Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 60.91 60.91 59.21 59.60 3,611,385 -1.32(-2.17%)
Dec 30, 2003 61.80 61.80 60.21 60.92 2,828,625 -0.83(-1.34%)
Dec 29, 2003 60.80 61.77 60.87 61.75 1,766,333 +0.95(+1.57%)
Dec 26, 2003 60.85 60.96 60.43 60.80 411,823 +0.04(+0.06%)
Dec 24, 2003 60.67 60.91 60.66 60.76 641,067 -0.15(-0.25%)
Dec 23, 2003 60.99 61.42 60.57 60.91 1,679,801 -0.27(-0.45%)
Dec 22, 2003 61.30 61.29 60.72 61.19 1,571,295 -0.11(-0.19%)
Dec 19, 2003 61.54 61.98 60.80 61.30 2,630,982 -0.24(-0.39%)
Dec 18, 2003 61.98 62.10 59.86 61.54 8,406,707 -1.16(-1.84%)
Dec 17, 2003 64.41 64.41 61.90 62.69 4,554,978 -2.91(-4.44%)
Dec 16, 2003 65.48 65.88 65.05 65.61 1,185,635 +0.13(+0.20%)
Dec 15, 2003 65.95 66.35 65.46 65.48 1,504,809 +0.36(+0.56%)
Dec 12, 2003 64.61 65.30 64.61 65.11 1,158,452 +0.49(+0.77%)
Dec 11, 2003 63.88 64.85 63.84 64.62 1,218,368 +1.02(+1.60%)
Dec 10, 2003 63.61 63.88 62.99 63.60 954,239 +0.25(+0.39%)
Dec 09, 2003 63.90 64.11 63.31 63.36 1,358,361 -0.42(-0.66%)
Dec 08, 2003 63.96 64.32 63.30 63.78 2,170,795 -0.26(-0.40%)
Dec 05, 2003 64.38 64.78 64.09 64.04 917,655 -0.34(-0.52%)
Dec 04, 2003 64.62 64.62 63.76 64.37 1,712,760 -0.25(-0.38%)
Dec 03, 2003 65.18 65.33 64.71 64.62 2,108,047 -0.34(-0.53%)
Dec 02, 2003 64.85 65.50 64.57 64.96 1,594,400 +0.07(+0.11%)
Dec 01, 2003 64.50 65.72 64.36 64.89 1,559,855 +0.71(+1.10%)
Nov 28, 2003 63.56 64.25 63.46 64.19 715,707 +0.85(+1.34%)
Nov 26, 2003 63.61 64.15 62.84 63.34 1,195,828 -0.12(-0.19%)
Nov 25, 2003 62.66 63.67 62.64 63.46 1,611,616 +0.56(+0.90%)
Nov 24, 2003 62.69 62.99 62.02 62.90 3,221,761 +0.67(+1.08%)
Nov 21, 2003 64.23 64.58 61.89 62.23 6,891,137 -3.47(-5.28%)
Nov 20, 2003 65.69 66.22 65.69 65.70 1,395,851 -0.43(-0.65%)
Nov 19, 2003 66.24 66.49 65.84 66.13 1,368,328 -0.12(-0.19%)
Nov 18, 2003 67.18 67.37 66.24 66.25 1,206,362 -0.86(-1.28%)
Nov 17, 2003 67.50 67.90 66.88 67.11 1,862,380 -0.79(-1.16%)
Nov 14, 2003 68.00 68.33 67.45 67.90 1,220,067 -0.16(-0.23%)
Nov 13, 2003 67.27 68.15 67.01 68.05 1,359,040 +0.62(+0.92%)
Nov 12, 2003 67.28 67.47 66.83 67.44 1,499,486 +0.28(+0.42%)
Nov 11, 2003 67.60 67.82 67.10 67.15 1,000,790 -0.55(-0.81%)
Nov 10, 2003 68.03 68.34 67.59 67.70 1,096,270 -0.19(-0.29%)
