Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 42.34 42.34 40.54 40.82 3,047,323 -3.06(-6.98%)
Apr 29, 2004 43.95 44.18 43.03 43.88 1,090,200 -0.10(-0.23%)
Apr 28, 2004 44.80 44.80 43.75 43.98 775,765 -0.88(-1.97%)
Apr 27, 2004 44.45 45.19 44.32 44.87 947,650 +0.41(+0.93%)
Apr 26, 2004 45.28 45.34 44.39 44.45 557,160 -0.83(-1.83%)
Apr 23, 2004 45.09 45.53 44.46 45.28 756,860 -0.04(-0.08%)
Apr 22, 2004 43.89 45.56 43.55 45.32 948,085 +1.43(+3.25%)
Apr 21, 2004 42.98 43.90 42.70 43.89 616,483 +0.91(+2.12%)
Apr 20, 2004 43.95 44.12 42.98 42.98 473,933 -0.78(-1.79%)
Apr 19, 2004 43.95 44.32 43.51 43.76 659,509 -0.39(-0.88%)
Apr 16, 2004 43.63 44.25 43.12 44.15 716,333 +0.39(+0.88%)
Apr 15, 2004 43.88 44.19 43.40 43.76 575,630 -0.08(-0.19%)
Apr 14, 2004 43.44 44.37 43.34 43.85 1,064,993 +0.41(+0.93%)
Apr 13, 2004 44.10 44.59 43.06 43.44 1,234,488 -0.64(-1.46%)
Apr 12, 2004 43.53 44.44 43.47 44.09 1,114,755 +0.84(+1.94%)
Apr 08, 2004 42.48 43.92 42.38 43.25 1,359,653 +1.00(+2.37%)
Apr 07, 2004 42.20 42.53 41.93 42.25 946,346 -0.10(-0.24%)
Apr 06, 2004 41.56 42.52 41.06 42.35 1,354,655 +0.24(+0.57%)
Apr 05, 2004 42.02 42.17 41.82 42.11 1,574,564 +0.09(+0.22%)
Apr 02, 2004 42.34 42.57 41.84 42.02 1,605,964 +0.19(+0.46%)
Apr 01, 2004 41.86 42.03 41.49 41.82 970,250 -0.04(-0.09%)
Mar 31, 2004 41.91 42.11 41.67 41.86 885,285 -0.15(-0.35%)
Mar 30, 2004 41.60 42.07 41.43 42.01 679,283 +0.27(+0.64%)
Mar 29, 2004 40.80 41.78 40.80 41.74 945,260 +0.94(+2.30%)
Mar 26, 2004 40.08 41.28 39.99 40.80 667,332 +0.41(+1.03%)
Mar 25, 2004 39.30 40.40 39.21 40.39 778,698 +1.19(+3.03%)
Mar 24, 2004 39.30 39.57 38.90 39.20 799,016 -0.03(-0.07%)
Mar 23, 2004 39.81 39.81 38.93 39.23 792,823 -0.18(-0.47%)
Mar 22, 2004 39.94 39.94 38.78 39.41 958,407 -0.63(-1.56%)
Mar 19, 2004 40.51 40.51 39.94 40.04 898,975 -0.47(-1.16%)
Mar 18, 2004 40.82 41.06 40.05 40.51 1,144,416 -0.45(-1.10%)
Mar 17, 2004 40.42 41.37 40.31 40.96 936,894 +0.54(+1.34%)
Mar 16, 2004 39.35 40.59 39.35 40.41 1,694,189 +1.22(+3.12%)
Mar 15, 2004 39.79 39.79 38.89 39.19 932,439 -0.60(-1.50%)
Mar 12, 2004 39.35 39.99 39.13 39.79 900,604 +0.53(+1.36%)
Mar 11, 2004 39.16 39.94 39.04 39.25 1,140,831 -0.02(-0.05%)
Mar 10, 2004 40.40 41.01 39.19 39.27 1,592,383 -1.27(-3.13%)
Mar 09, 2004 40.73 40.79 40.22 40.54 2,039,480 -0.72(-1.74%)
Mar 08, 2004 42.68 42.68 41.26 41.26 2,053,279 -1.42(-3.32%)
Mar 05, 2004 42.09 42.94 42.02 42.68 2,074,140 +0.59(+1.40%)
Mar 04, 2004 42.14 42.32 41.21 42.09 2,641,513 +0.86(+2.08%)
