Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 50.23 50.55 49.89 49.98 6,858,816 -0.26(-0.51%)
Nov 29, 2004 50.36 50.64 49.83 50.23 4,963,950 -0.10(-0.20%)
Nov 26, 2004 50.23 50.51 50.23 50.33 1,813,325 -0.06(-0.11%)
Nov 24, 2004 50.34 50.53 50.26 50.39 4,166,221 +0.01(+0.01%)
Nov 23, 2004 50.70 50.70 50.26 50.38 4,720,602 -0.31(-0.62%)
Nov 22, 2004 50.83 50.83 50.46 50.70 4,478,369 -0.13(-0.26%)
Nov 19, 2004 51.60 51.65 50.72 50.83 4,094,554 -0.89(-1.72%)
Nov 18, 2004 51.49 51.83 51.49 51.72 3,481,406 +0.09(+0.17%)
Nov 17, 2004 51.48 52.05 51.30 51.63 4,490,950 +0.29(+0.56%)
Nov 16, 2004 51.61 51.62 51.22 51.34 4,499,710 -0.32(-0.62%)
Nov 15, 2004 51.99 52.05 51.51 51.66 4,864,732 -0.25(-0.48%)
Nov 12, 2004 51.49 51.92 51.43 51.92 4,263,210 +0.50(+0.98%)
Nov 11, 2004 51.08 51.50 50.80 51.41 4,057,128 +0.65(+1.27%)
Nov 10, 2004 50.94 51.06 50.57 50.77 4,572,650 -0.21(-0.42%)
Nov 09, 2004 51.26 51.39 50.74 50.98 3,357,662 -0.12(-0.23%)
Nov 08, 2004 51.11 51.36 50.75 51.10 4,728,406 -0.01(-0.02%)
Nov 05, 2004 49.29 51.25 49.29 51.11 10,744,582 +2.08(+4.25%)
Nov 04, 2004 47.43 49.07 47.13 49.03 9,934,590 +1.75(+3.71%)
Nov 03, 2004 47.72 48.79 47.16 47.28 8,834,586 -0.37(-0.78%)
Nov 02, 2004 47.94 48.82 47.47 47.65 6,199,483 -0.65(-1.34%)
Nov 01, 2004 48.66 48.66 47.81 48.29 4,627,117 -0.41(-0.85%)
Oct 29, 2004 48.32 48.81 48.32 48.71 3,364,191 +0.26(+0.54%)
Oct 28, 2004 48.37 48.86 48.29 48.44 3,587,632 -0.26(-0.54%)
Oct 27, 2004 47.60 48.86 47.39 48.71 5,628,380 +0.85(+1.77%)
Oct 26, 2004 47.34 47.88 47.26 47.86 5,801,494 +0.41(+0.86%)
Oct 25, 2004 47.33 47.76 47.12 47.45 4,660,880 -0.19(-0.41%)
Oct 22, 2004 48.88 48.98 47.47 47.65 6,377,694 -1.08(-2.22%)
Oct 21, 2004 48.32 48.83 48.07 48.73 6,470,065 +0.50(+1.04%)
Oct 20, 2004 47.43 48.42 46.99 48.22 8,515,749 +0.89(+1.87%)
Oct 19, 2004 48.22 48.36 47.25 47.34 7,799,879 -0.45(-0.93%)
Oct 18, 2004 47.09 48.11 46.03 47.78 23,045,126 -1.18(-2.41%)
Oct 15, 2004 48.76 49.32 48.76 48.96 5,105,054 +0.24(+0.49%)
Oct 14, 2004 49.07 49.18 48.54 48.73 4,825,554 -0.24(-0.49%)
Oct 13, 2004 49.89 49.98 48.41 48.96 5,966,328 -0.41(-0.83%)
Oct 12, 2004 49.70 49.73 49.31 49.37 3,568,202 -0.37(-0.74%)
