Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 40.70 40.70 38.55 39.55 28,277,200 -3.66(-8.47%)
Oct 28, 2004 42.32 43.24 41.55 43.21 2,518,500 +0.90(+2.13%)
Oct 27, 2004 41.83 42.34 41.06 42.31 2,296,600 +0.47(+1.12%)
Oct 26, 2004 41.08 41.84 40.85 41.84 2,424,500 +0.81(+1.97%)
Oct 25, 2004 41.63 41.63 40.76 41.03 1,781,800 -0.60(-1.44%)
Oct 22, 2004 41.60 41.96 41.35 41.63 1,883,800 +0.03(+0.07%)
Oct 21, 2004 40.65 41.61 40.43 41.60 2,404,700 +0.65(+1.59%)
Oct 20, 2004 41.03 41.18 40.53 40.95 2,222,000 -0.26(-0.63%)
Oct 19, 2004 41.45 41.55 40.96 41.21 3,512,400 -0.35(-0.84%)
Oct 18, 2004 41.51 41.73 40.90 41.56 2,947,900 +0.05(+0.12%)
Oct 15, 2004 42.15 42.30 41.34 41.51 2,890,400 -0.41(-0.98%)
Oct 14, 2004 42.05 42.41 41.77 41.92 1,915,700 -0.21(-0.50%)
Oct 13, 2004 41.00 42.45 40.50 42.13 4,580,700 +1.58(+3.90%)
Oct 12, 2004 40.70 40.90 40.48 40.55 2,927,600 -0.20(-0.49%)
Oct 11, 2004 41.25 41.26 40.48 40.75 4,034,600 -0.52(-1.26%)
Oct 08, 2004 42.08 42.09 41.13 41.27 3,037,200 -0.87(-2.06%)
Oct 07, 2004 42.66 43.00 42.01 42.14 3,029,500 -0.36(-0.85%)
Oct 06, 2004 43.45 43.50 42.38 42.50 3,434,300 -0.70(-1.62%)
Oct 05, 2004 43.95 44.00 43.19 43.20 1,575,500 -0.72(-1.64%)
Oct 04, 2004 44.12 44.37 43.69 43.92 2,279,900 -0.20(-0.45%)
Oct 01, 2004 44.00 44.27 43.66 44.12 1,312,800 +0.44(+1.01%)
Sep 30, 2004 43.45 43.91 43.26 43.68 2,846,900 +0.59(+1.37%)
Sep 29, 2004 43.05 43.18 42.36 43.09 2,375,700 +0.04(+0.09%)
Sep 28, 2004 43.49 43.49 42.99 43.05 1,161,500 -0.44(-1.01%)
Sep 27, 2004 43.64 43.73 43.05 43.49 1,674,800 -0.15(-0.34%)
Sep 24, 2004 42.99 43.80 42.90 43.64 1,526,900 +0.60(+1.39%)
Sep 23, 2004 42.92 43.22 42.81 43.04 1,299,400 -0.01(-0.02%)
Sep 22, 2004 43.32 43.51 42.88 43.05 1,794,900 -0.51(-1.17%)
Sep 21, 2004 43.00 43.73 42.54 43.56 3,167,900 +0.96(+2.25%)
Sep 20, 2004 43.25 43.25 42.40 42.60 3,405,500 -0.84(-1.93%)
Sep 17, 2004 42.27 43.45 42.21 43.44 3,043,000 +1.39(+3.31%)
Sep 16, 2004 42.78 42.83 41.99 42.05 1,886,600 -0.49(-1.15%)
Sep 15, 2004 42.91 43.12 42.38 42.54 1,511,200 -0.42(-0.98%)
Sep 14, 2004 42.04 43.32 41.95 42.96 2,883,500 +0.93(+2.21%)
Sep 13, 2004 41.99 42.67 41.82 42.03 2,669,400 -0.11(-0.26%)
