Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 30.23 30.46 30.02 30.29 2,056,200 +0.19(+0.63%)
Mar 30, 2004 30.15 30.27 30.01 30.10 1,736,000 +0.05(+0.17%)
Mar 29, 2004 30.06 30.25 29.99 30.05 1,667,800 +0.18(+0.60%)
Mar 26, 2004 30.30 30.31 29.87 29.87 1,789,700 -0.53(-1.74%)
Mar 25, 2004 30.03 30.47 29.90 30.40 1,036,100 +0.47(+1.57%)
Mar 24, 2004 30.18 30.20 29.79 29.93 1,256,600 -0.22(-0.73%)
Mar 23, 2004 30.35 30.40 30.11 30.15 1,091,900 +0.00(+0.00%)
Mar 22, 2004 30.45 30.59 30.03 30.15 1,073,200 -0.50(-1.63%)
Mar 19, 2004 31.21 31.23 30.57 30.65 1,573,000 -0.55(-1.76%)
Mar 18, 2004 31.49 31.49 30.99 31.20 1,318,200 -0.29(-0.92%)
Mar 17, 2004 31.29 31.56 31.27 31.49 940,800 +0.32(+1.03%)
Mar 16, 2004 30.86 31.27 30.76 31.17 1,321,600 +0.62(+2.03%)
Mar 15, 2004 31.69 31.69 30.41 30.55 1,671,600 -0.76(-2.43%)
Mar 12, 2004 31.01 31.39 30.95 31.31 1,370,600 +0.50(+1.62%)
Mar 11, 2004 31.35 31.69 30.60 30.81 2,238,800 -0.73(-2.31%)
Mar 10, 2004 32.31 32.31 31.40 31.54 1,726,700 -0.67(-2.08%)
Mar 09, 2004 32.50 32.50 31.92 32.21 1,798,500 -0.29(-0.89%)
Mar 08, 2004 32.78 32.89 32.48 32.50 1,146,500 -0.44(-1.34%)
Mar 05, 2004 32.43 33.23 32.43 32.94 1,432,900 +0.26(+0.80%)
Mar 04, 2004 32.55 32.74 32.38 32.68 946,800 +0.04(+0.12%)
Mar 03, 2004 32.19 32.70 32.14 32.64 1,219,900 +0.38(+1.18%)
Mar 02, 2004 32.41 32.71 32.26 32.26 1,124,200 -0.29(-0.89%)
Mar 01, 2004 32.42 32.68 32.22 32.55 1,695,800 +0.13(+0.40%)
Feb 27, 2004 32.30 32.74 32.27 32.42 1,939,700 -0.27(-0.83%)
Feb 26, 2004 32.15 33.00 32.15 32.69 2,467,000 +0.40(+1.24%)
Feb 25, 2004 31.89 32.50 31.80 32.29 1,419,600 +0.49(+1.54%)
Feb 24, 2004 31.65 31.95 31.65 31.80 1,230,600 +0.05(+0.16%)
Feb 23, 2004 31.90 32.12 31.71 31.75 1,118,000 -0.15(-0.47%)
Feb 20, 2004 32.00 32.13 31.66 31.90 1,161,700 -0.10(-0.31%)
Feb 19, 2004 31.95 32.33 31.85 32.00 1,473,200 +0.19(+0.60%)
Feb 18, 2004 31.86 31.99 31.69 31.81 830,500 -0.13(-0.41%)
Feb 17, 2004 31.83 31.97 31.72 31.94 909,600 +0.29(+0.92%)
Feb 13, 2004 31.70 31.99 31.63 31.65 998,200 -0.07(-0.22%)
Feb 12, 2004 31.60 31.84 31.60 31.72 1,247,500 -0.13(-0.41%)
Feb 11, 2004 31.34 31.99 31.22 31.85 1,541,900 +0.40(+1.27%)
