Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 27.65 28.09 27.44 27.77 48,662,900 +0.44(+1.61%)
Nov 29, 2004 27.32 27.66 27.27 27.33 30,736,200 +0.17(+0.63%)
Nov 26, 2004 26.76 27.30 26.76 27.16 13,158,900 +0.37(+1.38%)
Nov 24, 2004 27.05 27.18 26.55 26.79 34,631,800 -0.11(-0.41%)
Nov 23, 2004 27.12 27.20 26.65 26.90 31,957,800 -0.17(-0.63%)
Nov 22, 2004 27.35 27.45 27.05 27.07 23,525,300 -0.16(-0.59%)
Nov 19, 2004 27.78 27.86 27.16 27.23 29,856,000 -0.54(-1.94%)
Nov 18, 2004 28.12 28.42 27.77 27.77 30,605,800 -0.22(-0.79%)
Nov 17, 2004 27.32 28.05 27.30 27.99 38,734,800 +0.67(+2.45%)
Nov 16, 2004 27.65 27.75 27.31 27.32 22,483,200 -0.30(-1.09%)
Nov 15, 2004 27.49 27.87 27.26 27.62 29,910,700 +0.17(+0.62%)
Nov 12, 2004 27.20 27.50 27.02 27.45 32,304,700 +0.30(+1.10%)
Nov 11, 2004 27.25 27.55 27.14 27.15 34,182,100 -0.32(-1.16%)
Nov 10, 2004 27.34 27.70 27.13 27.47 47,305,800 -0.52(-1.86%)
Nov 09, 2004 28.07 28.41 27.99 27.99 25,951,700 -0.42(-1.48%)
Nov 08, 2004 28.10 28.48 27.85 28.41 39,815,000 -0.38(-1.32%)
Nov 05, 2004 29.16 29.27 28.61 28.79 38,673,000 -0.27(-0.93%)
Nov 04, 2004 30.00 30.00 27.20 29.06 80,547,696 -0.39(-1.32%)
Nov 03, 2004 30.40 30.50 29.30 29.45 48,491,200 +0.75(+2.61%)
Nov 02, 2004 28.90 29.32 28.32 28.70 28,630,200 -0.10(-0.35%)
Nov 01, 2004 28.95 28.95 28.48 28.80 27,604,000 -0.15(-0.52%)
Oct 29, 2004 28.75 28.96 28.55 28.95 21,395,900 +0.24(+0.84%)
Oct 28, 2004 29.04 29.10 28.56 28.71 24,921,800 -0.33(-1.14%)
Oct 27, 2004 28.27 29.04 28.24 29.04 23,000,100 +0.71(+2.51%)
Oct 26, 2004 27.79 28.35 27.70 28.33 24,832,600 +0.55(+1.98%)
Oct 25, 2004 27.75 27.90 27.25 27.78 24,351,500 +0.04(+0.14%)
Oct 22, 2004 28.41 28.50 27.70 27.74 29,918,100 -0.70(-2.46%)
Oct 21, 2004 28.45 28.60 28.20 28.44 22,009,800 +0.14(+0.49%)
Oct 20, 2004 28.34 28.84 28.24 28.30 27,460,500 -0.70(-2.41%)
Oct 19, 2004 29.10 29.48 29.00 29.00 20,951,500 +0.00(+0.00%)
Oct 18, 2004 28.22 29.09 28.22 29.00 24,354,100 +0.50(+1.75%)
Oct 15, 2004 29.00 29.05 27.68 28.50 67,429,504 -0.58(-1.99%)
Oct 14, 2004 29.55 29.66 28.90 29.08 26,830,600 -0.47(-1.59%)
Oct 13, 2004 29.87 29.95 29.32 29.55 29,268,000 -0.31(-1.04%)
Oct 12, 2004 30.00 30.31 29.66 29.86 23,705,900 -0.45(-1.48%)
