Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 48.30 48.79 48.30 48.69 3,365,270 +0.26(+0.54%)
Oct 28, 2004 48.35 48.84 48.27 48.43 3,588,783 -0.26(-0.54%)
Oct 27, 2004 47.59 48.84 47.38 48.69 5,630,185 +0.85(+1.77%)
Oct 26, 2004 47.33 47.87 47.24 47.84 5,803,355 +0.41(+0.86%)
Oct 25, 2004 47.31 47.74 47.11 47.44 4,662,375 -0.19(-0.41%)
Oct 22, 2004 48.87 48.96 47.45 47.63 6,379,740 -1.08(-2.22%)
Oct 21, 2004 48.30 48.82 48.06 48.71 6,472,140 +0.50(+1.04%)
Oct 20, 2004 47.41 48.40 46.98 48.21 8,518,481 +0.89(+1.87%)
Oct 19, 2004 48.21 48.34 47.23 47.32 7,802,381 -0.45(-0.93%)
Oct 18, 2004 47.08 48.09 46.02 47.77 23,052,518 -1.18(-2.41%)
Oct 15, 2004 48.74 49.31 48.74 48.95 5,106,691 +0.24(+0.49%)
Oct 14, 2004 49.06 49.17 48.52 48.71 4,827,102 -0.24(-0.49%)
Oct 13, 2004 49.87 49.97 48.39 48.95 5,968,241 -0.41(-0.83%)
Oct 12, 2004 49.68 49.71 49.29 49.36 3,569,347 -0.37(-0.74%)
Oct 11, 2004 49.90 50.14 49.73 49.73 2,484,922 -0.03(-0.05%)
Oct 08, 2004 50.07 50.07 49.48 49.75 4,165,805 -0.25(-0.50%)
Oct 07, 2004 51.45 51.45 50.00 50.00 4,243,867 -0.93(-1.82%)
Oct 06, 2004 49.98 51.00 49.75 50.93 5,504,171 +1.49(+3.02%)
Oct 05, 2004 49.56 49.57 49.02 49.44 4,701,565 -0.11(-0.23%)
Oct 04, 2004 50.31 50.44 49.55 49.55 4,756,209 -0.47(-0.94%)
Oct 01, 2004 50.22 50.69 50.02 50.02 5,706,176 -0.18(-0.35%)
Sep 30, 2004 49.39 50.43 49.28 50.20 6,554,822 +0.75(+1.51%)
Sep 29, 2004 49.49 49.65 49.15 49.45 4,292,138 -0.18(-0.37%)
Sep 28, 2004 49.12 49.75 48.90 49.63 6,564,699 +0.87(+1.78%)
Sep 27, 2004 49.39 49.39 48.77 48.77 5,268,232 -0.62(-1.26%)
Sep 24, 2004 49.51 49.84 49.39 49.39 5,073,395 -0.01(-0.03%)
Sep 23, 2004 50.23 50.30 49.40 49.40 6,332,903 -0.96(-1.91%)
Sep 22, 2004 50.97 50.97 50.24 50.36 4,708,416 -0.84(-1.64%)
Sep 21, 2004 51.01 51.35 50.47 51.20 4,824,075 +0.40(+0.78%)
Sep 20, 2004 51.57 51.63 50.75 50.81 4,442,367 -0.87(-1.68%)
Sep 17, 2004 51.50 51.95 51.30 51.67 5,683,713 +0.17(+0.33%)
Sep 16, 2004 51.60 51.92 51.42 51.50 3,721,010 +0.03(+0.06%)
Sep 15, 2004 52.68 52.68 51.47 51.47 5,916,784 -1.21(-2.29%)
Sep 14, 2004 53.14 53.15 52.63 52.68 3,561,541 -0.46(-0.86%)
Sep 13, 2004 53.16 53.33 52.90 53.14 3,634,983 -0.03(-0.05%)
