Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 41.64 41.68 40.15 40.26 14,726,675 -1.22(-2.94%)
Apr 29, 2004 41.92 42.39 41.14 41.48 12,193,203 -0.36(-0.87%)
Apr 28, 2004 42.44 42.69 41.79 41.84 13,716,845 -0.93(-2.17%)
Apr 27, 2004 42.36 42.81 41.93 42.77 14,338,409 +0.62(+1.47%)
Apr 26, 2004 42.15 42.53 41.78 42.15 12,887,908 +0.54(+1.29%)
Apr 23, 2004 41.93 42.09 41.44 41.61 21,604,084 +0.84(+2.05%)
Apr 22, 2004 40.82 41.20 40.18 40.78 25,882,586 +0.09(+0.23%)
Apr 21, 2004 42.09 42.19 40.54 40.69 30,827,488 -1.11(-2.66%)
Apr 20, 2004 43.18 43.18 41.76 41.80 13,112,797 -1.33(-3.08%)
Apr 19, 2004 42.93 43.23 42.79 43.13 10,037,208 +0.21(+0.48%)
Apr 16, 2004 42.84 43.39 42.82 42.92 12,692,864 -0.16(-0.36%)
Apr 15, 2004 42.53 43.28 42.17 43.08 16,597,951 +0.93(+2.20%)
Apr 14, 2004 41.79 42.50 41.66 42.15 13,187,900 +0.33(+0.78%)
Apr 13, 2004 42.12 42.40 41.78 41.82 12,431,964 -0.18(-0.42%)
Apr 12, 2004 41.74 42.09 41.62 42.00 6,703,662 +0.39(+0.94%)
Apr 08, 2004 41.83 41.98 41.39 41.61 9,362,681 +0.21(+0.50%)
Apr 07, 2004 42.01 42.06 41.39 41.40 13,134,936 -0.53(-1.26%)
Apr 06, 2004 42.41 42.54 41.91 41.93 11,327,414 -0.67(-1.57%)
Apr 05, 2004 42.46 42.70 42.26 42.60 10,120,158 +0.13(+0.30%)
Apr 02, 2004 42.54 42.58 41.81 42.47 13,007,849 +0.62(+1.48%)
Apr 01, 2004 41.53 42.04 41.50 41.85 12,397,775 +0.35(+0.84%)
Mar 31, 2004 41.97 42.11 41.47 41.50 15,411,572 -0.62(-1.47%)
Mar 30, 2004 42.56 42.68 41.89 42.12 12,404,781 -0.38(-0.89%)
Mar 29, 2004 41.33 42.85 41.29 42.50 16,331,026 +1.04(+2.51%)
Mar 26, 2004 42.16 42.29 41.43 41.46 13,401,720 -0.67(-1.59%)
Mar 25, 2004 41.66 42.43 41.32 42.13 15,760,045 +0.61(+1.46%)
Mar 24, 2004 41.42 42.01 41.35 41.52 24,260,160 +0.25(+0.61%)
Mar 23, 2004 43.31 43.37 41.24 41.27 26,700,034 -1.63(-3.79%)
Mar 22, 2004 43.43 43.76 42.82 42.90 13,169,124 -0.60(-1.38%)
Mar 19, 2004 43.84 44.28 43.48 43.50 13,862,848 -0.16(-0.38%)
Mar 18, 2004 43.63 44.11 43.39 43.66 12,141,780 -0.09(-0.20%)
Mar 17, 2004 42.26 43.94 42.22 43.75 18,574,874 +1.61(+3.81%)
Mar 16, 2004 42.67 42.84 41.71 42.14 15,146,329 -0.31(-0.72%)
Mar 15, 2004 43.28 43.32 42.17 42.45 15,460,053 -0.98(-2.25%)
Mar 12, 2004 43.14 43.64 42.73 43.43 12,135,474 +0.46(+1.08%)