Nov 07, 2003 68.29 68.91 67.98 67.90 1,286,099 -0.23(-0.34%)
Nov 06, 2003 67.00 68.47 66.77 68.12 1,207,381 +1.05(+1.57%)
Nov 05, 2003 67.34 67.37 66.57 67.07 1,176,914 -0.04(-0.05%)
Nov 04, 2003 67.34 67.34 67.08 67.11 1,420,588 -0.23(-0.34%)
Nov 03, 2003 66.95 67.60 66.76 67.34 1,809,962 +0.45(+0.67%)
Oct 31, 2003 65.38 66.80 65.26 66.89 3,283,036 +1.51(+2.31%)
Oct 30, 2003 65.07 65.33 65.07 65.38 1,412,274 +0.89(+1.38%)
Oct 29, 2003 64.45 64.55 63.92 64.49 1,027,067 -0.11(-0.18%)
Oct 28, 2003 64.01 64.60 63.54 64.60 1,560,422 +1.03(+1.63%)
Oct 27, 2003 64.28 64.98 63.41 63.57 1,544,112 -0.49(-0.77%)
Oct 24, 2003 63.70 64.06 63.26 64.06 1,359,153 +0.36(+0.57%)
Oct 23, 2003 63.65 63.88 63.17 63.70 1,619,885 -0.04(-0.06%)
Oct 22, 2003 63.92 63.95 63.42 63.74 1,419,976 -0.36(-0.56%)
Oct 21, 2003 63.92 64.16 63.60 64.10 2,805,973 +0.01(+0.01%)
Oct 20, 2003 64.36 64.36 63.64 64.09 1,603,122 -0.32(-0.49%)
Oct 17, 2003 65.33 65.33 64.08 64.41 1,662,471 -0.80(-1.23%)
Oct 16, 2003 64.54 65.33 64.52 65.21 1,794,989 +0.52(+0.81%)
Oct 15, 2003 65.25 65.33 64.20 64.69 2,238,413 -0.34(-0.52%)
Oct 14, 2003 62.99 65.11 62.86 65.03 4,633,809 +2.03(+3.22%)
Oct 13, 2003 61.54 63.12 61.39 63.00 4,520,772 +2.46(+4.07%)
Oct 10, 2003 60.82 60.91 60.15 60.53 1,227,769 -0.21(-0.35%)
Oct 09, 2003 60.17 61.36 60.17 60.74 1,940,758 +1.07(+1.79%)
Oct 08, 2003 59.48 59.80 59.44 59.68 846,752 +0.19(+0.33%)
Oct 07, 2003 59.64 59.65 59.03 59.48 1,368,441 -0.38(-0.63%)
Oct 06, 2003 59.22 60.04 59.15 59.86 1,195,262 +0.79(+1.33%)
Oct 03, 2003 58.45 59.57 58.45 59.08 1,886,052 +1.30(+2.25%)
Oct 02, 2003 57.65 58.05 57.11 57.78 1,304,448 -0.28(-0.49%)
Oct 01, 2003 57.28 58.15 56.96 58.06 1,413,973 +1.17(+2.06%)
Sep 30, 2003 57.23 57.55 56.42 56.89 1,392,226 -0.34(-0.60%)
Sep 29, 2003 56.41 57.44 56.28 57.23 988,104 +0.91(+1.61%)
Sep 26, 2003 56.83 56.89 56.24 56.32 1,636,761 -0.45(-0.79%)
Sep 25, 2003 57.56 57.86 56.77 56.77 1,555,438 -0.79(-1.37%)
Sep 24, 2003 58.81 58.84 57.53 57.56 1,308,865 -1.33(-2.26%)
Sep 23, 2003 58.26 59.22 58.20 58.89 1,143,954 +0.63(+1.08%)
Sep 22, 2003 58.49 58.62 58.06 58.26 1,185,861 -0.23(-0.39%)
Sep 19, 2003 59.68 59.91 58.38 58.49 4,167,958 -2.07(-3.43%)