Sep 10, 2004 42.88 42.89 41.92 42.14 3,060,200 -0.75(-1.75%)
Sep 09, 2004 42.86 43.08 41.88 42.89 3,269,300 +0.03(+0.07%)
Sep 08, 2004 44.75 44.75 42.73 42.86 6,192,700 -2.80(-6.13%)
Sep 07, 2004 45.90 46.25 45.48 45.66 1,251,200 +0.24(+0.53%)
Sep 03, 2004 45.00 45.73 44.96 45.42 813,200 +0.47(+1.05%)
Sep 02, 2004 44.67 44.97 44.28 44.95 1,296,500 +0.28(+0.63%)
Sep 01, 2004 44.37 44.76 44.23 44.67 1,087,700 +0.49(+1.11%)
Aug 31, 2004 44.25 44.54 43.93 44.18 1,415,900 -0.02(-0.05%)
Aug 30, 2004 44.86 44.88 44.20 44.20 859,200 -0.55(-1.23%)
Aug 27, 2004 44.51 44.77 44.45 44.75 936,800 +0.24(+0.54%)
Aug 26, 2004 44.23 44.63 44.06 44.51 1,377,700 +0.30(+0.68%)
Aug 25, 2004 43.74 44.21 43.65 44.21 1,431,200 +0.43(+0.98%)
Aug 24, 2004 44.08 44.16 43.70 43.78 1,128,400 +0.04(+0.09%)
Aug 23, 2004 43.71 44.00 43.66 43.74 1,332,400 +0.19(+0.44%)
Aug 20, 2004 43.23 43.76 43.23 43.55 1,943,200 +0.15(+0.35%)
Aug 19, 2004 43.86 43.86 43.12 43.40 1,616,200 -0.46(-1.05%)
Aug 18, 2004 43.65 44.00 43.40 43.86 2,081,100 +0.07(+0.16%)
Aug 17, 2004 44.74 44.75 43.30 43.79 3,110,000 -0.98(-2.19%)
Aug 16, 2004 45.27 45.47 44.65 44.77 2,771,200 -0.81(-1.78%)
Aug 13, 2004 45.15 45.75 45.00 45.58 3,544,200 +0.95(+2.13%)
Aug 12, 2004 44.00 44.70 43.94 44.63 2,972,200 +0.63(+1.43%)
Aug 11, 2004 43.52 44.00 43.15 44.00 1,702,300 +0.48(+1.10%)
Aug 10, 2004 43.01 43.56 42.80 43.52 1,547,700 +0.87(+2.04%)
Aug 09, 2004 42.00 42.78 42.00 42.65 1,613,800 +0.65(+1.55%)
Aug 06, 2004 42.55 42.67 41.75 42.00 2,812,900 -0.89(-2.08%)
Aug 05, 2004 43.66 43.67 42.82 42.89 1,312,300 -0.75(-1.72%)
Aug 04, 2004 43.76 43.86 43.00 43.64 1,936,100 -0.11(-0.25%)
Aug 03, 2004 43.24 43.90 43.05 43.75 2,558,700 +0.52(+1.20%)
Aug 02, 2004 43.06 43.72 42.99 43.23 1,618,800 +0.22(+0.51%)
Jul 30, 2004 42.96 43.40 42.65 43.01 2,246,700 +0.05(+0.12%)
Jul 29, 2004 43.85 43.85 42.87 42.96 2,675,000 -0.44(-1.01%)
Jul 28, 2004 44.17 44.17 42.22 43.40 4,699,400 -0.76(-1.72%)
Jul 27, 2004 43.49 44.35 43.30 44.16 2,408,200 +1.07(+2.48%)
Jul 26, 2004 43.43 43.49 42.90 43.09 1,374,500 +0.01(+0.02%)
Jul 23, 2004 43.13 43.50 42.72 43.08 1,990,400 +0.07(+0.16%)
