Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 85.00 85.25 84.26 84.56 1,650,600 -0.39(-0.46%)
May 27, 2004 84.55 85.77 84.41 84.95 2,742,900 +0.95(+1.13%)
May 26, 2004 83.72 84.30 83.52 84.00 1,837,100 +0.36(+0.43%)
May 25, 2004 82.54 83.90 81.67 83.64 3,102,700 +1.09(+1.32%)
May 24, 2004 82.93 83.95 82.44 82.55 2,246,700 -0.37(-0.45%)
May 21, 2004 82.45 83.60 82.42 82.92 1,974,800 +0.72(+0.88%)
May 20, 2004 82.45 82.76 82.03 82.20 2,439,700 -0.11(-0.13%)
May 19, 2004 83.00 84.43 82.21 82.31 2,578,000 -0.81(-0.97%)
May 18, 2004 83.32 83.60 82.70 83.12 2,958,200 -0.10(-0.12%)
May 17, 2004 82.76 83.89 82.75 83.22 2,774,500 -0.59(-0.70%)
May 14, 2004 84.01 84.58 83.36 83.81 2,735,800 -0.70(-0.83%)
May 13, 2004 85.00 85.50 84.24 84.51 2,509,700 -0.84(-0.98%)
May 12, 2004 83.60 85.40 83.51 85.35 2,814,700 +1.20(+1.43%)
May 11, 2004 84.47 85.19 83.58 84.15 2,745,500 +0.61(+0.73%)
May 10, 2004 83.65 83.95 82.89 83.54 3,089,400 -0.89(-1.05%)
May 07, 2004 84.45 85.67 84.11 84.43 2,243,300 -0.34(-0.40%)
May 06, 2004 85.12 85.55 84.03 84.77 2,819,500 -0.98(-1.14%)
May 05, 2004 86.50 86.85 85.71 85.75 2,443,100 -0.75(-0.87%)
May 04, 2004 86.43 87.25 86.02 86.50 2,872,700 -0.53(-0.61%)
May 03, 2004 86.50 87.65 86.27 87.03 2,296,300 +0.55(+0.64%)
Apr 30, 2004 86.05 87.34 86.02 86.48 2,990,900 +0.36(+0.42%)
Apr 29, 2004 86.72 87.50 85.94 86.12 3,166,400 -0.60(-0.69%)
Apr 28, 2004 87.90 88.05 86.61 86.72 2,698,200 -1.66(-1.88%)
Apr 27, 2004 87.28 88.57 87.28 88.38 3,211,000 +0.63(+0.72%)
Apr 26, 2004 87.51 88.26 87.50 87.75 2,909,000 -0.15(-0.17%)
Apr 23, 2004 86.30 88.70 86.00 87.90 5,057,200 +0.95(+1.09%)
Apr 22, 2004 83.78 87.18 83.78 86.95 4,789,600 +3.00(+3.57%)
Apr 21, 2004 83.20 84.38 82.90 83.95 2,185,900 +0.75(+0.90%)
Apr 20, 2004 84.00 84.91 83.18 83.20 2,724,800 -0.56(-0.67%)
Apr 19, 2004 83.95 85.12 82.76 83.76 5,273,200 +0.03(+0.04%)
Apr 16, 2004 83.30 83.83 82.58 83.73 2,234,400 +0.88(+1.06%)
Apr 15, 2004 82.66 83.12 82.10 82.85 2,077,700 +0.19(+0.23%)
Apr 14, 2004 81.64 82.97 81.60 82.66 1,861,400 +0.27(+0.33%)
Apr 13, 2004 83.52 83.65 82.31 82.39 2,397,800 -1.23(-1.47%)
Apr 12, 2004 82.63 83.62 82.60 83.62 1,512,900 +1.19(+1.44%)