Sep 18, 2003 58.72 60.92 58.61 60.57 2,485,326 +1.85(+3.14%)
Sep 17, 2003 58.34 58.85 57.40 58.72 2,586,470 +0.38(+0.65%)
Sep 16, 2003 57.49 58.41 57.49 58.34 1,401,740 +0.97(+1.69%)
Sep 15, 2003 57.73 57.91 57.10 57.37 1,948,233 -0.23(-0.40%)
Sep 12, 2003 57.46 57.70 56.77 57.60 1,303,655 -0.02(-0.03%)
Sep 11, 2003 57.49 57.95 56.96 57.62 1,515,116 +0.12(+0.21%)
Sep 10, 2003 58.02 58.19 57.39 57.49 1,682,972 -0.57(-0.97%)
Sep 09, 2003 58.32 58.45 58.06 58.06 1,420,202 -0.71(-1.20%)
Sep 08, 2003 59.00 59.36 58.34 58.77 1,786,607 -0.11(-0.18%)
Sep 05, 2003 58.75 59.33 58.55 58.87 1,139,537 -0.50(-0.85%)
Sep 04, 2003 60.00 60.00 59.05 59.38 1,353,377 -0.62(-1.03%)
Sep 03, 2003 60.29 60.29 59.48 59.99 2,079,052 -0.30(-0.50%)
Sep 02, 2003 59.42 60.43 59.13 60.29 1,412,500 +1.05(+1.77%)
Aug 29, 2003 59.19 59.57 58.92 59.24 859,211 +0.06(+0.10%)
Aug 28, 2003 58.32 59.28 57.97 59.18 1,214,404 +1.00(+1.71%)
Aug 27, 2003 58.33 58.35 57.87 58.18 829,083 -0.16(-0.27%)
Aug 26, 2003 58.27 58.55 57.74 58.34 1,480,798 -0.26(-0.44%)
Aug 25, 2003 59.42 59.48 58.35 58.60 1,570,389 -0.64(-1.07%)
Aug 22, 2003 60.52 60.88 59.00 59.23 1,664,510 -1.09(-1.81%)
Aug 21, 2003 59.74 60.88 59.70 60.33 1,498,693 +0.67(+1.12%)
Aug 20, 2003 60.17 60.26 59.53 59.66 1,316,906 -0.51(-0.85%)
Aug 19, 2003 59.67 60.27 59.66 60.17 1,493,030 +0.51(+0.86%)
Aug 18, 2003 59.45 59.77 59.43 59.66 1,027,860 +0.19(+0.31%)
Aug 15, 2003 59.15 59.50 57.32 59.47 394,267 +0.32(+0.54%)
Aug 14, 2003 59.23 59.58 58.85 59.15 1,003,395 +0.11(+0.19%)
Aug 13, 2003 59.14 59.26 58.76 59.04 1,318,719 -0.01(-0.01%)
Aug 12, 2003 58.49 59.14 58.26 59.05 1,391,094 +0.77(+1.32%)
Aug 11, 2003 57.74 58.38 57.64 58.28 1,572,767 +0.72(+1.24%)
Aug 08, 2003 57.04 57.74 56.86 57.57 1,946,648 +0.73(+1.29%)
Aug 07, 2003 56.65 57.07 56.35 56.83 1,073,165 +0.11(+0.19%)
Aug 06, 2003 56.30 57.21 56.23 56.73 1,671,532 +0.21(+0.37%)
Aug 05, 2003 57.11 57.33 56.46 56.51 1,703,246 -0.61(-1.07%)
Aug 04, 2003 56.95 57.28 56.51 57.12 1,483,516 +0.04(+0.06%)
Aug 01, 2003 56.36 57.39 56.36 57.09 1,660,546 +0.24(+0.42%)
Jul 31, 2003 56.56 57.51 56.28 56.85 2,067,726 +0.49(+0.88%)
Jul 30, 2003 57.25 57.25 55.90 56.36 2,332,081 -0.88(-1.54%)
