Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 43.17 43.39 42.84 42.84 11,413,316 -0.50(-1.15%)
Nov 29, 2004 42.93 43.49 42.75 43.34 9,859,968 +0.38(+0.88%)
Nov 26, 2004 42.92 43.39 42.90 42.96 2,477,536 -0.17(-0.40%)
Nov 24, 2004 43.02 43.22 42.92 43.13 8,074,942 +0.36(+0.83%)
Nov 23, 2004 42.87 42.94 42.30 42.77 12,169,177 -0.30(-0.70%)
Nov 22, 2004 42.77 43.09 42.09 43.07 10,176,580 +0.35(+0.82%)
Nov 19, 2004 42.86 42.88 42.13 42.72 11,808,416 -0.14(-0.33%)
Nov 18, 2004 42.68 43.17 42.60 42.87 8,194,355 +0.15(+0.35%)
Nov 17, 2004 42.52 42.99 42.42 42.72 13,354,195 +0.02(+0.05%)
Nov 16, 2004 42.46 42.80 42.25 42.70 7,319,362 -0.06(-0.13%)
Nov 15, 2004 42.38 42.75 42.28 42.75 5,839,315 -0.04(-0.08%)
Nov 12, 2004 42.82 42.87 42.07 42.79 7,551,740 +0.06(+0.15%)
Nov 11, 2004 42.39 42.88 42.20 42.72 6,451,096 +0.39(+0.91%)
Nov 10, 2004 42.20 42.72 41.96 42.34 8,914,757 -0.34(-0.80%)
Nov 09, 2004 42.77 43.24 42.56 42.68 8,860,376 -0.16(-0.38%)
Nov 08, 2004 43.19 43.27 42.45 42.85 9,075,936 -0.44(-1.01%)
Nov 05, 2004 42.43 43.59 42.01 43.28 20,342,650 +1.18(+2.81%)
Nov 04, 2004 41.77 42.35 41.54 42.10 16,246,593 +0.32(+0.77%)
Nov 03, 2004 40.99 42.00 40.56 41.77 29,080,810 +2.54(+6.47%)
Nov 02, 2004 39.61 40.45 39.13 39.23 12,212,485 -0.49(-1.22%)
Nov 01, 2004 40.51 40.55 39.56 39.72 10,728,655 -0.81(-1.99%)
Oct 29, 2004 40.57 40.65 39.63 40.53 13,373,116 +0.27(+0.67%)
Oct 28, 2004 40.13 40.32 39.87 40.26 8,755,259 +0.29(+0.71%)
Oct 27, 2004 39.06 40.49 38.95 39.97 16,687,944 +0.78(+2.00%)
Oct 26, 2004 38.15 39.22 37.97 39.18 13,604,654 +1.23(+3.25%)
Oct 25, 2004 37.44 38.19 37.10 37.95 10,815,551 +0.35(+0.93%)
Oct 22, 2004 38.70 38.96 37.50 37.60 13,275,568 -1.13(-2.91%)
Oct 21, 2004 38.89 39.53 38.17 38.73 22,170,702 -1.52(-3.78%)
Oct 20, 2004 40.41 40.78 40.03 40.25 10,806,441 -0.16(-0.41%)
Oct 19, 2004 40.31 40.77 40.07 40.41 10,266,701 +0.01(+0.02%)
Oct 18, 2004 39.31 40.41 39.21 40.41 10,965,798 +1.01(+2.55%)
Oct 15, 2004 38.91 39.63 38.54 39.40 12,537,927 +0.87(+2.26%)
Oct 14, 2004 39.16 39.42 38.19 38.53 10,528,091 -0.71(-1.80%)
Oct 13, 2004 39.80 39.80 38.84 39.23 11,229,011 -0.49(-1.22%)
Oct 12, 2004 39.68 40.03 39.51 39.72 8,622,532 -0.16(-0.39%)
