Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 61.94 62.61 61.84 62.55 734,458 +0.83(+1.34%)
Nov 26, 2003 61.99 62.51 61.24 61.72 1,227,159 -0.12(-0.19%)
Nov 25, 2003 61.06 62.05 61.04 61.84 1,653,840 +0.55(+0.90%)
Nov 24, 2003 61.09 61.38 60.44 61.29 3,306,169 +0.65(+1.08%)
Nov 21, 2003 62.59 62.94 60.31 60.64 7,071,681 -3.38(-5.28%)
Nov 20, 2003 64.01 64.53 64.01 64.02 1,432,421 -0.42(-0.65%)
Nov 19, 2003 64.55 64.79 64.16 64.44 1,404,177 -0.12(-0.19%)
Nov 18, 2003 65.46 65.65 64.55 64.56 1,237,968 -0.83(-1.28%)
Nov 17, 2003 65.77 66.16 65.17 65.40 1,911,174 -0.77(-1.16%)
Nov 14, 2003 66.27 66.58 65.73 66.16 1,252,032 -0.15(-0.23%)
Nov 13, 2003 65.55 66.41 65.30 66.32 1,394,646 +0.60(+0.92%)
Nov 12, 2003 65.56 65.75 65.12 65.71 1,538,772 +0.28(+0.42%)
Nov 11, 2003 65.88 66.09 65.39 65.44 1,027,010 -0.53(-0.81%)
Nov 10, 2003 66.29 66.59 65.87 65.97 1,124,992 -0.19(-0.29%)
Nov 07, 2003 66.55 67.15 66.25 66.16 1,319,794 -0.22(-0.34%)
Nov 06, 2003 65.29 66.72 65.07 66.39 1,239,014 +1.02(+1.57%)
Nov 05, 2003 65.62 65.65 64.87 65.36 1,207,748 -0.03(-0.05%)
Nov 04, 2003 65.62 65.62 65.37 65.40 1,457,807 -0.22(-0.34%)
Nov 03, 2003 65.24 65.88 65.05 65.62 1,857,382 +0.44(+0.67%)
Oct 31, 2003 63.71 65.09 63.60 65.18 3,369,050 +1.47(+2.31%)
Oct 30, 2003 63.41 63.66 63.41 63.71 1,449,275 +0.87(+1.38%)
Oct 29, 2003 62.81 62.90 62.29 62.84 1,053,975 -0.11(-0.18%)
Oct 28, 2003 62.38 62.95 61.92 62.95 1,601,304 +1.01(+1.62%)
Oct 27, 2003 62.64 63.32 61.79 61.95 1,584,567 -0.48(-0.77%)
Oct 24, 2003 62.08 62.43 61.64 62.43 1,394,763 +0.35(+0.57%)
Oct 23, 2003 62.02 62.25 61.56 62.08 1,662,325 -0.03(-0.06%)
Oct 22, 2003 62.29 62.32 61.80 62.11 1,457,178 -0.35(-0.56%)
Oct 21, 2003 62.29 62.52 61.98 62.46 2,879,488 +0.01(+0.01%)
Oct 20, 2003 62.72 62.72 62.01 62.45 1,645,123 -0.31(-0.49%)
Oct 17, 2003 63.66 63.66 62.45 62.76 1,706,027 -0.78(-1.23%)
Oct 16, 2003 62.89 63.66 62.88 63.55 1,842,017 +0.51(+0.81%)
Oct 15, 2003 63.58 63.67 62.57 63.04 2,297,058 -0.33(-0.52%)
Oct 14, 2003 61.38 63.44 61.26 63.37 4,755,212 +1.98(+3.22%)
Oct 13, 2003 59.97 61.51 59.83 61.39 4,639,214 +2.40(+4.07%)
Oct 10, 2003 59.27 59.36 58.62 58.99 1,259,935 -0.21(-0.35%)