Oct 11, 2004 29.76 30.42 29.76 30.31 19,120,100 +0.51(+1.71%)
Oct 08, 2004 29.71 30.30 29.64 29.80 32,156,900 -0.19(-0.63%)
Oct 07, 2004 30.08 30.11 28.60 29.99 84,736,000 -1.19(-3.82%)
Oct 06, 2004 31.45 31.47 30.94 31.18 15,496,100 -0.11(-0.35%)
Oct 05, 2004 31.39 31.50 31.19 31.29 15,551,600 -0.01(-0.03%)
Oct 04, 2004 31.30 31.43 30.97 31.30 20,566,000 +0.33(+1.07%)
Oct 01, 2004 31.05 31.06 30.70 30.97 30,807,600 +0.37(+1.21%)
Sep 30, 2004 31.25 31.50 30.15 30.60 63,646,900 +0.42(+1.39%)
Sep 29, 2004 30.25 30.39 30.11 30.18 15,753,000 +0.10(+0.33%)
Sep 28, 2004 29.78 30.30 29.73 30.08 21,052,500 +0.46(+1.55%)
Sep 27, 2004 29.75 30.04 29.58 29.62 19,222,200 -0.04(-0.13%)
Sep 24, 2004 30.00 30.05 29.60 29.66 28,263,200 -0.27(-0.90%)
Sep 23, 2004 30.57 30.57 29.90 29.93 25,615,700 -0.27(-0.89%)
Sep 22, 2004 30.72 30.90 30.05 30.20 25,605,500 -0.69(-2.23%)
Sep 21, 2004 30.99 31.09 30.83 30.89 18,386,800 -0.10(-0.32%)
Sep 20, 2004 31.40 31.47 30.85 30.99 27,818,700 -0.73(-2.30%)
Sep 17, 2004 31.86 31.89 31.55 31.72 23,482,100 -0.06(-0.19%)
Sep 16, 2004 31.67 32.06 31.67 31.78 12,352,700 -0.07(-0.22%)
Sep 15, 2004 32.12 32.18 31.83 31.85 15,695,300 -0.27(-0.84%)
Sep 14, 2004 32.33 32.63 32.10 32.12 14,880,500 -0.01(-0.03%)
Sep 13, 2004 32.00 32.15 31.82 32.13 21,305,100 +0.27(+0.85%)
Sep 10, 2004 32.25 32.26 31.27 31.86 30,666,300 -0.58(-1.79%)
Sep 09, 2004 32.79 32.86 32.40 32.44 11,535,800 -0.33(-1.01%)
Sep 08, 2004 32.74 32.89 32.63 32.77 12,032,200 +0.03(+0.09%)
Sep 07, 2004 32.86 33.00 32.42 32.74 14,121,700 +0.19(+0.58%)
Sep 03, 2004 32.71 33.05 32.55 32.55 14,138,300 -0.15(-0.46%)
Sep 02, 2004 32.45 32.79 31.99 32.70 16,839,300 +0.35(+1.08%)
Sep 01, 2004 32.55 32.69 32.27 32.35 14,382,900 -0.32(-0.98%)
Aug 31, 2004 32.32 32.71 32.30 32.67 14,258,900 +0.38(+1.18%)
Aug 30, 2004 32.32 32.52 32.25 32.29 11,080,700 -0.36(-1.10%)
Aug 27, 2004 32.48 32.73 32.42 32.65 11,452,000 +0.34(+1.05%)
Aug 26, 2004 31.98 32.35 31.92 32.31 14,474,600 +0.40(+1.25%)
Aug 25, 2004 31.57 31.98 31.51 31.91 14,077,300 +0.38(+1.21%)
Aug 24, 2004 31.94 31.95 31.50 31.53 10,667,900 -0.12(-0.38%)
Aug 23, 2004 31.60 31.98 31.57 31.65 13,237,200 -0.09(-0.28%)
Aug 20, 2004 31.39 31.78 31.30 31.74 13,312,000 +0.26(+0.83%)