Mar 03, 2004 40.22 41.25 39.77 41.23 2,727,673 +1.01(+2.52%)
Mar 02, 2004 38.93 40.31 38.60 40.22 3,442,920 +1.23(+3.16%)
Mar 01, 2004 38.67 39.82 38.20 38.99 4,654,592 +0.33(+0.86%)
Feb 27, 2004 40.45 42.34 38.21 38.66 17,591,838 -10.40(-21.20%)
Feb 26, 2004 48.58 49.10 48.40 49.06 954,604 +1.20(+2.50%)
Feb 25, 2004 47.12 48.23 47.12 47.86 1,045,979 +0.92(+1.96%)
Feb 24, 2004 47.86 48.17 46.93 46.94 1,607,051 -1.43(-2.95%)
Feb 23, 2004 49.55 49.84 47.91 48.37 887,892 -1.19(-2.40%)
Feb 20, 2004 50.17 50.33 48.87 49.55 837,370 -0.61(-1.21%)
Feb 19, 2004 51.68 51.91 50.14 50.16 825,418 -1.03(-2.01%)
Feb 18, 2004 52.46 52.46 51.15 51.19 524,130 -1.05(-2.01%)
Feb 17, 2004 51.68 52.60 51.63 52.24 525,434 +0.90(+1.76%)
Feb 13, 2004 51.89 52.11 51.04 51.34 429,278 -0.46(-0.89%)
Feb 12, 2004 52.37 52.55 51.80 51.80 550,315 -0.66(-1.26%)
Feb 11, 2004 52.78 52.78 52.09 52.46 692,973 -0.20(-0.38%)
Feb 10, 2004 52.76 53.06 52.46 52.66 245,007 -0.08(-0.16%)
Feb 09, 2004 53.24 53.42 52.75 52.75 314,760 -0.68(-1.27%)
Feb 06, 2004 51.62 53.65 51.62 53.43 580,085 +1.86(+3.61%)
Feb 05, 2004 50.99 52.06 50.91 51.57 320,736 +0.72(+1.41%)
Feb 04, 2004 50.94 51.45 50.16 50.85 949,606 -0.78(-1.52%)
Feb 03, 2004 52.33 52.33 51.04 51.63 367,999 -0.70(-1.34%)
Feb 02, 2004 52.28 52.83 51.91 52.33 648,861 +0.11(+0.21%)
Jan 30, 2004 51.98 52.84 51.32 52.22 1,167,776 +0.91(+1.78%)
Jan 29, 2004 53.80 53.91 49.42 51.31 2,418,780 -2.70(-4.99%)
Jan 28, 2004 55.27 55.55 53.83 54.01 474,585 -1.12(-2.04%)
Jan 27, 2004 56.19 56.28 55.13 55.13 380,820 -1.36(-2.41%)
Jan 26, 2004 55.78 56.68 55.19 56.49 384,731 +0.57(+1.02%)
Jan 23, 2004 55.91 56.37 55.68 55.92 423,846 -0.08(-0.15%)
Jan 22, 2004 56.75 56.83 54.86 56.01 705,033 -0.75(-1.31%)
Jan 21, 2004 56.05 56.83 55.25 56.75 841,933 +0.59(+1.05%)
Jan 20, 2004 57.20 58.13 55.40 56.16 2,303,827 +2.28(+4.24%)
Jan 16, 2004 52.55 54.03 52.32 53.88 691,995 +1.29(+2.45%)
Jan 15, 2004 52.19 53.15 51.94 52.59 488,819 +0.50(+0.95%)
Jan 14, 2004 52.46 52.95 51.54 52.09 878,657 -0.46(-0.88%)
Jan 13, 2004 53.34 53.35 52.35 52.55 565,526 -0.69(-1.30%)
Jan 12, 2004 53.38 53.66 52.65 53.24 301,831 -0.08(-0.16%)
Jan 09, 2004 52.74 53.58 52.66 53.33 883,764 +0.42(+0.80%)
Jan 08, 2004 53.15 53.29 52.30 52.90 616,049 -0.16(-0.29%)
Jan 07, 2004 53.29 53.35 52.65 53.06 546,729 -0.14(-0.26%)
Jan 06, 2004 52.92 53.48 52.79 53.20 718,506 -0.18(-0.34%)
Jan 05, 2004 53.17 53.83 52.92 53.38 882,786 +0.17(+0.31%)
Jan 02, 2004 53.20 53.84 52.29 53.22 757,186 -0.91(-1.68%)
Dec 31, 2003 54.35 54.41 53.68 54.13 368,434 -0.17(-0.32%)