Oct 11, 2004 39.79 40.06 39.48 39.88 5,635,248 +0.16(+0.40%)
Oct 08, 2004 40.16 40.74 39.58 39.72 11,801,969 -0.63(-1.57%)
Oct 07, 2004 40.98 41.06 40.31 40.36 9,461,085 -0.73(-1.77%)
Oct 06, 2004 41.11 41.17 40.63 41.08 8,130,024 +0.06(+0.14%)
Oct 05, 2004 41.12 41.38 40.63 41.03 8,304,378 -0.09(-0.23%)
Oct 04, 2004 41.62 41.70 41.11 41.12 10,796,070 -0.09(-0.22%)
Oct 01, 2004 40.81 41.25 40.65 41.21 10,617,231 +0.68(+1.67%)
Sep 30, 2004 41.31 41.38 40.38 40.53 13,134,571 -0.84(-2.04%)
Sep 29, 2004 41.08 41.39 40.75 41.38 7,092,309 +0.46(+1.12%)
Sep 28, 2004 40.63 41.29 40.51 40.92 7,958,753 +0.51(+1.25%)
Sep 27, 2004 40.63 40.82 40.21 40.41 10,170,694 -0.36(-0.88%)
Sep 24, 2004 40.94 41.28 40.70 40.77 7,091,889 -0.31(-0.75%)
Sep 23, 2004 41.08 41.43 40.90 41.08 6,553,270 +0.00(+0.00%)
Sep 22, 2004 41.55 41.82 41.03 41.08 8,174,033 -0.71(-1.69%)
Sep 21, 2004 41.38 41.95 40.43 41.78 14,629,053 +0.47(+1.14%)
Sep 20, 2004 41.33 42.00 40.98 41.31 9,078,038 -0.12(-0.29%)
Sep 17, 2004 41.60 41.98 41.31 41.43 11,826,075 -0.09(-0.21%)
Sep 16, 2004 41.38 41.61 41.25 41.52 7,080,816 +0.03(+0.07%)
Sep 15, 2004 41.67 41.73 41.35 41.49 8,460,792 -0.14(-0.33%)
Sep 14, 2004 41.27 41.89 41.13 41.63 11,442,889 +0.30(+0.73%)
Sep 13, 2004 41.10 41.49 40.36 41.33 17,289,352 +0.44(+1.08%)
Sep 10, 2004 41.80 42.14 40.68 40.88 23,350,676 -1.26(-2.98%)
Sep 09, 2004 42.83 42.95 42.07 42.14 11,865,039 -0.66(-1.53%)
Sep 08, 2004 42.82 43.13 42.67 42.80 13,104,437 +0.04(+0.10%)
Sep 07, 2004 42.78 42.81 42.42 42.75 10,326,407 +0.28(+0.66%)
Sep 03, 2004 42.71 42.82 42.42 42.47 6,822,229 -0.27(-0.63%)
Sep 02, 2004 42.44 42.80 42.08 42.75 7,516,982 +0.41(+0.96%)
Sep 01, 2004 41.97 42.45 41.85 42.34 8,489,664 +0.04(+0.08%)
Aug 31, 2004 42.02 42.44 41.75 42.30 8,196,738 +0.20(+0.47%)
Aug 30, 2004 42.50 42.66 41.79 42.10 7,221,253 -0.48(-1.12%)
Aug 27, 2004 42.17 42.75 41.92 42.58 8,510,687 +0.37(+0.88%)
Aug 26, 2004 42.23 42.47 41.92 42.21 7,830,931 -0.11(-0.25%)
Aug 25, 2004 41.90 42.52 41.58 42.32 8,363,523 +0.34(+0.82%)
Aug 24, 2004 41.51 42.10 41.44 41.97 10,666,706 +0.56(+1.34%)
Aug 23, 2004 41.69 41.86 41.28 41.42 10,191,297 -0.11(-0.26%)
Aug 20, 2004 41.03 41.73 40.78 41.53 11,631,819 +0.58(+1.41%)
Aug 19, 2004 40.80 41.18 40.40 40.95 12,062,799 +0.09(+0.23%)