Apr 08, 2004 82.95 83.24 82.09 82.43 2,340,800 -0.32(-0.39%)
Apr 07, 2004 82.62 82.99 82.28 82.75 2,952,600 -0.08(-0.10%)
Apr 06, 2004 82.35 82.89 82.10 82.83 1,653,000 +0.08(+0.10%)
Apr 05, 2004 81.90 82.77 81.82 82.75 2,237,300 +0.97(+1.19%)
Apr 02, 2004 82.00 82.15 81.20 81.78 2,888,900 +0.73(+0.90%)
Apr 01, 2004 81.87 82.00 80.90 81.05 2,866,000 -0.82(-1.00%)
Mar 31, 2004 81.93 81.98 81.00 81.87 2,986,400 +0.19(+0.23%)
Mar 30, 2004 80.57 81.78 80.39 81.68 3,000,700 +0.88(+1.09%)
Mar 29, 2004 80.00 80.89 79.99 80.80 2,651,500 +0.82(+1.03%)
Mar 26, 2004 80.60 80.84 79.50 79.98 2,615,700 -1.04(-1.28%)
Mar 25, 2004 80.00 81.02 79.21 81.02 3,210,300 +1.59(+2.00%)
Mar 24, 2004 79.60 80.15 79.12 79.43 2,619,400 -0.17(-0.21%)
Mar 23, 2004 80.00 80.50 79.50 79.60 3,209,800 -0.11(-0.14%)
Mar 22, 2004 79.10 79.99 79.02 79.71 3,858,100 -0.05(-0.06%)
Mar 19, 2004 79.88 80.59 79.70 79.76 3,577,300 -0.12(-0.15%)
Mar 18, 2004 79.22 80.25 78.70 79.88 3,553,800 +0.32(+0.40%)
Mar 17, 2004 79.45 79.78 78.82 79.56 3,714,400 +0.75(+0.95%)
Mar 16, 2004 77.31 79.34 77.31 78.81 7,482,900 +3.94(+5.26%)
Mar 15, 2004 76.10 76.10 74.35 74.87 3,473,600 -1.35(-1.77%)
Mar 12, 2004 75.35 76.30 75.00 76.22 3,324,500 +0.87(+1.15%)
Mar 11, 2004 75.27 76.90 75.13 75.35 4,397,500 -0.65(-0.86%)
Mar 10, 2004 77.77 78.11 75.80 76.00 4,185,500 -1.85(-2.38%)
Mar 09, 2004 77.67 78.15 77.25 77.85 2,604,200 +0.18(+0.23%)
Mar 08, 2004 78.62 78.77 77.56 77.67 2,377,000 -0.99(-1.26%)
Mar 05, 2004 78.80 79.50 78.40 78.66 2,852,900 -0.23(-0.29%)
Mar 04, 2004 79.01 79.35 78.39 78.89 1,951,300 -0.06(-0.08%)
Mar 03, 2004 78.32 79.41 78.31 78.95 2,837,900 +0.64(+0.82%)
Mar 02, 2004 78.95 79.28 78.31 78.31 2,216,800 -0.47(-0.60%)
Mar 01, 2004 78.47 79.10 78.09 78.78 2,364,800 +0.76(+0.97%)
Feb 27, 2004 78.25 78.84 77.60 78.02 2,946,600 -0.16(-0.20%)
Feb 26, 2004 78.32 79.04 78.00 78.18 3,521,800 -0.39(-0.50%)
Feb 25, 2004 79.05 79.70 78.19 78.57 3,097,500 -0.91(-1.14%)
Feb 24, 2004 80.25 80.71 79.14 79.48 2,422,300 -0.96(-1.19%)
Feb 23, 2004 79.75 80.63 79.60 80.44 2,259,800 +0.74(+0.93%)
Feb 20, 2004 79.38 80.25 79.15 79.70 2,397,500 +0.60(+0.76%)
Feb 19, 2004 79.98 80.26 78.93 79.10 2,413,500 -0.56(-0.70%)