Jul 29, 2003 57.48 57.79 56.94 57.24 1,725,332 -0.29(-0.51%)
Jul 28, 2003 57.43 57.70 56.68 57.53 1,873,707 -0.08(-0.14%)
Jul 25, 2003 57.04 57.66 56.29 57.61 1,859,096 +0.62(+1.08%)
Jul 24, 2003 57.57 57.83 56.86 56.99 1,371,499 -0.36(-0.63%)
Jul 23, 2003 57.35 57.42 56.65 57.35 984,254 -0.03(-0.05%)
Jul 22, 2003 58.18 58.18 57.05 57.38 2,744,584 -0.89(-1.53%)
Jul 21, 2003 57.67 58.28 57.41 58.27 2,031,821 +0.60(+1.04%)
Jul 18, 2003 56.61 57.83 56.29 57.67 2,052,888 +1.06(+1.87%)
Jul 17, 2003 56.58 56.64 56.18 56.61 1,274,546 +0.02(+0.03%)
Jul 16, 2003 56.79 56.94 55.97 56.59 1,639,366 -0.19(-0.34%)
Jul 15, 2003 56.95 57.17 56.40 56.79 1,211,572 +0.02(+0.03%)
Jul 14, 2003 56.81 57.31 56.54 56.77 1,348,620 +0.49(+0.88%)
Jul 11, 2003 56.26 56.32 55.68 56.28 1,501,412 -0.09(-0.16%)
Jul 10, 2003 56.75 56.94 56.09 56.36 1,654,996 -0.46(-0.81%)
Jul 09, 2003 56.73 56.95 56.07 56.82 1,723,067 +0.03(+0.05%)
Jul 08, 2003 55.09 56.95 55.09 56.80 2,071,690 +1.20(+2.16%)
Jul 07, 2003 54.43 55.62 54.41 55.60 2,180,422 +1.28(+2.36%)
Jul 03, 2003 54.90 54.90 54.31 54.32 816,398 -0.57(-1.05%)
Jul 02, 2003 54.09 54.91 54.09 54.89 1,627,473 +0.51(+0.94%)
Jul 01, 2003 54.39 54.58 53.54 54.38 2,309,089 -0.39(-0.71%)
Jun 30, 2003 55.31 55.49 54.13 54.77 2,465,165 -0.45(-0.82%)
Jun 27, 2003 55.12 55.70 54.88 55.22 2,895,564 +0.11(+0.19%)
Jun 26, 2003 52.27 55.35 52.27 55.11 3,311,918 +2.40(+4.56%)
Jun 25, 2003 53.39 53.42 52.10 52.71 2,725,330 -0.68(-1.27%)
Jun 24, 2003 53.87 53.90 53.06 53.39 4,436,391 -1.34(-2.45%)
Jun 23, 2003 55.80 55.99 54.73 54.73 1,985,384 -0.90(-1.62%)
Jun 20, 2003 56.27 56.71 55.18 55.63 2,138,855 -0.45(-0.80%)
Jun 19, 2003 57.12 57.34 56.02 56.08 1,263,107 -0.87(-1.52%)
Jun 18, 2003 56.96 57.38 56.40 56.95 1,114,166 +0.00(+0.00%)
Jun 17, 2003 57.52 57.70 56.68 56.95 1,643,330 -0.56(-0.98%)
Jun 16, 2003 56.38 57.51 56.31 57.51 1,903,042 +1.13(+2.00%)
Jun 13, 2003 57.30 57.34 56.21 56.38 1,399,928 -0.98(-1.71%)
Jun 12, 2003 57.04 57.38 56.68 57.36 2,255,402 +0.42(+0.74%)
Jun 11, 2003 56.33 56.95 55.92 56.94 1,170,571 +0.72(+1.29%)
Jun 10, 2003 56.03 56.51 55.80 56.21 1,636,308 +0.77(+1.39%)
Jun 09, 2003 55.62 56.02 55.06 55.45 1,237,283 -0.36(-0.65%)
