Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 58.38 58.38 56.75 57.12 3,767,698 -1.27(-2.17%)
Dec 30, 2003 59.24 59.24 57.72 58.39 2,951,058 -0.80(-1.34%)
Dec 29, 2003 58.27 59.21 58.34 59.19 1,842,787 +0.91(+1.57%)
Dec 26, 2003 58.33 58.44 57.92 58.27 429,648 +0.03(+0.06%)
Dec 24, 2003 58.16 58.38 58.14 58.24 668,815 -0.14(-0.25%)
Dec 23, 2003 58.46 58.88 58.05 58.38 1,752,508 -0.26(-0.45%)
Dec 22, 2003 58.76 58.75 58.20 58.65 1,639,306 -0.11(-0.19%)
Dec 19, 2003 58.99 59.41 58.27 58.76 2,744,860 -0.23(-0.39%)
Dec 18, 2003 59.41 59.53 57.38 58.99 8,770,579 -1.11(-1.84%)
Dec 17, 2003 61.74 61.74 59.33 60.09 4,752,133 -2.79(-4.44%)
Dec 16, 2003 62.77 63.15 62.35 62.89 1,236,953 +0.13(+0.20%)
Dec 15, 2003 63.22 63.60 62.74 62.76 1,569,943 +0.35(+0.56%)
Dec 12, 2003 61.93 62.59 61.93 62.41 1,208,594 +0.47(+0.77%)
Dec 11, 2003 61.23 62.16 61.19 61.94 1,271,103 +0.97(+1.60%)
Dec 10, 2003 60.97 61.23 60.37 60.97 995,542 +0.24(+0.39%)
Dec 09, 2003 61.24 61.45 60.69 60.73 1,417,155 -0.41(-0.66%)
Dec 08, 2003 61.30 61.65 60.68 61.13 2,264,755 -0.25(-0.40%)
Dec 05, 2003 61.71 62.09 61.43 61.38 957,374 -0.32(-0.52%)
Dec 04, 2003 61.94 61.94 61.12 61.70 1,786,894 -0.24(-0.38%)
Dec 03, 2003 62.48 62.62 62.02 61.94 2,199,291 -0.33(-0.53%)
Dec 02, 2003 62.16 62.78 61.89 62.27 1,663,412 +0.07(+0.11%)
Dec 01, 2003 61.83 63.00 61.69 62.20 1,627,371 +0.68(+1.10%)
Nov 28, 2003 60.92 61.58 60.83 61.52 746,686 +0.81(+1.34%)
Nov 26, 2003 60.97 61.49 60.24 60.71 1,247,588 -0.12(-0.19%)
Nov 25, 2003 60.06 61.03 60.04 60.83 1,681,373 +0.54(+0.90%)
Nov 24, 2003 60.09 60.37 59.45 60.29 3,361,210 +0.64(+1.08%)
Nov 21, 2003 61.57 61.90 59.32 59.65 7,189,410 -3.33(-5.28%)
Nov 20, 2003 62.96 63.47 62.96 62.97 1,456,268 -0.41(-0.65%)
Nov 19, 2003 63.50 63.73 63.11 63.39 1,427,554 -0.12(-0.19%)
Nov 18, 2003 64.39 64.58 63.50 63.50 1,258,578 -0.82(-1.28%)
Nov 17, 2003 64.70 65.08 64.11 64.33 1,942,991 -0.75(-1.16%)
Nov 14, 2003 65.18 65.49 64.66 65.08 1,272,876 -0.15(-0.23%)
Nov 13, 2003 64.48 65.32 64.23 65.23 1,417,864 +0.59(+0.92%)
Nov 12, 2003 64.49 64.67 64.05 64.64 1,564,389 +0.27(+0.42%)
Nov 11, 2003 64.80 65.01 64.32 64.37 1,044,108 -0.52(-0.81%)
