18.55 18.84 18.51 18.84 8,136,600 +0.31(+1.67%)
Jul 23, 2004 18.28 18.65 18.26 18.53 6,640,200 +0.18(+0.98%)
Jul 22, 2004 18.33 18.49 18.22 18.35 8,349,600 +0.05(+0.27%)
Jul 21, 2004 18.52 18.65 18.28 18.30 11,749,800 +0.28(+1.55%)
Jul 20, 2004 18.03 18.21 17.94 18.02 8,210,900 -0.01(-0.06%)
Jul 19, 2004 18.06 18.24 17.96 18.03 3,634,700 -0.03(-0.17%)
Jul 16, 2004 18.25 18.25 17.91 18.06 4,239,600 -0.10(-0.55%)
Jul 15, 2004 18.05 18.30 18.00 18.16 5,297,200 -0.01(-0.06%)
Jul 14, 2004 17.93 18.24 17.62 18.17 5,685,400 +0.16(+0.89%)
Jul 13, 2004 17.97 18.14 17.89 18.01 6,354,100 -0.02(-0.11%)
Jul 12, 2004 17.60 18.07 17.59 18.03 11,353,400 +0.55(+3.15%)
Jul 09, 2004 17.32 17.50 17.10 17.48 5,181,300 +0.16(+0.92%)
Jul 08, 2004 17.53 17.56 17.23 17.32 5,371,000 -0.20(-1.14%)
Jul 07, 2004 17.30 17.59 17.30 17.52 5,080,400 +0.13(+0.75%)
Jul 06, 2004 17.15 17.48 17.15 17.39 3,600,400 -0.02(-0.11%)
Jul 02, 2004 17.58 17.58 17.35 17.41 3,165,400 -0.27(-1.53%)
Jul 01, 2004 17.73 17.76 17.46 17.68 5,125,800 +0.08(+0.45%)
Jun 30, 2004 17.70 17.70 17.38 17.60 4,129,900 +0.10(+0.57%)
Jun 29, 2004 17.45 17.59 17.32 17.50 4,378,500 +0.05(+0.29%)
Jun 28, 2004 17.50 17.75 17.37 17.45 4,896,900 +0.05(+0.29%)
Jun 25, 2004 17.00 17.45 16.99 17.40 9,266,900 +0.45(+2.65%)
Jun 24, 2004 17.20 17.21 16.83 16.95 7,934,200 -0.30(-1.74%)
Jun 23, 2004 17.18 17.32 16.98 17.25 8,241,000 +0.23(+1.35%)
Jun 22, 2004 17.47 17.47 16.98 17.02 7,283,300 -0.45(-2.58%)
Jun 21, 2004 17.46 17.64 17.35 17.47 9,356,500 +0.01(+0.06%)
Jun 18, 2004 17.30 17.57 17.25 17.46 9,272,400 -0.02(-0.11%)
Jun 17, 2004 17.48 17.59 17.35 17.48 5,042,400 +0.06(+0.34%)
Jun 16, 2004 17.70 17.85 17.33 17.42 10,124,700 -0.45(-2.52%)
Jun 15, 2004 17.85 17.95 17.74 17.87 5,753,400 +0.27(+1.53%)
Jun 14, 2004 17.86 17.96 17.60 17.60 6,265,600 -0.20(-1.12%)
Jun 10, 2004 17.90 17.94 17.73 17.80 6,954,000 +0.20(+1.14%)
Jun 09, 2004 17.69 17.70 17.44 17.60 6,886,000 -0.08(-0.45%)
Jun 08, 2004 17.63 17.74 17.50 17.68 6,028,800 +0.00(+0.00%)
Jun 07, 2004 17.47 17.74 17.37 17.68 7,065,300 +0.41(+2.37%)
Jun 04, 2004 17.42 17.50 17.16 17.27 5,351,200 +0.10(+0.58%)
Jun 03, 2004 17.19 17.34 17.00 17.17 5,911,400 -0.10(-0.58%)
Jun 02, 2004 17.43 17.54 17.21 17.27 4,946,200 -0.11(-0.63%)
