Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 54.14 54.48 53.76 53.86 6,364,175 -0.28(-0.51%)
Nov 29, 2004 54.27 54.58 53.70 54.14 4,605,962 -0.11(-0.20%)
Nov 26, 2004 54.14 54.43 54.14 54.25 1,682,552 -0.06(-0.11%)
Nov 24, 2004 54.25 54.46 54.17 54.31 3,865,763 +0.01(+0.01%)
Nov 23, 2004 54.64 54.64 54.17 54.30 4,380,163 -0.34(-0.62%)
Nov 22, 2004 54.78 54.78 54.39 54.64 4,155,399 -0.14(-0.26%)
Nov 19, 2004 55.61 55.66 54.66 54.78 3,799,264 -0.96(-1.72%)
Nov 18, 2004 55.49 55.86 55.49 55.74 3,230,335 +0.09(+0.17%)
Nov 17, 2004 55.48 56.10 55.29 55.65 4,167,073 +0.31(+0.56%)
Nov 16, 2004 55.63 55.63 55.20 55.33 4,175,201 -0.35(-0.62%)
Nov 15, 2004 56.03 56.10 55.51 55.68 4,513,899 -0.27(-0.48%)
Nov 12, 2004 55.49 55.95 55.42 55.95 3,955,757 +0.54(+0.98%)
Nov 11, 2004 55.05 55.50 54.75 55.41 3,764,537 +0.70(+1.27%)
Nov 10, 2004 54.90 55.02 54.50 54.71 4,242,881 -0.23(-0.42%)
Nov 09, 2004 55.24 55.39 54.68 54.94 3,115,515 -0.13(-0.23%)
Nov 08, 2004 55.08 55.35 54.70 55.07 4,387,404 -0.01(-0.02%)
Nov 05, 2004 53.12 55.23 53.12 55.08 9,969,708 +2.25(+4.25%)
Nov 04, 2004 51.12 52.88 50.79 52.84 9,218,130 +1.89(+3.71%)
Nov 03, 2004 51.43 52.58 50.82 50.95 8,197,456 -0.40(-0.78%)
Nov 02, 2004 51.67 52.61 51.16 51.35 5,752,391 -0.70(-1.34%)
Nov 01, 2004 52.45 52.45 51.52 52.05 4,293,420 -0.45(-0.85%)
Oct 29, 2004 52.07 52.60 52.07 52.49 3,121,574 +0.28(+0.54%)
Oct 28, 2004 52.13 52.65 52.04 52.21 3,328,900 -0.28(-0.54%)
Oct 27, 2004 51.30 52.65 51.08 52.49 5,222,474 +0.91(+1.77%)
Oct 26, 2004 51.02 51.61 50.93 51.58 5,383,104 +0.44(+0.86%)
Oct 25, 2004 51.00 51.47 50.79 51.14 4,324,748 -0.21(-0.41%)
Oct 22, 2004 52.68 52.78 51.16 51.35 5,917,750 -1.16(-2.22%)
Oct 21, 2004 52.07 52.63 51.81 52.51 6,003,459 +0.54(+1.04%)
Oct 20, 2004 51.11 52.18 50.65 51.97 7,901,613 +0.95(+1.87%)
Oct 19, 2004 51.97 52.11 50.92 51.02 7,237,370 -0.48(-0.93%)
Oct 18, 2004 50.75 51.85 49.61 51.50 21,383,166 -1.27(-2.41%)
Oct 15, 2004 52.55 53.16 52.55 52.77 4,736,889 +0.26(+0.49%)
Oct 14, 2004 52.88 53.01 52.31 52.51 4,477,546 -0.26(-0.49%)
Oct 13, 2004 53.76 53.87 52.17 52.77 5,536,050 -0.44(-0.83%)
Oct 12, 2004 53.56 53.60 53.14 53.21 3,310,872 -0.40(-0.74%)