Jun 06, 2003 57.33 57.70 55.46 55.81 2,424,164 -1.14(-2.00%)
Jun 05, 2003 56.24 56.95 55.77 56.95 1,802,011 +0.24(+0.42%)
Jun 04, 2003 54.74 56.86 54.74 56.71 2,943,701 +1.09(+1.97%)
Jun 03, 2003 55.62 56.46 55.42 55.61 4,784,108 -1.43(-2.51%)
Jun 02, 2003 56.50 57.61 56.34 57.04 2,830,891 +0.56(+0.98%)
May 30, 2003 55.30 56.81 55.30 56.49 2,050,850 +1.19(+2.16%)
May 29, 2003 54.83 55.60 54.74 55.30 2,015,738 +0.36(+0.66%)
May 28, 2003 55.00 55.46 54.68 54.93 1,415,558 +0.11(+0.21%)
May 27, 2003 53.86 54.97 53.56 54.82 1,534,937 +0.84(+1.55%)
May 23, 2003 53.24 54.05 53.03 53.98 1,130,702 +0.86(+1.61%)
May 22, 2003 52.89 53.42 52.82 53.12 1,833,611 +0.24(+0.45%)
May 21, 2003 53.57 53.65 52.60 52.89 2,250,192 -0.97(-1.80%)
May 20, 2003 53.66 53.99 53.37 53.86 1,782,417 +0.19(+0.36%)
May 19, 2003 54.74 54.83 53.46 53.66 1,660,206 -1.52(-2.75%)
May 16, 2003 54.80 55.18 54.05 55.18 1,583,867 +0.38(+0.69%)
May 15, 2003 54.74 55.18 54.48 54.80 2,593,605 +0.26(+0.49%)
May 14, 2003 55.46 55.51 54.52 54.54 2,100,572 -0.92(-1.66%)
May 13, 2003 55.76 55.77 55.32 55.46 1,662,245 -0.47(-0.84%)
May 12, 2003 54.64 56.24 54.36 55.92 2,198,771 +1.14(+2.08%)
May 09, 2003 53.77 54.82 53.59 54.78 1,757,952 +1.12(+2.09%)
May 08, 2003 53.85 54.12 53.57 53.66 1,317,020 -0.36(-0.67%)
May 07, 2003 54.45 54.73 53.86 54.02 2,038,391 -0.41(-0.76%)
May 06, 2003 54.25 54.80 54.08 54.44 2,399,133 -0.06(-0.11%)
May 05, 2003 53.81 54.73 53.66 54.50 2,763,273 +0.87(+1.63%)
May 02, 2003 51.87 53.77 51.76 53.63 2,448,968 +1.32(+2.51%)
May 01, 2003 52.80 52.80 51.61 52.31 1,606,293 -0.56(-1.05%)
Apr 30, 2003 52.60 53.07 52.09 52.87 2,372,063 +0.24(+0.45%)
Apr 29, 2003 52.89 52.97 52.26 52.63 1,912,442 -0.28(-0.53%)
Apr 28, 2003 51.83 52.97 51.76 52.91 1,764,181 +1.01(+1.94%)
Apr 25, 2003 52.18 52.34 51.56 51.91 1,539,921 -0.43(-0.83%)
Apr 24, 2003 51.34 52.53 51.20 52.34 2,377,500 +0.56(+1.09%)
Apr 23, 2003 52.27 52.29 51.28 51.77 1,727,371 +0.08(+0.15%)
Apr 22, 2003 50.79 51.83 50.77 51.69 2,910,514 +0.90(+1.77%)
Apr 21, 2003 52.00 52.00 50.58 50.79 2,440,247 -1.21(-2.33%)
Apr 17, 2003 51.30 52.00 51.03 52.00 1,811,072 +0.64(+1.24%)
Apr 16, 2003 52.43 52.89 51.30 51.37 3,378,063 -1.12(-2.14%)