Feb 18, 2004 80.20 80.32 79.20 79.66 2,285,300 -0.66(-0.82%)
Feb 17, 2004 80.40 80.72 79.75 80.32 2,695,200 +0.64(+0.80%)
Feb 13, 2004 81.05 81.08 79.68 79.68 2,839,300 -1.30(-1.61%)
Feb 12, 2004 81.40 81.41 80.87 80.98 2,058,700 -0.42(-0.52%)
Feb 11, 2004 80.75 81.46 80.74 81.40 2,842,000 +0.15(+0.18%)
Feb 10, 2004 79.55 81.40 79.10 81.25 3,347,900 +1.86(+2.34%)
Feb 09, 2004 79.80 80.24 79.23 79.39 2,076,800 -0.42(-0.53%)
Feb 06, 2004 79.00 80.10 79.00 79.81 2,718,700 +0.81(+1.03%)
Feb 05, 2004 79.10 79.48 78.69 79.00 2,605,400 -0.45(-0.57%)
Feb 04, 2004 78.90 79.82 78.45 79.45 3,458,200 +0.55(+0.70%)
Feb 03, 2004 79.10 79.28 77.60 78.90 3,753,000 +0.90(+1.15%)
Feb 02, 2004 78.89 79.60 77.57 78.00 3,959,200 -1.09(-1.38%)
Jan 30, 2004 79.20 79.35 78.41 79.09 3,389,700 -0.43(-0.54%)
Jan 29, 2004 80.02 80.25 79.16 79.52 4,690,800 -0.48(-0.60%)
Jan 28, 2004 82.25 82.64 79.56 80.00 4,283,400 -2.10(-2.56%)
Jan 27, 2004 82.67 83.11 82.00 82.10 2,877,300 -0.37(-0.45%)
Jan 26, 2004 81.96 82.65 81.90 82.47 2,925,700 +0.51(+0.62%)
Jan 23, 2004 82.65 82.68 81.75 81.96 2,633,600 -0.15(-0.18%)
Jan 22, 2004 81.98 82.76 81.75 82.11 3,805,400 +0.36(+0.44%)
Jan 21, 2004 80.95 82.63 80.10 81.75 7,712,200 +1.34(+1.67%)
Jan 20, 2004 86.20 86.20 80.10 80.41 9,737,300 -5.07(-5.93%)
Jan 16, 2004 84.95 85.87 84.81 85.48 3,635,900 +1.18(+1.40%)
Jan 15, 2004 83.70 84.53 83.10 84.30 2,599,600 +0.60(+0.72%)
Jan 14, 2004 83.13 83.97 83.10 83.70 2,088,300 +0.82(+0.99%)
Jan 13, 2004 83.05 83.45 82.51 82.88 2,159,700 -0.29(-0.35%)
Jan 12, 2004 82.54 83.31 82.24 83.17 2,841,300 +0.77(+0.93%)
Jan 09, 2004 82.35 83.20 82.02 82.40 3,310,600 -0.28(-0.34%)
Jan 08, 2004 83.24 83.25 82.38 82.68 3,489,300 -0.56(-0.67%)
Jan 07, 2004 84.12 84.25 82.70 83.24 4,293,600 -1.46(-1.72%)
Jan 06, 2004 84.50 84.96 84.40 84.70 2,983,100 -0.26(-0.31%)
Jan 05, 2004 83.58 85.00 83.32 84.96 2,985,200 +1.59(+1.91%)
Jan 02, 2004 85.00 85.19 83.11 83.37 2,591,700 -1.66(-1.95%)
Dec 31, 2003 84.48 85.08 84.40 85.03 1,626,300 +0.75(+0.89%)
Dec 30, 2003 84.40 84.61 84.02 84.28 1,459,700 -0.22(-0.26%)
Dec 29, 2003 84.12 84.60 83.57 84.50 2,346,300 +0.29(+0.34%)
Dec 26, 2003 84.33 84.63 84.09 84.21 874,200 -0.03(-0.04%)
Dec 24, 2003 84.61 84.69 84.21 84.24 767,400 -0.37(-0.44%)
