Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 61.32 61.32 59.61 60.00 3,587,226 -1.33(-2.17%)
Dec 30, 2003 62.22 62.22 60.62 61.33 2,809,703 -0.84(-1.34%)
Dec 29, 2003 61.21 62.18 61.28 62.17 1,754,517 +0.96(+1.57%)
Dec 26, 2003 61.26 61.38 60.83 61.21 409,068 +0.04(+0.06%)
Dec 24, 2003 61.08 61.32 61.06 61.17 636,779 -0.15(-0.25%)
Dec 23, 2003 61.40 61.84 60.98 61.32 1,668,563 -0.28(-0.45%)
Dec 22, 2003 61.71 61.70 61.13 61.60 1,560,784 -0.12(-0.19%)
Dec 19, 2003 61.95 62.40 61.21 61.71 2,613,382 -0.24(-0.39%)
Dec 18, 2003 62.40 62.52 60.26 61.95 8,350,470 -1.16(-1.84%)
Dec 17, 2003 64.84 64.84 62.32 63.12 4,524,507 -2.93(-4.44%)
Dec 16, 2003 65.93 66.33 65.49 66.05 1,177,703 +0.13(+0.20%)
Dec 15, 2003 66.40 66.80 65.90 65.92 1,494,743 +0.36(+0.56%)
Dec 12, 2003 65.05 65.74 65.05 65.55 1,150,702 +0.50(+0.77%)
Dec 11, 2003 64.31 65.29 64.27 65.05 1,210,217 +1.02(+1.60%)
Dec 10, 2003 64.04 64.31 63.41 64.03 947,855 +0.25(+0.39%)
Dec 09, 2003 64.33 64.54 63.74 63.78 1,349,274 -0.43(-0.66%)
Dec 08, 2003 64.39 64.75 63.73 64.21 2,156,273 -0.26(-0.40%)
Dec 05, 2003 64.81 65.21 64.52 64.47 911,516 -0.34(-0.52%)
Dec 04, 2003 65.05 65.05 64.19 64.81 1,701,302 -0.25(-0.38%)
Dec 03, 2003 65.62 65.77 65.14 65.05 2,093,945 -0.35(-0.53%)
Dec 02, 2003 65.29 65.94 65.00 65.40 1,583,735 +0.07(+0.11%)
Dec 01, 2003 64.94 66.17 64.80 65.33 1,549,421 +0.71(+1.10%)
Nov 28, 2003 63.99 64.68 63.89 64.62 710,920 +0.85(+1.34%)
Nov 26, 2003 64.04 64.58 63.27 63.77 1,187,829 -0.12(-0.19%)
Nov 25, 2003 63.08 64.10 63.06 63.89 1,600,835 +0.57(+0.90%)
Nov 24, 2003 63.11 63.41 62.44 63.32 3,200,209 +0.68(+1.08%)
Nov 21, 2003 64.66 65.02 62.31 62.65 6,845,038 -3.49(-5.28%)
Nov 20, 2003 66.13 66.66 66.13 66.14 1,386,513 -0.44(-0.65%)
Nov 19, 2003 66.69 66.94 66.28 66.57 1,359,174 -0.12(-0.19%)
Nov 18, 2003 67.63 67.83 66.69 66.70 1,198,292 -0.86(-1.28%)
Nov 17, 2003 67.95 68.35 67.33 67.56 1,849,922 -0.79(-1.16%)
Nov 14, 2003 68.46 68.79 67.91 68.35 1,211,905 -0.16(-0.23%)
Nov 13, 2003 67.72 68.61 67.46 68.51 1,349,949 +0.62(+0.92%)
Nov 12, 2003 67.73 67.93 67.28 67.89 1,489,455 +0.28(+0.42%)
Nov 11, 2003 68.06 68.28 67.55 67.61 994,095 -0.55(-0.81%)
