Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 43.82 44.10 43.51 43.59 7,863,280 -0.22(-0.51%)
Nov 29, 2004 43.93 44.17 43.47 43.82 5,690,914 -0.09(-0.20%)
Nov 26, 2004 43.82 44.06 43.82 43.90 2,078,884 -0.05(-0.11%)
Nov 24, 2004 43.91 44.08 43.84 43.95 4,776,358 +0.01(+0.01%)
Nov 23, 2004 44.22 44.23 43.84 43.95 5,411,928 -0.27(-0.62%)
Nov 22, 2004 44.34 44.34 44.02 44.22 5,134,220 -0.12(-0.26%)
Nov 19, 2004 45.00 45.05 44.24 44.34 4,694,196 -0.78(-1.72%)
Nov 18, 2004 44.91 45.21 44.91 45.11 3,991,253 +0.08(+0.17%)
Nov 17, 2004 44.90 45.40 44.75 45.04 5,148,644 +0.25(+0.56%)
Nov 16, 2004 45.02 45.03 44.68 44.79 5,158,686 -0.28(-0.62%)
Nov 15, 2004 45.35 45.40 44.93 45.06 5,577,165 -0.22(-0.48%)
Nov 12, 2004 44.91 45.28 44.86 45.28 4,887,551 +0.44(+0.98%)
Nov 11, 2004 44.56 44.92 44.31 44.85 4,651,289 +0.56(+1.27%)
Nov 10, 2004 44.43 44.53 44.11 44.28 5,242,309 -0.19(-0.42%)
Nov 09, 2004 44.71 44.83 44.26 44.47 3,849,387 -0.10(-0.23%)
Nov 08, 2004 44.58 44.80 44.27 44.57 5,420,874 -0.01(-0.02%)
Nov 05, 2004 42.99 44.70 42.99 44.58 12,318,111 +1.82(+4.25%)
Nov 04, 2004 41.37 42.80 41.11 42.76 11,389,497 +1.53(+3.71%)
Nov 03, 2004 41.62 42.56 41.13 41.24 10,128,399 -0.32(-0.78%)
Nov 02, 2004 41.82 42.58 41.41 41.56 7,107,389 -0.56(-1.34%)
Nov 01, 2004 42.45 42.45 41.70 42.12 5,304,752 -0.36(-0.85%)
Oct 29, 2004 42.15 42.57 42.15 42.48 3,856,872 +0.23(+0.54%)
Oct 28, 2004 42.19 42.62 42.12 42.25 4,113,036 -0.23(-0.54%)
Oct 27, 2004 41.52 42.62 41.34 42.48 6,452,648 +0.74(+1.77%)
Oct 26, 2004 41.30 41.77 41.22 41.75 6,651,115 +0.36(+0.86%)
Oct 25, 2004 41.28 41.66 41.10 41.39 5,343,459 -0.17(-0.41%)
Oct 22, 2004 42.64 42.72 41.41 41.56 7,311,699 -0.94(-2.22%)
Oct 21, 2004 42.15 42.59 41.93 42.50 7,417,597 +0.44(+1.04%)
Oct 20, 2004 41.37 42.23 40.99 42.06 9,762,869 +0.77(+1.87%)
Oct 19, 2004 42.06 42.18 41.21 41.29 8,942,161 -0.39(-0.93%)
Oct 18, 2004 41.08 41.96 40.15 41.68 26,420,054 -1.03(-2.41%)
Oct 15, 2004 42.53 43.02 42.53 42.71 5,852,682 +0.21(+0.49%)
Oct 14, 2004 42.80 42.90 42.34 42.50 5,532,250 -0.21(-0.49%)
Oct 13, 2004 43.51 43.60 42.22 42.71 6,840,088 -0.36(-0.83%)
Oct 12, 2004 43.35 43.38 43.01 43.07 4,090,761 -0.32(-0.74%)