Aug 18, 2004 39.86 40.92 39.86 40.85 12,816,837 +0.91(+2.29%)
Aug 17, 2004 39.83 40.40 39.78 39.94 10,054,505 +0.15(+0.38%)
Aug 16, 2004 38.86 40.31 38.81 39.79 10,780,933 +1.01(+2.59%)
Aug 13, 2004 39.16 39.36 38.56 38.79 7,086,843 -0.34(-0.86%)
Aug 12, 2004 39.26 39.72 39.00 39.12 10,184,149 -0.26(-0.67%)
Aug 11, 2004 38.34 39.68 38.33 39.38 12,700,368 +0.93(+2.41%)
Aug 10, 2004 38.12 38.61 37.94 38.46 11,202,382 +0.48(+1.26%)
Aug 09, 2004 38.42 38.86 37.96 37.98 9,137,324 -0.41(-1.06%)
Aug 06, 2004 39.07 39.30 38.39 38.39 13,232,680 -0.93(-2.36%)
Aug 05, 2004 40.45 40.52 39.31 39.31 9,777,557 -1.03(-2.56%)
Aug 04, 2004 40.11 40.89 40.11 40.35 9,762,560 +0.14(+0.35%)
Aug 03, 2004 40.21 40.90 40.17 40.21 11,645,414 +0.03(+0.07%)
Aug 02, 2004 40.52 40.82 40.18 40.18 11,474,004 -0.41(-1.00%)
Jul 30, 2004 40.73 41.27 40.58 40.58 11,775,479 -0.09(-0.21%)
Jul 29, 2004 40.94 41.10 40.67 40.67 11,070,355 +0.00(+0.00%)
Jul 28, 2004 40.10 41.12 39.96 40.67 18,066,798 +0.78(+1.95%)
Jul 27, 2004 39.71 40.26 39.57 39.89 14,469,976 +0.29(+0.74%)
Jul 26, 2004 39.48 39.68 38.69 39.60 12,833,516 +0.10(+0.25%)
Jul 23, 2004 39.73 40.36 39.36 39.50 11,869,664 -0.53(-1.32%)
Jul 22, 2004 39.80 40.13 39.23 40.03 13,013,897 +0.18(+0.45%)
Jul 21, 2004 40.67 40.94 39.73 39.85 13,295,190 -0.82(-2.02%)
Jul 20, 2004 39.71 40.67 39.66 40.67 10,376,443 +0.99(+2.50%)
Jul 19, 2004 39.90 40.03 38.53 39.68 13,168,629 -0.09(-0.22%)
Jul 16, 2004 40.19 40.21 39.63 39.76 13,188,251 -0.19(-0.48%)
Jul 15, 2004 39.68 40.17 39.53 39.96 16,153,810 +0.36(+0.90%)
Jul 14, 2004 38.84 39.92 38.84 39.60 14,993,178 +0.70(+1.80%)
Jul 13, 2004 38.92 39.21 38.64 38.90 9,178,670 +0.39(+1.00%)
Jul 12, 2004 38.02 38.59 38.01 38.51 8,736,478 +0.26(+0.69%)
Jul 09, 2004 38.48 38.67 38.22 38.25 8,581,887 +0.21(+0.54%)
Jul 08, 2004 38.39 38.69 37.97 38.04 8,327,924 -0.41(-1.06%)
Jul 07, 2004 38.56 38.75 38.24 38.45 9,091,213 -0.10(-0.26%)
Jul 06, 2004 38.96 39.21 38.46 38.55 11,060,964 -0.83(-2.12%)
Jul 02, 2004 39.17 39.60 38.83 39.38 8,559,041 +0.31(+0.80%)
Jul 01, 2004 39.16 39.38 38.76 39.07 12,323,208 +0.14(+0.35%)
Jun 30, 2004 38.48 39.24 38.35 38.94 12,711,160 +0.34(+0.89%)
Jun 29, 2004 38.36 38.89 38.08 38.59 11,249,614 +0.38(+0.99%)
