Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 24.74 25.04 24.56 24.64 3,896,974 -0.18(-0.73%)
Nov 29, 2004 25.07 25.27 24.60 24.82 3,680,873 -0.09(-0.36%)
Nov 26, 2004 24.99 25.15 24.91 24.91 1,126,388 -0.09(-0.36%)
Nov 24, 2004 24.87 25.07 24.79 25.00 2,910,398 +0.08(+0.34%)
Nov 23, 2004 24.94 25.17 24.62 24.92 3,879,336 +0.06(+0.22%)
Nov 22, 2004 24.79 24.97 24.48 24.86 3,160,914 +0.13(+0.54%)
Nov 19, 2004 25.11 25.18 24.73 24.73 3,921,064 -0.40(-1.61%)
Nov 18, 2004 25.17 25.28 25.04 25.13 2,568,681 +0.10(+0.39%)
Nov 17, 2004 24.90 25.17 24.85 25.04 4,302,359 +0.11(+0.45%)
Nov 16, 2004 25.23 25.24 24.83 24.92 3,693,206 -0.31(-1.22%)
Nov 15, 2004 25.34 25.41 25.01 25.23 4,175,882 -0.31(-1.20%)
Nov 12, 2004 25.47 25.63 25.29 25.54 3,269,752 +0.03(+0.14%)
Nov 11, 2004 25.57 25.65 25.28 25.50 3,143,419 +0.11(+0.44%)
Nov 10, 2004 25.31 25.66 25.31 25.39 4,192,086 +0.10(+0.41%)
Nov 09, 2004 25.25 25.51 25.18 25.29 4,563,629 +0.04(+0.17%)
Nov 08, 2004 25.07 25.41 24.98 25.24 4,210,298 +0.17(+0.70%)
Nov 05, 2004 24.93 25.28 24.79 25.07 5,718,410 +0.27(+1.07%)
Nov 04, 2004 24.42 24.85 24.34 24.81 6,369,292 +0.50(+2.07%)
Nov 03, 2004 24.41 24.60 24.24 24.30 5,013,181 +0.28(+1.16%)
Nov 02, 2004 24.48 24.48 23.89 24.02 8,794,290 -0.41(-1.68%)
Nov 01, 2004 23.54 24.60 23.50 24.44 12,063,469 +0.95(+4.04%)
Oct 29, 2004 23.45 23.82 23.36 23.49 7,165,579 +0.05(+0.21%)
Oct 28, 2004 23.26 23.81 23.19 23.44 6,685,771 +0.19(+0.81%)
Oct 27, 2004 23.10 23.52 22.98 23.25 7,646,678 +0.27(+1.18%)
Oct 26, 2004 22.62 23.12 22.58 22.98 9,679,770 +0.50(+2.23%)
Oct 25, 2004 22.69 22.89 22.21 22.48 10,211,345 -0.34(-1.50%)
Oct 22, 2004 23.03 23.19 22.76 22.82 8,495,593 -0.20(-0.85%)
Oct 21, 2004 23.54 23.63 22.95 23.01 12,864,488 -0.56(-2.37%)
Oct 20, 2004 24.71 24.71 23.12 23.57 14,436,270 -1.14(-4.63%)
Oct 19, 2004 24.37 24.83 24.34 24.71 5,859,084 +0.55(+2.28%)
Oct 18, 2004 24.41 24.42 24.13 24.16 4,141,467 -0.24(-1.00%)
Oct 15, 2004 24.25 24.69 24.25 24.41 3,060,822 +0.15(+0.63%)
Oct 14, 2004 24.48 24.51 24.02 24.25 3,772,935 -0.24(-0.97%)
Oct 13, 2004 24.69 25.02 24.30 24.49 3,802,188 -0.15(-0.62%)
Oct 12, 2004 24.62 24.81 24.54 24.64 3,145,570 -0.14(-0.56%)