Oct 11, 2004 43.54 43.75 43.39 43.39 2,847,922 -0.02(-0.05%)
Oct 08, 2004 43.68 43.69 43.17 43.41 4,774,350 -0.22(-0.50%)
Oct 07, 2004 44.89 44.89 43.62 43.63 4,863,815 -0.81(-1.82%)
Oct 06, 2004 43.61 44.50 43.41 44.44 6,308,225 +1.30(+3.02%)
Oct 05, 2004 43.24 43.25 42.78 43.14 5,388,375 -0.10(-0.23%)
Oct 04, 2004 43.90 44.01 43.24 43.24 5,451,000 -0.41(-0.94%)
Oct 01, 2004 43.82 44.23 43.65 43.65 6,539,740 -0.15(-0.35%)
Sep 30, 2004 43.09 44.00 43.00 43.80 7,512,357 +0.65(+1.51%)
Sep 29, 2004 43.19 43.32 42.88 43.15 4,919,138 -0.16(-0.37%)
Sep 28, 2004 42.86 43.41 42.67 43.31 7,523,677 +0.76(+1.78%)
Sep 27, 2004 43.09 43.09 42.55 42.55 6,037,821 -0.54(-1.26%)
Sep 24, 2004 43.20 43.49 43.09 43.09 5,814,522 -0.01(-0.03%)
Sep 23, 2004 43.83 43.89 43.10 43.10 7,258,019 -0.84(-1.91%)
Sep 22, 2004 44.47 44.47 43.83 43.94 5,396,226 -0.73(-1.64%)
Sep 21, 2004 44.51 44.80 44.03 44.68 5,528,781 +0.35(+0.78%)
Sep 20, 2004 44.99 45.05 44.28 44.33 5,091,313 -0.76(-1.68%)
Sep 17, 2004 44.94 45.33 44.76 45.09 6,513,996 +0.15(+0.33%)
Sep 16, 2004 45.02 45.31 44.86 44.94 4,264,579 +0.03(+0.06%)
Sep 15, 2004 45.96 45.96 44.91 44.91 6,781,114 -1.05(-2.29%)
Sep 14, 2004 46.36 46.38 45.92 45.96 4,081,814 -0.40(-0.86%)
Sep 13, 2004 46.38 46.53 46.15 46.36 4,165,985 -0.02(-0.05%)
Sep 10, 2004 45.95 46.40 45.75 46.38 3,365,908 +0.46(+1.00%)
Sep 09, 2004 46.06 46.16 45.87 45.92 3,253,620 +0.00(+0.00%)
Sep 08, 2004 46.13 46.13 45.65 45.92 4,116,687 -0.20(-0.44%)
Sep 07, 2004 46.12 46.33 45.88 46.13 3,989,427 +0.15(+0.33%)
Sep 03, 2004 45.77 46.10 45.66 45.97 3,247,777 +0.22(+0.48%)
Sep 02, 2004 45.33 45.79 45.08 45.75 4,126,182 +0.37(+0.82%)
Sep 01, 2004 44.98 45.51 44.98 45.38 3,750,975 +0.27(+0.61%)
Aug 31, 2004 44.57 45.16 44.45 45.11 4,579,352 +0.58(+1.30%)
Aug 30, 2004 44.64 44.79 44.42 44.53 2,704,047 -0.10(-0.22%)
Aug 27, 2004 44.34 44.75 44.24 44.63 2,071,581 +0.11(+0.26%)
Aug 26, 2004 44.49 44.90 44.39 44.51 2,951,811 +0.04(+0.09%)
Aug 25, 2004 44.01 44.56 43.65 44.47 3,824,738 +0.34(+0.77%)
Aug 24, 2004 44.20 44.33 43.91 44.13 2,440,397 +0.12(+0.27%)
Aug 23, 2004 43.92 44.34 43.82 44.01 2,854,494 +0.05(+0.11%)
Aug 20, 2004 43.60 44.06 43.57 43.96 3,259,280 +0.16(+0.36%)