Jun 28, 2004 38.62 38.80 37.89 38.21 11,250,035 -0.41(-1.05%)
Jun 25, 2004 38.61 39.13 38.27 38.62 13,596,104 -0.28(-0.72%)
Jun 24, 2004 38.82 39.21 38.71 38.90 11,340,856 +0.21(+0.55%)
Jun 23, 2004 38.03 38.79 37.91 38.69 13,700,520 +0.80(+2.11%)
Jun 22, 2004 37.80 38.00 37.21 37.89 15,914,143 +0.20(+0.53%)
Jun 21, 2004 38.24 38.35 37.69 37.69 8,507,464 -0.47(-1.23%)
Jun 18, 2004 38.36 38.66 38.04 38.16 13,862,681 -0.35(-0.91%)
Jun 17, 2004 38.74 38.78 38.18 38.51 12,218,512 -0.31(-0.79%)
Jun 16, 2004 39.41 39.43 38.75 38.81 9,832,918 -0.33(-0.84%)
Jun 15, 2004 39.81 39.88 39.07 39.14 11,009,667 -0.43(-1.08%)
Jun 14, 2004 39.36 39.66 39.07 39.57 9,632,355 +0.06(+0.16%)
Jun 10, 2004 39.68 39.74 39.21 39.51 9,640,204 +0.15(+0.38%)
Jun 09, 2004 39.61 39.64 39.11 39.36 8,638,369 -0.38(-0.97%)
Jun 08, 2004 39.64 40.18 39.40 39.74 9,665,712 -0.05(-0.13%)
Jun 07, 2004 39.89 39.96 39.07 39.79 10,757,667 +0.24(+0.61%)
Jun 04, 2004 39.71 39.92 39.43 39.55 8,137,172 +0.19(+0.47%)
Jun 03, 2004 39.45 40.01 39.28 39.36 12,945,781 +0.01(+0.02%)
Jun 02, 2004 38.95 39.61 38.46 39.36 12,422,999 +0.62(+1.60%)
Jun 01, 2004 38.82 38.91 38.26 38.74 10,067,399 -0.29(-0.75%)
May 28, 2004 39.37 39.39 38.88 39.03 7,754,966 -0.20(-0.51%)
May 27, 2004 39.17 39.34 38.85 39.23 15,139,221 +0.15(+0.38%)
May 26, 2004 38.91 39.15 38.64 39.08 11,300,351 +0.10(+0.26%)
May 25, 2004 38.16 38.98 38.10 38.98 13,262,673 +0.77(+2.02%)
May 24, 2004 38.67 38.75 38.00 38.21 12,839,963 -0.25(-0.65%)
May 21, 2004 38.59 38.76 38.10 38.46 13,190,633 +0.25(+0.65%)
May 20, 2004 39.03 39.12 38.08 38.21 21,654,228 -0.68(-1.74%)
May 19, 2004 40.18 40.32 38.81 38.89 15,012,380 -1.03(-2.59%)
May 18, 2004 40.52 40.57 39.42 39.92 12,332,879 -0.34(-0.83%)
May 17, 2004 39.96 40.52 39.85 40.26 9,751,067 -0.23(-0.56%)
May 14, 2004 40.68 41.10 40.24 40.48 10,226,616 -0.33(-0.80%)
May 13, 2004 40.63 41.24 40.51 40.81 9,538,731 -0.10(-0.24%)
May 12, 2004 40.56 41.00 39.83 40.91 16,465,096 +0.19(+0.47%)
May 11, 2004 40.95 41.11 40.42 40.72 10,118,976 -0.11(-0.26%)
May 10, 2004 40.31 41.29 39.81 40.83 15,713,159 +0.19(+0.47%)
May 07, 2004 41.00 42.06 40.63 40.63 10,805,040 -0.59(-1.44%)
May 06, 2004 41.39 41.65 40.75 41.23 9,677,345 -0.48(-1.15%)