Nov 10, 2003 68.49 68.80 68.05 68.16 1,088,937 -0.20(-0.29%)
Nov 07, 2003 68.75 69.37 68.44 68.35 1,277,496 -0.23(-0.34%)
Nov 06, 2003 67.45 68.93 67.22 68.58 1,199,304 +1.06(+1.57%)
Nov 05, 2003 67.79 67.82 67.02 67.53 1,169,041 -0.04(-0.05%)
Nov 04, 2003 67.79 67.79 67.53 67.56 1,411,085 -0.23(-0.34%)
Nov 03, 2003 67.40 68.06 67.21 67.79 1,797,854 +0.45(+0.67%)
Oct 31, 2003 65.82 67.25 65.70 67.34 3,261,074 +1.52(+2.31%)
Oct 30, 2003 65.51 65.77 65.51 65.82 1,402,826 +0.90(+1.38%)
Oct 29, 2003 64.89 64.98 64.35 64.92 1,020,196 -0.12(-0.18%)
Oct 28, 2003 64.44 65.04 63.97 65.04 1,549,983 +1.04(+1.62%)
Oct 27, 2003 64.72 65.42 63.84 64.00 1,533,782 -0.50(-0.77%)
Oct 24, 2003 64.13 64.49 63.69 64.49 1,350,061 +0.36(+0.57%)
Oct 23, 2003 64.08 64.31 63.60 64.13 1,609,048 -0.04(-0.06%)
Oct 22, 2003 64.35 64.38 63.85 64.17 1,410,477 -0.36(-0.56%)
Oct 21, 2003 64.35 64.59 64.03 64.53 2,787,202 +0.01(+0.01%)
Oct 20, 2003 64.80 64.80 64.07 64.52 1,592,397 -0.32(-0.49%)
Oct 17, 2003 65.77 65.77 64.51 64.84 1,651,350 -0.81(-1.23%)
Oct 16, 2003 64.97 65.77 64.96 65.65 1,782,981 +0.52(+0.81%)
Oct 15, 2003 65.69 65.77 64.64 65.13 2,223,439 -0.34(-0.52%)
Oct 14, 2003 63.41 65.54 63.29 65.46 4,602,811 +2.04(+3.22%)
Oct 13, 2003 61.95 63.54 61.81 63.42 4,490,530 +2.48(+4.07%)
Oct 10, 2003 61.23 61.32 60.56 60.94 1,219,555 -0.21(-0.35%)
Oct 09, 2003 60.58 61.77 60.58 61.15 1,927,775 +1.08(+1.79%)
Oct 08, 2003 59.88 60.20 59.84 60.08 841,088 +0.20(+0.33%)
Oct 07, 2003 60.04 60.05 59.43 59.88 1,359,287 -0.38(-0.63%)
Oct 06, 2003 59.62 60.44 59.54 60.26 1,187,266 +0.79(+1.33%)
Oct 03, 2003 58.84 59.97 58.84 59.47 1,873,435 +1.31(+2.25%)
Oct 02, 2003 58.04 58.44 57.49 58.17 1,295,721 -0.28(-0.49%)
Oct 01, 2003 57.67 58.54 57.34 58.45 1,404,514 +1.18(+2.06%)
Sep 30, 2003 57.62 57.94 56.80 57.27 1,382,913 -0.35(-0.60%)
Sep 29, 2003 56.79 57.83 56.66 57.62 981,494 +0.92(+1.61%)
Sep 26, 2003 57.22 57.28 56.62 56.70 1,625,812 -0.45(-0.79%)
Sep 25, 2003 57.94 58.25 57.15 57.15 1,545,033 -0.79(-1.37%)
Sep 24, 2003 59.21 59.23 57.92 57.94 1,300,109 -1.34(-2.26%)
Sep 23, 2003 58.66 59.62 58.59 59.29 1,136,302 +0.63(+1.08%)
Sep 22, 2003 58.89 59.02 58.45 58.66 1,177,929 -0.23(-0.39%)
Sep 19, 2003 60.09 60.32 58.77 58.89 4,140,077 -2.09(-3.43%)