Feb 10, 2004 31.21 31.50 31.16 31.45 1,370,200 +0.24(+0.77%)
Feb 09, 2004 31.18 31.37 31.04 31.21 978,500 -0.09(-0.29%)
Feb 06, 2004 30.72 31.30 30.72 31.30 1,248,100 +0.65(+2.12%)
Feb 05, 2004 30.75 30.85 30.50 30.65 1,639,900 -0.10(-0.33%)
Feb 04, 2004 30.81 31.10 30.70 30.75 1,564,300 -0.35(-1.13%)
Feb 03, 2004 31.20 31.21 30.75 31.10 1,617,400 -0.15(-0.48%)
Feb 02, 2004 31.03 31.51 30.98 31.25 1,218,500 +0.16(+0.51%)
Jan 30, 2004 31.01 31.40 30.92 31.09 1,735,700 -0.03(-0.10%)
Jan 29, 2004 31.25 31.35 30.70 31.12 2,403,200 +0.04(+0.13%)
Jan 28, 2004 31.56 31.78 31.00 31.08 2,259,600 -0.36(-1.15%)
Jan 27, 2004 31.23 31.95 31.01 31.44 2,287,500 +0.04(+0.13%)
Jan 26, 2004 31.12 31.47 30.71 31.40 1,900,100 +0.28(+0.90%)
Jan 23, 2004 31.10 31.40 30.94 31.12 2,386,200 -0.03(-0.10%)
Jan 22, 2004 30.80 31.26 30.75 31.15 2,373,500 +0.25(+0.81%)
Jan 21, 2004 30.34 30.98 30.34 30.90 2,458,100 +0.45(+1.48%)
Jan 20, 2004 30.45 30.59 30.21 30.45 1,518,500 +0.16(+0.53%)
Jan 16, 2004 30.00 30.68 29.90 30.29 2,626,600 +0.37(+1.24%)
Jan 15, 2004 29.80 30.08 28.86 29.92 3,337,900 +0.84(+2.89%)
Jan 14, 2004 28.98 29.10 28.80 29.08 1,692,200 +0.28(+0.97%)
Jan 13, 2004 29.10 29.15 28.63 28.80 1,261,600 -0.29(-1.00%)
Jan 12, 2004 29.04 29.16 28.85 29.09 2,653,400 +0.16(+0.55%)
Jan 09, 2004 29.00 29.23 28.75 28.93 2,934,600 -0.29(-0.99%)
Jan 08, 2004 29.15 29.22 28.95 29.22 1,604,700 +0.08(+0.27%)
Jan 07, 2004 29.05 29.15 28.98 29.14 2,416,100 +0.09(+0.31%)
Jan 06, 2004 28.95 29.15 28.91 29.05 1,887,400 -0.06(-0.21%)
Jan 05, 2004 29.08 29.17 28.77 29.11 1,562,500 +0.08(+0.28%)
Jan 02, 2004 29.32 29.35 28.90 29.03 1,349,900 -0.29(-0.99%)
Dec 31, 2003 29.25 29.41 29.16 29.32 1,430,500 +0.08(+0.27%)
Dec 30, 2003 28.95 29.24 28.90 29.24 1,274,400 +0.29(+1.00%)
Dec 29, 2003 28.56 28.95 28.53 28.95 976,600 +0.41(+1.44%)
Dec 26, 2003 28.40 28.59 28.37 28.54 237,700 +0.07(+0.25%)
Dec 24, 2003 28.41 28.56 28.23 28.47 257,400 +0.06(+0.21%)
Dec 23, 2003 28.45 28.55 28.32 28.41 986,800 +0.05(+0.18%)
Dec 22, 2003 28.13 28.40 28.08 28.36 701,900 +0.06(+0.21%)
Dec 19, 2003 28.32 28.44 28.17 28.30 1,049,500 -0.02(-0.07%)
Dec 18, 2003 28.40 28.40 28.12 28.32 1,067,000 +0.02(+0.07%)
Dec 17, 2003 28.18 28.29 27.99 28.30 823,600 -0.04(-0.14%)