May 05, 2004 41.23 41.95 40.98 41.70 11,946,750 +0.54(+1.30%)
May 04, 2004 41.50 41.60 40.76 41.17 13,880,621 -0.17(-0.41%)
May 03, 2004 41.03 41.67 40.56 41.34 13,615,726 +1.09(+2.71%)
Apr 30, 2004 41.63 41.67 40.14 40.25 14,730,666 -1.22(-2.94%)
Apr 29, 2004 41.91 42.37 41.13 41.47 12,196,507 -0.36(-0.87%)
Apr 28, 2004 42.42 42.67 41.77 41.83 13,720,563 -0.93(-2.17%)
Apr 27, 2004 42.34 42.80 41.92 42.76 14,342,294 +0.62(+1.47%)
Apr 26, 2004 42.14 42.52 41.77 42.14 12,891,400 +0.54(+1.29%)
Apr 23, 2004 41.92 42.08 41.43 41.60 21,609,938 +0.83(+2.05%)
Apr 22, 2004 40.80 41.19 40.17 40.77 25,889,600 +0.09(+0.23%)
Apr 21, 2004 42.07 42.17 40.53 40.68 30,835,842 -1.11(-2.66%)
Apr 20, 2004 43.17 43.17 41.75 41.79 13,116,351 -1.33(-3.08%)
Apr 19, 2004 42.92 43.22 42.78 43.12 10,039,928 +0.21(+0.48%)
Apr 16, 2004 42.82 43.38 42.81 42.91 12,696,303 -0.16(-0.36%)
Apr 15, 2004 42.52 43.27 42.16 43.07 16,602,449 +0.93(+2.20%)
Apr 14, 2004 41.78 42.49 41.65 42.14 13,191,474 +0.33(+0.78%)
Apr 13, 2004 42.10 42.39 41.77 41.81 12,435,333 -0.18(-0.42%)
Apr 12, 2004 41.73 42.08 41.61 41.99 6,705,479 +0.39(+0.94%)
Apr 08, 2004 41.82 41.97 41.38 41.60 9,365,218 +0.21(+0.50%)
Apr 07, 2004 42.00 42.05 41.38 41.39 13,138,495 -0.53(-1.26%)
Apr 06, 2004 42.40 42.53 41.90 41.92 11,330,484 -0.67(-1.57%)
Apr 05, 2004 42.45 42.69 42.25 42.59 10,122,901 +0.13(+0.30%)
Apr 02, 2004 42.53 42.57 41.80 42.46 13,011,374 +0.62(+1.48%)
Apr 01, 2004 41.52 42.02 41.49 41.84 12,401,135 +0.35(+0.84%)
Mar 31, 2004 41.96 42.10 41.45 41.49 15,415,749 -0.62(-1.47%)
Mar 30, 2004 42.55 42.67 41.88 42.11 12,408,143 -0.38(-0.89%)
Mar 29, 2004 41.32 42.84 41.28 42.49 16,335,452 +1.04(+2.51%)
Mar 26, 2004 42.15 42.27 41.42 41.45 13,405,352 -0.67(-1.59%)
Mar 25, 2004 41.65 42.42 41.31 42.12 15,764,316 +0.61(+1.46%)
Mar 24, 2004 41.40 42.00 41.34 41.51 24,266,734 +0.25(+0.61%)
Mar 23, 2004 43.29 43.36 41.23 41.26 26,707,270 -1.63(-3.79%)
Mar 22, 2004 43.42 43.75 42.81 42.89 13,172,693 -0.60(-1.38%)
Mar 19, 2004 43.83 44.27 43.47 43.49 13,866,605 -0.16(-0.38%)
Mar 18, 2004 43.62 44.10 43.38 43.65 12,145,070 -0.09(-0.20%)
Mar 17, 2004 42.25 43.93 42.21 43.74 18,579,908 +1.61(+3.81%)
Mar 16, 2004 42.66 42.83 41.70 42.13 15,150,433 -0.31(-0.72%)