Mar 11, 2004 43.28 44.17 42.85 42.96 14,115,201 -0.60(-1.38%)
Mar 10, 2004 44.79 44.88 43.36 43.56 16,303,843 -1.23(-2.74%)
Mar 09, 2004 44.71 45.14 44.50 44.79 11,012,709 +0.21(+0.48%)
Mar 08, 2004 45.13 45.22 44.48 44.58 11,526,662 -0.56(-1.25%)
Mar 05, 2004 44.51 45.67 44.51 45.14 14,122,487 +0.26(+0.57%)
Mar 04, 2004 44.82 45.17 44.51 44.88 11,979,523 -0.11(-0.24%)
Mar 03, 2004 45.18 45.28 44.66 44.99 11,692,702 -0.36(-0.79%)
Mar 02, 2004 45.92 46.28 45.32 45.35 11,954,302 -0.51(-1.11%)
Mar 01, 2004 45.69 45.90 45.14 45.85 10,668,720 +0.51(+1.13%)
Feb 27, 2004 46.22 46.33 45.32 45.34 10,607,628 -0.61(-1.34%)
Feb 26, 2004 45.21 45.98 45.18 45.95 8,392,364 +0.47(+1.04%)
Feb 25, 2004 45.07 46.06 45.01 45.48 8,597,637 +0.33(+0.73%)
Feb 24, 2004 44.96 45.96 44.96 45.15 9,033,263 +0.11(+0.24%)
Feb 23, 2004 45.37 45.48 44.98 45.05 8,176,722 -0.32(-0.71%)
Feb 20, 2004 45.50 45.87 44.98 45.37 10,023,757 +0.21(+0.47%)
Feb 19, 2004 46.09 46.31 45.15 45.15 10,040,291 -0.58(-1.26%)
Feb 18, 2004 46.06 46.47 45.73 45.73 9,725,586 -0.34(-0.73%)
Feb 17, 2004 46.31 46.62 45.90 46.07 7,840,579 -0.09(-0.19%)
Feb 13, 2004 46.50 46.93 46.15 46.15 7,996,951 -0.49(-1.04%)
Feb 12, 2004 46.72 47.21 46.43 46.64 9,755,431 -0.35(-0.74%)
Feb 11, 2004 46.32 47.16 46.11 46.99 10,049,819 +0.62(+1.34%)
Feb 10, 2004 45.77 46.43 45.47 46.37 10,020,674 +0.54(+1.17%)
Feb 09, 2004 46.57 46.60 45.78 45.83 8,650,881 -0.46(-0.99%)
Feb 06, 2004 46.10 46.79 46.10 46.29 9,255,350 +0.22(+0.48%)
Feb 05, 2004 46.85 47.00 45.91 46.07 11,677,849 -0.58(-1.24%)
Feb 04, 2004 47.15 47.46 46.57 46.65 11,505,504 -0.62(-1.31%)
Feb 03, 2004 47.28 47.60 46.94 47.27 10,393,248 +0.07(+0.15%)
Feb 02, 2004 46.04 47.73 46.04 47.20 15,520,303 +1.05(+2.27%)
Jan 30, 2004 46.40 46.47 46.03 46.15 9,433,440 -0.24(-0.51%)
Jan 29, 2004 45.87 46.60 45.87 46.38 12,565,076 +0.49(+1.07%)
Jan 28, 2004 46.25 46.75 45.73 45.89 15,949,765 -0.14(-0.31%)
Jan 27, 2004 46.30 46.53 45.99 46.03 10,466,390 -0.59(-1.27%)
Jan 26, 2004 45.40 46.91 45.31 46.62 15,501,247 +1.00(+2.19%)
Jan 23, 2004 44.32 45.89 44.00 45.63 22,243,162 +1.76(+4.00%)
Jan 22, 2004 45.00 45.29 43.61 43.87 24,289,864 -0.96(-2.13%)
Jan 21, 2004 44.87 45.31 44.66 44.83 15,387,612 -0.10(-0.22%)