Oct 09, 2003 58.63 59.80 58.63 59.19 1,991,605 +1.04(+1.79%)
Oct 08, 2003 57.96 58.27 57.92 58.15 868,937 +0.19(+0.33%)
Oct 07, 2003 58.12 58.13 57.52 57.96 1,404,293 -0.37(-0.63%)
Oct 06, 2003 57.70 58.50 57.64 58.33 1,226,577 +0.77(+1.33%)
Oct 03, 2003 56.96 58.05 56.96 57.57 1,935,466 +1.26(+2.25%)
Oct 02, 2003 56.18 56.57 55.65 56.30 1,338,623 -0.28(-0.49%)
Oct 01, 2003 55.82 56.66 55.50 56.58 1,451,018 +1.14(+2.06%)
Sep 30, 2003 55.77 56.08 54.98 55.43 1,428,702 -0.34(-0.60%)
Sep 29, 2003 54.97 55.98 54.85 55.77 1,013,992 +0.89(+1.61%)
Sep 26, 2003 55.38 55.44 54.80 54.88 1,679,643 -0.44(-0.79%)
Sep 25, 2003 56.09 56.38 55.32 55.32 1,596,190 -0.77(-1.37%)
Sep 24, 2003 57.31 57.33 56.06 56.09 1,343,156 -1.30(-2.26%)
Sep 23, 2003 56.78 57.70 56.72 57.39 1,173,925 +0.61(+1.08%)
Sep 22, 2003 57.00 57.13 56.58 56.78 1,216,930 -0.22(-0.39%)
Sep 19, 2003 58.16 58.38 56.89 57.00 4,277,157 -2.02(-3.43%)
Sep 18, 2003 57.22 59.36 57.11 59.02 2,550,440 +1.80(+3.14%)
Sep 17, 2003 56.85 57.34 55.93 57.22 2,654,234 +0.37(+0.65%)
Sep 16, 2003 56.03 56.92 56.03 56.85 1,438,465 +0.95(+1.69%)
Sep 15, 2003 56.26 56.43 55.64 55.91 1,999,276 -0.22(-0.40%)
Sep 12, 2003 55.99 56.22 55.32 56.13 1,337,810 -0.02(-0.03%)
Sep 11, 2003 56.03 56.47 55.50 56.15 1,554,812 +0.12(+0.22%)
Sep 10, 2003 56.54 56.71 55.92 56.03 1,727,065 -0.55(-0.97%)
Sep 09, 2003 56.83 56.96 56.58 56.58 1,457,411 -0.69(-1.20%)
Sep 08, 2003 57.49 57.84 56.85 57.27 1,833,416 -0.10(-0.18%)
Sep 05, 2003 57.25 57.82 57.06 57.37 1,169,392 -0.49(-0.85%)
Sep 04, 2003 58.47 58.47 57.54 57.86 1,388,835 -0.60(-1.03%)
Sep 03, 2003 58.75 58.75 57.96 58.46 2,133,522 -0.29(-0.50%)
Sep 02, 2003 57.90 58.89 57.62 58.75 1,449,507 +1.02(+1.77%)
Aug 29, 2003 57.68 58.05 57.42 57.73 881,722 +0.06(+0.10%)
Aug 28, 2003 56.83 57.76 56.49 57.67 1,246,220 +0.97(+1.71%)
Aug 27, 2003 56.84 56.86 56.40 56.70 850,805 -0.15(-0.27%)
Aug 26, 2003 56.78 57.05 56.27 56.85 1,519,594 -0.25(-0.44%)
Aug 25, 2003 57.90 57.96 56.86 57.10 1,611,532 -0.62(-1.07%)
Aug 22, 2003 58.98 59.33 57.49 57.72 1,708,119 -1.07(-1.81%)
Aug 21, 2003 58.21 59.32 58.18 58.79 1,537,958 +0.65(+1.12%)
Aug 20, 2003 58.63 58.72 58.01 58.13 1,351,409 -0.50(-0.85%)