Dec 16, 2003 28.14 28.37 28.14 28.34 1,000,000 +0.31(+1.11%)
Dec 15, 2003 28.67 28.67 28.05 28.03 1,092,000 -0.35(-1.23%)
Dec 12, 2003 28.53 28.55 28.31 28.38 807,300 +0.03(+0.11%)
Dec 11, 2003 28.15 28.54 28.15 28.35 1,032,300 +0.35(+1.25%)
Dec 10, 2003 28.47 28.50 28.13 28.00 1,509,800 -0.36(-1.27%)
Dec 09, 2003 28.75 28.77 28.30 28.36 1,393,600 -0.35(-1.22%)
Dec 08, 2003 28.37 28.70 28.36 28.71 1,042,600 +0.42(+1.48%)
Dec 05, 2003 28.47 28.75 28.20 28.29 885,000 -0.16(-0.56%)
Dec 04, 2003 28.35 28.36 28.23 28.45 1,363,900 +0.15(+0.53%)
Dec 03, 2003 28.06 28.50 28.02 28.30 1,485,100 +0.25(+0.89%)
Dec 02, 2003 27.95 28.20 27.89 28.05 1,521,700 +0.10(+0.36%)
Dec 01, 2003 27.92 28.03 27.70 27.95 1,751,000 +0.16(+0.58%)
Nov 28, 2003 27.85 27.88 27.55 27.79 739,300 -0.32(-1.14%)
Nov 26, 2003 28.00 28.14 27.89 28.11 2,054,600 +0.25(+0.90%)
Nov 25, 2003 27.90 28.05 27.90 27.86 2,031,300 -0.12(-0.43%)
Nov 24, 2003 28.00 28.11 27.85 27.98 1,172,800 +0.25(+0.90%)
Nov 21, 2003 27.70 27.86 27.58 27.73 1,170,200 +0.17(+0.62%)
Nov 20, 2003 27.85 27.99 27.53 27.56 1,197,600 -0.39(-1.40%)
Nov 19, 2003 27.61 28.19 27.50 27.95 1,473,800 +0.35(+1.27%)
Nov 18, 2003 27.78 27.87 27.55 27.60 1,320,600 -0.13(-0.47%)
Nov 17, 2003 27.57 27.83 27.43 27.73 1,019,000 -0.03(-0.11%)
Nov 14, 2003 28.08 28.18 27.76 27.76 1,119,500 -0.24(-0.86%)
Nov 13, 2003 28.00 28.07 27.78 28.00 1,600,900 -0.04(-0.14%)
Nov 12, 2003 28.12 28.19 27.91 28.04 1,819,500 -0.13(-0.46%)
Nov 11, 2003 28.30 28.30 27.95 28.17 1,715,100 -0.13(-0.46%)
Nov 10, 2003 27.87 28.49 27.87 28.30 1,412,400 -0.37(-1.29%)
Nov 07, 2003 29.05 29.07 28.65 28.67 1,169,100 -0.39(-1.34%)
Nov 06, 2003 28.62 29.10 28.15 29.06 2,068,700 +0.36(+1.25%)
Nov 05, 2003 28.81 28.75 28.55 28.70 1,626,800 -0.17(-0.59%)
Nov 04, 2003 28.81 28.97 28.62 28.87 1,366,900 +0.00(+0.00%)
Nov 03, 2003 28.25 28.96 28.25 28.87 1,851,918 +0.62(+2.19%)
Oct 31, 2003 28.10 28.48 28.13 28.25 1,284,800 +0.15(+0.53%)
Oct 30, 2003 28.14 28.27 28.03 28.10 1,294,700 +0.05(+0.18%)
Oct 29, 2003 27.76 28.11 27.60 28.05 1,765,000 +0.29(+1.04%)
Oct 28, 2003 27.70 27.87 27.63 27.76 3,069,600 +0.07(+0.25%)
Oct 27, 2003 27.11 28.75 27.11 27.69 6,083,600 +0.80(+2.98%)