Dec 30, 2003 54.30 54.38 53.99 54.30 528,259 +0.02(+0.03%)
Dec 29, 2003 54.39 54.45 53.84 54.28 417,435 +0.40(+0.73%)
Dec 26, 2003 53.61 54.24 53.61 53.89 209,369 +0.43(+0.81%)
Dec 24, 2003 53.84 54.12 53.37 53.46 134,618 -0.66(-1.22%)
Dec 23, 2003 53.81 54.12 53.36 54.12 416,131 +0.42(+0.79%)
Dec 22, 2003 52.83 53.75 52.83 53.70 689,170 +1.23(+2.35%)
Dec 19, 2003 53.66 53.75 52.51 52.46 1,131,052 -1.29(-2.40%)
Dec 18, 2003 52.96 53.75 52.73 53.75 744,256 +0.62(+1.16%)
Dec 17, 2003 53.75 53.75 52.46 53.13 1,334,555 -0.62(-1.15%)
Dec 16, 2003 53.24 53.78 53.23 53.75 1,956,906 +0.74(+1.39%)
Dec 15, 2003 53.70 53.74 52.83 53.01 1,198,959 +0.16(+0.30%)
Dec 12, 2003 53.75 53.75 52.52 52.86 1,017,621 -0.51(-0.95%)
Dec 11, 2003 51.27 53.62 51.19 53.36 1,038,265 +2.28(+4.47%)
Dec 10, 2003 52.69 52.69 50.94 51.08 698,623 -1.61(-3.06%)
Dec 09, 2003 51.66 53.06 51.66 52.69 664,833 +1.15(+2.23%)
Dec 08, 2003 51.27 51.43 51.27 51.54 729,588 -0.19(-0.37%)
Dec 05, 2003 52.09 52.57 51.77 51.73 416,892 -0.41(-0.78%)
Dec 04, 2003 51.78 52.62 51.69 52.14 467,849 +0.36(+0.69%)
Dec 03, 2003 51.68 52.41 51.68 51.78 459,700 +0.14(+0.27%)
Dec 02, 2003 51.55 51.83 51.44 51.64 623,111 -0.04(-0.07%)
Dec 01, 2003 51.54 52.23 51.18 51.68 1,404,309 +1.70(+3.41%)
Nov 28, 2003 49.95 50.10 49.88 49.98 162,324 +0.03(+0.06%)
Nov 26, 2003 49.93 50.14 49.38 49.95 462,634 +0.02(+0.04%)
Nov 25, 2003 49.56 50.03 49.56 49.93 946,564 +0.23(+0.46%)
Nov 24, 2003 48.80 49.88 48.67 49.70 819,986 +1.52(+3.15%)
Nov 21, 2003 48.17 48.18 47.95 48.18 549,663 +0.01(+0.02%)
Nov 20, 2003 47.72 48.27 47.49 48.17 802,819 +0.06(+0.13%)
Nov 19, 2003 47.22 48.10 47.08 48.11 1,099,870 +0.88(+1.87%)
Nov 18, 2003 46.61 47.28 46.61 47.22 1,047,283 +0.70(+1.50%)
Nov 17, 2003 46.26 46.47 45.95 46.53 364,305 -0.13(-0.28%)
Nov 14, 2003 47.04 47.68 46.62 46.65 408,309 -0.43(-0.92%)
Nov 13, 2003 47.03 47.40 46.94 47.09 401,246 -0.09(-0.20%)
Nov 12, 2003 46.27 47.24 46.26 47.18 496,859 +1.07(+2.32%)
Nov 11, 2003 46.07 46.13 45.62 46.11 327,038 +0.23(+0.50%)
Nov 10, 2003 46.85 46.89 45.79 45.88 312,479 -0.94(-2.01%)
Nov 07, 2003 46.81 47.20 46.44 46.82 848,561 +0.41(+0.87%)
Nov 06, 2003 46.94 46.94 46.34 46.41 853,450 +0.40(+0.86%)
Nov 05, 2003 44.96 46.02 44.96 46.02 733,934 +0.74(+1.63%)
Nov 04, 2003 44.96 45.54 44.96 45.28 561,266 +0.35(+0.78%)
Nov 03, 2003 44.29 45.08 44.50 44.93 506,583 +0.64(+1.45%)
Oct 31, 2003 44.78 44.78 43.98 44.29 677,219 +0.29(+0.67%)
Oct 30, 2003 43.84 44.42 43.30 43.99 939,067 +0.87(+2.03%)