Nov 10, 2003 65.21 65.50 64.79 64.89 1,143,721 -0.19(-0.29%)
Nov 07, 2003 65.46 66.05 65.16 65.08 1,341,766 -0.22(-0.34%)
Nov 06, 2003 64.22 65.63 64.00 65.30 1,259,641 +1.01(+1.57%)
Nov 05, 2003 64.55 64.57 63.81 64.29 1,227,855 -0.03(-0.05%)
Nov 04, 2003 64.55 64.55 64.30 64.33 1,482,077 -0.22(-0.34%)
Nov 03, 2003 64.17 64.80 63.99 64.55 1,888,304 +0.43(+0.67%)
Oct 31, 2003 62.67 64.03 62.56 64.11 3,425,137 +1.45(+2.31%)
Oct 30, 2003 62.37 62.62 62.37 62.67 1,473,402 +0.85(+1.38%)
Oct 29, 2003 61.78 61.87 61.27 61.81 1,071,522 -0.11(-0.18%)
Oct 28, 2003 61.35 61.92 60.91 61.92 1,627,962 +0.99(+1.63%)
Oct 27, 2003 61.62 62.29 60.78 60.93 1,610,946 -0.47(-0.77%)
Oct 24, 2003 61.06 61.41 60.64 61.41 1,417,982 +0.35(+0.57%)
Oct 23, 2003 61.01 61.23 60.55 61.06 1,689,999 -0.03(-0.06%)
Oct 22, 2003 61.27 61.30 60.79 61.09 1,481,437 -0.35(-0.56%)
Oct 21, 2003 61.27 61.50 60.97 61.44 2,927,425 +0.01(+0.01%)
Oct 20, 2003 61.69 61.69 61.00 61.43 1,672,510 -0.30(-0.49%)
Oct 17, 2003 62.62 62.62 61.42 61.74 1,734,429 -0.77(-1.23%)
Oct 16, 2003 61.86 62.62 61.85 62.51 1,872,682 +0.50(+0.81%)
Oct 15, 2003 62.54 62.62 61.54 62.01 2,335,299 -0.32(-0.52%)
Oct 14, 2003 60.37 62.40 60.25 62.33 4,834,376 +1.95(+3.22%)
Oct 13, 2003 58.99 60.50 58.85 60.38 4,716,447 +2.36(+4.07%)
Oct 10, 2003 58.30 58.38 57.66 58.02 1,280,911 -0.20(-0.35%)
Oct 09, 2003 57.67 58.82 57.67 58.22 2,024,761 +1.02(+1.79%)
Oct 08, 2003 57.01 57.32 56.97 57.20 883,403 +0.19(+0.33%)
Oct 07, 2003 57.17 57.17 56.58 57.01 1,427,672 -0.36(-0.63%)
Oct 06, 2003 56.76 57.55 56.69 57.38 1,246,997 +0.75(+1.33%)
Oct 03, 2003 56.02 57.10 56.02 56.62 1,967,687 +1.24(+2.25%)
Oct 02, 2003 55.26 55.64 54.74 55.38 1,360,909 -0.27(-0.49%)
Oct 01, 2003 54.91 55.74 54.59 55.65 1,475,174 +1.13(+2.06%)
Sep 30, 2003 54.86 55.16 54.08 54.53 1,452,487 -0.33(-0.60%)
Sep 29, 2003 54.07 55.06 53.95 54.86 1,030,873 +0.87(+1.61%)
Sep 26, 2003 54.47 54.53 53.91 53.98 1,707,606 -0.43(-0.79%)
Sep 25, 2003 55.17 55.46 54.42 54.42 1,622,763 -0.75(-1.37%)
Sep 24, 2003 56.37 56.40 55.14 55.17 1,365,517 -1.28(-2.26%)
Sep 23, 2003 55.85 56.76 55.79 56.45 1,193,469 +0.60(+1.08%)
Sep 22, 2003 56.07 56.19 55.65 55.85 1,237,190 -0.22(-0.39%)
Sep 19, 2003 57.21 57.43 55.96 56.07 4,348,363 -1.99(-3.43%)