Dec 23, 2003 85.15 85.16 84.08 84.61 2,447,300 -0.64(-0.75%)
Dec 22, 2003 84.38 85.40 84.35 85.25 2,860,200 +1.18(+1.40%)
Dec 19, 2003 83.55 84.74 83.55 84.07 4,551,700 +0.64(+0.77%)
Dec 18, 2003 83.50 83.50 82.90 83.43 2,912,200 -0.03(-0.04%)
Dec 17, 2003 82.99 83.51 82.52 83.46 2,022,300 +0.48(+0.58%)
Dec 16, 2003 82.00 83.13 82.00 82.98 2,464,600 +0.98(+1.20%)
Dec 15, 2003 82.54 83.44 81.75 82.00 3,560,100 +0.53(+0.65%)
Dec 12, 2003 81.56 82.10 80.80 81.47 2,238,600 +0.23(+0.28%)
Dec 11, 2003 81.19 81.70 80.80 81.24 2,675,500 +0.30(+0.37%)
Dec 10, 2003 82.10 82.11 80.67 80.94 2,213,900 -1.08(-1.32%)
Dec 09, 2003 82.10 82.80 81.76 82.02 2,831,600 +0.07(+0.09%)
Dec 08, 2003 80.80 81.98 80.74 81.95 2,396,300 +1.21(+1.50%)
Dec 05, 2003 80.88 81.44 80.67 80.74 2,030,600 -0.56(-0.69%)
Dec 04, 2003 80.72 81.37 80.65 81.30 2,118,800 +0.31(+0.38%)
Dec 03, 2003 80.85 81.64 80.76 80.99 2,901,400 +0.04(+0.05%)
Dec 02, 2003 81.38 81.49 80.78 80.95 2,658,800 -0.67(-0.82%)
Dec 01, 2003 79.50 81.65 79.40 81.62 3,392,100 +2.58(+3.26%)
Nov 28, 2003 78.65 79.24 78.55 79.04 710,300 -0.24(-0.30%)
Nov 26, 2003 79.45 79.50 78.65 79.28 1,558,500 +0.11(+0.14%)
Nov 25, 2003 79.50 79.50 78.60 79.17 2,139,100 -0.39(-0.49%)
Nov 24, 2003 77.95 79.65 77.82 79.56 2,812,400 +2.05(+2.64%)
Nov 21, 2003 76.98 77.73 76.75 77.51 2,050,200 +0.71(+0.92%)
Nov 20, 2003 76.10 77.47 76.00 76.80 2,846,000 -0.05(-0.07%)
Nov 19, 2003 76.95 76.99 76.35 76.85 3,187,500 -0.36(-0.47%)
Nov 18, 2003 78.19 78.72 77.06 77.21 2,881,500 -0.98(-1.25%)
Nov 17, 2003 78.53 78.53 77.35 78.19 2,495,500 -0.34(-0.43%)
Nov 14, 2003 79.89 80.16 78.21 78.53 2,460,400 -1.12(-1.41%)
Nov 13, 2003 78.78 79.74 78.39 79.65 1,929,300 +0.75(+0.95%)
Nov 12, 2003 78.50 78.99 78.06 78.90 2,035,800 +0.40(+0.51%)
Nov 11, 2003 78.85 78.97 78.21 78.50 2,248,000 -0.34(-0.43%)
Nov 10, 2003 79.04 79.25 78.65 78.84 1,740,400 -0.20(-0.25%)
Nov 07, 2003 79.65 79.89 78.86 79.04 2,107,900 -0.56(-0.70%)
Nov 06, 2003 78.52 79.74 78.52 79.60 2,367,600 +0.43(+0.54%)
Nov 05, 2003 79.50 80.00 78.62 79.17 2,727,200 -0.33(-0.42%)
Nov 04, 2003 78.65 79.79 78.49 79.50 2,903,000 +0.71(+0.90%)
Nov 03, 2003 78.96 79.33 78.47 78.79 2,807,900 -0.08(-0.10%)