Jan 20, 2004 45.68 45.73 44.79 44.93 13,144,183 -0.39(-0.87%)
Jan 16, 2004 45.38 45.62 45.20 45.32 15,940,938 +0.25(+0.55%)
Jan 15, 2004 45.85 46.03 45.00 45.07 15,458,282 -0.64(-1.41%)
Jan 14, 2004 45.67 45.96 45.39 45.71 14,350,173 +0.21(+0.47%)
Jan 13, 2004 45.06 45.53 44.93 45.50 11,993,377 +0.51(+1.14%)
Jan 12, 2004 45.15 45.25 44.28 44.98 11,159,000 +0.02(+0.05%)
Jan 09, 2004 44.84 45.65 44.62 44.96 14,596,202 -0.26(-0.57%)
Jan 08, 2004 45.41 45.60 44.81 45.22 12,757,783 -0.01(-0.03%)
Jan 07, 2004 44.59 45.32 44.53 45.23 12,847,125 +0.59(+1.33%)
Jan 06, 2004 44.50 45.10 44.36 44.64 12,213,100 +0.14(+0.32%)
Jan 05, 2004 44.79 44.83 44.16 44.50 10,752,651 +0.00(+0.00%)
Jan 02, 2004 44.30 44.82 44.27 44.50 8,314,318 +0.40(+0.91%)
Dec 31, 2003 44.21 44.47 43.81 44.10 7,941,884 -0.13(-0.29%)
Dec 30, 2003 44.26 44.28 43.86 44.23 7,816,442 +0.07(+0.16%)
Dec 29, 2003 43.86 44.25 43.79 44.16 6,092,101 +0.54(+1.23%)
Dec 26, 2003 43.91 44.04 43.56 43.62 2,308,475 -0.24(-0.55%)
Dec 24, 2003 43.96 44.21 43.83 43.86 2,850,499 -0.22(-0.50%)
Dec 23, 2003 43.83 44.25 43.65 44.08 9,039,662 +0.44(+1.00%)
Dec 22, 2003 43.96 44.07 43.48 43.65 9,624,866 -0.49(-1.12%)
Dec 19, 2003 44.35 44.36 43.71 44.14 12,036,596 +0.19(+0.42%)
Dec 18, 2003 44.43 44.51 43.71 43.96 11,485,470 -0.40(-0.90%)
Dec 17, 2003 43.15 44.46 43.11 44.36 17,694,508 +1.26(+2.93%)
Dec 16, 2003 42.12 43.20 42.07 43.09 18,156,942 +0.46(+1.09%)
Dec 15, 2003 42.44 43.12 42.44 42.63 17,402,526 +0.21(+0.50%)
Dec 12, 2003 41.96 42.46 41.72 42.41 11,740,006 +0.49(+1.17%)
Dec 11, 2003 41.72 42.07 40.51 41.92 13,067,819 +0.38(+0.91%)
Dec 10, 2003 41.27 41.93 41.12 41.54 10,680,664 +0.20(+0.48%)
Dec 09, 2003 42.02 42.11 41.23 41.34 14,156,994 -0.01(-0.03%)
Dec 08, 2003 41.61 41.75 40.76 41.36 15,436,541 -0.25(-0.60%)
Dec 05, 2003 42.54 42.53 41.62 41.61 10,628,074 -0.93(-2.20%)
Dec 04, 2003 41.79 42.78 41.75 42.54 12,750,951 +0.55(+1.31%)
Dec 03, 2003 42.29 42.44 41.86 41.99 12,966,870 -0.04(-0.08%)
Dec 02, 2003 42.20 42.78 41.96 42.03 15,291,544 -0.24(-0.57%)
Dec 01, 2003 41.24 42.32 41.24 42.27 13,952,203 +1.15(+2.79%)
Nov 28, 2003 40.79 41.57 40.75 41.12 8,357,124 -0.37(-0.89%)
Nov 26, 2003 42.11 42.17 41.44 41.49 13,078,715 -0.55(-1.31%)
Nov 25, 2003 42.62 42.85 41.97 42.04 16,601,900 -0.90(-2.09%)