Aug 19, 2004 43.68 43.90 43.58 43.80 4,088,387 -0.01(-0.02%)
Aug 18, 2004 42.83 43.82 42.62 43.82 5,034,165 +0.72(+1.68%)
Aug 17, 2004 42.80 43.27 42.80 43.09 5,254,907 +0.25(+0.58%)
Aug 16, 2004 42.80 43.01 42.58 42.85 5,301,831 +0.31(+0.73%)
Aug 13, 2004 42.80 42.99 42.28 42.53 3,835,510 -0.07(-0.17%)
Aug 12, 2004 43.28 43.37 42.58 42.61 5,818,904 -0.79(-1.82%)
Aug 11, 2004 43.43 43.54 42.83 43.39 6,209,996 -0.21(-0.48%)
Aug 10, 2004 43.82 43.89 42.91 43.60 7,269,157 +0.09(+0.20%)
Aug 09, 2004 43.71 44.18 43.47 43.51 4,667,904 -0.23(-0.53%)
Aug 06, 2004 44.23 44.47 43.62 43.74 5,894,858 -0.93(-2.08%)
Aug 05, 2004 45.37 45.83 44.63 44.68 4,705,881 -0.88(-1.94%)
Aug 04, 2004 45.13 45.81 44.98 45.56 3,685,062 +0.14(+0.30%)
Aug 03, 2004 45.60 45.65 45.14 45.42 3,243,760 -0.34(-0.74%)
Aug 02, 2004 45.08 45.92 44.86 45.76 4,403,890 +0.65(+1.44%)
Jul 30, 2004 44.98 45.24 44.87 45.11 3,442,228 +0.13(+0.29%)
Jul 29, 2004 45.29 45.29 44.69 44.98 5,153,756 +0.07(+0.16%)
Jul 28, 2004 45.49 45.49 44.23 44.91 8,205,075 -0.58(-1.28%)
Jul 27, 2004 44.90 45.71 44.69 45.49 5,092,774 +0.78(+1.74%)
Jul 26, 2004 45.25 45.46 44.57 44.71 6,117,244 -0.54(-1.20%)
Jul 23, 2004 45.84 45.87 45.08 45.25 5,002,030 -0.59(-1.29%)
Jul 22, 2004 45.47 46.06 45.46 45.84 6,875,874 +0.07(+0.14%)
Jul 21, 2004 46.66 46.66 45.71 45.78 6,494,642 -0.78(-1.67%)
Jul 20, 2004 45.71 46.55 45.60 46.55 9,079,280 +1.07(+2.35%)
Jul 19, 2004 46.83 46.83 45.02 45.49 19,210,784 -2.62(-5.45%)
Jul 16, 2004 48.91 48.91 48.08 48.11 4,646,724 -0.43(-0.88%)
Jul 15, 2004 48.30 48.85 48.30 48.54 3,786,943 +0.24(+0.49%)
Jul 14, 2004 47.41 48.57 47.41 48.30 3,733,447 +0.44(+0.93%)
Jul 13, 2004 47.90 48.13 47.73 47.86 4,160,872 -0.28(-0.59%)
Jul 12, 2004 48.07 48.20 47.62 48.14 2,932,092 +0.14(+0.29%)
Jul 09, 2004 48.31 48.58 47.81 48.01 3,252,342 -0.05(-0.10%)
Jul 08, 2004 48.43 48.75 48.00 48.05 4,279,003 -0.38(-0.78%)
Jul 07, 2004 47.95 48.44 47.85 48.43 4,481,122 +0.48(+1.01%)
Jul 06, 2004 47.69 48.18 47.65 47.95 4,210,170 +0.03(+0.06%)
Jul 02, 2004 48.38 48.41 47.87 47.92 3,125,630 -0.37(-0.76%)
Jul 01, 2004 49.29 49.35 48.08 48.29 4,796,807 -1.01(-2.04%)
Jun 30, 2004 49.19 49.45 48.83 49.30 5,604,917 +0.12(+0.23%)