Oct 31, 2003 78.06 79.30 78.03 78.87 3,065,000 +0.81(+1.04%)
Oct 30, 2003 77.57 78.47 77.57 78.06 2,576,500 +0.49(+0.63%)
Oct 29, 2003 77.25 77.84 76.70 77.57 2,411,300 +0.32(+0.41%)
Oct 28, 2003 76.23 77.35 75.90 77.25 3,359,900 +1.51(+1.99%)
Oct 27, 2003 75.68 76.13 75.53 75.74 2,247,900 +0.06(+0.08%)
Oct 24, 2003 75.93 76.13 75.14 75.68 2,162,800 -0.25(-0.33%)
Oct 23, 2003 75.82 76.14 75.27 75.93 2,335,300 +0.11(+0.15%)
Oct 22, 2003 75.48 76.18 75.12 75.82 3,724,100 +0.32(+0.42%)
Oct 21, 2003 75.97 76.05 75.27 75.50 3,233,700 +0.02(+0.03%)
Oct 20, 2003 75.70 75.70 73.46 75.48 5,653,900 +1.43(+1.93%)
Oct 17, 2003 73.69 74.13 73.29 74.05 3,074,500 +0.46(+0.63%)
Oct 16, 2003 73.80 74.30 73.27 73.59 3,149,000 -0.11(-0.15%)
Oct 15, 2003 74.75 74.76 73.52 73.70 2,771,500 -0.97(-1.30%)
Oct 14, 2003 74.33 74.67 73.73 74.67 2,112,200 +0.15(+0.20%)
Oct 13, 2003 74.55 74.85 74.14 74.52 1,941,100 +0.48(+0.65%)
Oct 10, 2003 74.00 74.65 73.90 74.04 2,845,000 -0.10(-0.13%)
Oct 09, 2003 73.40 74.29 73.26 74.14 3,751,700 +1.44(+1.98%)
Oct 08, 2003 73.31 73.31 72.46 72.70 2,040,300 -0.60(-0.82%)
Oct 07, 2003 72.84 73.32 72.50 73.30 2,216,000 +0.36(+0.49%)
Oct 06, 2003 73.03 73.50 72.52 72.94 2,782,800 -0.09(-0.12%)
Oct 03, 2003 73.15 74.05 72.92 73.03 5,580,200 +1.75(+2.46%)
Oct 02, 2003 71.00 71.49 70.55 71.28 2,874,100 +0.38(+0.54%)
Oct 01, 2003 69.94 70.95 69.80 70.90 4,448,900 +1.83(+2.65%)
Sep 30, 2003 69.90 70.27 68.94 69.07 5,201,200 -1.20(-1.71%)
Sep 29, 2003 71.60 71.61 70.00 70.27 8,743,700 -1.46(-2.03%)
Sep 26, 2003 71.57 72.18 71.43 71.72 3,168,000 +0.92(+1.30%)
Sep 25, 2003 70.57 71.09 70.50 70.81 1,807,300 +0.23(+0.33%)
Sep 24, 2003 71.32 71.36 70.48 70.57 1,594,700 -0.80(-1.12%)
Sep 23, 2003 71.00 71.50 70.96 71.38 1,448,800 +0.32(+0.44%)
Sep 22, 2003 70.53 71.31 70.53 71.06 1,987,500 +0.07(+0.10%)
Sep 19, 2003 70.93 71.47 70.28 70.99 2,515,700 +0.06(+0.09%)
Sep 18, 2003 70.25 71.07 70.14 70.93 1,498,600 +0.79(+1.13%)
Sep 17, 2003 70.40 70.78 70.10 70.14 1,757,200 -0.27(-0.38%)
Sep 16, 2003 69.34 70.40 69.32 70.40 1,624,500 +1.19(+1.71%)
Sep 15, 2003 69.28 69.56 68.73 69.21 1,789,700 +0.10(+0.14%)
Sep 12, 2003 69.18 69.62 68.88 69.11 2,183,000 -0.33(-0.48%)