Sep 18, 2003 56.29 58.39 56.18 58.05 2,592,900 +1.77(+3.14%)
Sep 17, 2003 55.92 56.40 55.02 56.29 2,698,421 +0.36(+0.65%)
Sep 16, 2003 55.11 55.99 55.11 55.92 1,462,413 +0.93(+1.69%)
Sep 15, 2003 55.34 55.51 54.73 54.99 2,032,560 -0.22(-0.40%)
Sep 12, 2003 55.08 55.30 54.42 55.21 1,360,082 -0.02(-0.03%)
Sep 11, 2003 55.11 55.55 54.59 55.23 1,580,696 +0.12(+0.21%)
Sep 10, 2003 55.62 55.78 55.01 55.11 1,755,817 -0.54(-0.97%)
Sep 09, 2003 55.90 56.02 55.65 55.65 1,481,674 -0.68(-1.20%)
Sep 08, 2003 56.55 56.89 55.92 56.33 1,863,938 -0.10(-0.18%)
Sep 05, 2003 56.31 56.87 56.12 56.43 1,188,860 -0.48(-0.85%)
Sep 04, 2003 57.51 57.51 56.60 56.91 1,411,956 -0.59(-1.03%)
Sep 03, 2003 57.79 57.79 57.01 57.50 2,169,041 -0.29(-0.50%)
Sep 02, 2003 56.95 57.93 56.67 57.79 1,473,638 +1.01(+1.77%)
Aug 29, 2003 56.73 57.10 56.48 56.78 896,401 +0.06(+0.10%)
Aug 28, 2003 55.90 56.82 55.57 56.73 1,266,967 +0.96(+1.71%)
Aug 27, 2003 55.91 55.93 55.47 55.77 864,969 -0.15(-0.27%)
Aug 26, 2003 55.85 56.12 55.35 55.92 1,544,892 -0.25(-0.44%)
Aug 25, 2003 56.95 57.01 55.93 56.17 1,638,361 -0.61(-1.07%)
Aug 22, 2003 58.01 58.36 56.55 56.78 1,736,556 -1.05(-1.81%)
Aug 21, 2003 57.26 58.35 57.22 57.83 1,563,562 +0.64(+1.12%)
Aug 20, 2003 57.67 57.76 57.06 57.18 1,373,907 -0.49(-0.85%)
Aug 19, 2003 57.19 57.77 57.18 57.67 1,557,654 +0.49(+0.86%)
Aug 18, 2003 56.99 57.29 56.96 57.18 1,072,349 +0.18(+0.31%)
Aug 15, 2003 56.70 57.03 54.94 57.00 411,333 +0.30(+0.54%)
Aug 14, 2003 56.78 57.11 56.40 56.70 1,046,825 +0.11(+0.19%)
Aug 13, 2003 56.68 56.80 56.32 56.59 1,375,798 -0.01(-0.02%)
Aug 12, 2003 56.07 56.68 55.85 56.60 1,451,305 +0.74(+1.32%)
Aug 11, 2003 55.35 55.96 55.24 55.86 1,640,842 +0.69(+1.24%)
Aug 08, 2003 54.67 55.35 54.50 55.18 2,030,906 +0.70(+1.29%)
Aug 07, 2003 54.30 54.70 54.01 54.47 1,119,615 +0.10(+0.19%)
Aug 06, 2003 53.97 54.84 53.90 54.37 1,743,882 +0.20(+0.37%)
Aug 05, 2003 54.74 54.95 54.12 54.17 1,776,969 -0.58(-1.07%)
Aug 04, 2003 54.58 54.91 54.17 54.75 1,547,728 +0.03(+0.06%)
Aug 01, 2003 54.03 55.01 54.03 54.72 1,732,420 +0.23(+0.42%)
Jul 31, 2003 54.21 55.13 53.95 54.49 2,157,224 +0.47(+0.88%)
Jul 30, 2003 54.87 54.87 53.58 54.02 2,433,022 -0.85(-1.54%)