Mar 15, 2004 43.27 43.31 42.16 42.44 15,464,242 -0.98(-2.25%)
Mar 12, 2004 43.12 43.63 42.72 43.42 12,138,763 +0.46(+1.08%)
Mar 11, 2004 43.27 44.16 42.84 42.95 14,119,026 -0.60(-1.38%)
Mar 10, 2004 44.78 44.87 43.34 43.55 16,308,261 -1.23(-2.74%)
Mar 09, 2004 44.69 45.13 44.49 44.78 11,015,694 +0.21(+0.48%)
Mar 08, 2004 45.11 45.21 44.47 44.56 11,529,786 -0.56(-1.25%)
Mar 05, 2004 44.50 45.66 44.50 45.13 14,126,314 +0.26(+0.57%)
Mar 04, 2004 44.81 45.16 44.50 44.87 11,982,770 -0.11(-0.24%)
Mar 03, 2004 45.16 45.26 44.64 44.98 11,695,871 -0.36(-0.79%)
Mar 02, 2004 45.91 46.27 45.31 45.34 11,957,542 -0.51(-1.11%)
Mar 01, 2004 45.68 45.88 45.13 45.84 10,671,611 +0.51(+1.13%)
Feb 27, 2004 46.21 46.31 45.31 45.33 10,610,503 -0.61(-1.34%)
Feb 26, 2004 45.20 45.97 45.16 45.94 8,394,638 +0.47(+1.04%)
Feb 25, 2004 45.06 46.05 45.00 45.47 8,599,967 +0.33(+0.73%)
Feb 24, 2004 44.95 45.95 44.95 45.14 9,035,711 +0.11(+0.24%)
Feb 23, 2004 45.36 45.47 44.96 45.04 8,178,938 -0.32(-0.71%)
Feb 20, 2004 45.49 45.86 44.96 45.36 10,026,473 +0.21(+0.47%)
Feb 19, 2004 46.08 46.30 45.14 45.14 10,043,012 -0.58(-1.26%)
Feb 18, 2004 46.05 46.46 45.72 45.72 9,728,222 -0.34(-0.73%)
Feb 17, 2004 46.30 46.61 45.89 46.06 7,842,704 -0.09(-0.19%)
Feb 13, 2004 46.49 46.92 46.13 46.14 7,999,118 -0.49(-1.04%)
Feb 12, 2004 46.71 47.20 46.41 46.63 9,758,075 -0.35(-0.74%)
Feb 11, 2004 46.31 47.15 46.10 46.98 10,052,542 +0.62(+1.34%)
Feb 10, 2004 45.76 46.41 45.46 46.36 10,023,390 +0.54(+1.17%)
Feb 09, 2004 46.56 46.59 45.77 45.82 8,653,226 -0.46(-0.99%)
Feb 06, 2004 46.09 46.78 46.09 46.28 9,257,858 +0.22(+0.48%)
Feb 05, 2004 46.84 46.98 45.90 46.06 11,681,014 -0.58(-1.24%)
Feb 04, 2004 47.13 47.45 46.56 46.63 11,508,622 -0.62(-1.31%)
Feb 03, 2004 47.27 47.59 46.93 47.25 10,396,065 +0.07(+0.15%)
Feb 02, 2004 46.03 47.72 46.03 47.18 15,524,509 +1.05(+2.27%)
Jan 30, 2004 46.39 46.46 46.01 46.13 9,435,997 -0.24(-0.51%)
Jan 29, 2004 45.86 46.59 45.86 46.37 12,568,481 +0.49(+1.07%)
Jan 28, 2004 46.23 46.73 45.72 45.88 15,954,087 -0.14(-0.31%)
Jan 27, 2004 46.29 46.52 45.98 46.02 10,469,226 -0.59(-1.27%)
Jan 26, 2004 45.39 46.90 45.30 46.61 15,505,448 +1.00(+2.19%)
Jan 23, 2004 44.31 45.88 43.99 45.61 22,249,190 +1.76(+4.00%)