Jul 22, 2004 43.15 43.40 42.15 43.01 2,648,400 -0.20(-0.46%)
Jul 21, 2004 44.90 44.90 43.20 43.21 2,517,800 -1.38(-3.09%)
Jul 20, 2004 44.97 44.97 44.26 44.59 2,031,300 -0.04(-0.09%)
Jul 19, 2004 45.18 45.27 44.50 44.63 1,455,400 -0.55(-1.22%)
Jul 16, 2004 45.49 45.49 44.81 45.18 1,858,000 -0.01(-0.02%)
Jul 15, 2004 45.65 45.65 44.95 45.19 1,743,200 -0.02(-0.04%)
Jul 14, 2004 46.02 46.07 45.04 45.21 2,742,100 -0.81(-1.76%)
Jul 13, 2004 46.13 46.40 45.91 46.02 1,257,600 -0.09(-0.20%)
Jul 12, 2004 46.00 46.21 45.65 46.11 1,271,500 +0.11(+0.24%)
Jul 09, 2004 46.40 46.65 45.92 46.00 1,822,700 -0.09(-0.20%)
Jul 08, 2004 45.98 46.58 45.81 46.09 2,878,500 +0.18(+0.39%)
Jul 07, 2004 46.35 46.36 45.74 45.91 1,728,000 +0.38(+0.83%)
Jul 06, 2004 45.53 45.76 45.17 45.53 1,880,800 +0.00(+0.00%)
Jul 02, 2004 45.60 45.64 44.98 45.53 1,903,700 +0.28(+0.62%)
Jul 01, 2004 46.02 46.15 45.00 45.25 2,405,800 -0.89(-1.93%)
Jun 30, 2004 45.75 46.31 45.52 46.14 1,564,800 +0.65(+1.43%)
Jun 29, 2004 45.39 45.60 45.24 45.49 1,811,200 +0.10(+0.22%)
Jun 28, 2004 45.49 45.69 45.27 45.39 1,440,300 -0.04(-0.09%)
Jun 25, 2004 45.40 45.69 45.10 45.43 3,747,700 +0.12(+0.26%)
Jun 24, 2004 45.70 45.75 45.29 45.31 1,569,100 -0.36(-0.79%)
Jun 23, 2004 45.72 45.95 45.55 45.67 2,524,200 +0.04(+0.09%)
Jun 22, 2004 44.70 45.98 44.63 45.63 3,106,700 +1.26(+2.84%)
Jun 21, 2004 44.50 45.21 44.34 44.37 1,974,800 +0.19(+0.43%)
Jun 18, 2004 43.69 44.22 43.40 44.18 1,293,900 +0.33(+0.75%)
Jun 17, 2004 43.90 44.45 43.79 43.85 1,589,900 -0.28(-0.63%)
Jun 16, 2004 43.75 44.27 43.61 44.13 1,634,300 +0.34(+0.78%)
Jun 15, 2004 43.75 44.15 43.73 43.79 2,427,800 -0.19(-0.43%)
Jun 14, 2004 44.35 44.69 43.89 43.98 2,557,200 -0.76(-1.70%)
Jun 10, 2004 44.90 45.05 44.60 44.74 2,097,900 -0.16(-0.36%)
Jun 09, 2004 45.24 45.24 44.39 44.90 3,589,300 -0.34(-0.75%)
Jun 08, 2004 45.50 45.68 45.20 45.24 3,029,800 -0.36(-0.79%)
Jun 07, 2004 45.07 45.80 44.96 45.60 2,863,300 +0.78(+1.74%)
Jun 04, 2004 45.25 45.94 44.72 44.82 1,993,500 +0.27(+0.61%)
Jun 03, 2004 44.50 44.92 44.29 44.55 1,385,600 -0.40(-0.89%)
Jun 02, 2004 45.03 45.15 44.45 44.95 2,619,800 -0.08(-0.18%)
Jun 01, 2004 44.65 45.22 44.20 45.03 2,459,600 +0.70(+1.58%)