Oct 24, 2003 26.97 26.97 26.55 26.89 940,700 -0.08(-0.30%)
Oct 23, 2003 26.58 26.98 26.52 26.97 1,098,300 +0.34(+1.28%)
Oct 22, 2003 26.65 26.75 26.50 26.63 941,400 -0.18(-0.67%)
Oct 21, 2003 26.54 27.01 26.42 26.81 2,162,600 +0.27(+1.02%)
Oct 20, 2003 26.47 26.54 26.32 26.54 874,900 +0.05(+0.19%)
Oct 17, 2003 26.42 26.61 26.25 26.49 1,455,900 +0.07(+0.26%)
Oct 16, 2003 26.02 26.48 26.02 26.42 1,079,100 +0.18(+0.69%)
Oct 15, 2003 26.50 26.50 26.13 26.24 1,115,900 -0.26(-0.98%)
Oct 14, 2003 26.60 26.60 26.38 26.50 923,000 -0.03(-0.11%)
Oct 13, 2003 26.20 26.69 26.38 26.53 983,100 +0.33(+1.26%)
Oct 10, 2003 26.52 26.52 26.21 26.20 750,800 -0.23(-0.87%)
Oct 09, 2003 26.56 26.84 26.28 26.43 902,200 -0.02(-0.08%)
Oct 08, 2003 26.59 26.59 26.29 26.45 870,400 -0.15(-0.56%)
Oct 07, 2003 26.30 26.60 26.05 26.60 1,374,300 +0.30(+1.14%)
Oct 06, 2003 26.11 26.40 26.01 26.30 889,100 +0.23(+0.88%)
Oct 03, 2003 26.45 26.45 26.00 26.07 1,996,600 -0.06(-0.23%)
Oct 02, 2003 25.94 26.31 25.90 26.13 1,027,500 -0.18(-0.68%)
Oct 01, 2003 25.64 26.31 25.55 26.31 1,252,100 +0.74(+2.89%)
Sep 30, 2003 25.62 25.75 25.44 25.57 1,396,700 -0.08(-0.31%)
Sep 29, 2003 25.56 25.73 25.40 25.65 988,400 +0.08(+0.31%)
Sep 26, 2003 25.52 25.65 25.40 25.57 1,498,800 +0.05(+0.20%)
Sep 25, 2003 25.59 25.73 25.44 25.52 1,527,200 -0.09(-0.35%)
Sep 24, 2003 25.89 25.95 25.55 25.61 1,100,700 -0.37(-1.42%)
Sep 23, 2003 25.95 26.06 25.84 25.98 684,300 +0.03(+0.12%)
Sep 22, 2003 25.95 26.02 25.76 25.95 980,600 -0.34(-1.29%)
Sep 19, 2003 26.39 26.41 26.13 26.29 990,000 -0.02(-0.08%)
Sep 18, 2003 25.96 26.40 25.92 26.31 1,309,600 +0.49(+1.90%)
Sep 17, 2003 26.11 26.11 25.75 25.82 1,254,000 -0.29(-1.11%)
Sep 16, 2003 25.88 26.19 25.96 26.11 1,123,200 +0.23(+0.89%)
Sep 15, 2003 26.04 26.04 25.73 25.88 1,019,400 -0.01(-0.04%)
Sep 12, 2003 25.73 25.99 25.56 25.89 1,130,200 +0.12(+0.47%)
Sep 11, 2003 25.98 26.00 25.66 25.77 2,465,300 -0.13(-0.50%)
Sep 10, 2003 26.76 26.76 25.90 25.90 2,579,100 -0.85(-3.18%)
Sep 09, 2003 26.95 26.95 26.74 26.75 1,023,800 -0.22(-0.82%)
Sep 08, 2003 27.10 27.20 26.97 26.97 1,206,800 -0.09(-0.33%)
Sep 05, 2003 26.90 27.12 26.90 27.06 1,144,900 +0.04(+0.15%)