Sep 10, 2004 52.66 53.17 52.43 53.16 2,936,885 +0.53(+1.00%)
Sep 09, 2004 52.79 52.90 52.57 52.63 2,838,909 +0.00(+0.00%)
Sep 08, 2004 52.87 52.87 52.32 52.63 3,591,969 -0.23(-0.44%)
Sep 07, 2004 52.85 53.10 52.58 52.87 3,480,930 +0.18(+0.33%)
Sep 03, 2004 52.46 52.83 52.33 52.69 2,833,811 +0.25(+0.48%)
Sep 02, 2004 51.95 52.48 51.66 52.44 3,600,253 +0.43(+0.82%)
Sep 01, 2004 51.55 52.16 51.55 52.01 3,272,870 +0.31(+0.61%)
Aug 31, 2004 51.08 51.76 50.94 51.70 3,995,661 +0.67(+1.30%)
Aug 30, 2004 51.16 51.33 50.91 51.03 2,359,385 -0.11(-0.22%)
Aug 27, 2004 50.81 51.28 50.70 51.15 1,807,534 +0.13(+0.26%)
Aug 26, 2004 50.99 51.46 50.87 51.01 2,575,569 +0.04(+0.09%)
Aug 25, 2004 50.44 51.06 50.03 50.97 3,337,232 +0.39(+0.77%)
Aug 24, 2004 50.66 50.81 50.33 50.58 2,129,341 +0.14(+0.27%)
Aug 23, 2004 50.34 50.81 50.22 50.44 2,490,657 +0.06(+0.11%)
Aug 20, 2004 49.97 50.50 49.93 50.39 2,843,848 +0.18(+0.36%)
Aug 19, 2004 50.06 50.32 49.95 50.20 3,567,276 -0.01(-0.03%)
Aug 18, 2004 49.09 50.22 48.84 50.22 4,392,503 +0.83(+1.68%)
Aug 17, 2004 49.06 49.59 49.06 49.39 4,585,109 +0.28(+0.58%)
Aug 16, 2004 49.06 49.29 48.80 49.11 4,626,052 +0.36(+0.73%)
Aug 13, 2004 49.06 49.27 48.46 48.75 3,346,631 -0.08(-0.17%)
Aug 12, 2004 49.60 49.71 48.80 48.83 5,077,219 -0.90(-1.82%)
Aug 11, 2004 49.78 49.90 49.09 49.73 5,418,462 -0.24(-0.48%)
Aug 10, 2004 50.22 50.30 49.17 49.97 6,342,621 +0.10(+0.20%)
Aug 09, 2004 50.09 50.64 49.81 49.87 4,072,927 -0.26(-0.53%)
Aug 06, 2004 50.69 50.96 50.00 50.13 5,143,492 -1.07(-2.08%)
Aug 05, 2004 51.99 52.52 51.15 51.20 4,106,063 -1.01(-1.94%)
Aug 04, 2004 51.72 52.51 51.55 52.21 3,215,359 +0.16(+0.30%)
Aug 03, 2004 52.26 52.31 51.73 52.06 2,830,306 -0.39(-0.74%)
Aug 02, 2004 51.66 52.63 51.41 52.44 3,842,564 +0.75(+1.44%)
Jul 30, 2004 51.55 51.85 51.43 51.70 3,003,477 +0.15(+0.29%)
Jul 29, 2004 51.91 51.91 51.22 51.55 4,496,852 +0.08(+0.16%)
Jul 28, 2004 52.13 52.13 50.69 51.47 7,159,245 -0.67(-1.28%)
Jul 27, 2004 51.46 52.39 51.22 52.13 4,443,642 +0.89(+1.74%)
Jul 26, 2004 51.86 52.10 51.08 51.24 5,337,532 -0.62(-1.20%)
Jul 23, 2004 52.54 52.57 51.66 51.86 4,364,465 -0.68(-1.29%)
Jul 22, 2004 52.11 52.79 52.10 52.54 5,999,466 +0.08(+0.14%)
