Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 49.90 51.25 49.74 50.75 4,844,300 +1.07(+2.15%)
Jul 29, 2004 49.40 49.95 49.21 49.68 2,885,700 +0.67(+1.37%)
Jul 28, 2004 48.74 49.77 48.51 49.01 4,192,600 +0.79(+1.64%)
Jul 27, 2004 47.35 48.35 47.11 48.22 2,979,300 +1.22(+2.60%)
Jul 26, 2004 47.10 47.42 46.89 47.00 2,238,500 -0.06(-0.13%)
Jul 23, 2004 47.31 47.38 46.61 47.06 2,905,500 -0.24(-0.51%)
Jul 22, 2004 47.72 48.03 46.40 47.30 6,510,000 -0.42(-0.88%)
Jul 21, 2004 48.70 49.09 47.72 47.72 3,197,200 -1.04(-2.13%)
Jul 20, 2004 48.68 48.86 48.31 48.76 2,419,800 +0.09(+0.18%)
Jul 19, 2004 49.35 49.53 48.48 48.67 2,645,900 -0.46(-0.94%)
Jul 16, 2004 49.60 49.61 49.00 49.13 2,191,100 -0.01(-0.02%)
Jul 15, 2004 49.10 49.47 48.34 49.14 3,533,600 -0.18(-0.36%)
Jul 14, 2004 50.26 50.65 49.15 49.32 2,811,600 -0.94(-1.87%)
Jul 13, 2004 50.20 50.37 49.92 50.26 2,052,000 +0.06(+0.12%)
Jul 12, 2004 49.95 50.30 49.75 50.20 2,947,400 +0.16(+0.32%)
Jul 09, 2004 49.94 50.25 49.88 50.04 2,353,100 +0.07(+0.14%)
Jul 08, 2004 49.39 50.27 48.82 49.97 3,536,200 +0.58(+1.17%)
Jul 07, 2004 49.55 49.83 49.13 49.39 2,882,300 +0.08(+0.16%)
Jul 06, 2004 49.90 50.11 49.07 49.31 4,004,200 -0.21(-0.42%)
Jul 02, 2004 49.52 49.69 48.84 49.52 2,820,700 -0.38(-0.76%)
Jul 01, 2004 50.10 50.53 49.57 49.90 3,591,700 -1.19(-2.33%)
Jun 30, 2004 50.51 51.23 50.42 51.09 2,692,000 +0.58(+1.15%)
Jun 29, 2004 49.99 50.70 49.82 50.51 3,127,500 +0.30(+0.60%)
Jun 28, 2004 51.30 51.49 50.10 50.21 2,966,400 -1.09(-2.12%)
Jun 25, 2004 50.42 51.35 50.40 51.30 4,449,200 +0.95(+1.89%)
Jun 24, 2004 50.26 50.78 50.11 50.35 2,463,300 -0.32(-0.63%)
Jun 23, 2004 49.50 50.75 49.40 50.67 3,559,100 +1.00(+2.01%)
Jun 22, 2004 49.35 49.79 49.33 49.67 2,640,700 +0.17(+0.34%)
Jun 21, 2004 49.65 49.92 49.47 49.50 2,346,100 -0.30(-0.60%)
Jun 18, 2004 49.32 49.95 49.24 49.80 4,066,600 +0.33(+0.67%)
Jun 17, 2004 49.58 49.69 49.34 49.47 3,540,400 -0.43(-0.86%)
Jun 16, 2004 49.47 50.00 49.31 49.90 3,370,100 +0.65(+1.32%)
Jun 15, 2004 49.90 49.90 48.90 49.25 7,011,800 +0.42(+0.86%)
Jun 14, 2004 48.50 48.98 48.37 48.83 4,027,300 +0.08(+0.16%)
Jun 10, 2004 48.62 48.83 48.44 48.75 2,532,500 +0.09(+0.18%)