Sep 04, 2003 27.27 27.27 27.00 27.02 1,678,300 -0.12(-0.44%)
Sep 03, 2003 27.14 27.35 26.93 27.14 1,324,000 -0.13(-0.48%)
Sep 02, 2003 27.24 27.32 26.91 27.27 1,290,900 +0.04(+0.15%)
Aug 29, 2003 26.92 27.23 26.92 27.23 710,200 +0.19(+0.70%)
Aug 28, 2003 27.07 27.09 26.75 27.04 1,096,900 -0.10(-0.37%)
Aug 27, 2003 27.17 27.17 27.01 27.14 1,695,300 -0.11(-0.40%)
Aug 26, 2003 27.00 27.31 26.82 27.25 889,900 +0.19(+0.70%)
Aug 25, 2003 26.93 27.09 26.81 27.06 973,900 +0.13(+0.48%)
Aug 22, 2003 27.29 27.43 26.92 26.93 1,197,900 -0.36(-1.32%)
Aug 21, 2003 27.34 27.57 27.25 27.29 797,900 +0.04(+0.15%)
Aug 20, 2003 27.23 27.40 27.06 27.25 543,100 +0.02(+0.07%)
Aug 19, 2003 27.88 27.88 27.00 27.23 658,800 -0.10(-0.37%)
Aug 18, 2003 27.05 27.33 27.05 27.33 658,300 +0.32(+1.18%)
Aug 15, 2003 27.02 27.07 26.85 27.01 447,900 -0.01(-0.04%)
Aug 14, 2003 26.85 27.15 26.77 27.02 874,200 +0.27(+1.01%)
Aug 13, 2003 27.10 27.10 26.62 26.75 767,300 -0.35(-1.29%)
Aug 12, 2003 26.77 27.10 26.65 27.10 846,500 +0.33(+1.23%)
Aug 11, 2003 26.83 26.92 26.54 26.77 705,500 +0.07(+0.26%)
Aug 08, 2003 26.70 27.50 26.58 26.70 1,024,400 +0.13(+0.49%)
Aug 07, 2003 26.49 26.75 26.22 26.57 1,098,000 +0.02(+0.08%)
Aug 06, 2003 26.38 26.73 26.05 26.55 1,025,700 +0.17(+0.64%)
Aug 05, 2003 26.81 26.81 26.35 26.38 1,314,500 -0.43(-1.60%)
Aug 04, 2003 26.62 26.99 26.17 26.81 1,495,100 +0.19(+0.71%)
Aug 01, 2003 26.91 26.91 26.29 26.62 1,437,500 -0.29(-1.08%)
Jul 31, 2003 26.96 27.23 26.85 26.91 1,528,500 +0.02(+0.07%)
Jul 30, 2003 26.80 26.90 26.65 26.89 1,373,600 +0.28(+1.05%)
Jul 29, 2003 26.70 26.94 26.57 26.61 1,529,700 +0.00(+0.00%)
Jul 28, 2003 26.71 26.95 26.46 26.61 1,222,400 -0.20(-0.75%)
Jul 25, 2003 26.25 26.83 26.17 26.81 1,100,300 +0.56(+2.13%)
Jul 24, 2003 26.55 26.85 26.19 26.25 1,122,400 -0.08(-0.30%)
Jul 23, 2003 26.25 26.40 25.98 26.33 1,094,600 +0.15(+0.57%)
Jul 22, 2003 25.92 26.37 25.84 26.18 1,044,200 +0.30(+1.16%)
Jul 21, 2003 26.04 26.20 25.80 25.88 924,700 -0.36(-1.37%)
Jul 18, 2003 26.00 26.34 25.85 26.24 1,597,700 +0.73(+2.86%)
Jul 17, 2003 25.81 25.88 25.40 25.51 1,107,000 -0.34(-1.32%)
Jul 16, 2003 26.15 26.20 25.69 25.85 1,099,000 -0.18(-0.69%)
Jul 15, 2003 26.45 26.46 25.77 26.03 1,460,900 -0.15(-0.57%)