Nov 24, 2003 42.40 43.01 41.94 42.94 16,999,116 +0.16(+0.37%)
Nov 21, 2003 42.64 43.06 41.72 42.79 17,212,866 +0.14(+0.33%)
Nov 20, 2003 42.81 43.59 42.51 42.64 16,508,187 -0.25(-0.58%)
Nov 19, 2003 42.64 43.61 42.24 42.89 15,335,812 +0.90(+2.14%)
Nov 18, 2003 42.80 43.26 41.88 41.99 15,061,980 -0.78(-1.84%)
Nov 17, 2003 42.19 42.85 41.91 42.78 16,494,216 +1.21(+2.90%)
Nov 14, 2003 42.43 42.62 41.43 41.57 22,411,450 -1.21(-2.84%)
Nov 13, 2003 42.91 43.18 42.51 42.79 15,974,738 -0.24(-0.55%)
Nov 12, 2003 42.37 43.09 42.04 43.02 11,642,733 +0.93(+2.20%)
Nov 11, 2003 42.17 42.28 41.49 42.09 14,295,730 -0.11(-0.27%)
Nov 10, 2003 42.94 43.04 42.04 42.21 17,415,482 -0.58(-1.35%)
Nov 07, 2003 43.81 43.84 42.50 42.79 15,958,367 -0.84(-1.93%)
Nov 06, 2003 43.47 43.86 43.44 43.63 11,526,089 -0.08(-0.18%)
Nov 05, 2003 43.51 43.96 43.32 43.71 10,484,916 +0.11(+0.25%)
Nov 04, 2003 43.53 44.21 43.36 43.60 10,869,217 -0.26(-0.58%)
Nov 03, 2003 44.45 44.50 43.39 43.86 11,804,772 -0.22(-0.50%)
Oct 31, 2003 43.85 44.71 43.70 44.08 14,130,116 +0.56(+1.30%)
Oct 30, 2003 42.93 44.22 43.66 43.51 12,886,581 +0.59(+1.36%)
Oct 29, 2003 43.32 43.32 42.68 42.93 15,293,453 -0.50(-1.15%)
Oct 28, 2003 43.53 43.81 42.86 43.43 16,854,572 +0.01(+0.03%)
Oct 27, 2003 44.29 44.33 43.10 43.41 13,365,009 -0.46(-1.04%)
Oct 24, 2003 42.61 44.11 42.31 43.87 17,146,932 +1.23(+2.90%)
Oct 23, 2003 42.81 43.01 42.13 42.64 25,304,740 -0.40(-0.93%)
Oct 22, 2003 44.23 44.28 42.72 43.04 34,739,160 -2.39(-5.26%)
Oct 21, 2003 44.85 45.96 44.68 45.43 23,541,372 +1.26(+2.84%)
Oct 20, 2003 44.98 45.10 43.58 44.17 25,539,526 -0.80(-1.78%)
Oct 17, 2003 45.98 46.18 44.82 44.97 20,114,398 -1.49(-3.21%)
Oct 16, 2003 46.62 46.98 46.25 46.46 8,918,919 -0.16(-0.35%)
Oct 15, 2003 47.90 47.90 46.46 46.62 12,316,898 -1.06(-2.22%)
Oct 14, 2003 47.60 47.77 47.13 47.68 11,093,012 -0.24(-0.49%)
Oct 13, 2003 47.42 48.17 47.33 47.92 7,492,294 +0.77(+1.63%)
Oct 10, 2003 47.40 47.78 46.92 47.15 8,432,268 -0.34(-0.71%)
Oct 09, 2003 47.12 47.78 47.00 47.48 11,635,646 +0.96(+2.07%)
Oct 08, 2003 47.25 47.30 46.41 46.52 9,352,477 -0.74(-1.56%)
Oct 07, 2003 46.28 47.29 46.13 47.25 11,199,901 +0.91(+1.97%)
Oct 06, 2003 46.46 46.53 45.70 46.34 7,932,724 -0.03(-0.06%)