Jun 09, 2004 48.09 48.82 48.05 48.66 3,340,400 +0.57(+1.19%)
Jun 08, 2004 48.00 48.13 47.62 48.09 3,664,400 -0.04(-0.08%)
Jun 07, 2004 47.50 48.40 47.47 48.13 5,770,800 +1.23(+2.62%)
Jun 04, 2004 46.30 47.03 46.20 46.90 2,832,700 +0.80(+1.74%)
Jun 03, 2004 46.45 46.65 46.10 46.10 2,363,100 -0.65(-1.39%)
Jun 02, 2004 47.22 47.22 45.90 46.75 4,115,400 +0.87(+1.90%)
Jun 01, 2004 45.90 46.30 45.51 45.88 4,211,300 +0.08(+0.17%)
May 28, 2004 46.00 46.50 45.45 45.80 5,323,600 -0.40(-0.87%)
May 27, 2004 45.00 46.62 44.91 46.20 6,691,500 +1.44(+3.22%)
May 26, 2004 44.35 44.98 44.13 44.76 3,432,900 +0.06(+0.13%)
May 25, 2004 44.55 44.92 44.25 44.70 3,989,900 +0.14(+0.31%)
May 24, 2004 44.22 44.60 44.02 44.56 3,803,600 +1.16(+2.67%)
May 21, 2004 43.15 43.46 43.00 43.40 2,493,000 +0.48(+1.12%)
May 20, 2004 43.14 43.22 42.75 42.92 2,281,200 -0.46(-1.06%)
May 19, 2004 43.10 44.11 43.04 43.38 3,016,800 +0.36(+0.84%)
May 18, 2004 42.84 43.20 42.70 43.02 1,477,200 +0.29(+0.68%)
May 17, 2004 42.70 43.61 42.49 42.73 2,454,500 -0.71(-1.63%)
May 14, 2004 43.10 43.59 42.95 43.44 2,710,000 -0.18(-0.41%)
May 13, 2004 43.63 43.84 43.18 43.62 2,008,300 +0.04(+0.09%)
May 12, 2004 43.20 43.58 42.70 43.58 2,763,300 +0.40(+0.93%)
May 11, 2004 42.50 43.36 42.41 43.18 3,322,000 +0.59(+1.39%)
May 10, 2004 43.00 43.28 42.29 42.59 3,666,900 -0.81(-1.87%)
May 07, 2004 43.60 44.05 43.31 43.40 2,263,900 -0.53(-1.21%)
May 06, 2004 43.68 44.30 43.50 43.93 3,401,400 +0.17(+0.39%)
May 05, 2004 43.13 44.09 43.00 43.76 2,519,100 +0.48(+1.11%)
May 04, 2004 43.58 43.66 43.01 43.28 3,223,200 -0.30(-0.69%)
May 03, 2004 43.25 44.00 43.20 43.58 2,806,900 +0.89(+2.08%)
Apr 30, 2004 43.25 43.28 42.60 42.69 2,675,700 -0.56(-1.29%)
Apr 29, 2004 44.03 44.15 43.07 43.25 2,485,400 -0.78(-1.77%)
Apr 28, 2004 44.05 44.90 43.55 44.03 6,048,100 +0.48(+1.10%)
Apr 27, 2004 43.24 44.00 43.24 43.55 2,892,200 +0.31(+0.72%)
Apr 26, 2004 43.15 43.50 42.93 43.24 3,311,100 +0.79(+1.86%)
Apr 23, 2004 42.16 42.75 41.87 42.45 2,225,600 +0.18(+0.43%)
Apr 22, 2004 41.70 42.63 41.35 42.27 3,583,200 +1.42(+3.48%)
Apr 21, 2004 40.49 41.22 40.31 40.85 2,137,500 +0.30(+0.74%)
Apr 20, 2004 41.47 41.70 40.55 40.55 2,292,100 -0.94(-2.27%)