Jun 29, 2004 48.58 49.29 48.48 49.18 4,706,429 +0.61(+1.25%)
Jun 28, 2004 48.77 49.05 48.36 48.58 3,406,076 +0.02(+0.03%)
Jun 25, 2004 48.53 48.94 48.24 48.56 5,366,282 +0.04(+0.09%)
Jun 24, 2004 48.83 48.92 48.45 48.52 3,424,882 -0.53(-1.08%)
Jun 23, 2004 48.76 49.13 48.50 49.05 5,458,121 +0.03(+0.06%)
Jun 22, 2004 48.08 49.02 47.81 49.02 6,932,840 +1.22(+2.54%)
Jun 21, 2004 47.59 48.14 47.59 47.80 4,435,294 +0.10(+0.22%)
Jun 18, 2004 47.06 47.97 47.06 47.70 6,759,934 +0.64(+1.35%)
Jun 17, 2004 46.55 47.23 46.55 47.06 2,734,903 +0.37(+0.80%)
Jun 16, 2004 46.86 46.96 46.58 46.69 4,330,126 -0.16(-0.35%)
Jun 15, 2004 47.07 47.11 46.57 46.86 3,518,730 +0.22(+0.47%)
Jun 14, 2004 46.88 47.07 46.49 46.64 3,606,917 -0.59(-1.24%)
Jun 10, 2004 46.80 47.25 46.80 47.22 3,022,653 +0.44(+0.95%)
Jun 09, 2004 47.10 47.27 46.78 46.78 3,224,407 -0.39(-0.84%)
Jun 08, 2004 46.44 47.21 46.44 47.17 3,560,906 +0.52(+1.12%)
Jun 07, 2004 46.48 46.83 46.36 46.65 4,460,673 +0.18(+0.38%)
Jun 04, 2004 46.72 46.91 46.42 46.48 3,173,284 +0.05(+0.11%)
Jun 03, 2004 46.81 47.04 46.43 46.43 2,977,738 -0.46(-0.98%)
Jun 02, 2004 46.80 47.03 46.44 46.89 3,346,189 +0.43(+0.92%)
Jun 01, 2004 46.08 46.72 46.01 46.46 4,318,441 +0.15(+0.32%)
May 28, 2004 46.55 46.69 46.15 46.31 3,013,706 -0.21(-0.46%)
May 27, 2004 46.31 46.98 46.23 46.53 5,008,055 +0.52(+1.13%)
May 26, 2004 45.85 46.17 45.74 46.01 3,354,223 +0.20(+0.43%)
May 25, 2004 45.21 45.95 44.73 45.81 5,664,987 +0.60(+1.32%)
May 24, 2004 45.42 45.98 45.15 45.21 4,102,081 -0.20(-0.45%)
May 21, 2004 45.16 45.79 45.14 45.42 3,605,639 +0.39(+0.88%)
May 20, 2004 45.16 45.33 44.93 45.02 4,454,465 -0.06(-0.13%)
May 19, 2004 45.46 46.24 45.03 45.08 4,706,977 -0.44(-0.97%)
May 18, 2004 45.63 45.79 45.29 45.52 5,401,155 -0.05(-0.12%)
May 17, 2004 45.33 45.95 45.32 45.58 5,065,751 -0.32(-0.70%)
May 14, 2004 46.01 46.32 45.66 45.90 4,995,092 -0.38(-0.83%)
May 13, 2004 46.55 46.83 46.14 46.29 4,582,273 -0.46(-0.98%)
May 12, 2004 45.79 46.77 45.74 46.75 5,139,149 +0.66(+1.43%)
May 11, 2004 46.26 46.66 45.78 46.09 5,012,802 +0.33(+0.73%)
May 10, 2004 45.81 45.98 45.40 45.75 5,640,704 -0.49(-1.05%)
May 07, 2004 46.25 46.92 46.07 46.24 4,095,873 -0.19(-0.40%)
May 06, 2004 46.62 46.86 46.02 46.43 5,147,913 -0.54(-1.14%)