Apr 15, 2003 51.46 52.56 50.72 52.49 2,874,270 +1.03(+2.01%)
Apr 14, 2003 50.99 51.47 50.91 51.46 1,999,088 +0.72(+1.43%)
Apr 11, 2003 50.41 51.20 49.92 50.73 2,555,662 +1.10(+2.22%)
Apr 10, 2003 49.43 49.74 48.98 49.63 1,873,367 +0.20(+0.41%)
Apr 09, 2003 49.44 50.11 49.02 49.42 2,334,800 +0.33(+0.67%)
Apr 08, 2003 49.34 49.97 48.67 49.10 1,549,209 -0.45(-0.91%)
Apr 07, 2003 50.24 50.61 49.54 49.55 1,995,351 +0.24(+0.48%)
Apr 04, 2003 49.52 49.80 48.98 49.31 1,431,981 -0.20(-0.41%)
Apr 03, 2003 50.63 50.63 49.49 49.51 2,281,339 -0.75(-1.49%)
Apr 02, 2003 48.79 50.48 48.79 50.26 3,025,816 +1.48(+3.04%)
Apr 01, 2003 48.65 49.16 48.03 48.78 1,451,463 +0.16(+0.33%)
Mar 31, 2003 49.22 49.31 48.40 48.62 1,750,250 -1.26(-2.53%)
Mar 28, 2003 49.58 50.03 48.92 49.88 1,487,707 -0.13(-0.26%)
Mar 27, 2003 49.09 50.12 49.09 50.02 1,903,495 +0.40(+0.80%)
Mar 26, 2003 49.34 50.04 49.14 49.62 1,569,596 +0.28(+0.57%)
Mar 25, 2003 48.91 49.82 48.81 49.34 1,940,871 +0.37(+0.76%)
Mar 24, 2003 49.75 49.80 48.56 48.97 2,291,420 -1.59(-3.14%)
Mar 21, 2003 50.46 50.72 49.88 50.55 2,447,156 +0.41(+0.81%)
Mar 20, 2003 48.72 50.63 48.72 50.15 4,566,191 +1.43(+2.94%)
Mar 19, 2003 46.62 48.75 46.53 48.72 4,495,401 +3.09(+6.77%)
Mar 18, 2003 45.82 45.88 45.18 45.63 1,763,955 +0.24(+0.53%)
Mar 17, 2003 43.97 45.39 43.71 45.39 2,503,674 +1.42(+3.23%)
Mar 14, 2003 43.92 44.22 42.93 43.97 2,161,621 -0.19(-0.44%)
Mar 13, 2003 43.13 44.21 42.82 44.16 3,583,409 +0.90(+2.08%)
Mar 12, 2003 43.77 44.06 42.54 43.26 2,393,809 -0.59(-1.35%)
Mar 11, 2003 43.91 44.43 43.75 43.85 1,264,466 +0.05(+0.12%)
Mar 10, 2003 44.59 44.81 43.76 43.80 1,300,370 -1.09(-2.42%)
Mar 07, 2003 44.59 45.04 44.55 44.89 2,154,372 -0.17(-0.37%)
Mar 06, 2003 45.37 45.47 44.81 45.05 1,706,417 -0.36(-0.80%)
Mar 05, 2003 45.70 45.71 44.89 45.42 1,666,322 -0.28(-0.62%)
Mar 04, 2003 46.22 46.23 45.65 45.70 1,568,350 -0.52(-1.13%)
Mar 03, 2003 46.33 46.72 46.19 46.22 2,439,681 +0.84(+1.85%)
Feb 28, 2003 44.41 45.67 44.39 45.38 1,913,009 +0.94(+2.11%)
Feb 27, 2003 44.33 45.12 44.12 44.45 1,440,250 +0.12(+0.28%)
Feb 26, 2003 44.01 44.94 43.92 44.32 2,086,188 +0.31(+0.70%)
Feb 25, 2003 43.48 44.13 42.11 44.01 2,504,127 +0.36(+0.83%)