Oct 11, 2004 49.92 50.16 49.74 49.74 2,484,125 -0.03(-0.05%)
Oct 08, 2004 50.08 50.09 49.50 49.77 4,164,469 -0.25(-0.50%)
Oct 07, 2004 51.47 51.47 50.01 50.02 4,242,506 -0.93(-1.82%)
Oct 06, 2004 50.00 51.02 49.76 50.95 5,502,406 +1.49(+3.02%)
Oct 05, 2004 49.57 49.59 49.04 49.45 4,700,058 -0.11(-0.23%)
Oct 04, 2004 50.33 50.45 49.57 49.57 4,754,684 -0.47(-0.94%)
Oct 01, 2004 50.23 50.70 50.04 50.04 5,704,346 -0.18(-0.35%)
Sep 30, 2004 49.40 50.45 49.30 50.21 6,552,720 +0.75(+1.51%)
Sep 29, 2004 49.51 49.67 49.17 49.47 4,290,761 -0.18(-0.37%)
Sep 28, 2004 49.14 49.76 48.92 49.65 6,562,594 +0.87(+1.78%)
Sep 27, 2004 49.40 49.40 48.78 48.78 5,266,543 -0.62(-1.26%)
Sep 24, 2004 49.52 49.86 49.40 49.40 5,071,769 -0.01(-0.03%)
Sep 23, 2004 50.25 50.32 49.42 49.42 6,330,872 -0.96(-1.91%)
Sep 22, 2004 50.99 50.99 50.25 50.38 4,706,906 -0.84(-1.64%)
Sep 21, 2004 51.03 51.36 50.48 51.22 4,822,528 +0.40(+0.78%)
Sep 20, 2004 51.58 51.65 50.77 50.82 4,440,943 -0.87(-1.68%)
Sep 17, 2004 51.52 51.97 51.32 51.69 5,681,891 +0.17(+0.33%)
Sep 16, 2004 51.61 51.94 51.43 51.52 3,719,817 +0.03(+0.06%)
Sep 15, 2004 52.69 52.69 51.49 51.49 5,914,887 -1.21(-2.29%)
Sep 14, 2004 53.15 53.17 52.65 52.69 3,560,399 -0.46(-0.86%)
Sep 13, 2004 53.18 53.35 52.91 53.15 3,633,817 -0.03(-0.05%)
Sep 10, 2004 52.68 53.19 52.45 53.18 2,935,943 +0.53(+1.00%)
Sep 09, 2004 52.81 52.92 52.59 52.65 2,837,999 +0.00(+0.00%)
Sep 08, 2004 52.88 52.88 52.34 52.65 3,590,817 -0.23(-0.44%)
Sep 07, 2004 52.87 53.11 52.60 52.88 3,479,813 +0.18(+0.33%)
Sep 03, 2004 52.47 52.85 52.34 52.71 2,832,903 +0.25(+0.48%)
Sep 02, 2004 51.97 52.49 51.68 52.46 3,599,099 +0.43(+0.82%)
Sep 01, 2004 51.56 52.18 51.56 52.03 3,271,821 +0.31(+0.61%)
Aug 31, 2004 51.10 51.78 50.96 51.71 3,994,380 +0.67(+1.30%)
Aug 30, 2004 51.17 51.35 50.93 51.05 2,358,629 -0.11(-0.22%)
Aug 27, 2004 50.83 51.30 50.72 51.16 1,806,955 +0.13(+0.26%)
Aug 26, 2004 51.00 51.48 50.89 51.03 2,574,743 +0.04(+0.09%)
Aug 25, 2004 50.45 51.08 50.04 50.99 3,336,162 +0.39(+0.77%)
Aug 24, 2004 50.67 50.82 50.35 50.60 2,128,658 +0.14(+0.27%)
Aug 23, 2004 50.35 50.83 50.23 50.46 2,489,858 +0.06(+0.11%)
Aug 20, 2004 49.98 50.52 49.95 50.40 2,842,936 +0.18(+0.36%)