Oct 11, 2004 24.93 25.07 24.56 24.78 3,224,009 -0.15(-0.59%)
Oct 08, 2004 24.75 25.21 24.65 24.93 4,115,655 +0.04(+0.17%)
Oct 07, 2004 25.49 25.51 24.89 24.89 4,018,431 -0.71(-2.78%)
Oct 06, 2004 25.46 25.60 25.26 25.60 3,105,275 +0.14(+0.55%)
Oct 05, 2004 25.43 25.68 25.32 25.46 2,747,068 -0.07(-0.27%)
Oct 04, 2004 25.70 25.96 25.47 25.53 4,555,169 -0.10(-0.41%)
Oct 01, 2004 25.03 25.66 24.93 25.64 4,976,471 +0.63(+2.51%)
Sep 30, 2004 24.78 25.17 24.78 25.01 4,635,185 +0.12(+0.48%)
Sep 29, 2004 24.68 25.06 24.67 24.89 3,469,649 +0.07(+0.28%)
Sep 28, 2004 24.48 24.99 24.41 24.82 4,435,432 +0.35(+1.42%)
Sep 27, 2004 24.49 24.65 24.44 24.47 3,946,876 -0.17(-0.71%)
Sep 24, 2004 24.65 24.74 24.55 24.64 2,567,247 -0.11(-0.45%)
Sep 23, 2004 24.68 24.86 24.50 24.76 4,226,215 -0.01(-0.03%)
Sep 22, 2004 25.01 25.01 24.57 24.76 5,220,534 -0.46(-1.82%)
Sep 21, 2004 25.51 25.59 25.04 25.22 4,791,632 -0.29(-1.12%)
Sep 20, 2004 25.41 25.72 25.31 25.51 2,927,032 -0.11(-0.44%)
Sep 17, 2004 25.70 25.80 25.51 25.62 3,902,136 +0.12(+0.47%)
Sep 16, 2004 25.35 25.73 25.29 25.50 3,887,079 +0.13(+0.52%)
Sep 15, 2004 25.66 25.79 25.33 25.37 2,898,783 -0.29(-1.11%)
Sep 14, 2004 25.52 25.73 25.47 25.66 2,972,633 +0.07(+0.27%)
Sep 13, 2004 25.42 25.64 25.24 25.59 4,961,414 +0.17(+0.66%)
Sep 10, 2004 25.20 25.45 25.14 25.42 5,118,722 +0.08(+0.33%)
Sep 09, 2004 25.43 25.54 25.13 25.34 4,922,554 -0.10(-0.38%)
Sep 08, 2004 25.58 25.72 25.32 25.43 5,478,506 -0.27(-1.03%)
Sep 07, 2004 25.42 25.86 25.42 25.70 5,826,819 +0.33(+1.29%)
Sep 03, 2004 25.45 25.76 25.37 25.37 3,068,709 -0.14(-0.55%)
Sep 02, 2004 25.07 25.57 25.04 25.51 2,419,404 +0.40(+1.61%)
Sep 01, 2004 25.01 25.31 24.76 25.11 2,245,320 +0.01(+0.06%)
Aug 31, 2004 25.02 25.15 24.77 25.09 3,147,434 +0.21(+0.84%)
Aug 30, 2004 25.38 25.55 24.88 24.88 3,405,263 -0.54(-2.14%)
Aug 27, 2004 25.28 25.55 25.28 25.43 1,826,599 +0.08(+0.30%)
Aug 26, 2004 25.34 25.43 25.09 25.35 2,482,356 -0.10(-0.38%)
Aug 25, 2004 24.90 25.56 24.81 25.45 3,815,094 +0.56(+2.24%)
Aug 24, 2004 24.79 25.01 24.78 24.89 3,207,231 +0.26(+1.05%)
Aug 23, 2004 24.71 24.89 24.57 24.63 2,243,025 -0.06(-0.25%)
Aug 20, 2004 24.26 24.75 24.17 24.69 3,584,510 +0.32(+1.32%)