Aug 19, 2003 58.14 58.73 58.13 58.63 1,532,147 +0.50(+0.86%)
Aug 18, 2003 57.94 58.25 57.91 58.13 1,054,789 +0.18(+0.31%)
Aug 15, 2003 57.64 57.98 55.85 57.95 404,597 +0.31(+0.54%)
Aug 14, 2003 57.72 58.06 57.34 57.64 1,029,683 +0.11(+0.19%)
Aug 13, 2003 57.63 57.75 57.26 57.53 1,353,268 -0.01(-0.01%)
Aug 12, 2003 57.00 57.63 56.78 57.54 1,427,539 +0.75(+1.32%)
Aug 11, 2003 56.27 56.89 56.16 56.79 1,613,973 +0.70(+1.24%)
Aug 08, 2003 55.58 56.27 55.41 56.10 1,997,649 +0.71(+1.29%)
Aug 07, 2003 55.20 55.61 54.91 55.38 1,101,281 +0.10(+0.19%)
Aug 06, 2003 54.87 55.75 54.80 55.28 1,715,326 +0.21(+0.37%)
Aug 05, 2003 55.65 55.86 55.02 55.07 1,747,870 -0.59(-1.07%)
Aug 04, 2003 55.49 55.82 55.07 55.67 1,522,383 +0.03(+0.06%)
Aug 01, 2003 54.93 55.92 54.93 55.63 1,704,051 +0.23(+0.42%)
Jul 31, 2003 55.11 56.04 54.85 55.40 2,121,899 +0.48(+0.88%)
Jul 30, 2003 55.79 55.79 54.47 54.92 2,393,180 -0.86(-1.54%)
Jul 29, 2003 56.01 56.31 55.48 55.78 1,770,535 -0.28(-0.51%)
Jul 28, 2003 55.97 56.22 55.24 56.06 1,922,797 -0.08(-0.14%)
Jul 25, 2003 55.59 56.19 54.86 56.14 1,907,803 +0.60(+1.08%)
Jul 24, 2003 56.10 56.35 55.41 55.54 1,407,432 -0.35(-0.63%)
Jul 23, 2003 55.89 55.95 55.20 55.89 1,010,040 -0.03(-0.05%)
Jul 22, 2003 56.70 56.70 55.60 55.91 2,816,491 -0.87(-1.53%)
Jul 21, 2003 56.20 56.79 55.94 56.78 2,085,054 +0.59(+1.04%)
Jul 18, 2003 55.17 56.35 54.86 56.20 2,106,673 +1.03(+1.87%)
Jul 17, 2003 55.13 55.19 54.74 55.17 1,307,939 +0.02(+0.03%)
Jul 16, 2003 55.34 55.48 54.54 55.15 1,682,316 -0.19(-0.34%)
Jul 15, 2003 55.49 55.71 54.96 55.34 1,243,315 +0.02(+0.03%)
Jul 14, 2003 55.36 55.85 55.10 55.32 1,383,953 +0.48(+0.88%)
Jul 11, 2003 54.82 54.88 54.26 54.84 1,540,748 -0.09(-0.16%)
Jul 10, 2003 55.30 55.48 54.66 54.93 1,698,356 -0.45(-0.81%)
Jul 09, 2003 55.28 55.49 54.64 55.37 1,768,210 +0.03(+0.05%)
Jul 08, 2003 53.69 55.49 53.69 55.35 2,125,967 +1.17(+2.16%)
Jul 07, 2003 53.04 54.20 53.02 54.18 2,237,548 +1.25(+2.36%)
Jul 03, 2003 53.50 53.50 52.92 52.93 837,787 -0.56(-1.05%)
Jul 02, 2003 52.71 53.51 52.71 53.49 1,670,112 +0.50(+0.94%)
Jul 01, 2003 53.00 53.19 52.17 52.99 2,369,586 -0.38(-0.71%)
Jun 30, 2003 53.90 54.07 52.75 53.37 2,529,751 -0.44(-0.82%)