Jul 21, 2004 53.48 53.48 52.38 52.46 5,666,826 -0.89(-1.67%)
Jul 20, 2004 52.38 53.35 52.26 53.35 7,922,023 +1.22(+2.35%)
Jul 19, 2004 53.67 53.68 51.60 52.13 16,762,152 -3.01(-5.45%)
Jul 16, 2004 56.05 56.05 55.10 55.14 4,054,447 -0.49(-0.88%)
Jul 15, 2004 55.36 55.99 55.35 55.63 3,304,255 +0.27(+0.49%)
Jul 14, 2004 54.34 55.66 54.34 55.36 3,257,577 +0.51(+0.93%)
Jul 13, 2004 54.89 55.16 54.70 54.85 3,630,522 -0.33(-0.59%)
Jul 12, 2004 55.09 55.24 54.58 55.18 2,558,364 +0.16(+0.29%)
Jul 09, 2004 55.36 55.67 54.80 55.02 2,837,794 -0.06(-0.10%)
Jul 08, 2004 55.51 55.87 55.01 55.07 3,733,596 -0.43(-0.78%)
Jul 07, 2004 54.96 55.51 54.84 55.51 3,909,952 +0.55(+1.01%)
Jul 06, 2004 54.65 55.22 54.61 54.96 3,673,536 +0.03(+0.06%)
Jul 02, 2004 55.45 55.48 54.87 54.92 2,727,233 -0.42(-0.76%)
Jul 01, 2004 56.49 56.56 55.11 55.34 4,185,400 -1.16(-2.04%)
Jun 30, 2004 56.38 56.68 55.97 56.50 4,890,507 +0.13(+0.23%)
Jun 29, 2004 55.67 56.49 55.56 56.37 4,106,541 +0.70(+1.25%)
Jun 28, 2004 55.90 56.22 55.42 55.67 2,971,933 +0.02(+0.03%)
Jun 25, 2004 55.61 56.09 55.28 55.65 4,682,289 +0.05(+0.09%)
Jun 24, 2004 55.96 56.07 55.53 55.60 2,988,342 -0.61(-1.08%)
Jun 23, 2004 55.88 56.31 55.58 56.21 4,762,422 +0.03(+0.06%)
Jun 22, 2004 55.11 56.18 54.79 56.18 6,049,171 +1.39(+2.54%)
Jun 21, 2004 54.55 55.17 54.55 54.79 3,869,965 +0.12(+0.22%)
Jun 18, 2004 53.94 54.98 53.94 54.67 5,898,304 +0.73(+1.35%)
Jun 17, 2004 53.35 54.13 53.35 53.94 2,386,309 +0.43(+0.80%)
Jun 16, 2004 53.70 53.82 53.38 53.51 3,778,203 -0.19(-0.35%)
Jun 15, 2004 53.95 54.00 53.37 53.70 3,070,228 +0.25(+0.47%)
Jun 14, 2004 53.73 53.95 53.28 53.45 3,147,175 -0.67(-1.24%)
Jun 10, 2004 53.63 54.15 53.63 54.12 2,637,382 +0.51(+0.95%)
Jun 09, 2004 53.98 54.18 53.61 53.61 2,813,419 -0.45(-0.84%)
Jun 08, 2004 53.23 54.10 53.22 54.06 3,107,028 +0.60(+1.12%)
Jun 07, 2004 53.27 53.67 53.14 53.47 3,892,110 +0.20(+0.38%)
Jun 04, 2004 53.54 53.76 53.20 53.27 2,768,813 +0.06(+0.11%)
Jun 03, 2004 53.64 53.91 53.21 53.21 2,598,191 -0.53(-0.98%)
Jun 02, 2004 53.64 53.89 53.23 53.74 2,919,679 +0.49(+0.92%)
Jun 01, 2004 52.81 53.55 52.73 53.25 3,768,007 +0.17(+0.32%)
May 28, 2004 53.35 53.51 52.89 53.08 2,629,575 -0.24(-0.46%)