Apr 19, 2004 41.63 41.71 41.39 41.49 1,312,800 -0.01(-0.02%)
Apr 16, 2004 42.03 42.24 41.40 41.50 2,625,100 -0.03(-0.07%)
Apr 15, 2004 41.85 42.03 41.11 41.53 1,516,200 -0.04(-0.10%)
Apr 14, 2004 41.73 41.90 41.42 41.57 1,666,800 -0.21(-0.50%)
Apr 13, 2004 42.17 42.60 41.68 41.78 2,586,000 -0.37(-0.88%)
Apr 12, 2004 41.70 42.19 41.60 42.15 1,606,200 +0.80(+1.93%)
Apr 08, 2004 41.95 42.23 41.20 41.35 2,152,000 -0.41(-0.98%)
Apr 07, 2004 42.16 42.36 41.51 41.76 2,845,300 -0.60(-1.42%)
Apr 06, 2004 42.35 42.40 42.11 42.36 1,925,000 -0.18(-0.42%)
Apr 05, 2004 41.85 42.58 41.85 42.54 2,391,800 +0.70(+1.67%)
Apr 02, 2004 41.10 42.04 41.05 41.84 3,273,200 +1.07(+2.62%)
Apr 01, 2004 41.07 41.27 40.60 40.77 2,315,900 -0.30(-0.73%)
Mar 31, 2004 40.50 41.35 40.32 41.07 3,416,500 +0.74(+1.83%)
Mar 30, 2004 39.80 40.43 39.70 40.33 2,467,300 +0.40(+1.00%)
Mar 29, 2004 39.80 40.02 39.60 39.93 2,133,500 +0.58(+1.47%)
Mar 26, 2004 39.52 39.77 39.10 39.35 3,591,900 -0.37(-0.93%)
Mar 25, 2004 39.25 39.90 39.10 39.72 2,025,300 +0.69(+1.77%)
Mar 24, 2004 38.73 39.27 38.34 39.03 3,381,100 -0.08(-0.20%)
Mar 23, 2004 38.93 39.89 38.93 39.11 3,495,900 +0.43(+1.11%)
Mar 22, 2004 38.43 38.90 38.04 38.68 4,475,800 -0.75(-1.90%)
Mar 19, 2004 39.72 40.05 39.37 39.43 2,732,400 -0.29(-0.73%)
Mar 18, 2004 39.75 39.93 39.30 39.72 2,352,800 -0.08(-0.20%)
Mar 17, 2004 39.55 39.89 39.48 39.80 2,581,800 +0.39(+0.99%)
Mar 16, 2004 38.98 39.59 38.98 39.41 3,629,000 -0.37(-0.93%)
Mar 15, 2004 39.95 40.46 39.43 39.78 3,114,000 -0.52(-1.29%)
Mar 12, 2004 40.08 40.39 38.87 40.30 4,599,100 +0.15(+0.37%)
Mar 11, 2004 41.00 41.12 40.07 40.15 3,113,400 -0.97(-2.36%)
Mar 10, 2004 41.75 41.75 40.73 41.12 3,745,800 -0.56(-1.34%)
Mar 09, 2004 42.20 42.70 41.41 41.68 3,561,800 -0.74(-1.74%)
Mar 08, 2004 42.72 42.85 42.40 42.42 2,552,800 -0.30(-0.70%)
Mar 05, 2004 42.55 42.90 42.14 42.72 3,163,700 +0.09(+0.21%)
Mar 04, 2004 42.87 43.00 42.22 42.63 2,423,400 -0.43(-1.00%)
Mar 03, 2004 43.07 43.40 42.96 43.06 2,838,400 -0.27(-0.62%)
Mar 02, 2004 43.55 43.86 42.98 43.33 2,843,200 -0.44(-1.01%)
Mar 01, 2004 43.38 43.87 43.00 43.77 2,622,000 +0.40(+0.92%)
Feb 27, 2004 42.65 43.57 42.65 43.37 6,752,700 +0.93(+2.19%)