Jun 27, 2003 53.71 54.28 53.48 53.81 2,971,426 +0.10(+0.19%)
Jun 26, 2003 50.93 53.94 50.93 53.70 3,398,688 +2.34(+4.56%)
Jun 25, 2003 52.03 52.05 50.77 51.36 2,796,732 -0.66(-1.27%)
Jun 24, 2003 52.49 52.53 51.71 52.03 4,552,622 -1.31(-2.45%)
Jun 23, 2003 54.37 54.56 53.33 53.33 2,037,400 -0.88(-1.62%)
Jun 20, 2003 54.83 55.26 53.77 54.21 2,194,892 -0.44(-0.80%)
Jun 19, 2003 55.67 55.88 54.59 54.65 1,296,199 -0.84(-1.52%)
Jun 18, 2003 55.50 55.91 54.96 55.49 1,143,357 +0.00(+0.00%)
Jun 17, 2003 56.05 56.22 55.24 55.49 1,686,384 -0.55(-0.98%)
Jun 16, 2003 54.94 56.04 54.87 56.04 1,952,900 +1.10(+2.00%)
Jun 13, 2003 55.84 55.88 54.78 54.94 1,436,605 -0.95(-1.71%)
Jun 12, 2003 55.59 55.91 55.24 55.90 2,314,493 +0.41(+0.74%)
Jun 11, 2003 54.89 55.49 54.50 55.48 1,201,239 +0.71(+1.29%)
Jun 10, 2003 54.60 55.07 54.37 54.78 1,679,178 +0.75(+1.39%)
Jun 09, 2003 54.20 54.59 53.65 54.03 1,269,699 -0.35(-0.65%)
Jun 06, 2003 55.86 56.22 54.04 54.38 2,487,676 -1.11(-2.00%)
Jun 05, 2003 54.80 55.49 54.35 55.49 1,849,223 +0.23(+0.42%)
Jun 04, 2003 53.34 55.41 53.34 55.26 3,020,824 +1.07(+1.97%)
Jun 03, 2003 54.20 55.02 54.00 54.19 4,909,449 -1.39(-2.51%)
Jun 02, 2003 55.05 56.14 54.90 55.59 2,905,059 +0.54(+0.98%)
May 30, 2003 53.88 55.36 53.88 55.05 2,104,581 +1.16(+2.16%)
May 29, 2003 53.43 54.18 53.34 53.88 2,068,549 +0.35(+0.66%)
May 28, 2003 53.60 54.04 53.28 53.53 1,452,645 +0.11(+0.21%)
May 27, 2003 52.48 53.57 52.19 53.42 1,575,152 +0.82(+1.55%)
May 23, 2003 51.88 52.67 51.67 52.60 1,160,326 +0.83(+1.61%)
May 22, 2003 51.54 52.05 51.47 51.77 1,881,651 +0.23(+0.45%)
May 21, 2003 52.20 52.28 51.26 51.54 2,309,146 -0.95(-1.80%)
May 20, 2003 52.29 52.61 52.01 52.48 1,829,115 +0.19(+0.36%)
May 19, 2003 53.34 53.43 52.09 52.29 1,703,703 -1.48(-2.75%)
May 16, 2003 53.40 53.77 52.67 53.77 1,625,363 +0.37(+0.69%)
May 15, 2003 53.34 53.77 53.08 53.40 2,661,556 +0.26(+0.49%)
May 14, 2003 54.04 54.09 53.13 53.14 2,155,606 -0.89(-1.66%)
May 13, 2003 54.33 54.35 53.91 54.04 1,705,795 -0.46(-0.84%)
May 12, 2003 53.25 54.80 52.97 54.50 2,256,377 +1.11(+2.08%)
May 09, 2003 52.40 53.42 52.22 53.39 1,804,009 +1.09(+2.09%)
May 08, 2003 52.47 52.74 52.21 52.29 1,351,525 -0.35(-0.67%)