Sep 11, 2003 68.33 69.82 68.33 69.44 2,116,900 +1.14(+1.68%)
Sep 10, 2003 68.71 68.95 68.15 68.30 1,959,500 -0.40(-0.59%)
Sep 09, 2003 68.80 69.65 68.64 68.71 2,145,200 -0.28(-0.41%)
Sep 08, 2003 69.60 69.60 68.57 68.99 2,564,200 -0.35(-0.50%)
Sep 05, 2003 69.72 69.85 68.82 69.34 2,633,500 -0.66(-0.94%)
Sep 04, 2003 71.31 71.38 69.88 70.00 2,821,600 -1.31(-1.83%)
Sep 03, 2003 70.07 71.41 69.96 71.31 2,989,200 +1.23(+1.76%)
Sep 02, 2003 70.50 70.79 69.96 70.07 3,268,200 -1.16(-1.63%)
Aug 29, 2003 71.12 71.37 70.80 71.24 1,125,300 +0.11(+0.15%)
Aug 28, 2003 71.35 71.50 70.69 71.12 1,384,400 -0.35(-0.49%)
Aug 27, 2003 71.94 72.05 71.46 71.47 1,251,400 -0.60(-0.83%)
Aug 26, 2003 71.69 72.20 71.31 72.07 1,180,100 +0.39(+0.54%)
Aug 25, 2003 71.83 71.96 71.44 71.68 1,143,300 -0.08(-0.10%)
Aug 22, 2003 72.85 72.85 71.75 71.76 2,018,400 -0.58(-0.81%)
Aug 21, 2003 72.03 72.70 72.00 72.35 1,613,400 +0.43(+0.60%)
Aug 20, 2003 72.22 72.22 71.56 71.91 1,472,000 -0.31(-0.44%)
Aug 19, 2003 72.18 72.32 71.61 72.22 1,630,700 +0.05(+0.08%)
Aug 18, 2003 71.25 72.43 71.25 72.17 1,813,700 +0.84(+1.18%)
Aug 15, 2003 71.43 71.43 70.70 71.33 1,251,800 +0.26(+0.37%)
Aug 14, 2003 71.65 71.65 70.29 71.07 3,260,800 -1.18(-1.63%)
Aug 13, 2003 71.99 72.43 71.99 72.25 2,686,500 +0.26(+0.37%)
Aug 12, 2003 71.00 72.03 70.79 71.99 2,623,700 +1.04(+1.46%)
Aug 11, 2003 69.97 70.95 69.81 70.95 2,779,900 +0.97(+1.39%)
Aug 08, 2003 69.43 69.97 69.25 69.97 1,354,200 +0.55(+0.79%)
Aug 07, 2003 68.98 69.51 68.89 69.43 1,663,800 +0.32(+0.46%)
Aug 06, 2003 69.35 69.64 69.01 69.11 1,724,800 -0.37(-0.53%)
Aug 05, 2003 69.96 70.17 69.40 69.47 1,649,000 -0.58(-0.83%)
Aug 04, 2003 69.51 70.20 69.01 70.06 1,789,500 +0.56(+0.80%)
Aug 01, 2003 69.70 70.12 69.45 69.50 1,830,700 -0.60(-0.85%)
Jul 31, 2003 69.80 70.82 69.79 70.10 2,159,000 +0.40(+0.57%)
Jul 30, 2003 69.78 69.97 69.33 69.70 1,927,600 -0.08(-0.11%)
Jul 29, 2003 70.28 70.43 69.64 69.78 2,013,300 -0.71(-1.01%)
Jul 28, 2003 70.40 70.62 70.13 70.49 2,880,200 -0.21(-0.30%)
Jul 25, 2003 69.68 70.75 69.46 70.70 2,652,400 +1.02(+1.47%)
Jul 24, 2003 69.50 70.03 69.32 69.68 3,445,300 +0.30(+0.43%)
Jul 23, 2003 68.82 69.38 68.02 69.38 2,020,400 +0.55(+0.80%)