Aug 19, 2004 31.75 31.95 31.27 31.48 12,397,400 -0.37(-1.16%)
Aug 18, 2004 31.22 31.88 31.05 31.85 15,628,800 +0.47(+1.50%)
Aug 17, 2004 31.45 31.55 31.13 31.38 13,655,000 -0.02(-0.06%)
Aug 16, 2004 31.20 31.56 31.06 31.40 9,985,400 +0.25(+0.80%)
Aug 13, 2004 31.43 31.67 31.01 31.15 10,427,700 -0.28(-0.89%)
Aug 12, 2004 31.55 32.11 31.41 31.43 12,102,800 -0.34(-1.07%)
Aug 11, 2004 31.11 32.08 31.11 31.77 14,857,500 +0.29(+0.92%)
Aug 10, 2004 31.22 31.51 31.07 31.48 11,901,100 +0.28(+0.90%)
Aug 09, 2004 31.23 31.37 31.10 31.20 11,002,600 +0.02(+0.06%)
Aug 06, 2004 31.30 31.62 30.99 31.18 21,208,900 -0.47(-1.48%)
Aug 05, 2004 32.35 32.45 31.60 31.65 17,639,600 -0.75(-2.31%)
Aug 04, 2004 32.39 32.57 32.16 32.40 12,380,700 -0.05(-0.15%)
Aug 03, 2004 32.00 32.64 31.96 32.45 17,125,200 +0.25(+0.78%)
Aug 02, 2004 31.77 32.33 31.76 32.20 11,334,900 +0.24(+0.75%)
Jul 30, 2004 31.83 32.13 31.61 31.96 14,151,600 +0.03(+0.09%)
Jul 29, 2004 31.81 32.15 31.65 31.93 12,827,000 +0.31(+0.98%)
Jul 28, 2004 31.78 31.94 31.26 31.62 23,562,200 -0.48(-1.50%)
Jul 27, 2004 31.74 32.30 31.55 32.10 16,806,700 +0.36(+1.13%)
Jul 26, 2004 32.25 32.25 31.20 31.74 22,153,800 -0.56(-1.73%)
Jul 23, 2004 32.48 32.55 32.11 32.30 12,431,800 -0.21(-0.65%)
Jul 22, 2004 32.00 32.71 31.90 32.51 17,425,600 +0.51(+1.59%)
Jul 21, 2004 32.64 32.82 32.00 32.00 17,845,100 -0.33(-1.02%)
Jul 20, 2004 32.11 32.60 32.06 32.33 17,267,000 +0.22(+0.69%)
Jul 19, 2004 32.51 32.54 32.00 32.11 15,348,200 -0.27(-0.83%)
Jul 16, 2004 32.60 32.90 31.64 32.38 39,775,200 -0.20(-0.61%)
Jul 15, 2004 34.03 34.20 32.58 32.58 28,881,900 -1.43(-4.20%)
Jul 14, 2004 34.00 34.46 33.88 34.01 11,896,500 -0.15(-0.44%)
Jul 13, 2004 33.80 34.25 33.80 34.16 12,928,800 +0.54(+1.61%)
Jul 12, 2004 33.93 33.99 33.53 33.62 14,556,100 -0.38(-1.12%)
Jul 09, 2004 34.00 34.33 33.94 34.00 11,932,200 +0.06(+0.18%)
Jul 08, 2004 33.72 34.33 33.66 33.94 15,794,700 +0.22(+0.65%)
Jul 07, 2004 33.72 33.94 33.65 33.72 13,539,900 -0.15(-0.44%)
Jul 06, 2004 33.90 34.04 33.82 33.87 11,404,600 -0.07(-0.21%)
Jul 02, 2004 33.96 34.23 33.81 33.94 9,521,300 +0.01(+0.03%)
Jul 01, 2004 34.21 34.40 33.51 33.93 18,045,000 -0.35(-1.02%)
Jun 30, 2004 34.43 34.60 34.20 34.28 15,752,200 -0.06(-0.17%)
Jun 29, 2004 34.18 34.63 34.03 34.34 17,094,800 +0.28(+0.82%)