Oct 11, 2004 53.80 54.06 53.61 53.61 2,304,976 -0.03(-0.05%)
Oct 08, 2004 53.97 53.98 53.34 53.64 3,864,137 -0.27(-0.50%)
Oct 07, 2004 55.47 55.47 53.90 53.91 3,936,546 -1.00(-1.82%)
Oct 06, 2004 53.89 54.98 53.63 54.91 5,105,585 +1.61(+3.02%)
Oct 05, 2004 53.43 53.44 52.85 53.30 4,361,100 -0.12(-0.23%)
Oct 04, 2004 54.24 54.37 53.42 53.42 4,411,787 -0.51(-0.94%)
Oct 01, 2004 54.14 54.64 53.93 53.93 5,292,962 -0.19(-0.35%)
Sep 30, 2004 53.24 54.37 53.13 54.12 6,080,153 +0.81(+1.51%)
Sep 29, 2004 53.36 53.53 52.99 53.31 3,981,322 -0.20(-0.37%)
Sep 28, 2004 52.96 53.63 52.72 53.51 6,089,315 +0.93(+1.78%)
Sep 27, 2004 53.24 53.24 52.57 52.57 4,886,732 -0.67(-1.26%)
Sep 24, 2004 53.37 53.73 53.24 53.24 4,706,005 -0.01(-0.03%)
Sep 23, 2004 54.15 54.23 53.26 53.26 5,874,304 -1.04(-1.91%)
Sep 22, 2004 54.95 54.95 54.16 54.29 4,367,455 -0.91(-1.64%)
Sep 21, 2004 55.00 55.35 54.41 55.20 4,474,739 +0.43(+0.78%)
Sep 20, 2004 55.59 55.66 54.71 54.77 4,120,672 -0.93(-1.68%)
Sep 17, 2004 55.52 56.00 55.31 55.71 5,272,126 +0.18(+0.33%)
Sep 16, 2004 55.63 55.98 55.43 55.52 3,451,553 +0.03(+0.06%)
Sep 15, 2004 56.79 56.79 55.49 55.49 5,488,319 -1.30(-2.29%)
Sep 14, 2004 57.28 57.30 56.74 56.79 3,303,631 -0.49(-0.86%)
Sep 13, 2004 57.31 57.49 57.03 57.28 3,371,755 -0.03(-0.05%)
Sep 10, 2004 56.78 57.32 56.53 57.31 2,724,210 +0.57(+1.00%)
Sep 09, 2004 56.91 57.03 56.67 56.74 2,633,329 +0.00(+0.00%)
Sep 08, 2004 56.99 56.99 56.40 56.74 3,331,856 -0.25(-0.44%)
Sep 07, 2004 56.98 57.24 56.69 56.99 3,228,857 +0.19(+0.33%)
Sep 03, 2004 56.55 56.96 56.41 56.80 2,628,600 +0.27(+0.48%)
Sep 02, 2004 56.00 56.57 55.69 56.53 3,339,540 +0.46(+0.82%)
Sep 01, 2004 55.57 56.23 55.57 56.07 3,035,865 +0.34(+0.61%)
Aug 31, 2004 55.07 55.80 54.92 55.73 3,706,315 +0.72(+1.30%)
Aug 30, 2004 55.15 55.34 54.89 55.02 2,188,530 -0.12(-0.22%)
Aug 27, 2004 54.78 55.29 54.66 55.14 1,676,641 +0.14(+0.26%)
Aug 26, 2004 54.97 55.48 54.84 55.00 2,389,059 +0.05(+0.09%)
Aug 25, 2004 54.37 55.05 53.93 54.95 3,095,565 +0.42(+0.77%)
Aug 24, 2004 54.61 54.77 54.26 54.53 1,975,144 +0.15(+0.27%)
Aug 23, 2004 54.27 54.78 54.14 54.38 2,310,295 +0.06(+0.11%)
Aug 20, 2004 53.87 54.44 53.83 54.32 2,637,910 +0.20(+0.36%)