Sep 18, 2003 59.12 61.33 59.00 60.98 2,468,700 +1.86(+3.14%)
Sep 17, 2003 58.74 59.24 57.78 59.12 2,569,167 +0.38(+0.65%)
Sep 16, 2003 57.88 58.81 57.88 58.74 1,392,363 +0.98(+1.69%)
Sep 15, 2003 58.12 58.30 57.48 57.76 1,935,201 -0.23(-0.40%)
Sep 12, 2003 57.85 58.09 57.15 57.99 1,294,934 -0.02(-0.03%)
Sep 11, 2003 57.88 58.34 57.34 58.01 1,504,981 +0.12(+0.21%)
Sep 10, 2003 58.42 58.58 57.78 57.88 1,671,714 -0.57(-0.97%)
Sep 09, 2003 58.71 58.84 58.45 58.45 1,410,702 -0.71(-1.20%)
Sep 08, 2003 59.39 59.76 58.74 59.16 1,774,656 -0.11(-0.18%)
Sep 05, 2003 59.14 59.73 58.95 59.27 1,131,914 -0.51(-0.85%)
Sep 04, 2003 60.41 60.41 59.45 59.77 1,344,324 -0.62(-1.03%)
Sep 03, 2003 60.70 60.70 59.88 60.40 2,065,144 -0.30(-0.50%)
Sep 02, 2003 59.82 60.84 59.53 60.70 1,403,051 +1.06(+1.77%)
Aug 29, 2003 59.59 59.97 59.32 59.64 853,464 +0.06(+0.10%)
Aug 28, 2003 58.71 59.68 58.36 59.58 1,206,280 +1.00(+1.71%)
Aug 27, 2003 58.73 58.74 58.26 58.58 823,537 -0.16(-0.27%)
Aug 26, 2003 58.66 58.94 58.13 58.74 1,470,892 -0.26(-0.44%)
Aug 25, 2003 59.82 59.88 58.74 58.99 1,559,883 -0.64(-1.07%)
Aug 22, 2003 60.93 61.30 59.39 59.63 1,653,375 -1.10(-1.81%)
Aug 21, 2003 60.14 61.29 60.10 60.73 1,488,668 +0.68(+1.12%)
Aug 20, 2003 60.58 60.66 59.93 60.06 1,308,097 -0.52(-0.85%)
Aug 19, 2003 60.07 60.67 60.06 60.58 1,483,042 +0.52(+0.86%)
Aug 18, 2003 59.85 60.17 59.83 60.06 1,020,984 +0.19(+0.31%)
Aug 15, 2003 59.55 59.90 57.70 59.87 391,630 +0.32(+0.54%)
Aug 14, 2003 59.63 59.98 59.24 59.55 996,683 +0.12(+0.19%)
Aug 13, 2003 59.54 59.66 59.15 59.44 1,309,897 -0.01(-0.01%)
Aug 12, 2003 58.89 59.54 58.66 59.45 1,381,788 +0.77(+1.32%)
Aug 11, 2003 58.13 58.77 58.02 58.67 1,562,246 +0.72(+1.24%)
Aug 08, 2003 57.42 58.13 57.24 57.95 1,933,626 +0.74(+1.29%)
Aug 07, 2003 57.03 57.46 56.73 57.22 1,065,986 +0.11(+0.19%)
Aug 06, 2003 56.68 57.60 56.61 57.11 1,660,351 +0.21(+0.37%)
Aug 05, 2003 57.49 57.71 56.84 56.90 1,691,852 -0.61(-1.07%)
Aug 04, 2003 57.33 57.67 56.90 57.51 1,473,592 +0.04(+0.06%)
Aug 01, 2003 56.74 57.78 56.74 57.47 1,649,438 +0.24(+0.42%)
Jul 31, 2003 56.94 57.90 56.66 57.23 2,053,894 +0.50(+0.88%)
Jul 30, 2003 57.63 57.63 56.27 56.74 2,316,481 -0.89(-1.54%)