Jun 28, 2004 34.14 34.19 33.85 34.06 21,080,200 +0.24(+0.71%)
Jun 25, 2004 34.79 34.80 33.82 33.82 31,993,800 -0.99(-2.84%)
Jun 24, 2004 34.72 35.17 34.71 34.81 14,653,300 -0.15(-0.43%)
Jun 23, 2004 34.93 35.05 34.70 34.96 16,174,800 +0.06(+0.17%)
Jun 22, 2004 35.17 35.18 34.80 34.90 16,893,400 -0.30(-0.85%)
Jun 21, 2004 35.25 35.49 35.14 35.20 10,930,500 -0.23(-0.65%)
Jun 18, 2004 35.16 35.51 35.10 35.43 18,263,000 +0.16(+0.45%)
Jun 17, 2004 35.10 35.38 35.05 35.27 10,681,800 +0.05(+0.14%)
Jun 16, 2004 35.09 35.45 34.95 35.22 11,868,900 +0.13(+0.37%)
Jun 15, 2004 35.25 35.35 35.01 35.09 17,192,000 -0.06(-0.17%)
Jun 14, 2004 35.39 35.40 34.86 35.15 17,396,800 -0.51(-1.43%)
Jun 10, 2004 35.93 35.95 35.52 35.66 10,453,700 -0.17(-0.47%)
Jun 09, 2004 36.10 36.11 35.75 35.83 9,655,700 -0.31(-0.86%)
Jun 08, 2004 35.85 36.30 35.85 36.14 14,039,000 +0.12(+0.33%)
Jun 07, 2004 36.00 36.09 35.82 36.02 12,030,400 +0.40(+1.12%)
Jun 04, 2004 35.75 36.20 35.54 35.62 13,376,700 +0.07(+0.20%)
Jun 03, 2004 35.60 36.18 35.55 35.55 15,793,000 -0.19(-0.53%)
Jun 02, 2004 35.55 36.01 35.52 35.74 15,494,300 +0.29(+0.82%)
Jun 01, 2004 35.15 35.67 35.05 35.45 14,493,900 +0.11(+0.31%)
May 28, 2004 35.61 35.61 35.06 35.34 11,965,300 -0.06(-0.17%)
May 27, 2004 35.00 35.51 34.96 35.40 12,013,400 +0.51(+1.46%)
May 26, 2004 34.62 35.24 34.62 34.89 12,323,800 +0.15(+0.43%)
May 25, 2004 34.27 34.99 34.27 34.74 15,537,000 +0.29(+0.84%)
May 24, 2004 34.77 34.80 34.22 34.45 13,742,500 -0.36(-1.03%)
May 21, 2004 34.94 35.07 34.61 34.81 15,954,200 -0.08(-0.23%)
May 20, 2004 35.07 35.15 34.69 34.89 14,014,100 -0.28(-0.80%)
May 19, 2004 35.80 35.84 35.10 35.17 11,590,000 -0.38(-1.07%)
May 18, 2004 35.50 35.70 35.25 35.55 11,016,400 +0.05(+0.14%)
May 17, 2004 35.10 35.91 35.00 35.50 11,833,100 -0.10(-0.28%)
May 14, 2004 35.22 36.00 35.20 35.60 11,697,000 +0.20(+0.56%)
May 13, 2004 35.25 35.62 35.05 35.40 12,814,100 -0.31(-0.87%)
May 12, 2004 35.70 35.75 34.95 35.71 16,741,600 -0.20(-0.56%)
May 11, 2004 35.80 36.01 35.45 35.91 15,267,400 -0.09(-0.25%)
May 10, 2004 36.20 36.24 35.61 36.00 16,743,000 -0.36(-0.99%)
May 07, 2004 36.32 36.75 36.31 36.36 13,239,600 -0.19(-0.52%)
May 06, 2004 36.63 37.00 36.30 36.55 14,403,100 -0.08(-0.22%)