May 28, 2004 44.76 44.76 44.15 44.33 1,229,700 -0.43(-0.97%)
May 27, 2004 44.45 45.22 44.15 44.76 2,000,900 +0.49(+1.12%)
May 26, 2004 43.73 44.47 43.65 44.27 2,807,800 +0.37(+0.83%)
May 25, 2004 42.42 43.97 42.25 43.90 1,760,400 +1.38(+3.25%)
May 24, 2004 42.54 42.87 42.44 42.53 1,001,800 -0.13(-0.30%)
May 21, 2004 42.45 42.74 42.28 42.65 1,108,400 +0.38(+0.89%)
May 20, 2004 41.75 42.40 41.71 42.28 1,262,000 +0.56(+1.33%)
May 19, 2004 41.70 41.92 41.50 41.72 1,019,600 +0.20(+0.48%)
May 18, 2004 41.50 41.67 41.31 41.53 1,453,300 -0.10(-0.24%)
May 17, 2004 41.88 42.24 41.51 41.62 1,397,200 -0.57(-1.35%)
May 14, 2004 41.56 42.35 41.26 42.20 1,162,000 +0.54(+1.28%)
May 13, 2004 41.78 41.79 41.56 41.66 1,439,800 -0.26(-0.63%)
May 12, 2004 41.34 41.99 41.30 41.92 1,429,900 +0.26(+0.64%)
May 11, 2004 41.35 41.76 41.15 41.66 1,297,900 +0.24(+0.57%)
May 10, 2004 42.03 42.28 41.20 41.42 2,049,800 -0.85(-2.02%)
May 07, 2004 42.40 42.83 41.99 42.28 1,758,500 -0.31(-0.73%)
May 06, 2004 42.17 42.67 42.00 42.59 1,151,600 +0.19(+0.44%)
May 05, 2004 42.33 42.76 42.10 42.40 1,298,400 +0.02(+0.05%)
May 04, 2004 42.62 42.92 42.17 42.38 2,563,100 -0.11(-0.25%)
May 03, 2004 42.00 42.50 41.75 42.49 1,924,500 +0.49(+1.17%)
Apr 30, 2004 40.99 42.86 40.68 42.00 4,877,900 +1.97(+4.93%)
Apr 29, 2004 39.06 40.03 39.06 40.03 1,551,600 +0.94(+2.39%)
Apr 28, 2004 39.51 39.51 38.97 39.09 715,100 -0.41(-1.04%)
Apr 27, 2004 39.72 39.97 39.38 39.50 999,200 +0.04(+0.11%)
Apr 26, 2004 39.36 39.67 39.26 39.46 588,500 +0.10(+0.25%)
Apr 23, 2004 39.53 39.76 39.30 39.35 581,000 -0.26(-0.67%)
Apr 22, 2004 38.95 39.76 38.92 39.62 868,400 +0.88(+2.26%)
Apr 21, 2004 38.60 38.99 38.20 38.74 1,255,500 -0.01(-0.01%)
Apr 20, 2004 39.74 39.80 38.75 38.75 1,135,100 -0.78(-1.96%)
Apr 19, 2004 39.65 39.65 39.14 39.53 736,900 +0.02(+0.05%)
Apr 16, 2004 39.92 39.97 39.49 39.51 744,700 -0.18(-0.45%)
Apr 15, 2004 39.37 39.74 39.20 39.69 866,500 +0.27(+0.67%)
Apr 14, 2004 38.99 39.49 38.98 39.42 1,290,900 +0.42(+1.08%)
Apr 13, 2004 39.15 39.38 38.90 39.00 1,227,300 -0.15(-0.40%)
Apr 12, 2004 38.95 39.27 38.94 39.15 984,700 +0.33(+0.86%)
Apr 08, 2004 39.31 39.50 38.60 38.82 746,800 -0.03(-0.06%)