Aug 19, 2004 53.97 54.25 53.85 54.12 3,308,951 -0.01(-0.02%)
Aug 18, 2004 52.92 54.14 52.65 54.14 4,074,419 +0.89(+1.68%)
Aug 17, 2004 52.88 53.46 52.88 53.24 4,253,078 +0.30(+0.58%)
Aug 16, 2004 52.88 53.14 52.61 52.94 4,291,056 +0.39(+0.73%)
Aug 13, 2004 52.88 53.12 52.24 52.55 3,104,284 -0.09(-0.17%)
Aug 12, 2004 53.47 53.59 52.61 52.64 4,709,551 -0.97(-1.82%)
Aug 11, 2004 53.66 53.79 52.92 53.62 5,026,083 -0.26(-0.48%)
Aug 10, 2004 54.14 54.23 53.01 53.87 5,883,319 +0.11(+0.20%)
Aug 09, 2004 54.00 54.59 53.70 53.76 3,777,985 -0.28(-0.53%)
Aug 06, 2004 54.65 54.94 53.90 54.05 4,771,025 -1.15(-2.08%)
Aug 05, 2004 56.05 56.62 55.14 55.20 3,808,722 -1.09(-1.94%)
Aug 04, 2004 55.76 56.61 55.57 56.29 2,982,518 +0.17(+0.30%)
Aug 03, 2004 56.34 56.40 55.77 56.12 2,625,349 -0.42(-0.74%)
Aug 02, 2004 55.69 56.74 55.42 56.54 3,564,304 +0.81(+1.44%)
Jul 30, 2004 55.57 55.90 55.44 55.73 2,785,979 +0.16(+0.29%)
Jul 29, 2004 55.96 55.96 55.22 55.57 4,171,211 +0.09(+0.16%)
Jul 28, 2004 56.20 56.20 54.64 55.48 6,640,807 -0.72(-1.28%)
Jul 27, 2004 55.48 56.48 55.22 56.20 4,121,855 +0.96(+1.74%)
Jul 26, 2004 55.91 56.17 55.06 55.24 4,951,014 -0.67(-1.20%)
Jul 23, 2004 56.64 56.67 55.69 55.91 4,048,411 -0.73(-1.29%)
Jul 22, 2004 56.18 56.91 56.17 56.64 5,565,014 +0.08(+0.14%)
Jul 21, 2004 57.66 57.66 56.47 56.56 5,256,462 -0.96(-1.67%)
Jul 20, 2004 56.47 57.52 56.34 57.52 7,348,348 +1.32(+2.35%)
Jul 19, 2004 57.86 57.87 55.63 56.20 15,548,317 -3.24(-5.45%)
Jul 16, 2004 60.43 60.43 59.40 59.44 3,760,843 -0.53(-0.88%)
Jul 15, 2004 59.68 60.36 59.67 59.97 3,064,976 +0.29(+0.49%)
Jul 14, 2004 58.58 60.01 58.58 59.68 3,021,679 +0.55(+0.93%)
Jul 13, 2004 59.18 59.47 58.98 59.13 3,367,617 -0.35(-0.59%)
Jul 12, 2004 59.39 59.55 58.84 59.48 2,373,099 +0.17(+0.29%)
Jul 09, 2004 59.69 60.02 59.08 59.31 2,632,295 -0.06(-0.10%)
Jul 08, 2004 59.84 60.23 59.31 59.37 3,463,227 -0.47(-0.78%)
Jul 07, 2004 59.25 59.85 59.12 59.84 3,626,812 +0.60(+1.01%)
Jul 06, 2004 58.92 59.53 58.87 59.25 3,407,516 +0.03(+0.06%)
Jul 02, 2004 59.77 59.81 59.15 59.21 2,529,740 -0.45(-0.76%)
Jul 01, 2004 60.90 60.98 59.41 59.67 3,882,313 -1.25(-2.04%)
Jun 30, 2004 60.78 61.10 60.34 60.91 4,536,360 +0.14(+0.23%)
Jun 29, 2004 60.02 60.90 59.90 60.77 3,809,165 +0.75(+1.25%)