Feb 26, 2004 43.00 43.72 41.97 42.44 7,138,600 -1.38(-3.15%)
Feb 25, 2004 43.22 44.06 43.09 43.82 3,079,600 +0.60(+1.39%)
Feb 24, 2004 43.30 43.73 42.90 43.22 3,146,900 -0.40(-0.92%)
Feb 23, 2004 44.54 44.57 43.09 43.62 4,039,400 -0.72(-1.62%)
Feb 20, 2004 44.65 44.94 44.30 44.34 3,277,100 -0.18(-0.40%)
Feb 19, 2004 44.90 44.96 44.40 44.52 3,531,800 -0.07(-0.16%)
Feb 18, 2004 44.90 45.10 44.38 44.59 2,962,600 -0.01(-0.02%)
Feb 17, 2004 44.60 44.75 44.39 44.60 2,101,100 +0.15(+0.34%)
Feb 13, 2004 44.20 44.66 44.17 44.45 1,935,900 +0.08(+0.18%)
Feb 12, 2004 44.30 44.48 44.02 44.37 1,798,300 -0.12(-0.27%)
Feb 11, 2004 43.60 44.61 43.32 44.49 3,146,000 +0.72(+1.64%)
Feb 10, 2004 43.82 43.90 43.50 43.77 2,803,500 -0.19(-0.43%)
Feb 09, 2004 44.20 44.35 43.72 43.96 3,042,800 -0.39(-0.88%)
Feb 06, 2004 44.36 45.02 43.99 44.35 4,877,300 -0.01(-0.02%)
Feb 05, 2004 43.63 44.45 43.58 44.36 3,405,300 +0.80(+1.84%)
Feb 04, 2004 43.10 44.25 43.05 43.56 5,417,700 +0.46(+1.07%)
Feb 03, 2004 42.54 43.48 42.21 43.10 3,800,700 +0.56(+1.32%)
Feb 02, 2004 41.67 43.09 41.60 42.54 3,297,800 +0.79(+1.89%)
Jan 30, 2004 42.00 42.15 41.52 41.75 2,648,800 -0.55(-1.30%)
Jan 29, 2004 42.50 42.68 42.00 42.30 3,339,600 +0.76(+1.83%)
Jan 28, 2004 41.95 42.60 41.50 41.54 3,394,700 -0.40(-0.95%)
Jan 27, 2004 42.30 42.60 41.65 41.94 2,111,800 -0.50(-1.18%)
Jan 26, 2004 41.85 42.54 41.65 42.44 2,867,500 +0.59(+1.41%)
Jan 23, 2004 42.85 43.08 41.64 41.85 4,071,200 -1.05(-2.45%)
Jan 22, 2004 43.40 43.63 42.88 42.90 2,591,800 -0.70(-1.61%)
Jan 21, 2004 43.23 43.82 42.90 43.60 3,585,400 +0.42(+0.97%)
Jan 20, 2004 44.55 44.71 42.98 43.18 5,003,600 -0.83(-1.89%)
Jan 16, 2004 43.45 44.01 43.06 44.01 2,644,100 +0.97(+2.25%)
Jan 15, 2004 43.20 43.40 42.71 43.04 2,353,500 -0.07(-0.16%)
Jan 14, 2004 42.60 43.30 42.56 43.11 2,968,000 +0.87(+2.06%)
Jan 13, 2004 42.30 42.47 41.60 42.24 2,383,600 -0.17(-0.40%)
Jan 12, 2004 42.64 42.64 42.05 42.41 2,449,200 -0.23(-0.54%)
Jan 09, 2004 42.80 44.53 42.54 42.64 4,080,900 -0.22(-0.51%)
Jan 08, 2004 42.50 43.14 42.26 42.86 3,114,600 +0.58(+1.37%)
Jan 07, 2004 41.93 42.65 41.69 42.28 4,219,200 +0.35(+0.83%)
Jan 06, 2004 42.00 42.00 41.47 41.93 2,515,800 -0.14(-0.33%)