Apr 07, 2004 38.83 39.12 38.53 38.85 1,293,200 -0.23(-0.59%)
Apr 06, 2004 38.74 39.14 38.59 39.08 1,305,200 +0.87(+2.26%)
Apr 05, 2004 37.95 38.21 37.58 38.21 879,300 +0.20(+0.53%)
Apr 02, 2004 38.38 38.50 37.69 38.01 1,392,100 -0.03(-0.09%)
Apr 01, 2004 37.94 38.95 37.78 38.04 1,854,000 +0.11(+0.29%)
Mar 31, 2004 37.60 37.95 37.17 37.94 1,299,600 +0.25(+0.66%)
Mar 30, 2004 37.40 37.77 37.35 37.69 1,191,800 +0.17(+0.44%)
Mar 29, 2004 37.38 37.86 37.26 37.52 1,050,300 +0.15(+0.40%)
Mar 26, 2004 37.67 37.72 37.25 37.37 1,251,900 -0.30(-0.81%)
Mar 25, 2004 37.22 37.95 36.80 37.67 6,092,900 +2.39(+6.77%)
Mar 24, 2004 35.49 35.88 35.19 35.28 1,239,500 -0.20(-0.56%)
Mar 23, 2004 35.87 35.87 35.37 35.49 1,353,800 -0.29(-0.82%)
Mar 22, 2004 35.95 36.03 35.55 35.78 1,108,400 -0.40(-1.09%)
Mar 19, 2004 36.33 36.34 35.83 36.17 1,163,700 -0.45(-1.23%)
Mar 18, 2004 36.42 36.90 36.17 36.62 943,200 +0.08(+0.21%)
Mar 17, 2004 35.95 36.63 35.94 36.55 1,263,700 +0.69(+1.94%)
Mar 16, 2004 35.62 36.03 35.52 35.85 1,244,200 +0.20(+0.58%)
Mar 15, 2004 35.97 36.08 35.42 35.65 1,245,100 -0.60(-1.67%)
Mar 12, 2004 36.17 36.29 35.94 36.26 946,700 +0.01(+0.04%)
Mar 11, 2004 36.79 36.80 36.04 36.24 2,067,300 -0.55(-1.51%)
Mar 10, 2004 36.20 37.44 36.17 36.79 2,337,700 +0.92(+2.56%)
Mar 09, 2004 35.75 35.97 35.62 35.88 972,500 +0.15(+0.42%)
Mar 08, 2004 36.13 36.13 35.72 35.72 493,800 -0.40(-1.11%)
Mar 05, 2004 35.92 36.63 35.83 36.12 1,092,100 +0.12(+0.35%)
Mar 04, 2004 35.92 36.08 35.58 36.00 1,298,100 +0.02(+0.06%)
Mar 03, 2004 35.49 36.00 35.42 35.98 957,600 +0.43(+1.21%)
Mar 02, 2004 35.67 35.72 35.30 35.55 856,200 -0.20(-0.56%)
Mar 01, 2004 35.62 35.87 35.30 35.75 796,200 +0.45(+1.27%)
Feb 27, 2004 35.22 35.67 35.10 35.30 1,158,200 +0.25(+0.71%)
Feb 26, 2004 35.33 35.34 34.92 35.05 1,113,800 -0.29(-0.82%)
Feb 25, 2004 35.17 35.42 35.10 35.34 1,050,800 +0.04(+0.11%)
Feb 24, 2004 35.55 35.55 34.95 35.30 1,188,800 -0.45(-1.24%)
Feb 23, 2004 35.60 35.85 35.55 35.74 1,248,400 +0.15(+0.42%)
Feb 20, 2004 35.33 35.74 35.33 35.60 1,414,500 +0.27(+0.76%)
Feb 19, 2004 34.97 35.85 34.87 35.33 2,107,000 +0.28(+0.78%)
Feb 18, 2004 35.03 35.15 34.85 35.05 1,416,400 +0.13(+0.39%)