Oct 29, 2003 42.43 43.72 42.41 43.12 3,129,246 +0.78(+1.85%)
Oct 28, 2003 41.05 42.89 40.40 42.34 4,459,890 -1.79(-4.05%)
Oct 27, 2003 44.18 44.63 43.95 44.12 509,028 +0.18(+0.42%)
Oct 24, 2003 44.27 44.27 43.35 43.94 573,132 -0.52(-1.16%)
Oct 23, 2003 45.01 45.05 44.09 44.45 821,941 -0.55(-1.23%)
Oct 22, 2003 45.69 46.20 44.87 45.01 505,659 -0.68(-1.49%)
Oct 21, 2003 46.11 46.48 45.69 45.69 249,027 -0.25(-0.54%)
Oct 20, 2003 46.11 46.39 45.79 45.94 248,375 -0.06(-0.14%)
Oct 17, 2003 46.70 46.70 45.84 46.00 301,396 -0.83(-1.77%)
Oct 16, 2003 46.53 46.94 45.89 46.83 458,614 +0.24(+0.51%)
Oct 15, 2003 46.84 46.84 46.40 46.59 529,671 +0.28(+0.60%)
Oct 14, 2003 45.84 46.52 45.84 46.31 670,808 +0.66(+1.45%)
Oct 13, 2003 44.92 46.20 45.19 45.65 429,495 +0.73(+1.62%)
Oct 10, 2003 44.96 45.01 44.96 44.92 237,292 -0.13(-0.29%)
Oct 09, 2003 45.33 45.60 44.89 45.05 414,393 +0.05(+0.10%)
Oct 08, 2003 44.85 45.26 44.83 45.01 565,961 -0.03(-0.06%)
Oct 07, 2003 44.45 45.14 43.95 45.03 564,114 +0.58(+1.30%)
Oct 06, 2003 44.09 44.74 43.78 44.45 389,947 +0.55(+1.26%)
Oct 03, 2003 43.62 44.32 43.30 43.90 706,120 +1.10(+2.58%)
Oct 02, 2003 42.55 43.06 42.43 42.80 669,396 +1.21(+2.92%)
Oct 01, 2003 41.77 42.32 41.58 41.58 1,050,760 -0.09(-0.22%)
Sep 30, 2003 42.02 42.16 41.63 41.67 598,556 -0.25(-0.59%)
Sep 29, 2003 42.11 42.85 41.57 41.92 711,226 -0.18(-0.44%)
Sep 26, 2003 42.46 42.69 41.92 42.11 723,613 -0.37(-0.87%)
Sep 25, 2003 43.30 43.57 42.48 42.48 598,121 -0.78(-1.81%)
Sep 24, 2003 44.53 44.95 43.20 43.26 835,414 -1.27(-2.85%)
Sep 23, 2003 43.26 44.69 43.21 44.53 1,263,606 +1.27(+2.94%)
Sep 22, 2003 43.72 43.80 42.98 43.26 787,825 -0.97(-2.19%)
Sep 19, 2003 44.41 44.55 44.13 44.22 799,777 -0.14(-0.31%)
Sep 18, 2003 43.86 44.37 43.58 44.36 1,127,793 +0.41(+0.92%)
Sep 17, 2003 43.90 44.64 43.88 43.96 971,879 +0.06(+0.13%)
Sep 16, 2003 43.53 44.01 43.41 43.90 889,087 +0.36(+0.82%)
Sep 15, 2003 44.07 44.12 43.44 43.54 783,370 -0.30(-0.69%)
Sep 12, 2003 44.01 44.01 43.07 43.85 1,021,641 -0.26(-0.58%)
Sep 11, 2003 44.50 44.51 43.62 44.10 746,212 -0.26(-0.58%)
Sep 10, 2003 45.33 45.42 44.09 44.36 660,269 -1.24(-2.72%)
Sep 09, 2003 46.57 46.57 45.43 45.60 708,402 -1.00(-2.15%)
Sep 08, 2003 45.79 47.39 45.54 46.61 1,057,931 +1.20(+2.63%)
Sep 05, 2003 45.88 45.93 45.31 45.41 645,058 -0.52(-1.12%)
Sep 04, 2003 45.75 46.06 45.34 45.93 989,481 +0.09(+0.20%)
Sep 03, 2003 46.17 46.42 45.80 45.84 1,159,302 -0.29(-0.64%)
Sep 02, 2003 45.65 46.18 45.58 46.13 739,584 +0.71(+1.56%)