Jun 01, 2004 17.60 17.76 17.12 17.38 7,074,900 -0.38(-2.14%)
May 28, 2004 17.99 18.13 17.57 17.76 5,136,100 -0.19(-1.06%)
May 27, 2004 17.88 17.96 17.55 17.95 4,971,500 +0.21(+1.18%)
May 26, 2004 17.74 17.83 17.47 17.74 5,503,700 +0.08(+0.45%)
May 25, 2004 17.50 17.80 17.40 17.66 5,373,300 +0.03(+0.17%)
May 24, 2004 17.94 18.01 17.47 17.63 4,901,400 -0.31(-1.73%)
May 21, 2004 18.00 18.21 17.78 17.94 4,129,200 +0.10(+0.56%)
May 20, 2004 17.80 17.90 17.60 17.84 2,367,500 +0.09(+0.51%)
May 19, 2004 17.83 18.14 17.62 17.75 4,806,200 +0.17(+0.97%)
May 18, 2004 17.40 17.85 17.37 17.58 4,308,800 +0.47(+2.75%)
May 17, 2004 17.20 17.36 17.08 17.11 2,926,900 -0.29(-1.67%)
May 14, 2004 17.55 17.74 17.17 17.40 7,608,600 -0.25(-1.42%)
May 13, 2004 17.30 17.97 17.30 17.65 4,726,300 +0.19(+1.09%)
May 12, 2004 17.35 17.47 17.04 17.46 4,231,800 +0.16(+0.92%)
May 11, 2004 17.37 17.62 17.03 17.30 5,196,100 -0.10(-0.57%)
May 10, 2004 17.44 17.56 17.25 17.40 6,440,000 -0.36(-2.03%)
May 07, 2004 17.63 18.06 17.63 17.76 6,562,200 -0.23(-1.28%)
May 06, 2004 17.95 18.04 17.66 17.99 6,157,000 +0.04(+0.22%)
May 05, 2004 17.60 18.17 17.52 17.95 8,235,000 +0.56(+3.22%)
May 04, 2004 17.40 17.67 17.25 17.39 6,560,600 -0.08(-0.46%)
May 03, 2004 17.80 17.93 17.27 17.47 11,621,000 -0.42(-2.35%)
Apr 30, 2004 18.23 18.34 17.68 17.89 9,524,300 -0.21(-1.16%)
Apr 29, 2004 17.95 18.15 17.66 18.10 7,574,100 -0.08(-0.44%)
Apr 28, 2004 18.35 18.39 18.10 18.18 10,506,800 -0.40(-2.15%)
Apr 27, 2004 18.55 18.74 18.40 18.58 8,900,600 -0.07(-0.38%)
Apr 26, 2004 19.03 19.15 18.44 18.65 8,811,800 -0.62(-3.22%)
Apr 23, 2004 19.19 19.42 19.03 19.27 6,252,100 +0.18(+0.94%)
Apr 22, 2004 18.90 19.29 18.58 19.09 10,551,200 +0.04(+0.21%)
Apr 21, 2004 19.29 19.32 18.73 19.05 5,530,900 -0.20(-1.04%)
Apr 20, 2004 19.70 19.99 19.21 19.25 10,780,200 +0.27(+1.42%)
Apr 19, 2004 18.61 19.05 18.50 18.98 4,487,300 +0.23(+1.23%)
Apr 16, 2004 18.94 18.96 18.53 18.75 2,521,100 -0.06(-0.32%)
Apr 15, 2004 18.95 19.20 18.62 18.81 3,733,100 -0.13(-0.69%)
Apr 14, 2004 18.96 19.15 18.55 18.94 4,303,100 -0.16(-0.84%)
Apr 13, 2004 19.45 19.62 19.08 19.10 4,483,300 -0.32(-1.65%)
Apr 12, 2004 19.25 19.55 19.20 19.42 2,318,000 +0.11(+0.57%)