Jan 05, 2004 42.20 42.58 41.94 42.07 4,115,500 +0.08(+0.19%)
Jan 02, 2004 42.50 42.70 41.71 41.99 3,146,700 -0.15(-0.36%)
Dec 31, 2003 42.55 42.56 41.89 42.14 2,432,900 -0.14(-0.33%)
Dec 30, 2003 42.65 43.37 42.17 42.28 4,884,800 +0.28(+0.67%)
Dec 29, 2003 41.54 42.03 41.37 42.00 1,873,300 +0.53(+1.28%)
Dec 26, 2003 41.50 41.66 41.35 41.47 502,900 +0.11(+0.27%)
Dec 24, 2003 41.60 41.86 41.29 41.36 1,341,300 -0.58(-1.38%)
Dec 23, 2003 41.72 42.00 41.66 41.94 2,127,200 +0.34(+0.82%)
Dec 22, 2003 41.49 41.88 41.29 41.60 2,771,000 +0.12(+0.29%)
Dec 19, 2003 41.73 41.95 41.15 41.48 5,971,500 +0.13(+0.31%)
Dec 18, 2003 40.98 41.38 40.69 41.35 3,143,500 +0.49(+1.20%)
Dec 17, 2003 39.97 41.09 39.97 40.86 5,534,600 +0.93(+2.33%)
Dec 16, 2003 39.17 39.99 39.17 39.93 2,845,500 +0.73(+1.86%)
Dec 15, 2003 39.73 39.87 39.20 39.20 2,758,700 -0.17(-0.43%)
Dec 12, 2003 39.49 39.49 38.90 39.37 2,608,500 -0.19(-0.48%)
Dec 11, 2003 38.90 39.61 38.90 39.56 3,057,400 +0.69(+1.78%)
Dec 10, 2003 38.50 39.00 38.29 38.87 3,180,500 +0.29(+0.75%)
Dec 09, 2003 39.05 39.12 38.15 38.58 3,342,500 -0.54(-1.38%)
Dec 08, 2003 38.18 39.12 38.15 39.12 2,956,200 +1.12(+2.95%)
Dec 05, 2003 38.86 38.94 37.87 38.00 4,324,900 -1.11(-2.84%)
Dec 04, 2003 38.52 39.20 38.35 39.11 3,092,300 +0.59(+1.53%)
Dec 03, 2003 37.88 38.68 37.65 38.52 3,782,800 +0.69(+1.82%)
Dec 02, 2003 38.00 38.47 37.60 37.83 6,297,800 -0.19(-0.50%)
Dec 01, 2003 37.60 38.68 37.60 38.02 7,158,500 -0.37(-0.96%)
Nov 28, 2003 38.38 38.75 38.24 38.39 1,210,600 +0.11(+0.29%)
Nov 26, 2003 38.20 38.38 37.61 38.28 3,481,100 +0.02(+0.05%)
Nov 25, 2003 38.67 38.90 38.20 38.26 3,817,300 -0.63(-1.62%)
Nov 24, 2003 39.05 39.05 38.02 38.89 6,189,700 +0.03(+0.08%)
Nov 21, 2003 39.35 39.48 38.50 38.86 2,793,600 -0.49(-1.25%)
Nov 20, 2003 39.10 39.57 38.91 39.35 2,614,700 -0.05(-0.13%)
Nov 19, 2003 38.60 39.62 38.53 39.40 2,442,000 +0.57(+1.47%)
Nov 18, 2003 39.25 39.67 38.51 38.83 5,336,500 -0.91(-2.29%)
Nov 17, 2003 39.00 39.97 38.90 39.74 3,391,600 +0.49(+1.25%)
Nov 14, 2003 39.98 40.00 38.97 39.25 1,889,900 -0.65(-1.63%)
Nov 13, 2003 39.01 40.15 39.01 39.90 4,061,400 +0.83(+2.12%)
Nov 12, 2003 38.14 39.29 38.10 39.07 2,911,600 +0.75(+1.96%)