Jul 14, 2003 26.14 26.53 26.05 26.18 1,396,000 +0.45(+1.75%)
Jul 11, 2003 25.70 25.95 25.52 25.73 819,000 +0.05(+0.19%)
Jul 10, 2003 25.53 25.72 25.45 25.68 997,800 -0.06(-0.23%)
Jul 09, 2003 25.90 25.99 25.50 25.74 1,002,100 -0.23(-0.89%)
Jul 08, 2003 25.75 26.20 25.71 25.97 881,200 +0.07(+0.27%)
Jul 07, 2003 25.72 26.05 25.65 25.90 897,700 +0.38(+1.49%)
Jul 03, 2003 25.50 25.93 25.42 25.52 654,000 -0.18(-0.70%)
Jul 02, 2003 25.63 25.73 25.37 25.70 1,085,200 +0.19(+0.74%)
Jul 01, 2003 25.27 25.54 24.86 25.51 1,365,200 +0.24(+0.95%)
Jun 30, 2003 25.54 25.70 25.16 25.27 1,180,300 +0.07(+0.28%)
Jun 27, 2003 25.33 25.51 25.20 25.20 1,004,700 -0.09(-0.36%)
Jun 26, 2003 25.37 25.45 25.20 25.29 1,561,100 -0.08(-0.32%)
Jun 25, 2003 25.55 25.81 25.36 25.37 1,379,300 -0.18(-0.70%)
Jun 24, 2003 25.55 25.90 25.55 25.55 1,232,600 -0.08(-0.31%)
Jun 23, 2003 25.99 26.10 25.61 25.63 1,121,200 -0.37(-1.42%)
Jun 20, 2003 26.30 26.40 25.99 26.00 1,482,800 +0.03(+0.12%)
Jun 19, 2003 26.48 26.53 25.95 25.97 903,800 -0.51(-1.93%)
Jun 18, 2003 26.70 26.75 26.10 26.48 925,700 -0.22(-0.82%)
Jun 17, 2003 27.00 27.00 26.56 26.70 976,000 -0.29(-1.07%)
Jun 16, 2003 26.62 26.99 26.50 26.99 1,204,700 +0.65(+2.47%)
Jun 13, 2003 26.73 26.73 26.21 26.34 947,200 -0.33(-1.24%)
Jun 12, 2003 26.94 26.97 26.49 26.67 1,019,000 -0.22(-0.82%)
Jun 11, 2003 26.40 26.89 26.25 26.89 1,183,500 +0.49(+1.86%)
Jun 10, 2003 26.38 26.50 26.19 26.40 1,142,400 +0.10(+0.38%)
Jun 09, 2003 26.91 26.92 26.20 26.30 1,628,800 -0.61(-2.27%)
Jun 06, 2003 27.16 27.42 26.81 26.91 2,035,500 -0.24(-0.88%)
Jun 05, 2003 27.18 27.23 26.69 27.15 1,316,100 -0.03(-0.11%)
Jun 04, 2003 26.85 27.22 26.79 27.18 1,449,400 +0.33(+1.23%)
Jun 03, 2003 26.70 26.86 26.53 26.85 1,500,600 +0.27(+1.02%)
Jun 02, 2003 26.40 26.98 26.15 26.58 1,917,600 +0.18(+0.68%)
May 30, 2003 26.05 26.52 26.02 26.40 3,102,000 +0.59(+2.29%)
May 29, 2003 26.13 26.32 25.74 25.81 1,997,600 -0.30(-1.15%)
May 28, 2003 26.10 26.46 26.02 26.11 2,025,600 +0.01(+0.04%)
May 27, 2003 25.85 26.25 25.58 26.10 1,516,300 +0.25(+0.97%)
May 23, 2003 25.36 26.00 25.31 25.85 1,890,500 +0.56(+2.21%)
May 22, 2003 25.19 25.57 25.19 25.29 1,343,200 +0.10(+0.40%)