Jul 22, 2003 68.18 68.89 67.63 68.82 3,674,300 +0.65(+0.95%)
Jul 21, 2003 66.22 68.37 66.22 68.18 6,558,400 +3.09(+4.74%)
Jul 18, 2003 64.25 65.09 63.78 65.09 3,073,100 +1.43(+2.25%)
Jul 17, 2003 63.50 63.97 63.40 63.66 1,924,300 -0.15(-0.24%)
Jul 16, 2003 64.10 64.18 63.47 63.81 1,419,900 -0.23(-0.37%)
Jul 15, 2003 64.98 64.98 63.78 64.04 2,130,300 -0.44(-0.67%)
Jul 14, 2003 65.16 65.47 64.31 64.48 1,943,100 -0.14(-0.22%)
Jul 11, 2003 64.45 64.91 64.32 64.62 1,146,000 +0.17(+0.26%)
Jul 10, 2003 64.50 64.93 64.26 64.45 1,750,200 -0.21(-0.32%)
Jul 09, 2003 64.93 65.03 64.29 64.66 1,436,100 -0.24(-0.37%)
Jul 08, 2003 64.93 65.12 64.19 64.90 1,961,000 -0.16(-0.25%)
Jul 07, 2003 64.68 65.50 64.65 65.06 2,558,900 +0.87(+1.36%)
Jul 03, 2003 64.50 64.76 64.00 64.19 1,033,800 -0.75(-1.16%)
Jul 02, 2003 64.44 64.95 64.34 64.94 1,181,300 +0.50(+0.78%)
Jul 01, 2003 64.49 64.49 63.51 64.44 1,718,100 -0.05(-0.08%)
Jun 30, 2003 64.38 64.75 63.90 64.49 1,804,800 +0.18(+0.29%)
Jun 27, 2003 65.12 65.18 64.14 64.31 1,378,200 -0.85(-1.30%)
Jun 26, 2003 64.53 65.26 64.46 65.15 1,431,300 +0.50(+0.77%)
Jun 25, 2003 64.96 65.62 64.50 64.65 1,906,500 -0.31(-0.48%)
Jun 24, 2003 64.79 65.28 64.75 64.96 1,510,100 +0.17(+0.27%)
Jun 23, 2003 65.39 65.39 64.53 64.79 1,833,100 -0.60(-0.93%)
Jun 20, 2003 66.03 66.14 65.10 65.39 3,456,000 -0.32(-0.48%)
Jun 19, 2003 65.88 66.95 65.42 65.71 3,218,300 -0.17(-0.25%)
Jun 18, 2003 65.24 65.97 64.76 65.87 3,053,700 +0.83(+1.28%)
Jun 17, 2003 65.24 65.24 64.50 65.04 1,979,800 -0.20(-0.31%)
Jun 16, 2003 64.21 65.24 64.18 65.24 2,080,900 +1.34(+2.10%)
Jun 13, 2003 64.25 64.32 63.76 63.90 1,973,900 -0.28(-0.44%)
Jun 12, 2003 64.25 64.45 63.25 64.18 1,716,600 +0.20(+0.31%)
Jun 11, 2003 63.01 63.98 63.00 63.98 1,458,900 +0.88(+1.39%)
Jun 10, 2003 63.47 63.50 62.53 63.10 1,492,900 +0.00(+0.00%)
Jun 09, 2003 63.21 63.73 62.53 63.10 1,483,200 -0.10(-0.15%)
Jun 06, 2003 63.62 64.25 63.20 63.20 2,786,500 +0.37(+0.59%)
Jun 05, 2003 62.90 63.35 62.25 62.83 1,998,800 -0.67(-1.06%)
Jun 04, 2003 63.00 63.80 62.71 63.50 1,945,200 +0.41(+0.65%)
Jun 03, 2003 62.55 63.17 62.49 63.09 1,526,500 +0.59(+0.94%)
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.