May 07, 2003 53.06 53.33 52.48 52.65 2,091,795 -0.40(-0.76%)
May 06, 2003 52.87 53.40 52.70 53.05 2,461,989 -0.06(-0.11%)
May 05, 2003 52.44 53.33 52.29 53.11 2,835,669 +0.85(+1.63%)
May 02, 2003 50.55 52.40 50.43 52.26 2,513,130 +1.28(+2.51%)
May 01, 2003 51.45 51.45 50.30 50.98 1,648,377 -0.54(-1.05%)
Apr 30, 2003 51.26 51.72 50.76 51.52 2,434,210 +0.23(+0.45%)
Apr 29, 2003 51.54 51.61 50.92 51.29 1,962,547 -0.28(-0.53%)
Apr 28, 2003 50.50 51.62 50.44 51.56 1,810,402 +0.98(+1.94%)
Apr 25, 2003 50.85 51.00 50.25 50.58 1,580,266 -0.42(-0.83%)
Apr 24, 2003 50.03 51.19 49.89 51.00 2,439,789 +0.55(+1.09%)
Apr 23, 2003 50.93 50.96 49.97 50.45 1,772,627 +0.08(+0.15%)
Apr 22, 2003 49.50 50.50 49.47 50.37 2,986,768 +0.88(+1.77%)
Apr 21, 2003 50.68 50.68 49.29 49.50 2,504,180 -1.18(-2.33%)
Apr 17, 2003 49.99 50.68 49.73 50.68 1,858,521 +0.62(+1.24%)
Apr 16, 2003 51.09 51.54 49.99 50.06 3,466,567 -1.09(-2.14%)
Apr 15, 2003 50.14 51.22 49.43 51.15 2,949,575 +1.01(+2.01%)
Apr 14, 2003 49.69 50.16 49.61 50.14 2,051,463 +0.71(+1.43%)
Apr 11, 2003 49.13 49.89 48.64 49.44 2,622,619 +1.08(+2.22%)
Apr 10, 2003 48.17 48.47 47.73 48.36 1,922,448 +0.20(+0.41%)
Apr 09, 2003 48.18 48.83 47.77 48.16 2,395,970 +0.32(+0.67%)
Apr 08, 2003 48.08 48.70 47.42 47.84 1,589,797 -0.44(-0.91%)
Apr 07, 2003 48.95 49.32 48.27 48.28 2,047,628 +0.23(+0.48%)
Apr 04, 2003 48.26 48.52 47.73 48.05 1,469,499 -0.20(-0.41%)
Apr 03, 2003 49.34 49.34 48.22 48.25 2,341,109 -0.73(-1.49%)
Apr 02, 2003 47.54 49.19 47.54 48.98 3,105,091 +1.45(+3.04%)
Apr 01, 2003 47.41 47.90 46.80 47.53 1,489,490 +0.15(+0.33%)
Mar 31, 2003 47.97 48.05 47.16 47.38 1,796,106 -1.23(-2.53%)
Mar 28, 2003 48.31 48.75 47.67 48.61 1,526,684 -0.13(-0.26%)
Mar 27, 2003 47.84 48.84 47.84 48.74 1,953,365 +0.39(+0.80%)
Mar 26, 2003 48.08 48.77 47.89 48.35 1,610,718 +0.28(+0.57%)
Mar 25, 2003 47.66 48.55 47.56 48.08 1,991,721 +0.36(+0.76%)
Mar 24, 2003 48.48 48.52 47.32 47.72 2,351,454 -1.55(-3.14%)
Mar 21, 2003 49.17 49.43 48.61 49.26 2,511,270 +0.40(+0.81%)
Mar 20, 2003 47.47 49.34 47.47 48.87 4,685,822 +1.39(+2.94%)
Mar 19, 2003 45.43 47.51 45.34 47.47 4,613,178 +3.01(+6.77%)
Mar 18, 2003 44.65 44.70 44.02 44.46 1,810,169 +0.23(+0.53%)