Aug 19, 2004 24.81 24.88 24.20 24.37 4,435,862 -0.47(-1.88%)
Aug 18, 2004 24.16 24.90 24.07 24.84 4,671,608 +0.34(+1.39%)
Aug 17, 2004 24.64 24.86 24.44 24.50 3,275,202 -0.14(-0.57%)
Aug 16, 2004 24.16 24.76 24.07 24.64 4,444,179 +0.37(+1.52%)
Aug 13, 2004 24.08 24.27 23.71 24.27 6,217,147 +0.07(+0.29%)
Aug 12, 2004 24.83 24.83 23.90 24.20 5,120,586 -0.65(-2.61%)
Aug 11, 2004 24.71 24.92 24.42 24.85 5,162,314 +0.11(+0.45%)
Aug 10, 2004 24.27 24.74 24.20 24.74 4,976,615 +0.60(+2.48%)
Aug 09, 2004 24.20 24.46 23.81 24.14 5,350,882 +0.02(+0.09%)
Aug 06, 2004 24.76 24.76 24.02 24.11 6,906,460 -0.83(-3.33%)
Aug 05, 2004 25.64 25.70 24.89 24.94 4,823,753 -0.62(-2.43%)
Aug 04, 2004 25.21 25.70 25.15 25.57 7,581,002 -0.24(-0.92%)
Aug 03, 2004 26.14 26.25 25.70 25.80 4,932,161 -0.32(-1.23%)
Aug 02, 2004 25.73 26.21 25.73 26.12 5,471,623 -0.10(-0.40%)
Jul 30, 2004 26.32 26.40 25.99 26.23 4,879,248 -0.20(-0.74%)
Jul 29, 2004 26.59 26.82 26.40 26.42 5,542,318 -0.15(-0.58%)
Jul 28, 2004 26.05 26.64 25.83 26.58 9,270,944 +0.53(+2.03%)
Jul 27, 2004 25.63 26.05 25.53 26.05 6,094,973 +0.61(+2.41%)
Jul 26, 2004 25.47 25.68 25.29 25.43 4,596,037 +0.15(+0.58%)
Jul 23, 2004 25.54 25.63 25.23 25.29 3,475,671 -0.24(-0.93%)
Jul 22, 2004 25.28 25.69 25.17 25.52 5,568,847 -0.01(-0.03%)
Jul 21, 2004 25.45 25.80 25.28 25.53 9,300,770 +0.50(+1.98%)
Jul 20, 2004 24.91 25.10 24.76 25.04 4,888,712 +0.03(+0.11%)
Jul 19, 2004 25.45 25.52 24.81 25.01 5,277,319 -0.38(-1.48%)
Jul 16, 2004 25.19 25.46 24.94 25.38 7,089,865 +0.49(+1.96%)
Jul 15, 2004 24.72 25.08 24.62 24.90 5,870,269 +0.16(+0.65%)
Jul 14, 2004 24.55 24.95 24.48 24.74 4,240,411 -0.10(-0.42%)
Jul 13, 2004 25.00 25.09 24.70 24.84 4,213,166 -0.20(-0.81%)
Jul 12, 2004 25.24 25.27 24.66 25.04 4,558,897 -0.20(-0.80%)
Jul 09, 2004 24.86 25.27 24.83 25.24 3,344,176 +0.46(+1.86%)
Jul 08, 2004 24.97 25.20 24.72 24.78 3,687,613 -0.27(-1.09%)
Jul 07, 2004 24.67 25.21 24.59 25.06 3,329,979 +0.24(+0.96%)
Jul 06, 2004 24.77 24.92 24.55 24.82 3,861,698 -0.20(-0.81%)
Jul 02, 2004 24.86 25.13 24.69 25.02 3,016,656 -0.13(-0.50%)
Jul 01, 2004 25.48 25.64 25.04 25.15 3,950,604 -0.40(-1.56%)
Jun 30, 2004 25.66 25.75 25.41 25.54 3,964,657 -0.01(-0.05%)
Jun 29, 2004 25.24 25.75 25.22 25.56 3,558,412 +0.22(+0.85%)