Jul 29, 2003 57.86 58.18 57.32 57.62 1,713,791 -0.29(-0.51%)
Jul 28, 2003 57.82 58.09 57.06 57.92 1,861,172 -0.08(-0.14%)
Jul 25, 2003 57.43 58.05 56.67 58.00 1,846,659 +0.62(+1.08%)
Jul 24, 2003 57.95 58.22 57.24 57.38 1,362,324 -0.36(-0.63%)
Jul 23, 2003 57.74 57.80 57.03 57.74 977,669 -0.03(-0.05%)
Jul 22, 2003 58.58 58.58 57.44 57.77 2,726,224 -0.90(-1.53%)
Jul 21, 2003 58.06 58.67 57.79 58.66 2,018,229 +0.60(+1.04%)
Jul 18, 2003 56.99 58.22 56.67 58.06 2,039,155 +1.07(+1.87%)
Jul 17, 2003 56.96 57.02 56.56 56.99 1,266,020 +0.02(+0.03%)
Jul 16, 2003 57.17 57.32 56.34 56.98 1,628,399 -0.20(-0.34%)
Jul 15, 2003 57.33 57.55 56.78 57.17 1,203,467 +0.02(+0.03%)
Jul 14, 2003 57.20 57.70 56.92 57.15 1,339,598 +0.50(+0.88%)
Jul 11, 2003 56.64 56.70 56.06 56.66 1,491,368 -0.09(-0.16%)
Jul 10, 2003 57.14 57.32 56.47 56.74 1,643,925 -0.46(-0.81%)
Jul 09, 2003 57.11 57.33 56.45 57.21 1,711,540 +0.03(+0.05%)
Jul 08, 2003 55.46 57.33 55.46 57.18 2,057,831 +1.21(+2.16%)
Jul 07, 2003 54.80 56.00 54.78 55.97 2,165,836 +1.29(+2.36%)
Jul 03, 2003 55.27 55.27 54.67 54.68 810,937 -0.58(-1.05%)
Jul 02, 2003 54.45 55.28 54.45 55.26 1,616,586 +0.52(+0.94%)
Jul 01, 2003 54.75 54.95 53.90 54.74 2,293,642 -0.39(-0.71%)
Jun 30, 2003 55.69 55.86 54.50 55.14 2,448,674 -0.45(-0.82%)
Jun 27, 2003 55.49 56.08 55.25 55.59 2,876,194 +0.11(+0.19%)
Jun 26, 2003 52.62 55.72 52.62 55.48 3,289,763 +2.42(+4.56%)
Jun 25, 2003 53.75 53.78 52.45 53.06 2,707,099 -0.68(-1.27%)
Jun 24, 2003 54.23 54.26 53.42 53.75 4,406,714 -1.35(-2.45%)
Jun 23, 2003 56.18 56.37 55.10 55.10 1,972,102 -0.91(-1.62%)
Jun 20, 2003 56.65 57.09 55.55 56.01 2,124,547 -0.45(-0.80%)
Jun 19, 2003 57.51 57.73 56.40 56.46 1,254,657 -0.87(-1.52%)
Jun 18, 2003 57.34 57.77 56.78 57.33 1,106,713 +0.00(+0.00%)
Jun 17, 2003 57.91 58.09 57.06 57.33 1,632,337 -0.57(-0.98%)
Jun 16, 2003 56.76 57.90 56.69 57.90 1,890,311 +1.14(+2.00%)
Jun 13, 2003 57.69 57.73 56.59 56.76 1,390,563 -0.99(-1.71%)
Jun 12, 2003 57.43 57.77 57.06 57.75 2,240,315 +0.43(+0.74%)
Jun 11, 2003 56.71 57.33 56.30 57.32 1,162,740 +0.73(+1.29%)
Jun 10, 2003 56.41 56.90 56.18 56.59 1,625,361 +0.77(+1.39%)
Jun 09, 2003 56.00 56.40 55.43 55.82 1,229,006 -0.36(-0.65%)