Jul 29, 2003 55.09 55.39 54.58 54.86 1,800,011 -0.28(-0.51%)
Jul 28, 2003 55.05 55.30 54.33 55.14 1,954,807 -0.08(-0.14%)
Jul 25, 2003 54.68 55.27 53.96 55.22 1,939,564 +0.59(+1.08%)
Jul 24, 2003 55.18 55.43 54.50 54.63 1,430,863 -0.35(-0.63%)
Jul 23, 2003 54.97 55.03 54.30 54.97 1,026,856 -0.03(-0.05%)
Jul 22, 2003 55.77 55.77 54.69 55.00 2,863,380 -0.85(-1.53%)
Jul 21, 2003 55.28 55.86 55.02 55.85 2,119,766 +0.58(+1.04%)
Jul 18, 2003 54.26 55.43 53.96 55.28 2,141,745 +1.02(+1.87%)
Jul 17, 2003 54.23 54.29 53.85 54.26 1,329,713 +0.02(+0.03%)
Jul 16, 2003 54.43 54.58 53.65 54.25 1,710,323 -0.19(-0.34%)
Jul 15, 2003 54.58 54.80 54.06 54.43 1,264,013 +0.02(+0.03%)
Jul 14, 2003 54.46 54.93 54.20 54.42 1,406,993 +0.47(+0.88%)
Jul 11, 2003 53.92 53.98 53.37 53.94 1,566,398 -0.08(-0.16%)
Jul 10, 2003 54.40 54.58 53.76 54.03 1,726,630 -0.44(-0.81%)
Jul 09, 2003 54.37 54.58 53.75 54.47 1,797,647 +0.03(+0.05%)
Jul 08, 2003 52.81 54.58 52.81 54.44 2,161,360 +1.15(+2.16%)
Jul 07, 2003 52.17 53.32 52.16 53.29 2,274,799 +1.23(+2.36%)
Jul 03, 2003 52.62 52.62 52.05 52.06 851,735 -0.55(-1.05%)
Jul 02, 2003 51.84 52.63 51.84 52.61 1,697,916 +0.49(+0.94%)
Jul 01, 2003 52.13 52.32 51.32 52.12 2,409,034 -0.37(-0.71%)
Jun 30, 2003 53.02 53.19 51.88 52.49 2,571,866 -0.43(-0.82%)
Jun 27, 2003 52.83 53.39 52.60 52.93 3,020,894 +0.10(+0.19%)
Jun 26, 2003 50.10 53.05 50.10 52.82 3,455,270 +2.30(+4.56%)
Jun 25, 2003 51.17 51.20 49.94 50.52 2,843,292 -0.65(-1.27%)
Jun 24, 2003 51.63 51.66 50.86 51.17 4,628,414 -1.29(-2.45%)
Jun 23, 2003 53.48 53.67 52.46 52.46 2,071,318 -0.86(-1.62%)
Jun 20, 2003 53.93 54.36 52.89 53.32 2,231,432 -0.43(-0.80%)
Jun 19, 2003 54.75 54.97 53.70 53.76 1,317,778 -0.83(-1.52%)
Jun 18, 2003 54.59 55.00 54.06 54.58 1,162,391 +0.00(+0.00%)
Jun 17, 2003 55.13 55.30 54.33 54.58 1,714,459 -0.54(-0.98%)
Jun 16, 2003 54.04 55.13 53.98 55.13 1,985,412 +1.08(+2.00%)
Jun 13, 2003 54.92 54.97 53.88 54.04 1,460,522 -0.94(-1.71%)
Jun 12, 2003 54.68 55.00 54.33 54.98 2,353,024 +0.41(+0.74%)
Jun 11, 2003 53.99 54.58 53.60 54.58 1,221,237 +0.69(+1.29%)
Jun 10, 2003 53.70 54.17 53.48 53.88 1,707,133 +0.74(+1.39%)
Jun 09, 2003 53.32 53.70 52.77 53.15 1,290,837 -0.35(-0.65%)