Jun 28, 2004 60.26 60.61 59.75 60.02 2,756,720 +0.02(+0.03%)
Jun 25, 2004 59.96 60.46 59.60 60.00 4,343,220 +0.05(+0.09%)
Jun 24, 2004 60.33 60.44 59.87 59.94 2,771,941 -0.66(-1.08%)
Jun 23, 2004 60.24 60.70 59.92 60.60 4,417,550 +0.03(+0.06%)
Jun 22, 2004 59.41 60.57 59.07 60.57 5,611,119 +1.50(+2.54%)
Jun 21, 2004 58.81 59.48 58.81 59.06 3,589,721 +0.13(+0.22%)
Jun 18, 2004 58.15 59.27 58.15 58.93 5,471,177 +0.78(+1.35%)
Jun 17, 2004 57.52 58.36 57.52 58.15 2,213,504 +0.46(+0.80%)
Jun 16, 2004 57.89 58.02 57.55 57.69 3,504,603 -0.20(-0.35%)
Jun 15, 2004 58.16 58.21 57.54 57.89 2,847,897 +0.27(+0.47%)
Jun 14, 2004 57.93 58.16 57.44 57.62 2,919,271 -0.72(-1.24%)
Jun 10, 2004 57.82 58.38 57.82 58.35 2,446,395 +0.55(+0.95%)
Jun 09, 2004 58.20 58.41 57.80 57.80 2,609,685 -0.49(-0.84%)
Jun 08, 2004 57.38 58.33 57.38 58.28 2,882,032 +0.64(+1.12%)
Jun 07, 2004 57.43 57.86 57.28 57.64 3,610,262 +0.22(+0.38%)
Jun 04, 2004 57.72 57.96 57.35 57.43 2,568,308 +0.06(+0.11%)
Jun 03, 2004 57.83 58.12 57.36 57.36 2,410,043 -0.57(-0.98%)
Jun 02, 2004 57.82 58.10 57.38 57.93 2,708,250 +0.53(+0.92%)
Jun 01, 2004 56.93 57.73 56.85 57.41 3,495,146 +0.18(+0.32%)
May 28, 2004 57.52 57.69 57.02 57.22 2,439,154 -0.26(-0.46%)
May 27, 2004 57.22 58.04 57.12 57.49 4,053,288 +0.64(+1.13%)
May 26, 2004 56.65 57.05 56.52 56.84 2,714,752 +0.24(+0.43%)
May 25, 2004 55.86 56.78 55.27 56.60 4,584,978 +0.74(+1.32%)
May 24, 2004 56.12 56.81 55.79 55.86 3,320,034 -0.25(-0.45%)
May 21, 2004 55.79 56.57 55.77 56.11 2,918,237 +0.49(+0.88%)
May 20, 2004 55.79 56.00 55.51 55.63 3,605,237 -0.07(-0.13%)
May 19, 2004 56.17 57.13 55.63 55.70 3,809,608 -0.55(-0.97%)
May 18, 2004 56.38 56.57 55.96 56.25 4,371,445 -0.07(-0.12%)
May 17, 2004 56.00 56.77 56.00 56.32 4,099,984 -0.40(-0.70%)
May 14, 2004 56.85 57.24 56.41 56.72 4,042,796 -0.47(-0.83%)
May 13, 2004 57.52 57.86 57.01 57.19 3,708,679 -0.57(-0.98%)
May 12, 2004 56.57 57.79 56.51 57.76 4,159,389 +0.81(+1.43%)
May 11, 2004 57.16 57.65 56.56 56.95 4,057,130 +0.41(+0.73%)
May 10, 2004 56.61 56.81 56.09 56.53 4,565,324 -0.60(-1.05%)
May 07, 2004 57.15 57.97 56.92 57.13 3,315,010 -0.23(-0.40%)
May 06, 2004 57.60 57.89 56.86 57.36 4,166,482 -0.66(-1.14%)