Jun 28, 2004 25.72 26.01 25.31 25.34 4,385,386 -0.33(-1.28%)
Jun 25, 2004 25.72 25.96 25.42 25.67 4,684,083 -0.17(-0.67%)
Jun 24, 2004 25.96 25.97 25.74 25.84 3,701,953 -0.31(-1.20%)
Jun 23, 2004 25.63 26.21 25.47 26.16 4,690,966 +0.52(+2.04%)
Jun 22, 2004 25.29 25.73 25.29 25.64 3,557,838 +0.35(+1.38%)
Jun 21, 2004 25.40 25.68 25.23 25.29 3,014,074 -0.20(-0.77%)
Jun 18, 2004 25.23 25.59 25.11 25.48 4,919,542 +0.26(+1.02%)
Jun 17, 2004 25.01 25.24 24.91 25.22 3,390,063 +0.08(+0.33%)
Jun 16, 2004 25.08 25.15 24.81 25.14 3,053,509 +0.06(+0.22%)
Jun 15, 2004 24.93 25.42 24.41 25.08 6,769,515 +0.24(+0.95%)
Jun 14, 2004 24.71 24.97 24.69 24.85 5,585,481 +0.16(+0.65%)
Jun 10, 2004 24.44 24.86 24.44 24.69 6,560,728 +0.25(+1.03%)
Jun 09, 2004 24.28 24.65 24.15 24.44 6,146,022 +0.16(+0.66%)
Jun 08, 2004 24.21 24.35 24.00 24.28 3,100,830 +0.08(+0.35%)
Jun 07, 2004 23.73 24.34 23.69 24.19 4,135,157 +0.66(+2.82%)
Jun 04, 2004 23.35 23.71 23.23 23.53 2,204,165 +0.35(+1.50%)
Jun 03, 2004 23.49 23.56 23.15 23.18 2,184,519 -0.31(-1.34%)
Jun 02, 2004 23.17 23.61 23.16 23.49 3,372,138 +0.34(+1.48%)
Jun 01, 2004 23.44 23.54 23.01 23.15 5,646,425 -0.35(-1.48%)
May 28, 2004 23.63 23.63 23.24 23.50 2,321,177 -0.06(-0.27%)
May 27, 2004 23.43 23.76 23.35 23.56 2,974,927 +0.14(+0.60%)
May 26, 2004 23.35 23.50 23.12 23.42 4,290,170 -0.01(-0.03%)
May 25, 2004 23.03 23.47 22.89 23.43 3,148,008 +0.26(+1.14%)
May 24, 2004 23.38 23.61 23.12 23.17 3,549,665 -0.06(-0.27%)
May 21, 2004 23.17 23.42 22.98 23.23 2,736,887 +0.20(+0.88%)
May 20, 2004 23.01 23.24 22.76 23.03 2,902,941 -0.19(-0.81%)
May 19, 2004 23.29 23.62 23.17 23.22 4,046,107 +0.03(+0.15%)
May 18, 2004 22.71 23.33 22.66 23.18 4,284,004 +0.45(+1.96%)
May 17, 2004 22.91 23.31 22.62 22.73 4,750,907 -0.61(-2.63%)
May 14, 2004 23.37 23.52 22.98 23.35 2,539,428 -0.03(-0.12%)
May 13, 2004 23.12 23.53 23.12 23.38 3,022,535 +0.10(+0.42%)
May 12, 2004 23.26 23.36 22.85 23.28 4,470,851 +0.03(+0.12%)
May 11, 2004 23.19 23.45 23.09 23.25 3,589,242 +0.06(+0.24%)
May 10, 2004 23.36 23.68 23.02 23.19 4,761,661 -0.46(-1.95%)
May 07, 2004 23.71 24.05 23.54 23.65 2,796,970 -0.31(-1.28%)
May 06, 2004 23.95 24.29 23.79 23.96 2,530,681 -0.17(-0.72%)