Jun 06, 2003 54.95 55.30 53.15 53.49 2,529,090 -1.09(-2.00%)
Jun 05, 2003 53.91 54.58 53.46 54.58 1,880,009 +0.23(+0.42%)
Jun 04, 2003 52.47 54.50 52.47 54.36 3,071,114 +1.05(+1.97%)
Jun 03, 2003 53.32 54.12 53.12 53.31 4,991,182 -1.37(-2.51%)
Jun 02, 2003 54.15 55.22 54.00 54.68 2,953,422 +0.53(+0.98%)
May 30, 2003 53.00 54.46 53.00 54.14 2,139,618 +1.14(+2.16%)
May 29, 2003 52.55 53.29 52.47 53.00 2,102,986 +0.35(+0.66%)
May 28, 2003 52.72 53.15 52.41 52.66 1,476,829 +0.11(+0.21%)
May 27, 2003 51.62 52.69 51.33 52.55 1,601,375 +0.80(+1.55%)
May 23, 2003 51.03 51.81 50.83 51.74 1,179,643 +0.82(+1.61%)
May 22, 2003 50.69 51.20 50.62 50.92 1,912,977 +0.23(+0.45%)
May 21, 2003 51.34 51.43 50.42 50.69 2,347,589 -0.93(-1.80%)
May 20, 2003 51.44 51.75 51.16 51.62 1,859,566 +0.19(+0.36%)
May 19, 2003 52.47 52.55 51.24 51.44 1,732,066 -1.46(-2.75%)
May 16, 2003 52.53 52.89 51.81 52.89 1,652,422 +0.36(+0.69%)
May 15, 2003 52.47 52.89 52.22 52.53 2,705,866 +0.25(+0.49%)
May 14, 2003 53.15 53.21 52.26 52.27 2,191,492 -0.88(-1.66%)
May 13, 2003 53.44 53.46 53.03 53.15 1,734,193 -0.45(-0.84%)
May 12, 2003 52.38 53.91 52.10 53.60 2,293,942 +1.09(+2.08%)
May 09, 2003 51.54 52.55 51.37 52.51 1,834,042 +1.07(+2.09%)
May 08, 2003 51.61 51.88 51.35 51.44 1,374,025 -0.35(-0.67%)
May 07, 2003 52.19 52.46 51.62 51.78 2,126,620 -0.40(-0.76%)
May 06, 2003 52.00 52.53 51.83 52.18 2,502,976 -0.06(-0.11%)
May 05, 2003 51.58 52.46 51.44 52.24 2,882,877 +0.84(+1.63%)
May 02, 2003 49.72 51.54 49.61 51.40 2,554,969 +1.26(+2.51%)
May 01, 2003 50.61 50.61 49.47 50.14 1,675,819 -0.53(-1.05%)
Apr 30, 2003 50.42 50.87 49.93 50.67 2,474,734 +0.23(+0.45%)
Apr 29, 2003 50.69 50.77 50.09 50.45 1,995,220 -0.27(-0.53%)
Apr 28, 2003 49.68 50.78 49.62 50.72 1,840,541 +0.96(+1.94%)
Apr 25, 2003 50.01 50.17 49.42 49.75 1,606,574 -0.41(-0.83%)
Apr 24, 2003 49.21 50.35 49.08 50.17 2,480,406 +0.54(+1.09%)
Apr 23, 2003 50.10 50.12 49.15 49.63 1,802,138 +0.08(+0.15%)
Apr 22, 2003 48.69 49.68 48.66 49.55 3,036,492 +0.86(+1.77%)
Apr 21, 2003 49.85 49.85 48.48 48.69 2,545,870 -1.16(-2.33%)
Apr 17, 2003 49.17 49.85 48.91 49.85 1,889,462 +0.61(+1.24%)
Apr 16, 2003 50.25 50.69 49.17 49.24 3,524,278 -1.07(-2.14%)