May 05, 2004 47.38 47.57 46.94 46.97 4,460,673 -0.41(-0.87%)
May 04, 2004 47.34 47.79 47.11 47.38 5,245,047 -0.29(-0.61%)
May 03, 2004 47.38 48.01 47.25 47.67 4,192,642 +0.30(+0.64%)
Apr 30, 2004 47.13 47.84 47.11 47.36 5,460,860 +0.20(+0.42%)
Apr 29, 2004 47.50 47.92 47.07 47.17 5,781,292 -0.33(-0.69%)
Apr 28, 2004 48.14 48.22 47.44 47.50 4,926,441 -0.91(-1.88%)
Apr 27, 2004 47.80 48.51 47.80 48.41 5,862,724 +0.35(+0.72%)
Apr 26, 2004 47.93 48.34 47.92 48.06 5,311,325 -0.08(-0.17%)
Apr 23, 2004 47.27 48.58 47.10 48.14 9,233,562 +0.52(+1.09%)
Apr 22, 2004 45.89 47.75 45.89 47.62 8,744,972 +1.64(+3.57%)
Apr 21, 2004 45.57 46.21 45.40 45.98 3,991,071 +0.41(+0.90%)
Apr 20, 2004 46.01 46.51 45.56 45.57 4,975,008 -0.31(-0.67%)
Apr 19, 2004 45.98 46.62 45.33 45.88 9,627,941 +0.02(+0.04%)
Apr 16, 2004 45.62 45.91 45.23 45.86 4,079,623 +0.48(+1.06%)
Apr 15, 2004 45.27 45.52 44.97 45.38 3,793,516 +0.10(+0.23%)
Apr 14, 2004 44.71 45.44 44.69 45.27 3,398,590 +0.15(+0.33%)
Apr 13, 2004 45.74 45.81 45.08 45.12 4,377,963 -0.67(-1.47%)
Apr 12, 2004 45.26 45.80 45.24 45.80 2,762,290 +0.65(+1.44%)
Apr 08, 2004 45.43 45.59 44.96 45.15 4,273,891 -0.18(-0.39%)
Apr 07, 2004 45.25 45.45 45.06 45.32 5,390,931 -0.04(-0.10%)
Apr 06, 2004 45.10 45.40 44.97 45.37 3,018,088 +0.04(+0.10%)
Apr 05, 2004 44.86 45.33 44.81 45.32 4,084,918 +0.53(+1.19%)
Apr 02, 2004 44.91 44.99 44.47 44.79 5,274,626 +0.40(+0.90%)
Apr 01, 2004 44.84 44.91 44.31 44.39 5,232,814 -0.45(-1.00%)
Mar 31, 2004 44.87 44.90 44.36 44.84 5,452,644 +0.10(+0.23%)
Mar 30, 2004 44.13 44.79 44.03 44.74 5,478,753 +0.48(+1.09%)
Mar 29, 2004 43.82 44.30 43.81 44.25 4,841,175 +0.45(+1.03%)
Mar 26, 2004 44.14 44.28 43.54 43.80 4,775,810 -0.57(-1.28%)
Mar 25, 2004 43.82 44.37 43.38 44.37 5,861,446 +0.87(+2.00%)
Mar 24, 2004 43.60 43.90 43.33 43.50 4,782,566 -0.09(-0.21%)
Mar 23, 2004 43.82 44.09 43.54 43.60 5,860,533 -0.06(-0.14%)
Mar 22, 2004 43.32 43.81 43.28 43.66 7,044,215 -0.03(-0.06%)
Mar 19, 2004 43.75 44.14 43.65 43.68 6,531,524 -0.07(-0.15%)
Mar 18, 2004 43.39 43.95 43.10 43.75 6,488,617 +0.18(+0.40%)
Mar 17, 2004 43.51 43.70 43.17 43.57 6,781,844 +0.41(+0.95%)
Mar 16, 2004 42.34 43.45 42.34 43.16 13,662,466 +2.16(+5.26%)