Nov 11, 2003 38.60 38.79 38.06 38.32 2,376,000 -0.51(-1.31%)
Nov 10, 2003 39.00 39.00 38.39 38.83 2,263,500 -0.07(-0.18%)
Nov 07, 2003 39.20 39.23 38.71 38.90 2,592,000 +0.01(+0.03%)
Nov 06, 2003 38.36 39.05 38.36 38.89 2,929,000 +0.29(+0.75%)
Nov 05, 2003 38.95 39.00 38.31 38.60 2,642,100 -0.13(-0.34%)
Nov 04, 2003 38.67 39.06 38.51 38.73 2,155,300 -0.18(-0.46%)
Nov 03, 2003 38.54 39.25 38.54 38.91 2,627,100 +0.42(+1.09%)
Oct 31, 2003 38.90 39.00 38.11 38.49 3,036,000 -0.28(-0.72%)
Oct 30, 2003 39.00 39.21 38.68 38.77 5,708,600 +0.27(+0.70%)
Oct 29, 2003 37.25 38.90 37.10 38.50 8,121,500 +2.46(+6.83%)
Oct 28, 2003 36.05 36.38 35.31 36.04 3,785,900 +0.00(+0.00%)
Oct 27, 2003 36.27 36.49 35.92 36.04 1,524,900 -0.24(-0.66%)
Oct 24, 2003 35.45 36.28 35.45 36.28 2,004,400 +0.34(+0.95%)
Oct 23, 2003 36.16 36.16 35.52 35.94 2,305,800 -0.22(-0.61%)
Oct 22, 2003 36.20 36.39 35.95 36.16 2,131,400 -0.44(-1.20%)
Oct 21, 2003 37.25 37.25 36.32 36.60 2,314,200 -0.67(-1.80%)
Oct 20, 2003 37.05 37.61 36.92 37.27 1,907,700 +0.03(+0.08%)
Oct 17, 2003 37.50 37.75 37.19 37.24 2,148,500 -0.21(-0.56%)
Oct 16, 2003 36.80 37.68 36.71 37.45 2,848,300 +0.45(+1.22%)
Oct 15, 2003 36.92 37.09 36.61 37.00 2,814,800 -0.15(-0.40%)
Oct 14, 2003 37.00 37.23 36.82 37.15 2,873,800 -0.15(-0.40%)
Oct 13, 2003 36.96 37.30 36.90 37.30 2,160,600 +0.35(+0.95%)
Oct 10, 2003 37.00 37.24 36.88 36.95 2,575,900 +0.16(+0.43%)
Oct 09, 2003 36.73 37.26 36.56 36.79 3,631,100 +0.51(+1.41%)
Oct 08, 2003 35.90 36.44 35.75 36.28 2,246,800 +0.11(+0.30%)
Oct 07, 2003 36.10 36.29 35.53 36.17 2,188,900 +0.36(+1.01%)
Oct 06, 2003 35.60 35.92 35.26 35.81 2,134,000 -0.04(-0.11%)
Oct 03, 2003 35.84 36.32 35.57 35.85 3,515,900 +0.52(+1.47%)
Oct 02, 2003 35.00 35.45 34.81 35.33 2,339,300 -0.01(-0.03%)
Oct 01, 2003 34.50 35.36 34.40 35.34 2,726,400 +1.01(+2.94%)
Sep 30, 2003 34.15 34.60 33.89 34.33 2,740,400 -0.12(-0.35%)
Sep 29, 2003 34.45 34.85 34.31 34.45 3,373,500 +0.44(+1.29%)
Sep 26, 2003 33.82 34.38 33.70 34.01 3,042,000 +0.25(+0.74%)
Sep 25, 2003 33.96 34.49 33.66 33.76 3,055,500 -0.44(-1.29%)
Sep 24, 2003 34.90 35.08 34.08 34.20 3,030,300 -0.95(-2.70%)
Sep 23, 2003 34.69 35.32 34.26 35.15 3,356,500 +0.26(+0.75%)