Feb 17, 2004 34.10 34.99 34.00 34.92 1,124,100 +1.11(+3.28%)
Feb 13, 2004 34.08 34.24 33.72 33.80 622,700 -0.29(-0.84%)
Feb 12, 2004 34.25 34.28 33.95 34.09 808,400 -0.19(-0.57%)
Feb 11, 2004 33.96 34.35 33.91 34.28 1,163,600 +0.19(+0.54%)
Feb 10, 2004 34.00 34.12 33.87 34.10 838,500 +0.07(+0.22%)
Feb 09, 2004 34.13 34.13 33.85 34.03 740,200 -0.11(-0.32%)
Feb 06, 2004 34.15 34.21 33.91 34.13 908,900 -0.02(-0.06%)
Feb 05, 2004 34.17 34.21 33.90 34.15 1,427,900 +0.01(+0.03%)
Feb 04, 2004 33.67 34.22 33.45 34.15 3,598,100 +1.49(+4.56%)
Feb 03, 2004 31.25 32.76 31.25 32.65 4,855,000 +1.65(+5.34%)
Feb 02, 2004 31.84 31.84 30.81 31.00 2,317,800 -0.66(-2.08%)
Jan 30, 2004 31.38 31.73 31.27 31.66 1,525,600 +0.34(+1.10%)
Jan 29, 2004 31.00 31.65 30.81 31.32 1,297,500 +0.45(+1.46%)
Jan 28, 2004 31.60 31.77 30.81 30.86 2,023,900 -0.71(-2.23%)
Jan 27, 2004 32.03 32.08 31.55 31.57 1,378,100 -0.55(-1.73%)
Jan 26, 2004 31.83 32.12 31.80 32.12 1,585,000 +0.30(+0.94%)
Jan 23, 2004 32.40 32.50 31.74 31.83 2,232,300 -0.45(-1.41%)
Jan 22, 2004 32.53 32.53 32.17 32.28 1,347,000 -0.10(-0.29%)
Jan 21, 2004 32.13 32.44 32.13 32.38 1,401,700 +0.10(+0.31%)
Jan 20, 2004 32.28 32.46 31.91 32.28 2,184,000 -0.47(-1.45%)
Jan 16, 2004 32.76 32.95 32.55 32.75 779,700 -0.01(-0.05%)
Jan 15, 2004 32.97 33.02 32.67 32.76 1,040,100 -0.17(-0.50%)
Jan 14, 2004 32.62 33.19 32.54 32.93 1,122,700 +0.44(+1.34%)
Jan 13, 2004 32.00 32.56 31.99 32.49 1,265,400 +0.25(+0.79%)
Jan 12, 2004 32.50 32.60 32.22 32.24 1,385,600 -0.38(-1.18%)
Jan 09, 2004 32.88 32.92 32.56 32.62 928,600 -0.24(-0.75%)
Jan 08, 2004 33.17 33.26 32.72 32.87 1,550,800 -0.38(-1.13%)
Jan 07, 2004 33.10 33.40 32.83 33.24 1,274,900 +0.09(+0.27%)
Jan 06, 2004 33.24 33.59 33.13 33.15 2,311,800 -0.09(-0.27%)
Jan 05, 2004 33.37 33.40 33.12 33.24 1,087,300 -0.12(-0.36%)
Jan 02, 2004 33.92 33.92 33.31 33.37 623,100 -0.38(-1.13%)
Dec 31, 2003 33.76 33.92 33.55 33.74 891,000 -0.03(-0.07%)
Dec 30, 2003 33.83 33.97 33.59 33.77 710,000 -0.15(-0.46%)
Dec 29, 2003 33.47 33.98 33.50 33.92 695,400 +0.46(+1.37%)
Dec 26, 2003 33.38 33.61 33.19 33.47 296,600 +0.12(+0.36%)
Dec 24, 2003 33.20 33.35 33.16 33.35 280,700 +0.09(+0.26%)