Mar 15, 2004 41.68 41.68 40.72 41.01 6,342,186 -0.74(-1.77%)
Mar 12, 2004 41.27 41.79 41.08 41.75 6,069,955 +0.48(+1.15%)
Mar 11, 2004 41.23 42.12 41.15 41.27 8,029,065 -0.36(-0.86%)
Mar 10, 2004 42.59 42.78 41.52 41.62 7,641,990 -1.01(-2.38%)
Mar 09, 2004 42.54 42.80 42.31 42.64 4,754,813 +0.10(+0.23%)
Mar 08, 2004 43.06 43.14 42.48 42.54 4,339,986 -0.54(-1.26%)
Mar 05, 2004 43.16 43.54 42.94 43.08 5,208,896 -0.13(-0.29%)
Mar 04, 2004 43.27 43.46 42.93 43.21 3,562,732 -0.03(-0.08%)
Mar 03, 2004 42.90 43.49 42.89 43.24 5,181,509 +0.35(+0.82%)
Mar 02, 2004 43.24 43.42 42.89 42.89 4,047,489 -0.26(-0.60%)
Mar 01, 2004 42.98 43.32 42.77 43.15 4,317,711 +0.42(+0.97%)
Feb 27, 2004 42.86 43.18 42.50 42.73 5,379,976 -0.09(-0.20%)
Feb 26, 2004 42.90 43.29 42.72 42.82 6,430,190 -0.21(-0.50%)
Feb 25, 2004 43.30 43.65 42.82 43.03 5,655,493 -0.50(-1.14%)
Feb 24, 2004 43.95 44.20 43.34 43.53 4,422,696 -0.53(-1.19%)
Feb 23, 2004 43.68 44.16 43.60 44.06 4,125,999 +0.41(+0.93%)
Feb 20, 2004 43.48 43.95 43.35 43.65 4,377,415 +0.33(+0.76%)
Feb 19, 2004 43.80 43.96 43.23 43.32 4,406,628 -0.31(-0.70%)
Feb 18, 2004 43.93 43.99 43.38 43.63 4,172,558 -0.36(-0.82%)
Feb 17, 2004 44.03 44.21 43.68 43.99 4,920,963 +0.35(+0.80%)
Feb 13, 2004 44.39 44.41 43.64 43.64 5,184,065 -0.71(-1.61%)
Feb 12, 2004 44.58 44.59 44.29 44.35 3,758,826 -0.23(-0.52%)
Feb 11, 2004 44.23 44.62 44.22 44.58 5,188,995 +0.08(+0.18%)
Feb 10, 2004 43.57 44.58 43.32 44.50 6,112,679 +1.02(+2.34%)
Feb 09, 2004 43.71 43.95 43.39 43.48 3,791,873 -0.23(-0.53%)
Feb 06, 2004 43.27 43.87 43.27 43.71 4,963,870 +0.44(+1.03%)
Feb 05, 2004 43.32 43.53 43.10 43.27 4,757,004 -0.25(-0.57%)
Feb 04, 2004 43.21 43.72 42.97 43.51 6,314,068 +0.30(+0.70%)
Feb 03, 2004 43.32 43.42 42.50 43.21 6,852,321 +0.49(+1.15%)
Feb 02, 2004 43.21 43.60 42.48 42.72 7,228,806 -0.60(-1.38%)
Jan 30, 2004 43.38 43.46 42.95 43.32 6,188,999 -0.24(-0.54%)
Jan 29, 2004 43.83 43.95 43.36 43.55 8,564,580 -0.26(-0.60%)
Jan 28, 2004 45.05 45.26 43.57 43.82 7,820,739 -1.15(-2.56%)
Jan 27, 2004 45.28 45.52 44.91 44.97 5,253,446 -0.20(-0.45%)
Jan 26, 2004 44.89 45.27 44.86 45.17 5,341,816 +0.28(+0.62%)
Jan 23, 2004 45.27 45.28 44.77 44.89 4,808,493 -0.08(-0.18%)