May 27, 2004 53.07 53.84 52.98 53.32 4,369,722 +0.60(+1.13%)
May 26, 2004 52.55 52.92 52.43 52.73 2,926,689 +0.23(+0.43%)
May 25, 2004 51.81 52.66 51.26 52.50 4,942,920 +0.68(+1.32%)
May 24, 2004 52.06 52.70 51.75 51.82 3,579,224 -0.23(-0.45%)
May 21, 2004 51.75 52.48 51.74 52.05 3,146,059 +0.45(+0.88%)
May 20, 2004 51.75 51.95 51.49 51.60 3,886,693 -0.07(-0.13%)
May 19, 2004 52.10 53.00 51.60 51.67 4,107,019 -0.51(-0.97%)
May 18, 2004 52.30 52.48 51.91 52.17 4,712,717 -0.06(-0.12%)
May 17, 2004 51.95 52.66 51.94 52.24 4,420,064 -0.37(-0.70%)
May 14, 2004 52.73 53.09 52.33 52.61 4,358,411 -0.44(-0.83%)
May 13, 2004 53.35 53.67 52.88 53.05 3,998,210 -0.53(-0.98%)
May 12, 2004 52.48 53.61 52.42 53.57 4,484,107 +0.75(+1.43%)
May 11, 2004 53.02 53.47 52.46 52.82 4,373,864 +0.38(+0.73%)
May 10, 2004 52.51 52.70 52.03 52.44 4,921,732 -0.56(-1.05%)
May 07, 2004 53.01 53.78 52.80 53.00 3,573,808 -0.21(-0.40%)
May 06, 2004 53.43 53.70 52.75 53.21 4,491,754 -0.62(-1.14%)
May 05, 2004 54.30 54.52 53.80 53.83 3,892,110 -0.47(-0.87%)
May 04, 2004 54.25 54.77 54.00 54.30 4,576,507 -0.33(-0.61%)
May 03, 2004 54.30 55.02 54.15 54.63 3,658,242 +0.35(+0.64%)
Apr 30, 2004 54.01 54.82 54.00 54.28 4,764,811 +0.23(+0.42%)
Apr 29, 2004 54.43 54.92 53.95 54.06 5,044,401 -0.38(-0.69%)
Apr 28, 2004 55.18 55.27 54.37 54.43 4,298,510 -1.04(-1.88%)
Apr 27, 2004 54.79 55.60 54.79 55.48 5,115,453 +0.40(+0.72%)
Apr 26, 2004 54.93 55.40 54.92 55.08 4,634,336 -0.09(-0.17%)
Apr 23, 2004 54.17 55.68 53.98 55.18 8,056,640 +0.60(+1.09%)
Apr 22, 2004 52.59 54.72 52.59 54.58 7,630,326 +1.88(+3.57%)
Apr 21, 2004 52.23 52.97 52.04 52.70 3,482,363 +0.47(+0.90%)
Apr 20, 2004 52.73 53.30 52.21 52.23 4,340,887 -0.35(-0.67%)
Apr 19, 2004 52.70 53.43 51.95 52.58 8,400,751 +0.02(+0.04%)
Apr 16, 2004 52.29 52.62 51.84 52.56 3,559,629 +0.55(+1.06%)
Apr 15, 2004 51.89 52.17 51.53 52.01 3,309,990 +0.12(+0.23%)
Apr 14, 2004 51.25 52.08 51.22 51.89 2,965,402 +0.17(+0.33%)
Apr 13, 2004 52.43 52.51 51.67 51.72 3,819,942 -0.77(-1.47%)
Apr 12, 2004 51.87 52.49 51.85 52.49 2,410,205 +0.75(+1.44%)
Apr 08, 2004 52.07 52.25 51.53 51.74 3,729,135 -0.20(-0.39%)
Apr 07, 2004 51.86 52.09 51.65 51.94 4,703,796 -0.05(-0.10%)