May 05, 2004 36.45 36.91 36.38 36.63 12,035,300 +0.02(+0.05%)
May 04, 2004 36.40 36.80 36.11 36.61 17,898,200 +0.39(+1.08%)
May 03, 2004 35.89 36.40 35.76 36.22 13,802,600 +0.46(+1.29%)
Apr 30, 2004 35.55 36.25 35.55 35.76 16,948,300 +0.19(+0.53%)
Apr 29, 2004 35.88 35.99 35.31 35.57 13,826,600 -0.31(-0.86%)
Apr 28, 2004 36.27 36.45 35.54 35.88 20,301,000 -0.56(-1.54%)
Apr 27, 2004 36.64 37.09 36.28 36.44 15,092,400 +0.15(+0.41%)
Apr 26, 2004 36.42 36.65 36.15 36.29 12,463,300 -0.13(-0.36%)
Apr 23, 2004 36.47 36.58 36.12 36.42 12,298,900 -0.12(-0.33%)
Apr 22, 2004 36.80 36.90 36.40 36.54 21,667,200 -0.36(-0.98%)
Apr 21, 2004 36.69 37.25 36.61 36.90 17,785,900 +0.20(+0.54%)
Apr 20, 2004 37.25 37.44 36.35 36.70 19,144,000 -0.88(-2.34%)
Apr 19, 2004 37.70 37.77 37.21 37.58 17,427,900 -0.04(-0.11%)
Apr 16, 2004 37.39 37.90 37.05 37.62 26,885,100 +0.28(+0.75%)
Apr 15, 2004 35.91 37.43 35.90 37.34 38,241,900 +1.53(+4.27%)
Apr 14, 2004 35.40 35.87 35.35 35.81 15,937,000 +0.42(+1.19%)
Apr 13, 2004 35.88 35.89 35.26 35.39 20,887,900 -0.28(-0.78%)
Apr 12, 2004 35.60 35.68 35.15 35.67 11,843,800 +0.07(+0.20%)
Apr 08, 2004 35.99 35.99 35.34 35.60 14,910,900 -0.07(-0.20%)
Apr 07, 2004 35.77 36.33 35.43 35.67 20,638,500 -0.13(-0.36%)
Apr 06, 2004 35.75 36.04 35.68 35.80 13,492,000 -0.33(-0.91%)
Apr 05, 2004 36.12 36.19 35.66 36.13 13,907,200 +0.13(+0.36%)
Apr 02, 2004 36.10 36.23 35.75 36.00 19,926,100 +0.41(+1.15%)
Apr 01, 2004 35.70 35.81 35.50 35.59 22,483,600 +0.54(+1.54%)
Mar 31, 2004 35.14 35.32 34.91 35.05 16,562,400 -0.09(-0.26%)
Mar 30, 2004 35.03 35.19 34.70 35.14 15,672,300 +0.12(+0.34%)
Mar 29, 2004 34.52 35.10 34.51 35.02 16,169,100 +0.73(+2.13%)
Mar 26, 2004 34.00 34.71 33.96 34.29 14,960,800 -0.02(-0.06%)
Mar 25, 2004 34.53 34.54 33.89 34.31 20,256,100 +0.13(+0.38%)
Mar 24, 2004 34.23 34.58 33.89 34.18 19,130,400 +0.04(+0.12%)
Mar 23, 2004 34.02 34.51 33.83 34.14 19,932,000 +0.44(+1.31%)
Mar 22, 2004 33.95 34.20 33.50 33.70 20,626,200 -0.25(-0.74%)
Mar 19, 2004 34.60 34.82 33.91 33.95 26,173,200 -0.75(-2.16%)
Mar 18, 2004 34.76 35.03 34.34 34.70 21,821,900 -0.20(-0.57%)
Mar 17, 2004 35.40 35.60 34.74 34.90 23,985,500 -0.52(-1.47%)
Mar 16, 2004 35.20 35.68 35.11 35.42 15,855,100 +0.47(+1.34%)