Jan 22, 2004 44.99 45.28 43.59 43.86 24,296,448 -0.96(-2.13%)
Jan 21, 2004 44.86 45.30 44.64 44.81 15,391,782 -0.10(-0.22%)
Jan 20, 2004 45.66 45.72 44.78 44.91 13,147,746 -0.39(-0.87%)
Jan 16, 2004 45.37 45.61 45.19 45.31 15,945,258 +0.25(+0.55%)
Jan 15, 2004 45.83 46.01 44.99 45.06 15,462,471 -0.64(-1.41%)
Jan 14, 2004 45.66 45.95 45.38 45.70 14,354,062 +0.21(+0.47%)
Jan 13, 2004 45.05 45.52 44.91 45.49 11,996,627 +0.51(+1.14%)
Jan 12, 2004 45.14 45.24 44.27 44.97 11,162,024 +0.02(+0.05%)
Jan 09, 2004 44.83 45.63 44.61 44.95 14,600,157 -0.26(-0.57%)
Jan 08, 2004 45.40 45.59 44.80 45.21 12,761,240 -0.01(-0.03%)
Jan 07, 2004 44.58 45.31 44.52 45.22 12,850,607 +0.59(+1.33%)
Jan 06, 2004 44.49 45.09 44.34 44.63 12,216,410 +0.14(+0.32%)
Jan 05, 2004 44.78 44.82 44.14 44.49 10,755,565 +0.00(+0.00%)
Jan 02, 2004 44.29 44.81 44.26 44.49 8,316,571 +0.40(+0.91%)
Dec 31, 2003 44.20 44.46 43.79 44.09 7,944,037 -0.13(-0.29%)
Dec 30, 2003 44.24 44.27 43.85 44.22 7,818,561 +0.07(+0.16%)
Dec 29, 2003 43.84 44.24 43.78 44.14 6,093,752 +0.54(+1.23%)
Dec 26, 2003 43.90 44.03 43.54 43.61 2,309,100 -0.24(-0.55%)
Dec 24, 2003 43.95 44.20 43.82 43.85 2,851,271 -0.22(-0.50%)
Dec 23, 2003 43.82 44.24 43.64 44.07 9,042,112 +0.44(+1.00%)
Dec 22, 2003 43.95 44.06 43.47 43.64 9,627,475 -0.49(-1.12%)
Dec 19, 2003 44.34 44.34 43.70 44.13 12,039,858 +0.19(+0.42%)
Dec 18, 2003 44.41 44.50 43.70 43.94 11,488,583 -0.40(-0.90%)
Dec 17, 2003 43.14 44.44 43.09 44.34 17,699,304 +1.26(+2.93%)
Dec 16, 2003 42.11 43.19 42.06 43.08 18,161,862 +0.46(+1.09%)
Dec 15, 2003 42.43 43.11 42.43 42.62 17,407,242 +0.21(+0.50%)
Dec 12, 2003 41.95 42.45 41.71 42.40 11,743,187 +0.49(+1.17%)
Dec 11, 2003 41.71 42.06 40.50 41.91 13,071,361 +0.38(+0.91%)
Dec 10, 2003 41.25 41.92 41.11 41.53 10,683,558 +0.20(+0.48%)
Dec 09, 2003 42.01 42.10 41.22 41.33 14,160,830 -0.01(-0.03%)
Dec 08, 2003 41.60 41.74 40.75 41.35 15,440,724 -0.25(-0.60%)
Dec 05, 2003 42.53 42.52 41.61 41.60 10,630,955 -0.93(-2.20%)
Dec 04, 2003 41.77 42.77 41.74 42.53 12,754,406 +0.55(+1.31%)
Dec 03, 2003 42.27 42.43 41.85 41.98 12,970,384 -0.04(-0.08%)
Dec 02, 2003 42.19 42.77 41.95 42.02 15,295,688 -0.24(-0.57%)
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.