Apr 06, 2004 51.69 52.03 51.53 51.99 2,633,399 +0.05(+0.10%)
Apr 05, 2004 51.41 51.96 51.36 51.94 3,564,249 +0.61(+1.19%)
Apr 02, 2004 51.47 51.57 50.97 51.33 4,602,315 +0.46(+0.90%)
Apr 01, 2004 51.39 51.47 50.78 50.88 4,565,833 -0.51(-1.00%)
Mar 31, 2004 51.43 51.46 50.84 51.39 4,757,642 +0.12(+0.23%)
Mar 30, 2004 50.57 51.33 50.46 51.27 4,780,424 +0.55(+1.09%)
Mar 29, 2004 50.22 50.78 50.21 50.72 4,224,112 +0.51(+1.03%)
Mar 26, 2004 50.59 50.74 49.90 50.20 4,167,079 -0.65(-1.28%)
Mar 25, 2004 50.22 50.86 49.72 50.86 5,114,338 +1.00(+2.00%)
Mar 24, 2004 49.97 50.31 49.66 49.86 4,172,974 -0.11(-0.21%)
Mar 23, 2004 50.22 50.53 49.90 49.97 5,113,542 -0.07(-0.14%)
Mar 22, 2004 49.65 50.21 49.60 50.03 6,146,350 -0.03(-0.06%)
Mar 19, 2004 50.14 50.59 50.03 50.07 5,699,007 -0.08(-0.15%)
Mar 18, 2004 49.73 50.37 49.40 50.14 5,661,569 +0.20(+0.40%)
Mar 17, 2004 49.87 50.08 49.48 49.94 5,917,421 +0.47(+0.95%)
Mar 16, 2004 48.53 49.80 48.53 49.47 11,921,030 +2.47(+5.26%)
Mar 15, 2004 47.77 47.77 46.67 47.00 5,533,802 -0.85(-1.77%)
Mar 12, 2004 47.30 47.89 47.08 47.84 5,296,271 +0.55(+1.15%)
Mar 11, 2004 47.25 48.27 47.16 47.30 7,005,670 -0.41(-0.86%)
Mar 10, 2004 48.82 49.03 47.58 47.71 6,667,932 -1.16(-2.38%)
Mar 09, 2004 48.75 49.06 48.49 48.87 4,148,758 +0.11(+0.23%)
Mar 08, 2004 49.35 49.44 48.68 48.75 3,786,805 -0.62(-1.26%)
Mar 05, 2004 49.46 49.90 49.21 49.38 4,544,963 -0.14(-0.29%)
Mar 04, 2004 49.59 49.81 49.21 49.52 3,108,621 -0.04(-0.08%)
Mar 03, 2004 49.16 49.85 49.16 49.56 4,521,067 +0.40(+0.82%)
Mar 02, 2004 49.56 49.76 49.16 49.16 3,531,590 -0.30(-0.60%)
Mar 01, 2004 49.26 49.65 49.02 49.45 3,767,370 +0.48(+0.97%)
Feb 27, 2004 49.12 49.49 48.71 48.97 4,694,237 -0.10(-0.20%)
Feb 26, 2004 49.16 49.61 48.96 49.07 5,610,590 -0.24(-0.50%)
Feb 25, 2004 49.62 50.03 49.08 49.32 4,934,636 -0.57(-1.15%)
Feb 24, 2004 50.37 50.66 49.68 49.89 3,858,973 -0.60(-1.19%)
Feb 23, 2004 50.06 50.61 49.97 50.49 3,600,094 +0.46(+0.93%)
Feb 20, 2004 49.83 50.37 49.68 50.03 3,819,464 +0.38(+0.76%)
Feb 19, 2004 50.20 50.38 49.54 49.65 3,844,954 -0.35(-0.70%)
Feb 18, 2004 50.34 50.42 49.71 50.00 3,640,718 -0.41(-0.82%)