May 05, 2004 58.54 58.77 58.00 58.03 3,610,262 -0.51(-0.87%)
May 04, 2004 58.49 59.04 58.21 58.54 4,245,098 -0.36(-0.61%)
May 03, 2004 58.54 59.31 58.38 58.89 3,393,330 +0.37(+0.64%)
Apr 30, 2004 58.23 59.10 58.21 58.52 4,419,767 +0.24(+0.42%)
Apr 29, 2004 58.68 59.21 58.16 58.28 4,679,110 -0.41(-0.69%)
Apr 28, 2004 59.48 59.58 58.61 58.68 3,987,233 -1.12(-1.88%)
Apr 27, 2004 59.06 59.94 59.06 59.81 4,745,017 +0.43(+0.72%)
Apr 26, 2004 59.22 59.73 59.21 59.38 4,298,740 -0.10(-0.17%)
Apr 23, 2004 58.40 60.02 58.20 59.48 7,473,217 +0.64(+1.09%)
Apr 22, 2004 56.69 59.00 56.69 58.84 7,077,774 +2.03(+3.57%)
Apr 21, 2004 56.30 57.10 56.10 56.81 3,230,187 +0.51(+0.90%)
Apr 20, 2004 56.84 57.46 56.29 56.30 4,026,540 -0.38(-0.67%)
Apr 19, 2004 56.81 57.60 56.00 56.68 7,792,408 +0.02(+0.04%)
Apr 16, 2004 56.37 56.73 55.88 56.66 3,301,858 +0.60(+1.06%)
Apr 15, 2004 55.94 56.25 55.56 56.07 3,070,296 +0.13(+0.23%)
Apr 14, 2004 55.25 56.15 55.22 55.94 2,750,661 +0.18(+0.33%)
Apr 13, 2004 56.52 56.61 55.70 55.75 3,543,320 -0.83(-1.47%)
Apr 12, 2004 55.92 56.59 55.90 56.59 2,235,670 +0.81(+1.44%)
Apr 08, 2004 56.13 56.33 55.55 55.78 3,459,089 -0.22(-0.39%)
Apr 07, 2004 55.91 56.16 55.68 56.00 4,363,169 -0.05(-0.10%)
Apr 06, 2004 55.73 56.09 55.56 56.05 2,442,701 +0.05(+0.10%)
Apr 05, 2004 55.42 56.01 55.37 56.00 3,306,143 +0.66(+1.19%)
Apr 02, 2004 55.49 55.59 54.95 55.34 4,269,037 +0.49(+0.90%)
Apr 01, 2004 55.40 55.49 54.75 54.85 4,235,197 -0.55(-1.00%)
Mar 31, 2004 55.44 55.48 54.81 55.40 4,413,117 +0.13(+0.23%)
Mar 30, 2004 54.52 55.34 54.40 55.27 4,434,249 +0.60(+1.09%)
Mar 29, 2004 54.14 54.74 54.13 54.68 3,918,222 +0.55(+1.03%)
Mar 26, 2004 54.54 54.71 53.80 54.12 3,865,319 -0.70(-1.28%)
Mar 25, 2004 54.14 54.83 53.60 54.83 4,743,982 +1.08(+2.00%)
Mar 24, 2004 53.87 54.24 53.54 53.75 3,870,787 -0.12(-0.21%)
Mar 23, 2004 54.14 54.48 53.80 53.87 4,743,244 -0.07(-0.14%)
Mar 22, 2004 53.53 54.13 53.47 53.94 5,701,261 -0.03(-0.06%)
Mar 19, 2004 54.06 54.54 53.93 53.97 5,286,312 -0.08(-0.15%)
Mar 18, 2004 53.61 54.31 53.26 54.06 5,251,585 +0.22(+0.40%)
Mar 17, 2004 53.76 53.99 53.34 53.84 5,488,910 +0.51(+0.95%)
Mar 16, 2004 52.32 53.69 52.32 53.33 11,057,767 +2.67(+5.26%)