Jun 06, 2003 57.71 58.09 55.83 56.18 2,407,947 -1.15(-2.00%)
Jun 05, 2003 56.62 57.33 56.15 57.33 1,789,957 +0.24(+0.42%)
Jun 04, 2003 55.11 57.24 55.11 57.09 2,924,009 +1.10(+1.97%)
Jun 03, 2003 56.00 56.84 55.79 55.99 4,752,105 -1.44(-2.51%)
Jun 02, 2003 56.88 58.00 56.72 57.43 2,811,953 +0.56(+0.98%)
May 30, 2003 55.67 57.20 55.67 56.87 2,037,130 +1.20(+2.16%)
May 29, 2003 55.20 55.97 55.11 55.67 2,002,254 +0.36(+0.66%)
May 28, 2003 55.38 55.83 55.05 55.30 1,406,089 +0.12(+0.21%)
May 27, 2003 54.22 55.34 53.92 55.19 1,524,669 +0.84(+1.55%)
May 23, 2003 53.60 54.42 53.38 54.34 1,123,138 +0.86(+1.61%)
May 22, 2003 53.24 53.78 53.17 53.48 1,821,345 +0.24(+0.45%)
May 21, 2003 53.93 54.02 52.96 53.24 2,235,139 -0.98(-1.80%)
May 20, 2003 54.02 54.35 53.73 54.22 1,770,493 +0.20(+0.36%)
May 19, 2003 55.11 55.20 53.82 54.02 1,649,100 -1.53(-2.75%)
May 16, 2003 55.17 55.55 54.42 55.55 1,573,272 +0.38(+0.69%)
May 15, 2003 55.11 55.55 54.84 55.17 2,576,255 +0.27(+0.49%)
May 14, 2003 55.83 55.88 54.89 54.90 2,086,520 -0.92(-1.66%)
May 13, 2003 56.13 56.15 55.70 55.83 1,651,125 -0.47(-0.84%)
May 12, 2003 55.01 56.62 54.73 56.30 2,184,062 +1.15(+2.08%)
May 09, 2003 54.13 55.19 53.95 55.15 1,746,192 +1.13(+2.09%)
May 08, 2003 54.21 54.49 53.94 54.02 1,308,209 -0.36(-0.67%)
May 07, 2003 54.82 55.10 54.22 54.39 2,024,755 -0.42(-0.76%)
May 06, 2003 54.62 55.17 54.44 54.81 2,383,084 -0.06(-0.11%)
May 05, 2003 54.18 55.10 54.02 54.87 2,744,788 +0.88(+1.63%)
May 02, 2003 52.22 54.13 52.10 53.99 2,432,586 +1.32(+2.51%)
May 01, 2003 53.15 53.15 51.96 52.66 1,595,548 -0.56(-1.05%)
Apr 30, 2003 52.96 53.43 52.44 53.22 2,356,195 +0.24(+0.45%)
Apr 29, 2003 53.24 53.32 52.61 52.98 1,899,649 -0.28(-0.53%)
Apr 28, 2003 52.18 53.33 52.11 53.27 1,752,380 +1.01(+1.94%)
Apr 25, 2003 52.53 52.69 51.91 52.26 1,529,620 -0.44(-0.83%)
Apr 24, 2003 51.69 52.89 51.54 52.69 2,361,595 +0.57(+1.09%)
Apr 23, 2003 52.62 52.65 51.62 52.12 1,715,816 +0.08(+0.15%)
Apr 22, 2003 51.14 52.18 51.11 52.04 2,891,045 +0.91(+1.77%)
Apr 21, 2003 52.35 52.35 50.92 51.14 2,423,923 -1.22(-2.33%)
Apr 17, 2003 51.64 52.35 51.38 52.35 1,798,957 +0.64(+1.24%)
Apr 16, 2003 52.78 53.24 51.64 51.71 3,355,466 -1.13(-2.14%)