Sep 22, 2003 35.45 35.45 34.71 34.89 2,881,500 -0.90(-2.51%)
Sep 19, 2003 36.14 36.60 35.67 35.79 3,482,600 -0.35(-0.97%)
Sep 18, 2003 35.68 36.34 35.48 36.14 3,374,000 +0.71(+2.00%)
Sep 17, 2003 35.72 35.85 35.43 35.43 1,595,600 -0.38(-1.06%)
Sep 16, 2003 35.48 35.95 35.48 35.81 3,047,000 +0.31(+0.87%)
Sep 15, 2003 35.41 35.67 35.21 35.50 2,238,400 -0.16(-0.45%)
Sep 12, 2003 35.72 36.00 35.47 35.66 3,478,300 -0.06(-0.17%)
Sep 11, 2003 35.62 36.10 35.11 35.72 3,921,400 +0.10(+0.28%)
Sep 10, 2003 36.18 36.49 35.33 35.62 4,059,000 -0.71(-1.95%)
Sep 09, 2003 36.75 36.91 36.25 36.33 3,460,200 -0.63(-1.70%)
Sep 08, 2003 37.45 37.59 36.74 36.96 4,605,700 -0.20(-0.54%)
Sep 05, 2003 37.89 37.89 36.80 37.16 3,938,900 -0.73(-1.93%)
Sep 04, 2003 38.37 38.76 37.79 37.89 3,161,100 -0.48(-1.25%)
Sep 03, 2003 37.80 38.90 37.51 38.37 4,937,300 +0.68(+1.80%)
Sep 02, 2003 37.29 37.78 37.24 37.69 2,984,800 +0.30(+0.80%)
Aug 29, 2003 36.91 37.46 36.58 37.39 2,781,100 +0.41(+1.11%)
Aug 28, 2003 36.14 37.07 36.02 36.98 3,999,200 +0.84(+2.32%)
Aug 27, 2003 35.65 36.35 35.34 36.14 3,830,900 +0.43(+1.20%)
Aug 26, 2003 35.20 35.80 35.11 35.71 3,392,900 +0.41(+1.16%)
Aug 25, 2003 35.67 35.77 35.13 35.30 2,976,200 -0.38(-1.07%)
Aug 22, 2003 35.65 36.28 35.45 35.68 6,420,200 +0.74(+2.12%)
Aug 21, 2003 34.50 35.25 34.48 34.94 3,912,000 +0.58(+1.69%)
Aug 20, 2003 34.33 34.63 33.97 34.36 3,063,100 +0.03(+0.09%)
Aug 19, 2003 33.63 34.35 33.53 34.33 4,553,700 +0.75(+2.23%)
Aug 18, 2003 33.10 33.66 33.00 33.58 2,986,800 +0.64(+1.94%)
Aug 15, 2003 33.15 33.15 32.66 32.94 1,663,800 -0.04(-0.12%)
Aug 14, 2003 32.50 33.05 32.12 32.98 2,276,500 +0.60(+1.85%)
Aug 13, 2003 32.44 32.73 32.23 32.38 1,844,800 -0.23(-0.71%)
Aug 12, 2003 32.12 32.62 32.06 32.61 2,119,500 +0.39(+1.21%)
Aug 11, 2003 32.40 32.55 31.71 32.22 2,166,300 -0.03(-0.09%)
Aug 08, 2003 31.93 32.53 31.92 32.25 2,745,000 +0.32(+1.00%)
Aug 07, 2003 31.72 31.98 31.35 31.93 1,665,500 +0.02(+0.06%)
Aug 06, 2003 31.25 32.26 31.00 31.91 3,255,300 +0.69(+2.21%)
Aug 05, 2003 31.96 32.18 31.22 31.22 3,912,600 -1.00(-3.10%)
Aug 04, 2003 32.20 32.65 31.95 32.22 3,233,900 -0.20(-0.62%)
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.