Aug 29, 2003 45.01 45.42 44.82 45.42 334,100 +0.48(+1.06%)
Aug 28, 2003 44.91 45.10 43.95 44.94 685,150 -0.04(-0.08%)
Aug 27, 2003 44.78 45.05 44.22 44.98 577,369 +0.25(+0.56%)
Aug 26, 2003 43.81 44.76 43.81 44.73 1,126,055 +0.86(+1.95%)
Aug 25, 2003 44.85 45.09 43.87 43.87 555,530 -0.98(-2.18%)
Aug 22, 2003 45.65 45.96 44.78 44.85 438,405 -0.77(-1.69%)
Aug 21, 2003 45.42 45.67 44.92 45.62 477,193 +0.25(+0.55%)
Aug 20, 2003 45.54 45.63 44.95 45.37 552,923 -0.17(-0.36%)
Aug 19, 2003 44.82 45.74 44.82 45.54 904,625 +0.53(+1.19%)
Aug 18, 2003 44.32 45.04 44.20 45.01 593,666 +0.69(+1.56%)
Aug 15, 2003 42.90 44.45 42.90 44.32 621,807 +1.52(+3.55%)
Aug 14, 2003 43.07 43.25 42.64 42.80 480,670 -0.41(-0.96%)
Aug 13, 2003 43.35 43.44 42.66 43.21 471,109 +0.28(+0.64%)
Aug 12, 2003 42.14 42.94 42.11 42.94 430,147 +0.80(+1.90%)
Aug 11, 2003 41.99 42.33 41.34 42.14 533,039 +0.14(+0.33%)
Aug 08, 2003 42.08 42.12 41.58 42.00 324,973 +0.32(+0.77%)
Aug 07, 2003 41.65 41.88 40.85 41.67 780,546 +0.28(+0.67%)
Aug 06, 2003 41.79 42.07 41.14 41.40 871,595 -0.81(-1.92%)
Aug 05, 2003 43.17 43.40 42.17 42.21 601,381 -0.96(-2.22%)
Aug 04, 2003 43.77 43.82 42.64 43.17 949,606 -0.44(-1.01%)
Aug 01, 2003 43.26 44.04 43.03 43.61 937,002 +0.27(+0.62%)
Jul 31, 2003 42.02 43.86 41.69 43.34 1,531,865 +1.56(+3.72%)
Jul 30, 2003 42.43 42.52 41.73 41.79 570,741 -0.48(-1.13%)
Jul 29, 2003 42.38 42.64 41.69 42.26 1,069,665 -0.26(-0.61%)
Jul 28, 2003 42.48 43.81 41.74 42.52 3,040,587 +1.43(+3.47%)
Jul 25, 2003 39.62 41.09 39.20 41.09 1,045,327 +1.43(+3.60%)
Jul 24, 2003 39.67 40.79 39.43 39.67 844,323 +0.10(+0.26%)
Jul 23, 2003 39.12 39.61 38.67 39.57 695,581 +0.65(+1.68%)
Jul 22, 2003 38.86 39.12 38.69 38.91 751,319 -0.02(-0.05%)
Jul 21, 2003 39.06 39.07 38.66 38.93 561,071 -0.13(-0.33%)
Jul 18, 2003 38.84 39.13 38.47 39.06 801,406 +0.41(+1.05%)
Jul 17, 2003 38.74 39.85 38.52 38.66 1,301,851 -0.07(-0.19%)
Jul 16, 2003 39.39 39.94 38.72 38.73 603,228 -0.36(-0.92%)
Jul 15, 2003 40.04 40.04 38.70 39.09 722,309 -0.24(-0.61%)
Jul 14, 2003 39.35 39.94 39.25 39.33 922,226 +0.20(+0.52%)
Jul 11, 2003 39.07 39.41 38.68 39.13 843,020 +0.52(+1.33%)
Jul 10, 2003 39.25 39.30 38.20 38.61 948,628 -0.84(-2.12%)
Jul 09, 2003 39.76 39.99 39.19 39.45 669,505 -0.35(-0.88%)
Jul 08, 2003 39.10 39.89 39.10 39.80 1,001,106 +0.70(+1.79%)
Jul 07, 2003 38.69 39.31 38.68 39.10 579,977 +0.64(+1.65%)
Jul 03, 2003 38.98 39.10 38.46 38.46 451,551 -0.82(-2.09%)
Jul 02, 2003 38.38 39.39 38.29 39.28 1,313,368 +0.98(+2.57%)
Jul 01, 2003 40.55 40.55 37.80 38.30 4,996,081 -2.25(-5.56%)