May 05, 2004 24.24 24.41 24.06 24.14 3,050,641 -0.15(-0.60%)
May 04, 2004 24.10 24.55 24.00 24.28 3,490,298 +0.17(+0.72%)
May 03, 2004 24.12 24.46 23.97 24.11 4,191,799 -0.01(-0.03%)
Apr 30, 2004 24.60 24.64 23.93 24.11 5,309,010 -0.45(-1.84%)
Apr 29, 2004 24.49 25.10 24.44 24.57 6,366,855 +0.04(+0.17%)
Apr 28, 2004 24.76 24.77 24.33 24.53 4,218,328 -0.19(-0.76%)
Apr 27, 2004 24.48 25.06 24.42 24.71 6,478,131 +0.47(+1.96%)
Apr 26, 2004 24.28 24.46 24.16 24.24 2,395,314 -0.08(-0.34%)
Apr 23, 2004 24.22 24.35 23.88 24.32 3,091,079 +0.20(+0.81%)
Apr 22, 2004 23.68 24.52 23.57 24.13 6,586,253 +0.44(+1.85%)
Apr 21, 2004 23.88 23.96 23.58 23.69 6,205,102 -0.02(-0.09%)
Apr 20, 2004 24.23 24.37 23.70 23.71 3,715,576 -0.44(-1.82%)
Apr 19, 2004 24.37 24.53 24.09 24.15 4,079,375 -0.30(-1.23%)
Apr 16, 2004 24.18 24.57 24.07 24.45 5,005,868 +0.39(+1.62%)
Apr 15, 2004 24.15 24.23 23.79 24.06 3,183,284 +0.01(+0.06%)
Apr 14, 2004 24.02 24.46 23.93 24.05 3,465,203 -0.08(-0.35%)
Apr 13, 2004 24.53 24.55 24.00 24.13 3,127,932 -0.29(-1.17%)
Apr 12, 2004 24.17 24.49 24.13 24.41 2,480,205 +0.24(+1.01%)
Apr 08, 2004 24.34 24.48 24.07 24.17 3,464,200 +0.03(+0.12%)
Apr 07, 2004 24.30 24.55 23.88 24.14 3,779,244 -0.29(-1.20%)
Apr 06, 2004 24.34 24.53 24.23 24.44 3,659,220 +0.03(+0.11%)
Apr 05, 2004 23.75 24.41 23.75 24.41 3,287,534 +0.53(+2.22%)
Apr 02, 2004 23.95 24.06 23.70 23.88 3,185,148 +0.26(+1.09%)
Apr 01, 2004 23.60 23.79 23.55 23.62 3,275,919 +0.01(+0.06%)
Mar 31, 2004 23.58 23.72 23.40 23.61 3,940,280 +0.06(+0.27%)
Mar 30, 2004 23.37 23.72 23.23 23.54 3,281,941 +0.22(+0.93%)
Mar 29, 2004 23.21 23.56 23.19 23.33 3,560,276 +0.24(+1.06%)
Mar 26, 2004 22.79 23.21 22.68 23.08 3,466,781 +0.16(+0.70%)
Mar 25, 2004 22.35 23.01 22.34 22.92 6,884,233 +0.62(+2.78%)
Mar 24, 2004 22.16 22.41 21.97 22.30 4,173,874 +0.05(+0.22%)
Mar 23, 2004 22.14 22.50 22.14 22.25 4,186,350 +0.11(+0.50%)
Mar 22, 2004 22.39 22.43 21.78 22.14 6,190,189 -0.62(-2.73%)
Mar 19, 2004 22.82 23.19 22.66 22.76 5,317,327 -0.06(-0.27%)
Mar 18, 2004 22.88 22.94 22.47 22.82 2,673,218 -0.05(-0.21%)
Mar 17, 2004 22.42 22.94 22.42 22.87 5,080,721 +0.48(+2.15%)
Mar 16, 2004 23.01 23.07 22.15 22.39 7,632,482 -0.33(-1.47%)