Apr 08, 2004 19.48 19.74 19.22 19.31 3,322,200 +0.00(+0.00%)
Apr 07, 2004 19.58 19.61 19.23 19.31 4,805,100 -0.38(-1.93%)
Apr 06, 2004 19.35 19.89 19.35 19.69 5,120,500 +0.50(+2.61%)
Apr 05, 2004 19.35 19.46 19.15 19.19 5,709,200 -0.25(-1.29%)
Apr 02, 2004 19.12 19.50 19.08 19.44 6,650,600 +0.46(+2.42%)
Apr 01, 2004 18.58 19.14 18.57 18.98 6,401,400 +0.55(+2.98%)
Mar 31, 2004 18.09 18.59 18.02 18.43 5,655,100 +0.35(+1.94%)
Mar 30, 2004 17.97 18.50 17.92 18.08 4,936,400 +0.12(+0.67%)
Mar 29, 2004 17.72 17.96 17.72 17.96 4,024,600 +0.18(+1.01%)
Mar 26, 2004 17.45 17.85 17.26 17.78 4,543,800 +0.20(+1.14%)
Mar 25, 2004 16.96 17.61 16.92 17.58 4,635,800 +0.68(+4.02%)
Mar 24, 2004 17.30 17.34 16.88 16.90 3,720,900 -0.39(-2.26%)
Mar 23, 2004 17.55 17.62 17.08 17.29 5,646,300 -0.19(-1.09%)
Mar 22, 2004 17.65 17.66 17.30 17.48 4,548,600 -0.18(-1.02%)
Mar 19, 2004 17.55 17.85 17.51 17.66 3,799,700 +0.00(+0.00%)
Mar 18, 2004 17.50 17.79 17.25 17.66 3,888,900 -0.19(-1.06%)
Mar 17, 2004 17.10 17.95 17.06 17.85 6,165,700 +0.83(+4.88%)
Mar 16, 2004 17.05 17.18 16.90 17.02 3,889,300 +0.05(+0.29%)
Mar 15, 2004 17.45 17.50 15.74 16.97 5,431,200 -0.53(-3.03%)
Mar 12, 2004 17.50 18.45 17.45 17.50 5,841,500 +0.00(+0.00%)
Mar 11, 2004 17.90 18.38 17.42 17.50 5,953,000 -0.78(-4.27%)
Mar 10, 2004 18.75 19.15 18.16 18.28 4,333,100 -0.45(-2.40%)
Mar 09, 2004 18.77 18.95 18.65 18.73 6,382,100 -0.11(-0.58%)
Mar 08, 2004 18.85 19.00 18.79 18.84 7,408,700 -0.14(-0.74%)
Mar 05, 2004 18.85 19.08 18.70 18.98 6,975,900 +0.03(+0.16%)
Mar 04, 2004 18.65 18.97 18.63 18.95 8,288,500 +0.30(+1.61%)
Mar 03, 2004 18.80 18.90 18.56 18.65 7,855,100 -0.29(-1.53%)
Mar 02, 2004 19.21 19.21 18.83 18.94 14,924,200 -0.27(-1.41%)
Mar 01, 2004 18.13 19.35 18.10 19.21 17,060,500 +1.48(+8.35%)
Feb 27, 2004 17.77 17.85 17.55 17.73 3,269,200 -0.07(-0.39%)
Feb 26, 2004 17.92 17.98 17.57 17.80 2,156,600 -0.20(-1.11%)
Feb 25, 2004 18.10 18.22 17.85 18.00 3,506,500 +0.02(+0.11%)
Feb 24, 2004 17.90 18.15 17.75 17.98 3,825,700 -0.49(-2.65%)
Feb 23, 2004 18.45 18.63 18.30 18.47 2,338,600 +0.17(+0.93%)
Feb 20, 2004 18.73 18.73 18.12 18.30 3,525,300 -0.47(-2.50%)
Feb 19, 2004 18.65 19.02 18.58 18.77 3,099,000 +0.15(+0.81%)