Jun 30, 2003 40.36 40.54 39.63 40.55 927,984 +0.19(+0.48%)
Jun 27, 2003 41.12 41.12 40.22 40.36 885,176 -0.87(-2.10%)
Jun 26, 2003 39.07 41.51 39.03 41.22 1,630,302 +2.40(+6.19%)
Jun 25, 2003 38.98 39.64 38.47 38.82 803,688 -0.32(-0.82%)
Jun 24, 2003 39.08 39.41 38.79 39.14 713,074 -0.06(-0.14%)
Jun 23, 2003 40.69 40.69 39.13 39.20 608,552 -1.49(-3.66%)
Jun 20, 2003 40.50 40.94 40.13 40.69 811,294 +0.36(+0.89%)
Jun 19, 2003 41.05 41.18 40.10 40.33 866,162 -1.15(-2.77%)
Jun 18, 2003 40.68 41.74 40.50 41.48 977,312 +0.77(+1.90%)
Jun 17, 2003 40.96 41.00 40.31 40.71 775,330 -0.12(-0.29%)
Jun 16, 2003 39.07 40.89 39.07 40.83 1,086,288 +1.87(+4.80%)
Jun 13, 2003 40.45 40.45 38.87 38.96 815,096 -1.49(-3.69%)
Jun 12, 2003 40.86 41.05 39.90 40.45 668,635 +0.29(+0.71%)
Jun 11, 2003 39.35 40.22 39.02 40.17 878,331 +0.68(+1.72%)
Jun 10, 2003 39.48 39.94 39.02 39.48 877,896 +0.17(+0.44%)
Jun 09, 2003 40.36 40.68 38.68 39.31 1,444,944 -0.98(-2.42%)
Jun 06, 2003 40.96 41.79 39.39 40.29 1,751,991 -0.14(-0.34%)
Jun 05, 2003 38.70 40.91 38.24 40.42 2,120,642 +1.64(+4.22%)
Jun 04, 2003 37.18 38.98 37.12 38.78 2,852,513 +2.89(+8.05%)
Jun 03, 2003 36.45 36.72 35.76 35.89 1,184,509 -0.14(-0.38%)
Jun 02, 2003 35.71 36.68 35.67 36.03 1,201,023 +0.57(+1.61%)
May 30, 2003 34.05 35.59 34.02 35.46 1,567,719 +1.61(+4.76%)
May 29, 2003 33.64 34.22 33.60 33.85 805,101 +0.21(+0.63%)
May 28, 2003 34.05 34.05 33.48 33.64 634,736 -0.29(-0.84%)
May 27, 2003 32.90 33.93 32.67 33.93 818,899 +1.02(+3.11%)
May 23, 2003 32.87 33.09 32.62 32.90 727,633 +0.05(+0.14%)
May 22, 2003 33.22 33.22 32.58 32.86 799,668 -0.35(-1.05%)
May 21, 2003 32.81 33.23 32.58 33.21 667,658 +0.18(+0.56%)
May 20, 2003 33.18 33.59 32.62 33.02 606,053 +0.17(+0.50%)
May 19, 2003 33.64 33.78 32.84 32.86 693,299 -0.92(-2.72%)
May 16, 2003 33.92 34.15 33.42 33.78 616,266 -0.28(-0.81%)
May 15, 2003 34.10 34.27 33.73 34.05 1,074,880 +0.37(+1.09%)
May 14, 2003 34.31 34.43 33.58 33.69 1,845,648 -0.63(-1.82%)
May 13, 2003 34.10 34.34 33.73 34.31 672,981 +0.03(+0.08%)
May 12, 2003 33.78 34.51 33.48 34.28 780,654 +0.55(+1.64%)
May 09, 2003 33.32 33.86 33.31 33.73 1,856,730 +0.55(+1.66%)
May 08, 2003 32.54 33.32 31.29 33.18 1,246,548 +0.40(+1.24%)
May 07, 2003 33.07 33.82 32.77 32.77 1,489,599 -0.29(-0.89%)
May 06, 2003 32.67 33.18 32.67 33.07 1,042,937 +0.74(+2.28%)
May 05, 2003 32.44 32.77 32.17 32.33 1,060,647 -0.01(-0.03%)
May 02, 2003 30.62 32.63 30.42 32.34 2,071,206 +1.72(+5.62%)
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.