Mar 17, 2003 42.85 44.23 42.60 44.23 2,569,269 +1.39(+3.23%)
Mar 14, 2003 42.80 43.09 41.83 42.85 2,218,254 -0.19(-0.44%)
Mar 13, 2003 42.03 43.08 41.73 43.04 3,677,292 +0.88(+2.08%)
Mar 12, 2003 42.66 42.93 41.45 42.16 2,456,526 -0.58(-1.35%)
Mar 11, 2003 42.79 43.29 42.63 42.73 1,297,594 +0.05(+0.12%)
Mar 10, 2003 43.45 43.66 42.64 42.68 1,334,439 -1.06(-2.42%)
Mar 07, 2003 43.45 43.89 43.41 43.74 2,210,815 -0.16(-0.37%)
Mar 06, 2003 44.21 44.31 43.66 43.90 1,751,125 -0.35(-0.80%)
Mar 05, 2003 44.53 44.54 43.74 44.26 1,709,979 -0.28(-0.62%)
Mar 04, 2003 45.04 45.05 44.49 44.53 1,609,440 -0.51(-1.13%)
Mar 03, 2003 45.15 45.53 45.01 45.04 2,503,599 +0.82(+1.85%)
Feb 28, 2003 43.28 44.51 43.26 44.22 1,963,128 +0.91(+2.11%)
Feb 27, 2003 43.20 43.96 42.99 43.31 1,477,983 +0.12(+0.28%)
Feb 26, 2003 42.89 43.79 42.79 43.19 2,140,845 +0.30(+0.70%)
Feb 25, 2003 42.37 43.00 41.04 42.89 2,569,734 +0.35(+0.83%)
Feb 24, 2003 43.84 43.84 42.33 42.54 1,620,017 -1.60(-3.63%)
Feb 21, 2003 43.88 44.39 43.41 44.14 1,585,845 +0.30(+0.69%)
Feb 20, 2003 44.48 44.48 43.74 43.84 1,225,880 -0.65(-1.45%)
Feb 19, 2003 44.91 44.91 44.33 44.48 932,747 -0.40(-0.88%)
Feb 18, 2003 44.65 45.21 44.65 44.88 1,158,931 +0.40(+0.89%)
Feb 14, 2003 43.36 44.48 43.36 44.48 1,501,346 +1.08(+2.48%)
Feb 13, 2003 43.75 43.84 42.93 43.41 1,416,033 -0.36(-0.83%)
Feb 12, 2003 44.35 44.58 43.45 43.77 1,231,692 -0.58(-1.30%)
Feb 11, 2003 44.79 45.04 44.17 44.34 969,476 -0.34(-0.75%)
Feb 10, 2003 44.57 44.83 43.90 44.68 1,199,728 -0.16(-0.36%)
Feb 07, 2003 45.69 45.73 44.59 44.84 1,180,202 -0.48(-1.06%)
Feb 06, 2003 44.82 45.58 44.82 45.32 1,218,441 +0.28(+0.63%)
Feb 05, 2003 44.69 45.77 44.33 45.04 1,259,238 +0.28(+0.61%)
Feb 04, 2003 45.58 45.58 44.32 44.76 1,375,585 -0.81(-1.77%)
Feb 03, 2003 45.25 45.88 45.21 45.57 1,446,485 +0.32(+0.70%)
Jan 31, 2003 44.64 45.60 44.45 45.26 1,278,067 +0.61(+1.37%)
Jan 30, 2003 45.08 45.32 44.64 44.64 1,385,115 -0.35(-0.78%)
Jan 29, 2003 44.91 45.56 44.22 45.00 1,927,562 -0.30(-0.66%)
Jan 28, 2003 44.65 45.56 44.44 45.30 2,806,263 +0.86(+1.94%)
Jan 27, 2003 44.18 45.16 44.09 44.44 2,821,373 +0.73(+1.67%)
Jan 24, 2003 44.82 45.19 43.59 43.71 1,934,652 -1.48(-3.28%)