Oct 03, 2003 47.60 47.60 46.09 46.37 15,618,946 -0.84(-1.78%)
Oct 02, 2003 47.03 47.50 46.77 47.21 10,050,538 -0.09(-0.20%)
Oct 01, 2003 46.30 47.30 46.06 47.30 13,880,547 +1.26(+2.73%)
Sep 30, 2003 46.38 46.84 45.78 46.05 13,398,776 -0.61(-1.30%)
Sep 29, 2003 46.56 46.80 45.40 46.65 13,015,683 +0.16(+0.34%)
Sep 26, 2003 46.89 47.13 46.05 46.50 11,569,769 -0.16(-0.35%)
Sep 25, 2003 46.93 47.38 45.83 46.66 17,002,492 -0.34(-0.71%)
Sep 24, 2003 48.54 48.96 46.86 47.00 16,746,862 -1.95(-3.98%)
Sep 23, 2003 48.74 49.10 48.49 48.94 9,422,054 +0.09(+0.18%)
Sep 22, 2003 48.71 49.14 48.46 48.86 13,247,792 -0.31(-0.62%)
Sep 19, 2003 49.46 49.77 48.48 49.17 20,171,522 -0.79(-1.59%)
Sep 18, 2003 49.69 50.06 49.29 49.96 10,374,164 +0.26(+0.53%)
Sep 17, 2003 49.64 49.83 49.27 49.69 11,067,194 -0.13(-0.26%)
Sep 16, 2003 49.07 49.84 48.92 49.82 9,671,159 +0.93(+1.91%)
Sep 15, 2003 48.92 49.25 48.72 48.89 7,695,977 -0.01(-0.03%)
Sep 12, 2003 48.61 49.04 48.07 48.90 8,755,409 +0.19(+0.40%)
Sep 11, 2003 48.07 48.84 47.85 48.71 10,168,078 +0.90(+1.88%)
Sep 10, 2003 48.00 48.63 47.73 47.81 10,292,643 -0.31(-0.64%)
Sep 09, 2003 48.57 48.83 47.96 48.12 10,905,799 -0.56(-1.14%)
Sep 08, 2003 48.05 49.07 47.96 48.67 11,779,855 +0.66(+1.37%)
Sep 05, 2003 47.77 48.39 47.67 48.02 9,922,312 +0.10(+0.21%)
Sep 04, 2003 47.30 48.10 47.17 47.92 9,144,657 +0.59(+1.25%)
Sep 03, 2003 48.59 48.71 47.20 47.32 12,676,049 -1.09(-2.26%)
Sep 02, 2003 47.04 48.42 46.82 48.42 12,318,188 +1.36(+2.88%)
Aug 29, 2003 47.04 47.36 46.90 47.06 6,801,044 -0.24(-0.51%)
Aug 28, 2003 47.10 47.34 46.24 47.30 10,521,176 +0.39(+0.84%)
Aug 27, 2003 46.87 47.10 46.40 46.91 10,252,429 +0.14(+0.31%)
Aug 26, 2003 47.03 47.12 46.07 46.77 11,776,632 -0.48(-1.01%)
Aug 25, 2003 47.43 47.76 46.92 47.25 7,776,966 -0.20(-0.42%)
Aug 22, 2003 49.22 49.44 47.41 47.45 14,114,220 -1.58(-3.23%)
Aug 21, 2003 49.06 49.52 48.92 49.03 9,020,793 +0.06(+0.13%)
Aug 20, 2003 48.47 49.17 48.45 48.97 6,866,199 +0.21(+0.42%)
Aug 19, 2003 49.63 49.70 48.54 48.76 9,172,260 -0.85(-1.71%)
Aug 18, 2003 49.21 49.83 48.96 49.61 6,039,363 +0.58(+1.18%)
Aug 15, 2003 49.03 49.31 48.77 49.03 3,380,065 +0.09(+0.17%)
Aug 14, 2003 48.64 48.99 48.16 48.94 7,438,721 +0.39(+0.79%)