Aug 19, 2004 50.08 50.33 49.96 50.22 3,566,132 -0.01(-0.03%)
Aug 18, 2004 49.10 50.23 48.86 50.23 4,391,095 +0.83(+1.68%)
Aug 17, 2004 49.07 49.60 49.07 49.40 4,583,639 +0.28(+0.58%)
Aug 16, 2004 49.07 49.31 48.82 49.12 4,624,569 +0.36(+0.73%)
Aug 13, 2004 49.07 49.29 48.47 48.76 3,345,558 -0.08(-0.17%)
Aug 12, 2004 49.62 49.72 48.82 48.84 5,075,591 -0.90(-1.82%)
Aug 11, 2004 49.79 49.91 49.10 49.75 5,416,724 -0.24(-0.48%)
Aug 10, 2004 50.23 50.32 49.19 49.99 6,340,587 +0.10(+0.20%)
Aug 09, 2004 50.11 50.65 49.83 49.89 4,071,621 -0.26(-0.53%)
Aug 06, 2004 50.71 50.98 50.01 50.15 5,141,843 -1.07(-2.08%)
Aug 05, 2004 52.01 52.54 51.16 51.22 4,104,747 -1.01(-1.94%)
Aug 04, 2004 51.74 52.52 51.56 52.23 3,214,328 +0.16(+0.30%)
Aug 03, 2004 52.28 52.33 51.75 52.07 2,829,399 -0.39(-0.74%)
Aug 02, 2004 51.68 52.65 51.43 52.46 3,841,332 +0.75(+1.44%)
Jul 30, 2004 51.56 51.87 51.44 51.71 3,002,514 +0.15(+0.29%)
Jul 29, 2004 51.92 51.92 51.24 51.56 4,495,410 +0.08(+0.16%)
Jul 28, 2004 52.15 52.15 50.70 51.48 7,156,950 -0.67(-1.28%)
Jul 27, 2004 51.48 52.41 51.24 52.15 4,442,217 +0.89(+1.74%)
Jul 26, 2004 51.88 52.12 51.09 51.26 5,335,820 -0.62(-1.20%)
Jul 23, 2004 52.56 52.59 51.68 51.88 4,363,065 -0.68(-1.29%)
Jul 22, 2004 52.13 52.81 52.12 52.56 5,997,542 +0.08(+0.14%)
Jul 21, 2004 53.50 53.50 52.40 52.48 5,665,009 -0.89(-1.67%)
Jul 20, 2004 52.40 53.37 52.28 53.37 7,919,483 +1.22(+2.35%)
Jul 19, 2004 53.69 53.69 51.61 52.15 16,756,777 -3.01(-5.45%)
Jul 16, 2004 56.07 56.07 55.12 55.16 4,053,147 -0.49(-0.88%)
Jul 15, 2004 55.38 56.00 55.37 55.65 3,303,195 +0.27(+0.49%)
Jul 14, 2004 54.36 55.68 54.36 55.38 3,256,532 +0.51(+0.93%)
Jul 13, 2004 54.91 55.18 54.72 54.87 3,629,358 -0.33(-0.59%)
Jul 12, 2004 55.11 55.26 54.60 55.19 2,557,543 +0.16(+0.29%)
Jul 09, 2004 55.38 55.69 54.82 55.04 2,836,884 -0.06(-0.10%)
Jul 08, 2004 55.53 55.88 55.03 55.09 3,732,399 -0.43(-0.78%)
Jul 07, 2004 54.97 55.53 54.86 55.53 3,908,699 +0.55(+1.01%)
Jul 06, 2004 54.67 55.24 54.63 54.97 3,672,358 +0.03(+0.06%)
Jul 02, 2004 55.46 55.50 54.89 54.94 2,726,358 -0.42(-0.76%)
Jul 01, 2004 56.51 56.58 55.12 55.36 4,184,058 -1.16(-2.04%)
Jun 30, 2004 56.40 56.69 55.98 56.52 4,888,939 +0.13(+0.23%)
Jun 29, 2004 55.69 56.51 55.58 56.39 4,105,224 +0.70(+1.25%)