Apr 15, 2003 49.32 50.38 48.62 50.31 2,998,679 +0.99(+2.01%)
Apr 14, 2003 48.87 49.34 48.80 49.32 2,085,616 +0.69(+1.43%)
Apr 11, 2003 48.32 49.08 47.85 48.63 2,666,280 +1.06(+2.22%)
Apr 10, 2003 47.38 47.68 46.95 47.57 1,954,453 +0.19(+0.41%)
Apr 09, 2003 47.39 48.03 46.99 47.37 2,435,858 +0.31(+0.67%)
Apr 08, 2003 47.29 47.90 46.65 47.06 1,616,264 -0.43(-0.91%)
Apr 07, 2003 48.15 48.51 47.48 47.49 2,081,717 +0.23(+0.48%)
Apr 04, 2003 47.47 47.73 46.95 47.26 1,493,963 -0.19(-0.41%)
Apr 03, 2003 48.53 48.53 47.43 47.46 2,380,084 -0.72(-1.49%)
Apr 02, 2003 46.77 48.38 46.77 48.18 3,156,784 +1.42(+3.04%)
Apr 01, 2003 46.63 47.12 46.04 46.76 1,514,287 +0.15(+0.33%)
Mar 31, 2003 47.18 47.26 46.39 46.60 1,826,007 -1.21(-2.53%)
Mar 28, 2003 47.52 47.95 46.89 47.81 1,552,100 -0.13(-0.26%)
Mar 27, 2003 47.05 48.04 47.05 47.94 1,985,885 +0.38(+0.80%)
Mar 26, 2003 47.29 47.97 47.10 47.56 1,637,534 +0.27(+0.57%)
Mar 25, 2003 46.88 47.76 46.78 47.29 2,024,879 +0.36(+0.76%)
Mar 24, 2003 47.69 47.73 46.55 46.93 2,390,601 -1.52(-3.14%)
Mar 21, 2003 48.36 48.62 47.81 48.46 2,553,078 +0.39(+0.81%)
Mar 20, 2003 46.70 48.53 46.70 48.07 4,763,832 +1.37(+2.94%)
Mar 19, 2003 44.68 46.73 44.60 46.70 4,689,978 +2.96(+6.77%)
Mar 18, 2003 43.92 43.97 43.30 43.74 1,840,305 +0.23(+0.53%)
Mar 17, 2003 42.14 43.51 41.90 43.51 2,612,042 +1.36(+3.23%)
Mar 14, 2003 42.10 42.38 41.15 42.14 2,255,183 -0.19(-0.44%)
Mar 13, 2003 41.34 42.37 41.04 42.33 3,738,512 +0.86(+2.08%)
Mar 12, 2003 41.96 42.23 40.77 41.47 2,497,422 -0.57(-1.35%)
Mar 11, 2003 42.09 42.58 41.93 42.03 1,319,196 +0.05(+0.12%)
Mar 10, 2003 42.74 42.95 41.94 41.98 1,356,655 -1.04(-2.42%)
Mar 07, 2003 42.74 43.17 42.70 43.02 2,247,621 -0.16(-0.37%)
Mar 06, 2003 43.49 43.58 42.95 43.19 1,780,277 -0.35(-0.80%)
Mar 05, 2003 43.80 43.81 43.02 43.53 1,738,447 -0.27(-0.62%)
Mar 04, 2003 44.30 44.31 43.76 43.80 1,636,234 -0.50(-1.13%)
Mar 03, 2003 44.41 44.78 44.28 44.30 2,545,279 +0.80(+1.85%)
Feb 28, 2003 42.57 43.78 42.55 43.50 1,995,811 +0.90(+2.11%)
Feb 27, 2003 42.49 43.24 42.29 42.60 1,502,589 +0.12(+0.28%)
Feb 26, 2003 42.19 43.08 42.09 42.48 2,176,485 +0.30(+0.70%)
Feb 25, 2003 41.68 42.30 40.37 42.19 2,612,515 +0.35(+0.83%)