Feb 17, 2004 50.47 50.67 50.06 50.42 4,293,731 +0.40(+0.80%)
Feb 13, 2004 50.88 50.89 50.02 50.02 4,523,297 -0.82(-1.61%)
Feb 12, 2004 51.10 51.10 50.76 50.83 3,279,721 -0.26(-0.52%)
Feb 11, 2004 50.69 51.13 50.68 51.10 4,527,598 +0.09(+0.18%)
Feb 10, 2004 49.93 51.10 49.65 51.00 5,333,549 +1.17(+2.34%)
Feb 09, 2004 50.09 50.37 49.73 49.83 3,308,556 -0.26(-0.53%)
Feb 06, 2004 49.59 50.28 49.59 50.10 4,331,169 +0.51(+1.03%)
Feb 05, 2004 49.65 49.89 49.39 49.59 4,150,670 -0.28(-0.57%)
Feb 04, 2004 49.53 50.10 49.24 49.87 5,509,268 +0.35(+0.70%)
Feb 03, 2004 49.65 49.76 48.71 49.53 5,978,915 +0.56(+1.15%)
Feb 02, 2004 49.52 49.97 48.69 48.96 6,307,413 -0.68(-1.38%)
Jan 30, 2004 49.71 49.81 49.22 49.65 5,400,141 -0.27(-0.54%)
Jan 29, 2004 50.23 50.37 49.69 49.92 7,472,927 -0.30(-0.60%)
Jan 28, 2004 51.63 51.87 49.94 50.22 6,823,897 -1.32(-2.56%)
Jan 27, 2004 51.89 52.17 51.47 51.53 4,583,835 -0.23(-0.45%)
Jan 26, 2004 51.45 51.88 51.41 51.77 4,660,941 +0.32(+0.62%)
Jan 23, 2004 51.88 51.90 51.31 51.45 4,195,596 -0.09(-0.18%)
Jan 22, 2004 51.46 51.95 51.31 51.54 6,062,394 +0.23(+0.44%)
Jan 21, 2004 50.81 51.87 50.28 51.31 12,286,329 +0.84(+1.67%)
Jan 20, 2004 54.11 54.11 50.28 50.47 15,512,522 -3.18(-5.93%)
Jan 16, 2004 53.32 53.90 53.24 53.66 5,792,363 +0.74(+1.40%)
Jan 15, 2004 52.54 53.06 52.16 52.92 4,141,430 +0.38(+0.72%)
Jan 14, 2004 52.18 52.71 52.16 52.54 3,326,877 +0.51(+0.99%)
Jan 13, 2004 52.13 52.38 51.79 52.02 3,440,624 -0.18(-0.35%)
Jan 12, 2004 51.81 52.29 51.62 52.21 4,526,483 +0.48(+0.93%)
Jan 09, 2004 51.69 52.23 51.48 51.72 5,274,126 -0.18(-0.34%)
Jan 08, 2004 52.25 52.26 51.71 51.90 5,558,814 -0.35(-0.67%)
Jan 07, 2004 52.80 52.88 51.91 52.25 6,840,147 -0.92(-1.72%)
Jan 06, 2004 53.04 53.33 52.98 53.17 4,752,385 -0.16(-0.31%)
Jan 05, 2004 52.46 53.35 52.30 53.33 4,755,731 +1.00(+1.91%)
Jan 02, 2004 53.35 53.47 52.17 52.33 4,128,845 -1.04(-1.95%)
Dec 31, 2003 53.03 53.41 52.98 53.37 2,590,863 +0.47(+0.89%)
Dec 30, 2003 52.98 53.11 52.74 52.90 2,325,452 -0.14(-0.26%)
Dec 29, 2003 52.80 53.10 52.46 53.04 3,737,897 +0.18(+0.34%)
Dec 26, 2003 52.93 53.12 52.78 52.86 1,392,690 -0.02(-0.04%)
Dec 24, 2003 53.11 53.16 52.86 52.88 1,222,547 -0.23(-0.44%)