Mar 15, 2004 51.50 51.50 50.31 50.67 5,133,071 -0.91(-1.77%)
Mar 12, 2004 50.99 51.63 50.75 51.58 4,912,740 +0.59(+1.15%)
Mar 11, 2004 50.94 52.04 50.84 50.99 6,498,353 -0.44(-0.86%)
Mar 10, 2004 52.63 52.86 51.29 51.43 6,185,073 -1.25(-2.38%)
Mar 09, 2004 52.56 52.88 52.28 52.68 3,848,325 +0.12(+0.23%)
Mar 08, 2004 53.20 53.30 52.49 52.56 3,512,583 -0.67(-1.26%)
Mar 05, 2004 53.32 53.80 53.05 53.23 4,215,839 -0.16(-0.29%)
Mar 04, 2004 53.47 53.70 53.05 53.39 2,883,510 -0.04(-0.08%)
Mar 03, 2004 53.00 53.74 52.99 53.43 4,193,673 +0.43(+0.82%)
Mar 02, 2004 53.43 53.65 52.99 52.99 3,275,849 -0.32(-0.60%)
Mar 01, 2004 53.10 53.53 52.84 53.31 3,494,555 +0.51(+0.97%)
Feb 27, 2004 52.95 53.35 52.51 52.80 4,354,303 -0.11(-0.20%)
Feb 26, 2004 53.00 53.49 52.78 52.91 5,204,298 -0.26(-0.50%)
Feb 25, 2004 53.49 53.93 52.91 53.17 4,577,294 -0.62(-1.14%)
Feb 24, 2004 54.31 54.62 53.55 53.78 3,579,525 -0.65(-1.19%)
Feb 23, 2004 53.97 54.56 53.87 54.43 3,339,392 +0.50(+0.93%)
Feb 20, 2004 53.72 54.31 53.56 53.93 3,542,877 +0.41(+0.76%)
Feb 19, 2004 54.12 54.31 53.41 53.53 3,566,521 -0.38(-0.70%)
Feb 18, 2004 54.27 54.35 53.60 53.91 3,377,075 -0.45(-0.82%)
Feb 17, 2004 54.41 54.62 53.97 54.35 3,982,799 +0.43(+0.80%)
Feb 13, 2004 54.85 54.87 53.92 53.92 4,195,742 -0.88(-1.61%)
Feb 12, 2004 55.08 55.09 54.73 54.80 3,042,219 -0.28(-0.52%)
Feb 11, 2004 54.64 55.12 54.64 55.08 4,199,731 +0.10(+0.18%)
Feb 10, 2004 53.83 55.08 53.53 54.98 4,947,319 +1.26(+2.34%)
Feb 09, 2004 54.00 54.30 53.62 53.72 3,068,966 -0.28(-0.53%)
Feb 06, 2004 53.46 54.20 53.46 54.01 4,017,526 +0.55(+1.03%)
Feb 05, 2004 53.53 53.78 53.25 53.46 3,850,099 -0.30(-0.57%)
Feb 04, 2004 53.39 54.02 53.09 53.76 5,110,314 +0.37(+0.70%)
Feb 03, 2004 53.53 53.65 52.51 53.39 5,545,951 +0.61(+1.15%)
Feb 02, 2004 53.39 53.87 52.49 52.78 5,850,661 -0.74(-1.38%)
Jan 30, 2004 53.60 53.70 53.06 53.52 5,009,089 -0.29(-0.54%)
Jan 29, 2004 54.15 54.31 53.57 53.81 6,931,774 -0.32(-0.60%)
Jan 28, 2004 55.66 55.92 53.84 54.14 6,329,743 -1.42(-2.56%)
Jan 27, 2004 55.94 56.24 55.49 55.56 4,251,896 -0.25(-0.45%)
Jan 26, 2004 55.46 55.93 55.42 55.81 4,323,418 +0.35(+0.62%)
Jan 23, 2004 55.93 55.95 55.32 55.46 3,891,771 -0.10(-0.18%)