Aug 13, 2003 49.38 49.60 48.28 48.56 9,721,803 -0.72(-1.46%)
Aug 12, 2003 48.29 49.37 48.27 49.28 9,761,736 +1.10(+2.28%)
Aug 11, 2003 47.50 48.41 47.36 48.18 7,156,383 +0.49(+1.03%)
Aug 08, 2003 47.89 48.53 47.67 47.69 8,415,764 -0.14(-0.30%)
Aug 07, 2003 47.02 47.89 46.97 47.83 11,294,767 +0.68(+1.44%)
Aug 06, 2003 47.22 47.87 46.40 47.15 16,391,557 -0.07(-0.15%)
Aug 05, 2003 48.69 48.90 47.19 47.22 9,907,039 -1.42(-2.92%)
Aug 04, 2003 48.54 49.32 47.71 48.64 11,661,035 -0.06(-0.13%)
Aug 01, 2003 49.48 49.57 48.68 48.71 8,551,258 -0.84(-1.70%)
Jul 31, 2003 49.96 50.60 49.47 49.55 14,642,605 -0.15(-0.30%)
Jul 30, 2003 49.56 49.77 49.03 49.70 10,112,171 +0.25(+0.51%)
Jul 29, 2003 49.95 50.03 48.72 49.45 11,445,113 -0.43(-0.86%)
Jul 28, 2003 49.24 50.04 48.88 49.88 9,951,036 +0.84(+1.72%)
Jul 25, 2003 48.97 49.13 48.27 49.04 12,833,262 +0.29(+0.60%)
Jul 24, 2003 49.99 50.23 48.69 48.74 12,328,137 -1.01(-2.04%)
Jul 23, 2003 50.35 50.35 48.89 49.76 17,791,194 +0.56(+1.15%)
Jul 22, 2003 49.61 50.12 48.98 49.19 15,676,115 -0.11(-0.22%)
Jul 21, 2003 50.27 50.31 48.89 49.30 12,863,107 -1.21(-2.39%)
Jul 18, 2003 50.60 50.71 50.15 50.51 9,863,322 +0.04(+0.07%)
Jul 17, 2003 50.71 51.39 50.21 50.47 11,855,379 -0.47(-0.92%)
Jul 16, 2003 51.18 51.39 50.19 50.94 9,832,496 -0.11(-0.22%)
Jul 15, 2003 50.74 51.65 50.67 51.06 17,538,002 +0.75(+1.49%)
Jul 14, 2003 50.03 50.85 49.99 50.31 11,350,674 +0.49(+0.99%)
Jul 11, 2003 49.95 50.28 49.60 49.82 8,447,710 +0.21(+0.42%)
Jul 10, 2003 49.39 50.02 49.37 49.61 9,030,041 -0.31(-0.63%)
Jul 09, 2003 49.85 50.24 49.55 49.92 13,392,753 -0.03(-0.06%)
Jul 08, 2003 49.19 49.96 49.09 49.95 12,012,311 +0.77(+1.57%)
Jul 07, 2003 47.85 49.46 47.82 49.18 14,028,328 +1.81(+3.81%)
Jul 03, 2003 47.60 47.96 47.06 47.37 7,242,836 -0.59(-1.22%)
Jul 02, 2003 47.26 48.05 47.20 47.96 14,760,784 +0.96(+2.05%)
Jul 01, 2003 46.74 47.27 46.18 47.00 12,338,085 -0.06(-0.14%)
Jun 30, 2003 46.33 47.97 45.80 47.06 14,658,298 +0.54(+1.17%)
Jun 27, 2003 47.35 47.50 46.50 46.52 9,819,745 -0.81(-1.71%)
Jun 26, 2003 46.10 47.44 46.06 47.33 13,416,012 +1.23(+2.67%)
Jun 25, 2003 46.56 47.10 45.86 46.10 12,394,412 -0.33(-0.71%)
Jun 24, 2003 45.79 46.87 45.70 46.43 14,677,634 +0.66(+1.45%)