Dec 23, 2003 53.45 53.46 52.78 53.11 3,898,801 -0.40(-0.75%)
Dec 22, 2003 52.97 53.61 52.95 53.51 4,556,593 +0.74(+1.40%)
Dec 19, 2003 52.44 53.19 52.44 52.77 7,251,327 +0.40(+0.77%)
Dec 18, 2003 52.41 52.41 52.04 52.37 4,639,434 -0.02(-0.04%)
Dec 17, 2003 52.09 52.42 51.80 52.39 3,221,732 +0.30(+0.58%)
Dec 16, 2003 51.47 52.18 51.47 52.09 3,926,361 +0.62(+1.20%)
Dec 15, 2003 51.81 52.38 51.31 51.47 5,671,606 +0.33(+0.65%)
Dec 12, 2003 51.20 51.53 50.72 51.14 3,566,320 +0.14(+0.28%)
Dec 11, 2003 50.96 51.28 50.72 50.99 4,262,347 +0.19(+0.37%)
Dec 10, 2003 51.53 51.54 50.64 50.81 3,526,970 -0.68(-1.32%)
Dec 09, 2003 51.53 51.97 51.32 51.48 4,511,030 +0.04(+0.09%)
Dec 08, 2003 50.72 51.46 50.68 51.44 3,817,552 +0.76(+1.50%)
Dec 05, 2003 50.77 51.12 50.64 50.68 3,234,955 -0.35(-0.69%)
Dec 04, 2003 50.67 51.08 50.62 51.03 3,375,466 +0.19(+0.38%)
Dec 03, 2003 50.75 51.25 50.69 50.84 4,622,229 +0.03(+0.05%)
Dec 02, 2003 51.08 51.15 50.71 50.81 4,235,742 -0.42(-0.82%)
Dec 01, 2003 49.90 51.25 49.84 51.23 5,403,964 +1.62(+3.26%)
Nov 28, 2003 49.37 49.74 49.31 49.61 1,131,581 -0.15(-0.30%)
Nov 26, 2003 49.87 49.90 49.37 49.76 2,482,851 +0.07(+0.14%)
Nov 25, 2003 49.90 49.90 49.34 49.70 3,407,806 -0.24(-0.49%)
Nov 24, 2003 48.93 50.00 48.85 49.94 4,480,443 +1.29(+2.64%)
Nov 21, 2003 48.32 48.79 48.18 48.65 3,266,179 +0.45(+0.92%)
Nov 20, 2003 47.77 48.63 47.71 48.21 4,533,971 -0.03(-0.07%)
Nov 19, 2003 48.30 48.33 47.93 48.24 5,078,015 -0.23(-0.47%)
Nov 18, 2003 49.08 49.41 48.37 48.47 4,590,526 -0.62(-1.25%)
Nov 17, 2003 49.29 49.29 48.55 49.08 3,975,588 -0.21(-0.43%)
Nov 14, 2003 50.15 50.32 49.09 49.29 3,919,670 -0.70(-1.41%)
Nov 13, 2003 49.45 50.05 49.21 50.00 3,073,573 +0.47(+0.95%)
Nov 12, 2003 49.27 49.58 49.00 49.53 3,243,239 +0.25(+0.51%)
Nov 11, 2003 49.49 49.57 49.09 49.27 3,581,295 -0.21(-0.43%)
Nov 10, 2003 49.61 49.75 49.37 49.49 2,772,636 -0.13(-0.25%)
Nov 07, 2003 50.00 50.15 49.50 49.61 3,358,101 -0.35(-0.70%)
Nov 06, 2003 49.29 50.05 49.29 49.97 3,771,830 +0.27(+0.54%)
Nov 05, 2003 49.90 50.22 49.35 49.70 4,344,710 -0.21(-0.42%)
Nov 04, 2003 49.37 50.08 49.27 49.90 4,624,778 +0.45(+0.90%)
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.