Jan 22, 2004 55.48 56.00 55.32 55.56 5,623,384 +0.24(+0.44%)
Jan 21, 2004 54.78 55.92 54.20 55.32 11,396,612 +0.91(+1.67%)
Jan 20, 2004 58.33 58.33 54.20 54.41 14,389,179 -3.43(-5.93%)
Jan 16, 2004 57.49 58.11 57.39 57.85 5,372,908 +0.80(+1.40%)
Jan 15, 2004 56.64 57.20 56.23 57.05 3,841,528 +0.41(+0.72%)
Jan 14, 2004 56.25 56.82 56.23 56.64 3,085,960 +0.55(+0.99%)
Jan 13, 2004 56.20 56.47 55.84 56.09 3,191,471 -0.20(-0.35%)
Jan 12, 2004 55.86 56.38 55.65 56.28 4,198,697 +0.52(+0.93%)
Jan 09, 2004 55.73 56.30 55.50 55.76 4,892,200 -0.19(-0.34%)
Jan 08, 2004 56.33 56.34 55.75 55.95 5,156,271 -0.38(-0.67%)
Jan 07, 2004 56.92 57.01 55.96 56.33 6,344,816 -0.99(-1.72%)
Jan 06, 2004 57.18 57.49 57.11 57.32 4,408,240 -0.18(-0.31%)
Jan 05, 2004 56.56 57.52 56.38 57.49 4,411,344 +1.08(+1.91%)
Jan 02, 2004 57.52 57.65 56.24 56.42 3,829,854 -1.12(-1.95%)
Dec 31, 2003 57.17 57.57 57.11 57.54 2,403,245 +0.51(+0.89%)
Dec 30, 2003 57.11 57.26 56.86 57.03 2,157,054 -0.15(-0.26%)
Dec 29, 2003 56.92 57.25 56.55 57.18 3,467,217 +0.20(+0.34%)
Dec 26, 2003 57.07 57.27 56.90 56.99 1,291,838 -0.02(-0.04%)
Dec 24, 2003 57.26 57.31 56.99 57.01 1,134,016 -0.25(-0.44%)
Dec 23, 2003 57.62 57.63 56.90 57.26 3,616,468 -0.43(-0.75%)
Dec 22, 2003 57.10 57.79 57.08 57.69 4,226,626 +0.80(+1.40%)
Dec 19, 2003 56.54 57.34 56.54 56.89 6,726,220 +0.43(+0.77%)
Dec 18, 2003 56.51 56.51 56.10 56.46 4,303,469 -0.02(-0.04%)
Dec 17, 2003 56.16 56.51 55.84 56.48 2,988,429 +0.32(+0.58%)
Dec 16, 2003 55.49 56.25 55.49 56.15 3,642,033 +0.66(+1.20%)
Dec 15, 2003 55.86 56.46 55.32 55.49 5,260,895 +0.36(+0.65%)
Dec 12, 2003 55.19 55.56 54.68 55.13 3,308,064 +0.16(+0.28%)
Dec 11, 2003 54.94 55.29 54.68 54.98 3,953,688 +0.20(+0.37%)
Dec 10, 2003 55.56 55.56 54.59 54.77 3,271,564 -0.73(-1.32%)
Dec 09, 2003 55.56 56.03 55.33 55.50 4,184,363 +0.05(+0.09%)
Dec 08, 2003 54.68 55.48 54.64 55.46 3,541,103 +0.82(+1.50%)
Dec 05, 2003 54.73 55.11 54.59 54.64 3,000,695 -0.38(-0.69%)
Dec 04, 2003 54.62 55.06 54.58 55.02 3,131,031 +0.21(+0.38%)
Dec 03, 2003 54.71 55.25 54.65 54.81 4,287,509 +0.03(+0.05%)
Dec 02, 2003 55.07 55.15 54.66 54.78 3,929,010 -0.45(-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.