Jan 22, 2004 44.90 45.33 44.77 44.97 6,947,994 +0.20(+0.44%)
Jan 21, 2004 44.34 45.26 43.87 44.77 14,081,128 +0.73(+1.67%)
Jan 20, 2004 47.21 47.21 43.87 44.04 17,778,606 -2.78(-5.93%)
Jan 16, 2004 46.53 47.03 46.45 46.82 6,638,517 +0.65(+1.40%)
Jan 15, 2004 45.84 46.30 45.51 46.17 4,746,415 +0.33(+0.72%)
Jan 14, 2004 45.53 45.99 45.51 45.84 3,812,870 +0.45(+0.99%)
Jan 13, 2004 45.49 45.71 45.19 45.39 3,943,234 -0.16(-0.35%)
Jan 12, 2004 45.21 45.63 45.04 45.55 5,187,716 +0.42(+0.93%)
Jan 09, 2004 45.10 45.57 44.92 45.13 6,044,576 -0.15(-0.34%)
Jan 08, 2004 45.59 45.60 45.12 45.28 6,370,851 -0.31(-0.67%)
Jan 07, 2004 46.07 46.14 45.29 45.59 7,839,362 -0.80(-1.72%)
Jan 06, 2004 46.28 46.53 46.23 46.39 5,446,618 -0.14(-0.31%)
Jan 05, 2004 45.78 46.55 45.63 46.53 5,450,453 +0.87(+1.91%)
Jan 02, 2004 46.55 46.66 45.52 45.66 4,731,991 -0.91(-1.95%)
Dec 31, 2003 46.27 46.60 46.23 46.57 2,969,339 +0.41(+0.89%)
Dec 30, 2003 46.23 46.34 46.02 46.16 2,665,156 -0.12(-0.26%)
Dec 29, 2003 46.07 46.34 45.77 46.28 4,283,933 +0.16(+0.34%)
Dec 26, 2003 46.19 46.35 46.06 46.12 1,596,136 -0.02(-0.04%)
Dec 24, 2003 46.34 46.38 46.12 46.14 1,401,138 -0.20(-0.44%)
Dec 23, 2003 46.64 46.64 46.05 46.34 4,468,341 -0.35(-0.75%)
Dec 22, 2003 46.21 46.77 46.20 46.69 5,222,225 +0.65(+1.40%)
Dec 19, 2003 45.76 46.41 45.76 46.04 8,310,608 +0.35(+0.77%)
Dec 18, 2003 45.73 45.73 45.40 45.69 5,317,167 -0.02(-0.04%)
Dec 17, 2003 45.45 45.74 45.20 45.71 3,692,366 +0.26(+0.58%)
Dec 16, 2003 44.91 45.53 44.91 45.45 4,499,928 +0.54(+1.20%)
Dec 15, 2003 45.21 45.70 44.77 44.91 6,500,119 +0.29(+0.65%)
Dec 12, 2003 44.67 44.97 44.25 44.62 4,087,292 +0.13(+0.28%)
Dec 11, 2003 44.47 44.75 44.25 44.49 4,884,995 +0.16(+0.37%)
Dec 10, 2003 44.97 44.97 44.18 44.33 4,042,194 -0.59(-1.32%)
Dec 09, 2003 44.97 45.35 44.78 44.92 5,170,006 +0.04(+0.09%)
Dec 08, 2003 44.25 44.90 44.22 44.88 4,375,224 +0.66(+1.50%)
Dec 05, 2003 44.30 44.60 44.18 44.22 3,707,520 -0.31(-0.69%)
Dec 04, 2003 44.21 44.57 44.17 44.53 3,868,558 +0.17(+0.38%)
Dec 03, 2003 44.28 44.71 44.23 44.36 5,297,449 +0.02(+0.05%)
Dec 02, 2003 44.57 44.63 44.24 44.34 4,854,503 -0.37(-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.