Jun 28, 2004 55.92 56.24 55.44 55.69 2,970,980 +0.02(+0.03%)
Jun 25, 2004 55.63 56.10 55.30 55.67 4,680,787 +0.05(+0.09%)
Jun 24, 2004 55.98 56.08 55.55 55.62 2,987,384 -0.61(-1.08%)
Jun 23, 2004 55.90 56.32 55.60 56.23 4,760,895 +0.03(+0.06%)
Jun 22, 2004 55.12 56.20 54.81 56.20 6,047,231 +1.39(+2.54%)
Jun 21, 2004 54.57 55.19 54.57 54.80 3,868,724 +0.12(+0.22%)
Jun 18, 2004 53.96 55.00 53.96 54.68 5,896,413 +0.73(+1.35%)
Jun 17, 2004 53.37 54.15 53.37 53.96 2,385,543 +0.43(+0.80%)
Jun 16, 2004 53.72 53.84 53.40 53.53 3,776,991 -0.19(-0.35%)
Jun 15, 2004 53.97 54.01 53.39 53.72 3,069,243 +0.25(+0.47%)
Jun 14, 2004 53.75 53.97 53.30 53.47 3,146,165 -0.67(-1.24%)
Jun 10, 2004 53.65 54.17 53.65 54.14 2,636,536 +0.51(+0.95%)
Jun 09, 2004 54.00 54.19 53.63 53.63 2,812,517 -0.45(-0.84%)
Jun 08, 2004 53.25 54.12 53.24 54.08 3,106,032 +0.60(+1.12%)
Jun 07, 2004 53.28 53.69 53.15 53.49 3,890,861 +0.20(+0.38%)
Jun 04, 2004 53.56 53.78 53.22 53.28 2,767,925 +0.06(+0.11%)
Jun 03, 2004 53.66 53.93 53.23 53.23 2,597,358 -0.53(-0.98%)
Jun 02, 2004 53.65 53.91 53.25 53.76 2,918,743 +0.49(+0.92%)
Jun 01, 2004 52.83 53.57 52.75 53.27 3,766,799 +0.17(+0.32%)
May 28, 2004 53.37 53.53 52.91 53.10 2,628,732 -0.24(-0.46%)
May 27, 2004 53.09 53.86 53.00 53.34 4,368,321 +0.60(+1.13%)
May 26, 2004 52.57 52.93 52.44 52.74 2,925,751 +0.23(+0.43%)
May 25, 2004 51.83 52.68 51.28 52.52 4,941,335 +0.68(+1.32%)
May 24, 2004 52.07 52.71 51.76 51.83 3,578,076 -0.23(-0.45%)
May 21, 2004 51.77 52.49 51.75 52.07 3,145,051 +0.45(+0.88%)
May 20, 2004 51.77 51.97 51.51 51.61 3,885,447 -0.07(-0.13%)
May 19, 2004 52.12 53.01 51.62 51.68 4,105,702 -0.51(-0.97%)
May 18, 2004 52.32 52.49 51.93 52.19 4,711,206 -0.06(-0.12%)
May 17, 2004 51.97 52.68 51.96 52.25 4,418,647 -0.37(-0.70%)
May 14, 2004 52.75 53.11 52.34 52.62 4,357,013 -0.44(-0.83%)
May 13, 2004 53.37 53.69 52.89 53.06 3,996,928 -0.53(-0.98%)
May 12, 2004 52.49 53.62 52.44 53.59 4,482,669 +0.75(+1.43%)
May 11, 2004 53.04 53.49 52.48 52.84 4,372,461 +0.38(+0.73%)
May 10, 2004 52.52 52.71 52.05 52.46 4,920,154 -0.56(-1.05%)
May 07, 2004 53.03 53.79 52.81 53.01 3,572,662 -0.21(-0.40%)
May 06, 2004 53.45 53.72 52.76 53.23 4,490,313 -0.62(-1.14%)