Jun 23, 2003 46.42 46.92 45.09 45.76 12,912,288 -0.61(-1.31%)
Jun 20, 2003 46.34 46.71 45.55 46.37 23,856,760 +0.82(+1.80%)
Jun 19, 2003 46.70 47.02 45.40 45.55 20,594,254 -1.46(-3.11%)
Jun 18, 2003 47.45 47.82 46.45 47.01 15,197,752 -0.69(-1.45%)
Jun 17, 2003 48.18 48.20 47.43 47.70 11,411,765 -0.47(-0.98%)
Jun 16, 2003 46.82 48.17 46.72 48.17 14,052,428 +1.78(+3.85%)
Jun 13, 2003 46.53 46.81 46.12 46.39 9,298,226 -0.02(-0.05%)
Jun 12, 2003 46.90 47.00 45.95 46.41 11,574,442 -0.21(-0.46%)
Jun 11, 2003 45.83 46.72 45.55 46.62 14,728,357 +1.18(+2.61%)
Jun 10, 2003 45.00 45.53 44.71 45.44 11,174,265 +0.67(+1.50%)
Jun 09, 2003 45.10 45.71 44.57 44.77 12,186,057 -0.46(-1.03%)
Jun 06, 2003 47.05 47.10 45.14 45.23 18,828,488 -1.47(-3.15%)
Jun 05, 2003 46.03 46.82 45.68 46.70 14,069,522 +0.68(+1.47%)
Jun 04, 2003 45.38 46.03 45.25 46.03 11,168,801 +0.31(+0.67%)
Jun 03, 2003 45.23 45.82 44.96 45.72 11,344,789 +0.36(+0.80%)
Jun 02, 2003 46.42 46.89 45.00 45.35 20,086,606 -0.85(-1.84%)
May 30, 2003 45.49 46.32 45.39 46.20 11,870,091 +1.01(+2.24%)
May 29, 2003 45.46 46.31 44.89 45.19 15,476,587 -0.31(-0.67%)
May 28, 2003 45.53 45.68 45.10 45.50 11,915,770 +0.07(+0.16%)
May 27, 2003 44.03 45.68 43.90 45.43 22,968,974 +1.26(+2.86%)
May 23, 2003 44.15 44.43 43.61 44.16 8,916,965 +0.01(+0.02%)
May 22, 2003 43.20 44.65 43.16 44.16 13,221,248 +0.84(+1.93%)
May 21, 2003 42.94 43.63 42.74 43.32 13,411,528 -0.24(-0.55%)
May 20, 2003 43.12 43.61 43.01 43.56 15,041,380 +0.54(+1.26%)
May 19, 2003 44.88 45.05 42.79 43.01 21,748,266 -1.46(-3.27%)
May 16, 2003 44.76 45.14 44.38 44.47 9,369,126 -0.23(-0.51%)
May 15, 2003 44.28 44.87 44.15 44.70 9,365,203 +0.56(+1.26%)
May 14, 2003 44.24 44.31 43.75 44.14 10,269,524 +0.25(+0.57%)
May 13, 2003 44.17 44.58 43.88 43.89 10,518,654 -0.35(-0.79%)
May 12, 2003 43.71 44.48 43.35 44.24 11,905,961 +0.54(+1.22%)
May 09, 2003 43.24 43.86 42.92 43.71 13,397,797 +0.55(+1.27%)
May 08, 2003 42.38 43.51 42.36 43.16 16,827,184 +0.66(+1.54%)
May 07, 2003 43.29 43.39 42.41 42.50 31,872,488 -1.01(-2.33%)
May 06, 2003 44.52 44.58 43.16 43.51 26,041,340 -1.24(-2.77%)
May 05, 2003 45.00 45.68 44.76 44.76 11,365,246 -0.40(-0.88%)
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.