Mar 15, 2004 35.24 35.37 34.77 34.95 22,257,500 -0.34(-0.96%)
Mar 12, 2004 35.65 35.65 34.78 35.29 22,530,300 +0.05(+0.14%)
Mar 11, 2004 36.10 36.10 35.10 35.24 24,973,500 -1.13(-3.11%)
Mar 10, 2004 37.25 37.97 36.25 36.37 19,680,000 -0.93(-2.49%)
Mar 09, 2004 37.79 37.79 37.10 37.30 19,921,800 -0.21(-0.56%)
Mar 08, 2004 37.40 37.70 37.37 37.51 15,128,000 +0.34(+0.91%)
Mar 05, 2004 37.25 37.50 37.08 37.17 13,523,000 -0.20(-0.54%)
Mar 04, 2004 37.02 37.44 37.02 37.37 14,236,000 +0.41(+1.11%)
Mar 03, 2004 36.65 37.01 36.39 36.96 13,447,700 +0.31(+0.85%)
Mar 02, 2004 36.71 37.09 36.65 36.65 15,427,600 -0.25(-0.68%)
Mar 01, 2004 37.14 37.14 36.62 36.90 15,389,500 +0.25(+0.68%)
Feb 27, 2004 37.04 37.41 36.65 36.65 19,445,200 -0.48(-1.29%)
Feb 26, 2004 37.05 37.30 37.00 37.13 12,789,700 -0.12(-0.32%)
Feb 25, 2004 37.07 37.39 37.00 37.25 14,648,500 +0.08(+0.22%)
Feb 24, 2004 36.70 37.50 36.70 37.17 13,471,500 +0.12(+0.32%)
Feb 23, 2004 37.27 37.40 36.88 37.05 12,999,800 -0.22(-0.59%)
Feb 20, 2004 37.28 37.50 36.77 37.27 15,158,900 -0.01(-0.03%)
Feb 19, 2004 37.66 37.67 37.24 37.28 12,438,300 -0.13(-0.35%)
Feb 18, 2004 37.50 37.73 37.30 37.41 12,400,600 -0.34(-0.90%)
Feb 17, 2004 37.74 37.96 37.60 37.75 13,286,600 +0.37(+0.99%)
Feb 13, 2004 37.65 37.79 37.25 37.38 13,841,500 -0.35(-0.93%)
Feb 12, 2004 38.00 38.07 37.55 37.73 12,299,600 -0.42(-1.10%)
Feb 11, 2004 37.90 38.16 37.61 38.15 15,410,500 +0.11(+0.29%)
Feb 10, 2004 37.99 38.18 37.75 38.04 18,337,200 -0.05(-0.13%)
Feb 09, 2004 38.50 38.85 37.79 38.09 23,131,200 -0.76(-1.96%)
Feb 06, 2004 38.25 38.89 38.07 38.85 24,143,300 +0.45(+1.17%)
Feb 05, 2004 38.45 38.49 38.02 38.40 24,092,600 +0.13(+0.34%)
Feb 04, 2004 37.75 38.45 37.73 38.27 36,139,600 +0.56(+1.49%)
Feb 03, 2004 37.43 37.74 37.08 37.71 21,279,100 +0.30(+0.80%)
Feb 02, 2004 36.89 37.61 36.60 37.41 32,120,600 +0.78(+2.13%)
Jan 30, 2004 36.52 36.69 36.18 36.63 17,688,200 -0.08(-0.22%)
Jan 29, 2004 35.95 36.77 35.80 36.71 18,314,000 +0.86(+2.40%)
Jan 28, 2004 36.25 36.41 35.60 35.85 19,097,200 -0.35(-0.97%)
Jan 27, 2004 36.84 36.87 36.15 36.20 16,002,400 -0.64(-1.74%)
Jan 26, 2004 36.15 36.84 36.13 36.84 18,258,300 +0.70(+1.94%)
Jan 23, 2004 36.48 36.48 36.02 36.14 16,922,500 +0.00(+0.00%)