Feb 18, 2004 18.45 18.67 18.37 18.62 1,840,900 +0.01(+0.05%)
Feb 17, 2004 18.58 18.73 18.52 18.61 4,444,400 +0.25(+1.36%)
Feb 13, 2004 18.50 18.65 18.34 18.36 2,842,900 -0.05(-0.27%)
Feb 12, 2004 18.44 18.65 18.32 18.41 1,631,600 -0.08(-0.43%)
Feb 11, 2004 17.90 18.85 17.85 18.49 3,907,900 +0.48(+2.67%)
Feb 10, 2004 17.97 18.06 17.82 18.01 2,827,100 +0.14(+0.78%)
Feb 09, 2004 18.10 18.16 17.79 17.87 2,663,300 -0.06(-0.33%)
Feb 06, 2004 17.57 18.05 17.55 17.93 2,013,100 +0.40(+2.28%)
Feb 05, 2004 16.97 17.60 16.76 17.53 5,089,700 +0.46(+2.69%)
Feb 04, 2004 17.75 17.78 16.97 17.07 4,655,700 -0.88(-4.90%)
Feb 03, 2004 18.00 18.19 17.82 17.95 4,144,900 -0.05(-0.28%)
Feb 02, 2004 17.30 18.00 17.11 18.00 2,765,700 +0.59(+3.39%)
Jan 30, 2004 17.39 17.57 17.20 17.41 2,967,100 +0.01(+0.06%)
Jan 29, 2004 17.50 17.50 17.13 17.40 3,890,700 +0.05(+0.29%)
Jan 28, 2004 18.15 18.15 17.35 17.35 5,421,800 -0.83(-4.57%)
Jan 27, 2004 18.40 18.65 18.17 18.18 5,562,600 -0.16(-0.87%)
Jan 26, 2004 18.15 18.53 17.92 18.34 6,974,100 -0.24(-1.29%)
Jan 23, 2004 18.50 18.68 18.30 18.58 3,137,900 +0.08(+0.43%)
Jan 22, 2004 18.62 18.71 18.41 18.50 2,256,600 -0.20(-1.07%)
Jan 21, 2004 18.15 18.75 18.15 18.70 4,573,400 +0.10(+0.54%)
Jan 20, 2004 18.70 18.82 18.24 18.60 4,113,400 -0.19(-1.01%)
Jan 16, 2004 18.60 18.98 18.55 18.79 4,988,100 +0.19(+1.02%)
Jan 15, 2004 18.88 18.91 18.25 18.60 4,739,500 -0.28(-1.48%)
Jan 14, 2004 18.42 19.51 18.42 18.88 9,419,400 +0.40(+2.16%)
Jan 13, 2004 18.15 18.48 18.10 18.48 3,597,500 +0.28(+1.54%)
Jan 12, 2004 17.67 18.26 17.67 18.20 2,600,800 +0.50(+2.82%)
Jan 09, 2004 17.70 17.71 17.32 17.70 4,803,900 +0.00(+0.00%)
Jan 08, 2004 17.57 17.80 17.50 17.70 3,256,100 +0.25(+1.43%)
Jan 07, 2004 17.70 17.80 17.22 17.45 3,669,400 -0.23(-1.30%)
Jan 06, 2004 17.10 17.80 17.10 17.68 4,540,000 +0.68(+4.00%)
Jan 05, 2004 16.40 17.06 16.40 17.00 2,490,500 +0.67(+4.10%)
Jan 02, 2004 16.48 16.71 16.25 16.33 2,202,100 -0.09(-0.55%)
Dec 31, 2003 16.20 16.45 16.18 16.42 1,575,100 +0.16(+0.98%)
Dec 30, 2003 16.12 16.32 16.03 16.26 1,464,100 +0.06(+0.37%)
Dec 29, 2003 15.97 16.25 15.88 16.20 2,129,100 +0.35(+2.21%)
Dec 26, 2003 15.85 15.99 15.80 15.85 387,700 -0.05(-0.31%)
Dec 24, 2003 15.80 16.00 15.61 15.90 1,149,100 +0.08(+0.51%)