Jan 23, 2003 45.43 45.58 44.31 45.19 2,680,850 -0.03(-0.06%)
Jan 22, 2003 46.50 47.00 45.21 45.21 2,263,351 -1.66(-3.54%)
Jan 21, 2003 48.01 48.39 46.76 46.87 1,464,966 -0.92(-1.93%)
Jan 17, 2003 47.84 48.04 47.45 47.79 1,302,476 -0.48(-1.00%)
Jan 16, 2003 48.55 48.85 47.97 48.27 2,083,311 -0.45(-0.92%)
Jan 15, 2003 49.60 49.60 48.58 48.72 1,636,057 -0.54(-1.10%)
Jan 14, 2003 49.08 49.56 48.91 49.26 1,329,674 -0.27(-0.54%)
Jan 13, 2003 49.56 49.77 49.13 49.53 1,716,953 +0.19(+0.38%)
Jan 10, 2003 49.61 49.61 48.90 49.34 2,156,768 -0.27(-0.54%)
Jan 09, 2003 49.69 49.99 49.37 49.61 1,644,193 +0.09(+0.19%)
Jan 08, 2003 49.86 49.89 49.38 49.51 1,767,513 -0.34(-0.69%)
Jan 07, 2003 49.90 50.16 49.76 49.86 3,025,706 -0.20(-0.40%)
Jan 06, 2003 48.61 50.42 48.48 50.06 3,481,677 +2.31(+4.83%)
Jan 03, 2003 47.58 47.85 47.35 47.75 1,020,269 -0.05(-0.11%)
Jan 02, 2003 46.77 47.80 46.66 47.80 1,224,834 +1.15(+2.47%)
Dec 31, 2002 46.50 46.89 45.89 46.65 1,089,309 +0.04(+0.09%)
Dec 30, 2002 46.46 46.78 45.94 46.61 1,303,173 +0.19(+0.41%)
Dec 27, 2002 46.72 46.73 46.29 46.42 839,763 -0.28(-0.61%)
Dec 26, 2002 46.67 47.06 46.46 46.70 758,634 +0.15(+0.33%)
Dec 24, 2002 46.85 47.01 46.43 46.55 529,196 -0.20(-0.42%)
Dec 23, 2002 46.76 47.28 46.61 46.74 1,610,951 -0.02(-0.04%)
Dec 20, 2002 45.86 46.98 45.86 46.76 3,013,618 +0.34(+0.74%)
Dec 19, 2002 45.52 46.98 45.46 46.42 2,294,385 +0.89(+1.97%)
Dec 18, 2002 45.47 45.99 45.16 45.52 2,270,209 -0.59(-1.29%)
Dec 17, 2002 45.90 46.37 45.71 46.12 1,386,394 +0.10(+0.22%)
Dec 16, 2002 45.17 46.03 44.95 46.01 1,519,129 +1.19(+2.65%)
Dec 13, 2002 44.61 45.43 44.43 44.82 1,482,051 +0.05(+0.12%)
Dec 12, 2002 44.65 44.87 44.14 44.77 1,087,450 +0.07(+0.15%)
Dec 11, 2002 45.21 45.30 44.52 44.70 1,404,758 -1.22(-2.66%)
Dec 10, 2002 45.64 45.94 45.08 45.93 622,645 +0.54(+1.19%)
Dec 09, 2002 45.93 45.94 45.22 45.38 924,030 -0.77(-1.66%)
Dec 06, 2002 44.57 46.15 44.53 46.15 917,986 +0.65(+1.42%)
Dec 05, 2002 46.05 46.05 45.19 45.50 1,038,749 -0.33(-0.71%)
Dec 04, 2002 45.00 46.33 44.76 45.83 1,262,144 +0.64(+1.41%)
Dec 03, 2002 45.52 45.56 44.82 45.19 1,139,637 -0.30(-0.66%)
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.