Feb 24, 2003 43.12 43.13 41.64 41.84 1,646,987 -1.57(-3.63%)
Feb 21, 2003 43.16 43.67 42.69 43.41 1,612,246 +0.30(+0.69%)
Feb 20, 2003 43.75 43.75 43.02 43.12 1,246,288 -0.63(-1.45%)
Feb 19, 2003 44.18 44.18 43.61 43.75 948,276 -0.39(-0.88%)
Feb 18, 2003 43.92 44.47 43.92 44.14 1,178,225 +0.39(+0.89%)
Feb 14, 2003 42.65 43.75 42.65 43.75 1,526,340 +1.06(+2.48%)
Feb 13, 2003 43.03 43.12 42.23 42.69 1,439,607 -0.36(-0.83%)
Feb 12, 2003 43.63 43.85 42.74 43.05 1,252,197 -0.57(-1.30%)
Feb 11, 2003 44.06 44.30 43.45 43.62 985,616 -0.33(-0.75%)
Feb 10, 2003 43.84 44.10 43.18 43.95 1,219,701 -0.16(-0.36%)
Feb 07, 2003 44.94 44.98 43.86 44.11 1,199,849 -0.47(-1.06%)
Feb 06, 2003 44.09 44.84 44.09 44.58 1,238,726 +0.28(+0.63%)
Feb 05, 2003 43.96 45.02 43.61 44.30 1,280,202 +0.27(+0.62%)
Feb 04, 2003 44.84 44.84 43.59 44.03 1,398,485 -0.80(-1.77%)
Feb 03, 2003 44.51 45.13 44.47 44.83 1,470,566 +0.31(+0.70%)
Jan 31, 2003 43.91 44.85 43.72 44.51 1,299,345 +0.60(+1.37%)
Jan 30, 2003 44.34 44.58 43.90 43.91 1,408,175 -0.35(-0.78%)
Jan 29, 2003 44.18 44.81 43.50 44.26 1,959,652 -0.30(-0.66%)
Jan 28, 2003 43.92 44.82 43.71 44.56 2,852,981 +0.85(+1.94%)
Jan 27, 2003 43.46 44.42 43.37 43.71 2,868,343 +0.72(+1.67%)
Jan 24, 2003 44.09 44.45 42.87 42.99 1,966,860 -1.46(-3.27%)
Jan 23, 2003 44.68 44.84 43.58 44.45 2,725,481 -0.03(-0.06%)
Jan 22, 2003 45.74 46.23 44.47 44.47 2,301,031 -1.63(-3.54%)
Jan 21, 2003 47.22 47.59 45.99 46.10 1,489,354 -0.91(-1.93%)
Jan 17, 2003 47.05 47.26 46.67 47.01 1,324,159 -0.47(-1.00%)
Jan 16, 2003 47.76 48.05 47.19 47.48 2,117,993 -0.44(-0.92%)
Jan 15, 2003 48.79 48.79 47.78 47.92 1,663,294 -0.53(-1.10%)
Jan 14, 2003 48.28 48.75 48.11 48.46 1,351,810 -0.26(-0.54%)
Jan 13, 2003 48.75 48.96 48.32 48.72 1,745,537 +0.19(+0.38%)
Jan 10, 2003 48.80 48.80 48.10 48.53 2,192,674 -0.26(-0.54%)
Jan 09, 2003 48.88 49.17 48.56 48.80 1,671,565 +0.09(+0.19%)
Jan 08, 2003 49.04 49.08 48.58 48.70 1,796,938 -0.34(-0.69%)
Jan 07, 2003 49.08 49.34 48.95 49.04 3,076,077 -0.19(-0.40%)
Jan 06, 2003 47.81 49.59 47.69 49.24 3,539,640 +2.27(+4.83%)
Jan 03, 2003 46.80 47.07 46.57 46.97 1,037,254 -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.