May 05, 2004 54.31 54.53 53.82 53.84 3,890,861 -0.47(-0.87%)
May 04, 2004 54.27 54.78 54.01 54.31 4,575,039 -0.33(-0.61%)
May 03, 2004 54.31 55.04 54.17 54.65 3,657,069 +0.35(+0.64%)
Apr 30, 2004 54.03 54.84 54.01 54.30 4,763,284 +0.23(+0.42%)
Apr 29, 2004 54.45 54.94 53.96 54.08 5,042,783 -0.38(-0.69%)
Apr 28, 2004 55.19 55.29 54.38 54.45 4,297,132 -1.04(-1.88%)
Apr 27, 2004 54.80 55.61 54.80 55.49 5,113,813 +0.40(+0.72%)
Apr 26, 2004 54.95 55.42 54.94 55.10 4,632,850 -0.09(-0.17%)
Apr 23, 2004 54.19 55.70 54.00 55.19 8,054,057 +0.60(+1.09%)
Apr 22, 2004 52.61 54.74 52.61 54.60 7,627,879 +1.88(+3.57%)
Apr 21, 2004 52.24 52.98 52.05 52.71 3,481,247 +0.47(+0.90%)
Apr 20, 2004 52.74 53.32 52.23 52.24 4,339,495 -0.35(-0.67%)
Apr 19, 2004 52.71 53.45 51.97 52.59 8,398,057 +0.02(+0.04%)
Apr 16, 2004 52.30 52.64 51.85 52.57 3,558,487 +0.55(+1.06%)
Apr 15, 2004 51.90 52.19 51.55 52.02 3,308,928 +0.12(+0.23%)
Apr 14, 2004 51.26 52.10 51.24 51.90 2,964,451 +0.17(+0.33%)
Apr 13, 2004 52.44 52.52 51.68 51.73 3,818,717 -0.77(-1.47%)
Apr 12, 2004 51.88 52.51 51.87 52.51 2,409,432 +0.75(+1.44%)
Apr 08, 2004 52.08 52.27 51.54 51.76 3,727,939 -0.20(-0.39%)
Apr 07, 2004 51.88 52.11 51.66 51.96 4,702,287 -0.05(-0.10%)
Apr 06, 2004 51.71 52.05 51.55 52.01 2,632,554 +0.05(+0.10%)
Apr 05, 2004 51.43 51.97 51.38 51.96 3,563,106 +0.61(+1.19%)
Apr 02, 2004 51.49 51.58 50.99 51.35 4,600,839 +0.46(+0.90%)
Apr 01, 2004 51.41 51.49 50.80 50.89 4,564,369 -0.51(-1.00%)
Mar 31, 2004 51.44 51.48 50.86 51.41 4,756,117 +0.12(+0.23%)
Mar 30, 2004 50.59 51.35 50.48 51.29 4,778,891 +0.55(+1.09%)
Mar 29, 2004 50.23 50.79 50.23 50.73 4,222,758 +0.51(+1.03%)
Mar 26, 2004 50.61 50.76 49.92 50.22 4,165,743 -0.65(-1.28%)
Mar 25, 2004 50.23 50.87 49.74 50.87 5,112,698 +1.00(+2.00%)
Mar 24, 2004 49.98 50.33 49.68 49.87 4,171,635 -0.11(-0.21%)
Mar 23, 2004 50.23 50.55 49.92 49.98 5,111,902 -0.07(-0.14%)
Mar 22, 2004 49.67 50.23 49.62 50.05 6,144,379 -0.03(-0.06%)
Mar 19, 2004 50.16 50.60 50.04 50.08 5,697,180 -0.08(-0.15%)
Mar 18, 2004 49.74 50.39 49.42 50.16 5,659,754 +0.20(+0.40%)
Mar 17, 2004 49.89 50.09 49.49 49.96 5,915,524 +0.47(+0.95%)
Mar 16, 2004 48.54 49.82 48.54 49.49 11,917,208 +2.47(+5.26%)