Dec 23, 2003 33.37 33.40 33.14 33.26 883,300 -0.02(-0.05%)
Dec 22, 2003 33.47 33.55 32.96 33.28 1,025,600 -0.07(-0.21%)
Dec 19, 2003 33.55 33.72 33.33 33.35 1,387,700 -0.00(-0.01%)
Dec 18, 2003 32.67 33.44 32.65 33.35 2,585,200 +1.03(+3.20%)
Dec 17, 2003 32.15 32.56 31.90 32.31 1,817,800 +0.32(+1.00%)
Dec 16, 2003 31.41 32.00 31.32 32.00 2,073,900 +0.65(+2.06%)
Dec 15, 2003 32.03 32.06 31.35 31.35 1,895,400 -0.14(-0.43%)
Dec 12, 2003 31.25 31.77 31.29 31.49 1,699,400 +0.24(+0.77%)
Dec 11, 2003 30.83 31.58 30.67 31.25 2,154,100 +0.44(+1.43%)
Dec 10, 2003 31.73 31.80 30.82 30.80 2,265,000 -0.92(-2.90%)
Dec 09, 2003 31.73 32.35 31.34 31.73 3,811,100 +0.39(+1.24%)
Dec 08, 2003 34.03 34.04 31.17 31.33 7,642,500 -2.70(-7.93%)
Dec 05, 2003 33.90 34.31 33.87 34.03 537,300 +0.04(+0.13%)
Dec 04, 2003 34.00 34.16 33.90 33.99 709,500 -0.12(-0.37%)
Dec 03, 2003 34.48 34.55 34.08 34.12 687,000 -0.25(-0.74%)
Dec 02, 2003 34.66 34.83 34.17 34.37 927,000 -0.30(-0.85%)
Dec 01, 2003 34.25 34.72 34.12 34.67 805,600 +0.42(+1.21%)
Nov 28, 2003 33.97 34.40 33.78 34.25 432,000 +0.38(+1.11%)
Nov 26, 2003 34.12 34.12 33.52 33.88 601,100 -0.04(-0.13%)
Nov 25, 2003 33.53 33.97 33.51 33.92 674,500 +0.31(+0.92%)
Nov 24, 2003 33.38 33.83 33.38 33.61 724,600 +0.35(+1.07%)
Nov 21, 2003 33.72 33.72 33.20 33.26 944,100 -0.39(-1.16%)
Nov 20, 2003 33.85 33.99 33.65 33.65 736,900 -0.21(-0.62%)
Nov 19, 2003 33.47 34.01 33.36 33.85 823,800 +0.38(+1.15%)
Nov 18, 2003 33.95 33.98 33.49 33.47 755,200 -0.53(-1.56%)
Nov 17, 2003 33.96 34.17 33.77 34.00 636,200 -0.16(-0.47%)
Nov 14, 2003 34.10 34.30 33.97 34.16 1,206,400 +0.16(+0.47%)
Nov 13, 2003 33.75 33.98 33.45 34.00 1,070,400 +0.22(+0.67%)
Nov 12, 2003 33.76 33.76 33.65 33.78 842,600 +0.05(+0.13%)
Nov 11, 2003 33.97 33.97 33.70 33.73 598,600 -0.27(-0.79%)
Nov 10, 2003 33.88 34.24 33.85 34.00 858,400 -0.03(-0.09%)
Nov 07, 2003 34.62 34.70 34.00 34.03 1,306,400 -0.65(-1.86%)
Nov 06, 2003 34.42 34.88 34.35 34.67 946,200 +0.26(+0.74%)
Nov 05, 2003 34.12 34.58 34.10 34.42 852,200 -0.01(-0.01%)
Nov 04, 2003 34.49 34.59 34.32 34.42 706,374 -0.05(-0.15%)
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.