Mar 15, 2004 23.01 23.17 22.59 22.73 5,140,088 -0.29(-1.24%)
Mar 12, 2004 22.86 23.12 22.80 23.01 5,793,551 +0.39(+1.73%)
Mar 11, 2004 22.85 23.08 22.45 22.62 7,101,911 -0.36(-1.58%)
Mar 10, 2004 23.62 23.69 22.78 22.98 6,245,970 -0.70(-2.94%)
Mar 09, 2004 24.06 24.09 23.36 23.68 4,425,394 -0.38(-1.57%)
Mar 08, 2004 24.36 24.57 23.98 24.06 2,738,177 -0.32(-1.32%)
Mar 05, 2004 24.34 24.53 24.14 24.38 2,990,701 -0.17(-0.68%)
Mar 04, 2004 24.62 24.76 24.34 24.55 3,489,724 +0.09(+0.37%)
Mar 03, 2004 24.34 24.51 24.25 24.46 2,875,983 +0.12(+0.49%)
Mar 02, 2004 24.06 24.62 24.00 24.34 4,448,911 -0.29(-1.16%)
Mar 01, 2004 24.52 24.71 24.46 24.62 4,514,731 +0.18(+0.74%)
Feb 27, 2004 24.35 24.68 24.30 24.44 4,545,848 +0.08(+0.31%)
Feb 26, 2004 24.41 24.48 24.00 24.37 6,308,205 -0.02(-0.09%)
Feb 25, 2004 24.41 24.62 24.34 24.39 4,536,097 +0.01(+0.06%)
Feb 24, 2004 24.42 24.86 24.23 24.37 6,859,856 -0.04(-0.17%)
Feb 23, 2004 24.82 24.83 24.18 24.41 4,551,297 -0.40(-1.60%)
Feb 20, 2004 24.92 25.09 24.48 24.81 3,454,879 -0.10(-0.39%)
Feb 19, 2004 25.12 25.38 24.90 24.91 5,169,915 -0.03(-0.14%)
Feb 18, 2004 25.28 25.42 24.84 24.94 3,806,490 -0.48(-1.89%)
Feb 17, 2004 25.40 25.55 25.31 25.43 2,534,840 +0.03(+0.14%)
Feb 13, 2004 25.68 25.72 25.21 25.39 4,512,867 -0.38(-1.46%)
Feb 12, 2004 25.21 25.81 25.14 25.77 5,917,160 +0.59(+2.35%)
Feb 11, 2004 24.67 25.21 24.50 25.17 5,627,353 +0.33(+1.35%)
Feb 10, 2004 24.81 24.97 24.71 24.84 4,358,858 +0.03(+0.11%)
Feb 09, 2004 24.95 25.20 24.73 24.81 3,813,660 -0.22(-0.89%)
Feb 06, 2004 24.69 25.09 24.62 25.04 3,828,286 +0.29(+1.18%)
Feb 05, 2004 24.51 24.86 24.30 24.74 5,282,912 +0.44(+1.81%)
Feb 04, 2004 24.44 24.68 24.07 24.30 5,945,696 -0.44(-1.78%)
Feb 03, 2004 24.97 25.01 24.67 24.74 4,028,326 -0.33(-1.33%)
Feb 02, 2004 25.08 25.41 24.76 25.08 4,247,724 -0.11(-0.44%)
Jan 30, 2004 25.38 25.38 24.93 25.19 4,994,396 +0.12(+0.47%)
Jan 29, 2004 25.11 25.36 24.90 25.07 8,233,318 +0.19(+0.76%)
Jan 28, 2004 24.90 25.21 24.54 24.88 6,265,616 -0.01(-0.06%)
Jan 27, 2004 25.35 25.51 24.87 24.90 5,019,777 -0.48(-1.90%)
Jan 26, 2004 24.93 26.26 24.83 25.38 5,105,672 +0.54(+2.16%)
Jan 23, 2004 24.97 25.14 24.71 24.84 3,563,574 -0.22(-0.86%)