Mar 15, 2004 47.78 47.78 46.68 47.01 5,532,028 -0.85(-1.77%)
Mar 12, 2004 47.31 47.91 47.09 47.86 5,294,572 +0.55(+1.15%)
Mar 11, 2004 47.26 48.29 47.17 47.31 7,003,424 -0.41(-0.86%)
Mar 10, 2004 48.83 49.05 47.60 47.72 6,665,794 -1.16(-2.38%)
Mar 09, 2004 48.77 49.07 48.51 48.88 4,147,428 +0.11(+0.23%)
Mar 08, 2004 49.37 49.46 48.70 48.77 3,785,591 -0.62(-1.26%)
Mar 05, 2004 49.48 49.92 49.23 49.39 4,543,506 -0.14(-0.29%)
Mar 04, 2004 49.61 49.82 49.22 49.54 3,107,625 -0.04(-0.08%)
Mar 03, 2004 49.18 49.86 49.17 49.57 4,519,617 +0.40(+0.82%)
Mar 02, 2004 49.57 49.78 49.17 49.17 3,530,458 -0.30(-0.60%)
Mar 01, 2004 49.27 49.67 49.03 49.47 3,766,162 +0.48(+0.97%)
Feb 27, 2004 49.13 49.50 48.73 48.99 4,692,732 -0.10(-0.20%)
Feb 26, 2004 49.18 49.63 48.98 49.09 5,608,791 -0.24(-0.50%)
Feb 25, 2004 49.64 50.04 49.10 49.33 4,933,054 -0.57(-1.14%)
Feb 24, 2004 50.39 50.68 49.69 49.91 3,857,736 -0.60(-1.19%)
Feb 23, 2004 50.08 50.63 49.98 50.51 3,598,939 +0.46(+0.93%)
Feb 20, 2004 49.84 50.39 49.70 50.04 3,818,239 +0.38(+0.76%)
Feb 19, 2004 50.22 50.40 49.56 49.67 3,843,721 -0.35(-0.70%)
Feb 18, 2004 50.36 50.43 49.73 50.02 3,639,550 -0.41(-0.82%)
Feb 17, 2004 50.48 50.68 50.08 50.43 4,292,354 +0.40(+0.80%)
Feb 13, 2004 50.89 50.91 50.03 50.03 4,521,847 -0.82(-1.61%)
Feb 12, 2004 51.11 51.12 50.78 50.85 3,278,669 -0.26(-0.52%)
Feb 11, 2004 50.70 51.15 50.70 51.11 4,526,147 +0.09(+0.18%)
Feb 10, 2004 49.95 51.11 49.67 51.02 5,331,839 +1.17(+2.34%)
Feb 09, 2004 50.11 50.38 49.75 49.85 3,307,495 -0.26(-0.53%)
Feb 06, 2004 49.60 50.30 49.60 50.11 4,329,780 +0.51(+1.03%)
Feb 05, 2004 49.67 49.91 49.41 49.60 4,149,339 -0.28(-0.57%)
Feb 04, 2004 49.54 50.12 49.26 49.89 5,507,502 +0.35(+0.70%)
Feb 03, 2004 49.67 49.78 48.73 49.54 5,976,998 +0.57(+1.15%)
Feb 02, 2004 49.54 49.98 48.71 48.98 6,305,391 -0.68(-1.38%)
Jan 30, 2004 49.73 49.82 49.23 49.66 5,398,409 -0.27(-0.54%)
Jan 29, 2004 50.25 50.39 49.71 49.93 7,470,531 -0.30(-0.60%)
Jan 28, 2004 51.65 51.89 49.96 50.23 6,821,709 -1.32(-2.56%)
Jan 27, 2004 51.91 52.19 51.49 51.55 4,582,365 -0.23(-0.45%)
Jan 26, 2004 51.46 51.90 51.43 51.78 4,659,447 +0.32(+0.62%)
Jan 23, 2004 51.90 51.92 51.33 51.46 4,194,250 -0.09(-0.18%)