May 21, 2003 25.10 25.44 25.07 25.19 1,919,400 -0.12(-0.47%)
May 20, 2003 25.23 25.52 25.09 25.31 1,021,600 +0.11(+0.44%)
May 19, 2003 25.61 25.90 25.09 25.20 1,084,200 -0.41(-1.60%)
May 16, 2003 25.94 25.99 25.57 25.61 1,383,500 -0.33(-1.27%)
May 15, 2003 25.83 25.98 25.70 25.94 1,687,400 +0.34(+1.33%)
May 14, 2003 25.70 25.77 25.40 25.60 1,445,700 -0.04(-0.16%)
May 13, 2003 25.50 25.87 25.21 25.64 1,251,900 +0.14(+0.55%)
May 12, 2003 25.00 25.72 24.85 25.50 1,607,700 +0.50(+2.00%)
May 09, 2003 24.82 25.10 24.75 25.00 1,326,000 +0.28(+1.13%)
May 08, 2003 24.65 24.93 24.63 24.72 1,119,900 -0.15(-0.60%)
May 07, 2003 25.11 25.11 24.51 24.87 1,250,600 -0.24(-0.96%)
May 06, 2003 24.78 25.15 24.76 25.11 1,488,100 +0.33(+1.33%)
May 05, 2003 24.76 24.88 24.57 24.78 1,663,000 +0.03(+0.12%)
May 02, 2003 24.10 24.98 24.04 24.75 1,747,700 +0.62(+2.57%)
May 01, 2003 24.05 24.30 23.80 24.13 1,128,000 +0.02(+0.08%)
Apr 30, 2003 23.91 24.30 23.79 24.11 2,193,000 +0.20(+0.84%)
Apr 29, 2003 23.95 24.05 23.80 23.91 1,658,700 +0.05(+0.21%)
Apr 28, 2003 23.60 24.00 23.31 23.86 1,288,400 +0.36(+1.53%)
Apr 25, 2003 23.64 23.90 23.48 23.50 1,761,300 -0.20(-0.84%)
Apr 24, 2003 23.73 24.00 23.21 23.70 1,515,000 -0.03(-0.13%)
Apr 23, 2003 23.62 23.76 23.31 23.73 1,588,900 +0.15(+0.64%)
Apr 22, 2003 23.09 23.58 22.66 23.58 2,926,700 +0.46(+1.99%)
Apr 21, 2003 23.33 23.43 23.04 23.12 2,145,500 -0.08(-0.34%)
Apr 17, 2003 23.40 23.60 22.71 23.20 3,749,600 -0.36(-1.53%)
Apr 16, 2003 24.12 24.24 23.56 23.56 970,800 -0.51(-2.12%)
Apr 15, 2003 23.84 24.20 23.68 24.07 1,379,200 +0.23(+0.96%)
Apr 14, 2003 23.13 23.84 23.13 23.84 1,569,400 +0.71(+3.07%)
Apr 11, 2003 23.55 23.70 23.13 23.13 1,010,500 -0.13(-0.56%)
Apr 10, 2003 22.97 23.38 22.97 23.26 1,138,700 +0.33(+1.44%)
Apr 09, 2003 23.37 23.78 22.91 22.93 800,900 -0.48(-2.05%)
Apr 08, 2003 23.37 23.53 23.25 23.41 1,083,700 +0.04(+0.17%)
Apr 07, 2003 23.87 23.99 23.30 23.37 1,575,800 -0.04(-0.17%)
Apr 04, 2003 23.10 23.41 23.00 23.41 1,054,800 +0.31(+1.34%)
Apr 03, 2003 23.57 23.69 23.10 23.10 1,794,100 -0.47(-1.99%)
Apr 02, 2003 23.40 23.73 23.20 23.57 1,124,300 +0.51(+2.21%)
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.