Apr 15, 2003 51.80 52.91 51.06 52.84 2,855,043 +1.04(+2.01%)
Apr 14, 2003 51.33 51.82 51.25 51.80 1,985,715 +0.73(+1.43%)
Apr 11, 2003 50.75 51.54 50.26 51.07 2,538,566 +1.11(+2.22%)
Apr 10, 2003 49.77 50.08 49.31 49.96 1,860,835 +0.20(+0.41%)
Apr 09, 2003 49.78 50.45 49.35 49.76 2,319,181 +0.33(+0.67%)
Apr 08, 2003 49.67 50.31 48.99 49.43 1,538,845 -0.45(-0.91%)
Apr 07, 2003 50.58 50.95 49.87 49.88 1,982,003 +0.24(+0.48%)
Apr 04, 2003 49.86 50.13 49.31 49.64 1,422,402 -0.20(-0.41%)
Apr 03, 2003 50.98 50.98 49.82 49.85 2,266,078 -0.76(-1.49%)
Apr 02, 2003 49.12 50.82 49.12 50.60 3,005,575 +1.49(+3.04%)
Apr 01, 2003 48.98 49.49 48.35 49.11 1,441,753 +0.16(+0.33%)
Mar 31, 2003 49.55 49.64 48.73 48.95 1,738,542 -1.27(-2.53%)
Mar 28, 2003 49.91 50.36 49.25 50.22 1,477,755 -0.13(-0.26%)
Mar 27, 2003 49.42 50.46 49.42 50.35 1,890,761 +0.40(+0.80%)
Mar 26, 2003 49.67 50.38 49.47 49.95 1,559,096 +0.28(+0.57%)
Mar 25, 2003 49.24 50.16 49.14 49.67 1,927,888 +0.37(+0.76%)
Mar 24, 2003 50.09 50.13 48.89 49.30 2,276,091 -1.60(-3.14%)
Mar 21, 2003 50.80 51.06 50.22 50.90 2,430,786 +0.41(+0.81%)
Mar 20, 2003 49.05 50.98 49.05 50.49 4,535,645 +1.44(+2.94%)
Mar 19, 2003 46.93 49.08 46.84 49.05 4,465,329 +3.11(+6.77%)
Mar 18, 2003 46.13 46.18 45.48 45.94 1,752,155 +0.24(+0.53%)
Mar 17, 2003 44.26 45.70 44.01 45.70 2,486,926 +1.43(+3.23%)
Mar 14, 2003 44.22 44.51 43.22 44.26 2,147,160 -0.20(-0.44%)
Mar 13, 2003 43.42 44.50 43.11 44.46 3,559,438 +0.91(+2.08%)
Mar 12, 2003 44.07 44.35 42.82 43.55 2,377,796 -0.60(-1.35%)
Mar 11, 2003 44.20 44.73 44.04 44.15 1,256,007 +0.05(+0.12%)
Mar 10, 2003 44.89 45.11 44.05 44.10 1,291,671 -1.09(-2.42%)
Mar 07, 2003 44.89 45.34 44.85 45.19 2,139,960 -0.17(-0.37%)
Mar 06, 2003 45.68 45.78 45.11 45.36 1,695,002 -0.36(-0.80%)
Mar 05, 2003 46.01 46.02 45.19 45.72 1,655,175 -0.28(-0.62%)
Mar 04, 2003 46.53 46.54 45.96 46.01 1,557,858 -0.52(-1.13%)
Mar 03, 2003 46.65 47.04 46.50 46.53 2,423,361 +0.84(+1.85%)
Feb 28, 2003 44.71 45.98 44.69 45.69 1,900,212 +0.94(+2.11%)
Feb 27, 2003 44.63 45.42 44.42 44.74 1,430,615 +0.12(+0.28%)
Feb 26, 2003 44.31 45.24 44.21 44.62 2,072,232 +0.31(+0.70%)
Feb 25, 2003 43.78 44.42 42.40 44.31 2,487,376 +0.36(+0.83%)