Feb 24, 2003 44.98 44.99 43.44 43.65 1,578,657 -1.64(-3.63%)
Feb 21, 2003 45.03 45.56 44.54 45.29 1,545,358 +0.31(+0.69%)
Feb 20, 2003 45.65 45.65 44.89 44.98 1,194,583 -0.66(-1.45%)
Feb 19, 2003 46.09 46.09 45.50 45.65 908,934 -0.41(-0.88%)
Feb 18, 2003 45.82 46.40 45.82 46.05 1,129,343 +0.41(+0.89%)
Feb 14, 2003 44.50 45.65 44.50 45.65 1,463,016 +1.10(+2.48%)
Feb 13, 2003 44.90 44.98 44.06 44.54 1,379,881 -0.37(-0.83%)
Feb 12, 2003 45.51 45.74 44.59 44.91 1,200,246 -0.59(-1.30%)
Feb 11, 2003 45.96 46.22 45.33 45.50 944,725 -0.34(-0.75%)
Feb 10, 2003 45.73 46.01 45.05 45.85 1,169,098 -0.17(-0.36%)
Feb 07, 2003 46.88 46.93 45.76 46.02 1,150,070 -0.49(-1.06%)
Feb 06, 2003 46.00 46.78 46.00 46.51 1,187,334 +0.29(+0.63%)
Feb 05, 2003 45.86 46.97 45.50 46.22 1,227,089 +0.28(+0.61%)
Feb 04, 2003 46.78 46.78 45.48 45.94 1,340,465 -0.83(-1.77%)
Feb 03, 2003 46.43 47.09 46.40 46.77 1,409,555 +0.33(+0.70%)
Jan 31, 2003 45.81 46.79 45.61 46.44 1,245,438 +0.63(+1.37%)
Jan 30, 2003 46.26 46.51 45.80 45.81 1,349,753 -0.36(-0.78%)
Jan 29, 2003 46.09 46.75 45.38 46.18 1,878,350 -0.31(-0.66%)
Jan 28, 2003 45.82 46.76 45.60 46.48 2,734,617 +0.88(+1.94%)
Jan 27, 2003 45.34 46.34 45.25 45.60 2,749,341 +0.75(+1.67%)
Jan 24, 2003 46.00 46.38 44.73 44.85 1,885,259 -1.52(-3.27%)
Jan 23, 2003 46.62 46.78 45.47 46.37 2,612,407 -0.03(-0.06%)
Jan 22, 2003 47.72 48.23 46.40 46.40 2,205,567 -1.70(-3.54%)
Jan 21, 2003 49.27 49.65 47.99 48.10 1,427,564 -0.94(-1.93%)
Jan 17, 2003 49.09 49.30 48.69 49.05 1,269,223 -0.49(-1.00%)
Jan 16, 2003 49.82 50.13 49.23 49.54 2,030,122 -0.46(-0.92%)
Jan 15, 2003 50.90 50.90 49.85 50.00 1,594,287 -0.56(-1.10%)
Jan 14, 2003 50.37 50.86 50.19 50.55 1,295,726 -0.27(-0.54%)
Jan 13, 2003 50.86 51.08 50.41 50.83 1,673,118 +0.19(+0.38%)
Jan 10, 2003 50.91 50.91 50.18 50.63 2,101,705 -0.27(-0.54%)
Jan 09, 2003 51.00 51.30 50.66 50.91 1,602,216 +0.10(+0.19%)
Jan 08, 2003 51.16 51.20 50.68 50.81 1,722,387 -0.35(-0.69%)
Jan 07, 2003 51.21 51.47 51.07 51.16 2,948,458 -0.20(-0.40%)
Jan 06, 2003 49.88 51.74 49.75 51.37 3,392,788 +2.37(+4.83%)
Jan 03, 2003 48.82 49.11 48.59 49.00 994,221 -0.05(-0.11%)
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.