Jan 22, 2004 36.45 36.57 35.94 36.14 24,252,800 +0.51(+1.43%)
Jan 21, 2004 34.80 35.65 34.74 35.63 19,694,800 +1.10(+3.19%)
Jan 20, 2004 35.02 35.11 34.51 34.53 18,730,900 -0.47(-1.34%)
Jan 16, 2004 34.90 35.00 34.78 35.00 17,209,300 +0.18(+0.52%)
Jan 15, 2004 35.07 35.19 34.64 34.82 17,939,000 -0.33(-0.94%)
Jan 14, 2004 34.75 35.21 34.60 35.15 21,959,300 +0.01(+0.03%)
Jan 13, 2004 35.60 35.71 34.49 35.14 20,785,400 -0.47(-1.32%)
Jan 12, 2004 36.00 36.14 35.52 35.61 19,076,100 -0.45(-1.25%)
Jan 09, 2004 36.13 36.73 35.95 36.06 15,920,300 -0.39(-1.07%)
Jan 08, 2004 36.80 36.82 36.07 36.45 18,046,600 -0.34(-0.92%)
Jan 07, 2004 36.22 36.80 36.15 36.79 16,769,100 +0.31(+0.85%)
Jan 06, 2004 36.80 36.80 36.25 36.48 23,187,900 -0.02(-0.05%)
Jan 05, 2004 35.97 36.50 35.95 36.50 30,691,700 +0.95(+2.67%)
Jan 02, 2004 35.43 35.95 35.35 35.55 16,566,900 +0.22(+0.62%)
Dec 31, 2003 35.02 35.39 35.02 35.33 13,864,600 +0.26(+0.74%)
Dec 30, 2003 35.00 35.33 34.87 35.07 17,687,800 +0.07(+0.20%)
Dec 29, 2003 34.76 35.00 34.75 35.00 13,441,100 +0.25(+0.72%)
Dec 26, 2003 34.72 34.89 34.66 34.75 3,898,500 +0.03(+0.09%)
Dec 24, 2003 34.59 34.94 34.56 34.72 7,134,500 +0.20(+0.58%)
Dec 23, 2003 34.31 34.65 34.29 34.52 13,834,500 +0.22(+0.64%)
Dec 22, 2003 34.05 34.69 34.02 34.30 17,630,400 +0.03(+0.09%)
Dec 19, 2003 34.44 34.44 34.01 34.27 31,527,400 -0.17(-0.49%)
Dec 18, 2003 34.50 34.52 34.21 34.44 16,738,400 +0.09(+0.26%)
Dec 17, 2003 34.49 34.58 34.23 34.35 15,677,100 -0.25(-0.72%)
Dec 16, 2003 34.45 34.80 34.44 34.60 16,130,300 +0.16(+0.46%)
Dec 15, 2003 34.55 35.05 34.35 34.44 16,503,900 +0.04(+0.12%)
Dec 12, 2003 34.68 34.74 34.26 34.40 11,340,400 -0.28(-0.81%)
Dec 11, 2003 34.14 34.75 33.97 34.68 19,239,600 +0.58(+1.70%)
Dec 10, 2003 34.25 34.55 33.90 34.10 12,517,000 -0.29(-0.84%)
Dec 09, 2003 34.50 34.71 34.31 34.39 17,537,700 -0.04(-0.12%)
Dec 08, 2003 34.00 34.45 33.95 34.43 13,005,700 +0.23(+0.67%)
Dec 05, 2003 34.38 34.44 34.07 34.20 12,534,600 -0.17(-0.49%)
Dec 04, 2003 34.12 34.50 34.04 34.37 20,412,100 +0.42(+1.24%)
Dec 03, 2003 34.11 34.39 33.93 33.95 21,959,600 -0.08(-0.24%)
Dec 02, 2003 33.88 34.23 33.88 34.03 13,680,100 -0.14(-0.41%)
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.