Jan 22, 2004 51.48 51.97 51.33 51.56 6,060,450 +0.23(+0.44%)
Jan 21, 2004 50.83 51.88 50.30 51.33 12,282,389 +0.84(+1.67%)
Jan 20, 2004 54.13 54.13 50.30 50.49 15,507,547 -3.18(-5.93%)
Jan 16, 2004 53.34 53.92 53.25 53.67 5,790,505 +0.74(+1.40%)
Jan 15, 2004 52.56 53.08 52.18 52.93 4,140,102 +0.38(+0.72%)
Jan 14, 2004 52.20 52.73 52.18 52.56 3,325,810 +0.51(+0.99%)
Jan 13, 2004 52.15 52.40 51.81 52.04 3,439,521 -0.18(-0.35%)
Jan 12, 2004 51.83 52.31 51.64 52.22 4,525,032 +0.48(+0.93%)
Jan 09, 2004 51.71 52.24 51.50 51.74 5,272,435 -0.18(-0.34%)
Jan 08, 2004 52.27 52.27 51.73 51.92 5,557,031 -0.35(-0.67%)
Jan 07, 2004 52.82 52.90 51.93 52.27 6,837,953 -0.92(-1.72%)
Jan 06, 2004 53.06 53.35 53.00 53.18 4,750,861 -0.16(-0.31%)
Jan 05, 2004 52.48 53.37 52.32 53.35 4,754,206 +1.00(+1.91%)
Jan 02, 2004 53.37 53.49 52.19 52.35 4,127,521 -1.04(-1.95%)
Dec 31, 2003 53.05 53.42 53.00 53.39 2,590,032 +0.47(+0.89%)
Dec 30, 2003 53.00 53.13 52.76 52.92 2,324,706 -0.14(-0.26%)
Dec 29, 2003 52.82 53.12 52.47 53.06 3,736,699 +0.18(+0.34%)
Dec 26, 2003 52.95 53.14 52.80 52.88 1,392,244 -0.02(-0.04%)
Dec 24, 2003 53.13 53.18 52.88 52.89 1,222,155 -0.23(-0.44%)
Dec 23, 2003 53.47 53.47 52.79 53.13 3,897,550 -0.40(-0.75%)
Dec 22, 2003 52.98 53.62 52.96 53.53 4,555,132 +0.74(+1.40%)
Dec 19, 2003 52.46 53.21 52.46 52.79 7,249,001 +0.40(+0.77%)
Dec 18, 2003 52.43 52.43 52.05 52.39 4,637,947 -0.02(-0.04%)
Dec 17, 2003 52.11 52.44 51.81 52.41 3,220,699 +0.30(+0.58%)
Dec 16, 2003 51.49 52.20 51.49 52.10 3,925,102 +0.62(+1.20%)
Dec 15, 2003 51.83 52.39 51.33 51.49 5,669,787 +0.33(+0.65%)
Dec 12, 2003 51.21 51.55 50.73 51.16 3,565,176 +0.14(+0.28%)
Dec 11, 2003 50.98 51.30 50.73 51.01 4,260,980 +0.19(+0.37%)
Dec 10, 2003 51.55 51.56 50.65 50.82 3,525,839 -0.68(-1.32%)
Dec 09, 2003 51.55 51.99 51.34 51.50 4,509,584 +0.04(+0.09%)
Dec 08, 2003 50.73 51.48 50.70 51.46 3,816,328 +0.76(+1.50%)
Dec 05, 2003 50.79 51.14 50.65 50.70 3,233,917 -0.35(-0.69%)
Dec 04, 2003 50.68 51.09 50.64 51.05 3,374,384 +0.19(+0.38%)
Dec 03, 2003 50.77 51.26 50.71 50.85 4,620,747 +0.03(+0.05%)
Dec 02, 2003 51.10 51.17 50.72 50.83 4,234,384 -0.42(-0.82%)
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.