Jan 22, 2004 25.31 25.35 24.88 25.06 3,427,060 -0.25(-0.99%)
Jan 21, 2004 24.65 25.40 24.41 25.31 7,689,985 +0.44(+1.77%)
Jan 20, 2004 25.61 25.61 24.23 24.87 14,178,584 -1.23(-4.73%)
Jan 16, 2004 25.63 26.15 25.39 26.10 6,404,712 +0.66(+2.60%)
Jan 15, 2004 25.23 25.73 25.07 25.44 7,045,269 +0.22(+0.86%)
Jan 14, 2004 24.51 25.27 24.50 25.22 7,071,080 +0.78(+3.20%)
Jan 13, 2004 24.41 24.69 24.23 24.44 6,093,539 +0.03(+0.11%)
Jan 12, 2004 24.26 24.48 24.21 24.41 5,518,371 +0.05(+0.20%)
Jan 09, 2004 24.37 24.51 24.34 24.37 8,417,441 -0.29(-1.16%)
Jan 08, 2004 24.58 24.71 24.20 24.65 11,060,116 +1.13(+4.80%)
Jan 07, 2004 23.64 23.84 23.44 23.52 8,807,483 -0.14(-0.59%)
Jan 06, 2004 23.17 23.72 23.17 23.66 4,833,360 +0.30(+1.28%)
Jan 05, 2004 23.12 23.56 23.05 23.36 7,213,187 +0.12(+0.51%)
Jan 02, 2004 23.05 23.57 22.91 23.24 4,956,682 -0.07(-0.30%)
Dec 31, 2003 23.10 23.36 22.96 23.31 5,190,420 +0.29(+1.27%)
Dec 30, 2003 23.17 23.32 22.86 23.02 3,739,523 -0.10(-0.42%)
Dec 29, 2003 22.87 23.12 22.78 23.12 5,161,311 +0.24(+1.04%)
Dec 26, 2003 22.66 22.89 22.66 22.88 1,365,575 +0.06(+0.24%)
Dec 24, 2003 22.75 22.96 22.74 22.82 2,233,561 -0.13(-0.55%)
Dec 23, 2003 22.80 23.00 22.80 22.95 5,057,061 +0.07(+0.31%)
Dec 22, 2003 22.26 22.95 22.21 22.88 8,851,936 +0.69(+3.11%)
Dec 19, 2003 22.11 22.29 22.00 22.19 10,641,682 +0.17(+0.79%)
Dec 18, 2003 21.62 22.11 21.55 22.02 15,402,626 +0.91(+4.33%)
Dec 17, 2003 20.89 21.10 20.89 21.10 10,557,220 -0.16(-0.75%)
Dec 16, 2003 20.82 21.58 20.78 21.26 14,126,961 -0.24(-1.10%)
Dec 15, 2003 21.97 22.02 21.45 21.50 7,519,198 -0.32(-1.47%)
Dec 12, 2003 21.52 21.93 21.37 21.82 7,751,502 +0.22(+1.00%)
Dec 11, 2003 21.20 21.60 21.14 21.60 3,614,050 +0.47(+2.24%)
Dec 10, 2003 21.16 21.37 21.01 21.13 4,190,652 -0.13(-0.59%)
Dec 09, 2003 21.10 21.41 21.05 21.26 5,029,672 +0.20(+0.96%)
Dec 08, 2003 20.79 21.08 20.79 21.05 3,979,714 +0.19(+0.90%)
Dec 05, 2003 20.80 21.06 20.78 20.87 5,764,728 -0.20(-0.93%)
Dec 04, 2003 20.67 21.08 20.66 21.06 5,255,523 +0.39(+1.89%)
Dec 03, 2003 20.50 20.70 20.43 20.67 6,476,124 +0.27(+1.33%)
Dec 02, 2003 20.92 20.92 20.36 20.40 7,450,654 -0.56(-2.66%)
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.