Feb 24, 2003 45.29 45.30 43.73 43.94 1,568,096 -1.65(-3.63%)
Feb 21, 2003 45.33 45.86 44.84 45.60 1,535,020 +0.31(+0.69%)
Feb 20, 2003 45.95 45.95 45.19 45.29 1,186,591 -0.67(-1.45%)
Feb 19, 2003 46.40 46.40 45.80 45.95 902,853 -0.41(-0.88%)
Feb 18, 2003 46.13 46.71 46.13 46.36 1,121,788 +0.41(+0.89%)
Feb 14, 2003 44.80 45.95 44.80 45.95 1,453,229 +1.11(+2.48%)
Feb 13, 2003 45.20 45.29 44.35 44.84 1,370,650 -0.37(-0.83%)
Feb 12, 2003 45.82 46.05 44.89 45.22 1,192,217 -0.60(-1.30%)
Feb 11, 2003 46.27 46.53 45.63 45.81 938,405 -0.35(-0.75%)
Feb 10, 2003 46.04 46.32 45.35 46.16 1,161,278 -0.17(-0.36%)
Feb 07, 2003 47.20 47.24 46.07 46.33 1,142,377 -0.50(-1.06%)
Feb 06, 2003 46.31 47.09 46.31 46.82 1,179,391 +0.29(+0.63%)
Feb 05, 2003 46.17 47.29 45.80 46.53 1,218,880 +0.28(+0.61%)
Feb 04, 2003 47.09 47.09 45.78 46.25 1,331,498 -0.84(-1.77%)
Feb 03, 2003 46.74 47.40 46.71 47.08 1,400,126 +0.33(+0.70%)
Jan 31, 2003 46.12 47.11 45.92 46.75 1,237,106 +0.63(+1.37%)
Jan 30, 2003 46.58 46.82 46.11 46.12 1,340,723 -0.36(-0.78%)
Jan 29, 2003 46.40 47.06 45.69 46.49 1,865,785 -0.31(-0.66%)
Jan 28, 2003 46.13 47.07 45.91 46.80 2,716,324 +0.89(+1.94%)
Jan 27, 2003 45.64 46.66 45.55 45.91 2,730,950 +0.76(+1.67%)
Jan 24, 2003 46.31 46.69 45.03 45.15 1,872,648 -1.53(-3.27%)
Jan 23, 2003 46.93 47.09 45.78 46.68 2,594,931 -0.03(-0.06%)
Jan 22, 2003 48.04 48.56 46.71 46.71 2,190,812 -1.72(-3.54%)
Jan 21, 2003 49.60 49.99 48.31 48.42 1,418,014 -0.95(-1.93%)
Jan 17, 2003 49.42 49.63 49.02 49.38 1,260,732 -0.50(-1.00%)
Jan 16, 2003 50.16 50.47 49.56 49.87 2,016,542 -0.46(-0.92%)
Jan 15, 2003 51.24 51.24 50.18 50.34 1,583,622 -0.56(-1.10%)
Jan 14, 2003 50.71 51.20 50.53 50.90 1,287,058 -0.28(-0.54%)
Jan 13, 2003 51.20 51.42 50.75 51.17 1,661,926 +0.20(+0.38%)
Jan 10, 2003 51.25 51.25 50.52 50.98 2,087,645 -0.28(-0.54%)
Jan 09, 2003 51.34 51.64 51.00 51.25 1,591,497 +0.10(+0.19%)
Jan 08, 2003 51.51 51.54 51.02 51.15 1,710,865 -0.36(-0.69%)
Jan 07, 2003 51.55 51.82 51.41 51.51 2,928,734 -0.20(-0.40%)
Jan 06, 2003 50.22 52.09 50.09 51.71 3,370,091 +2.38(+4.83%)
Jan 03, 2003 49.15 49.44 48.91 49.33 987,570 -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.