Dec 23, 2003 15.85 15.99 15.76 15.82 1,902,300 -0.15(-0.94%)
Dec 22, 2003 15.90 16.00 15.82 15.97 2,209,500 +0.13(+0.82%)
Dec 19, 2003 15.62 15.95 15.42 15.84 2,703,800 +0.27(+1.73%)
Dec 18, 2003 15.28 15.62 15.26 15.57 2,147,400 +0.23(+1.50%)
Dec 17, 2003 15.10 15.43 15.00 15.34 2,684,900 +0.23(+1.52%)
Dec 16, 2003 15.11 15.16 14.78 15.11 2,238,000 +0.11(+0.73%)
Dec 15, 2003 14.95 15.15 14.92 15.00 2,570,200 +0.07(+0.47%)
Dec 12, 2003 15.26 15.30 14.75 14.93 2,431,300 -0.34(-2.23%)
Dec 11, 2003 15.25 15.43 15.06 15.27 1,934,900 +0.08(+0.53%)
Dec 10, 2003 15.25 15.30 15.02 15.19 1,274,500 -0.14(-0.91%)
Dec 09, 2003 15.40 15.48 15.23 15.33 1,621,800 +0.01(+0.07%)
Dec 08, 2003 15.17 15.37 15.15 15.32 1,788,400 +0.07(+0.46%)
Dec 05, 2003 15.00 15.29 14.98 15.25 1,737,900 +0.10(+0.66%)
Dec 04, 2003 15.03 15.25 15.00 15.15 2,172,900 +0.13(+0.87%)
Dec 03, 2003 15.25 15.30 14.97 15.02 2,127,700 -0.30(-1.96%)
Dec 02, 2003 15.10 15.48 15.08 15.32 2,835,200 +0.14(+0.92%)
Dec 01, 2003 15.05 15.22 14.93 15.18 2,986,000 +0.19(+1.27%)
Nov 28, 2003 15.03 15.05 14.97 14.99 878,100 -0.11(-0.73%)
Nov 26, 2003 15.15 15.20 15.02 15.10 1,974,800 -0.05(-0.33%)
Nov 25, 2003 15.52 15.53 15.15 15.15 3,093,800 -0.41(-2.63%)
Nov 24, 2003 15.34 15.57 15.24 15.56 2,621,000 +0.18(+1.17%)
Nov 21, 2003 15.00 15.46 14.91 15.38 2,698,600 +0.49(+3.29%)
Nov 20, 2003 14.78 15.02 14.72 14.89 2,185,000 -0.03(-0.20%)
Nov 19, 2003 14.85 14.98 14.76 14.92 1,636,700 +0.02(+0.13%)
Nov 18, 2003 15.30 15.38 14.90 14.90 2,573,100 -0.44(-2.87%)
Nov 17, 2003 15.28 15.41 15.23 15.34 3,004,100 -0.04(-0.26%)
Nov 14, 2003 15.44 15.50 15.30 15.38 2,124,000 -0.16(-1.03%)
Nov 13, 2003 15.60 15.60 15.30 15.54 1,715,700 -0.09(-0.58%)
Nov 12, 2003 15.37 15.73 15.33 15.63 2,953,200 +0.25(+1.63%)
Nov 11, 2003 15.22 15.45 15.20 15.38 2,343,400 +0.16(+1.05%)
Nov 10, 2003 15.20 15.39 15.15 15.22 2,755,900 -0.02(-0.13%)
Nov 07, 2003 15.40 15.56 15.20 15.24 3,280,200 -0.38(-2.43%)
Nov 06, 2003 15.70 15.75 15.46 15.62 2,121,900 -0.15(-0.95%)
Nov 05, 2003 16.15 16.15 15.69 15.77 2,212,200 -0.43(-2.65%)
Nov 04, 2003 16.25 16.48 16.07 16.20 3,976,900 -0.05(-0.31%)
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.