Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 46.24 46.90 46.09 46.32 4,922,133 +0.26(+0.56%)
Apr 29, 2004 46.27 46.86 45.67 46.07 4,451,302 -0.16(-0.34%)
Apr 28, 2004 46.22 46.35 45.87 46.22 4,279,222 -0.08(-0.18%)
Apr 27, 2004 46.26 47.00 46.08 46.31 4,729,020 +0.27(+0.59%)
Apr 26, 2004 46.01 46.40 45.69 46.04 3,410,216 +0.13(+0.27%)
Apr 23, 2004 46.30 46.52 45.75 45.91 4,607,449 -0.55(-1.18%)
Apr 22, 2004 46.07 46.92 45.83 46.46 5,812,489 +0.38(+0.83%)
Apr 21, 2004 45.35 46.35 45.02 46.07 5,347,075 +0.73(+1.61%)
Apr 20, 2004 46.07 46.33 45.35 45.35 5,840,691 -0.72(-1.57%)
Apr 19, 2004 45.50 46.28 45.50 46.07 7,860,881 +0.60(+1.31%)
Apr 16, 2004 45.80 46.04 45.20 45.47 7,868,370 -0.28(-0.62%)
Apr 15, 2004 44.55 45.75 44.44 45.75 9,661,670 +1.56(+3.54%)
Apr 14, 2004 43.32 44.19 43.32 44.19 5,292,902 +0.67(+1.54%)
Apr 13, 2004 43.74 43.82 43.37 43.52 5,471,674 +0.08(+0.19%)
Apr 12, 2004 43.61 43.61 43.16 43.44 2,415,656 +0.21(+0.48%)
Apr 08, 2004 43.87 44.03 42.81 43.23 5,723,899 -0.33(-0.75%)
Apr 07, 2004 43.15 43.86 42.97 43.56 6,236,954 +0.39(+0.90%)
Apr 06, 2004 43.09 43.30 42.75 43.17 3,268,409 -0.23(-0.54%)
Apr 05, 2004 43.27 43.41 42.88 43.40 5,903,946 +0.28(+0.65%)
Apr 02, 2004 43.18 43.56 42.96 43.12 7,844,789 +0.69(+1.63%)
Apr 01, 2004 42.30 42.63 42.06 42.43 8,518,611 +0.44(+1.05%)
Mar 31, 2004 42.65 42.90 41.92 41.99 9,481,623 +0.69(+1.67%)
Mar 30, 2004 41.42 41.54 41.04 41.30 5,487,926 +0.13(+0.30%)
Mar 29, 2004 40.95 41.47 40.90 41.17 6,760,364 +0.38(+0.92%)
Mar 26, 2004 41.05 41.22 40.58 40.79 7,997,749 -0.31(-0.76%)
Mar 25, 2004 41.73 41.73 40.49 41.11 10,091,233 -0.62(-1.49%)
Mar 24, 2004 42.46 42.53 41.45 41.73 7,914,099 -0.67(-1.57%)
Mar 23, 2004 42.83 43.15 42.37 42.40 5,088,477 -0.26(-0.60%)
Mar 22, 2004 43.07 43.45 42.51 42.65 5,200,807 -0.42(-0.98%)
Mar 19, 2004 43.57 43.72 43.02 43.07 4,803,589 -0.75(-1.70%)
Mar 18, 2004 43.49 44.04 43.32 43.82 4,602,032 -0.01(-0.01%)
Mar 17, 2004 44.28 44.29 43.52 43.83 5,474,542 -0.53(-1.19%)
Mar 16, 2004 43.93 44.54 43.93 44.35 4,858,240 +0.62(+1.42%)
Mar 15, 2004 44.15 44.25 43.56 43.73 4,924,204 -0.78(-1.76%)
Mar 12, 2004 43.68 44.52 43.52 44.52 4,874,173 +1.10(+2.54%)
Mar 11, 2004 44.23 44.37 43.31 43.41 6,132,590 -0.83(-1.87%)
Mar 10, 2004 45.13 45.18 44.15 44.24 6,239,025 -0.85(-1.89%)
Mar 09, 2004 45.73 45.88 44.42 45.09 7,832,679 -0.60(-1.30%)
Mar 08, 2004 46.19 46.43 45.63 45.69 3,181,891 -0.41(-0.90%)
Mar 05, 2004 45.82 46.34 45.65 46.10 3,584,209 +0.21(+0.47%)
Mar 04, 2004 45.91 45.92 45.30 45.89 3,299,320 +0.03(+0.05%)
Mar 03, 2004 45.56 45.93 45.06 45.87 2,597,934 +0.28(+0.62%)
Mar 02, 2004 46.00 46.32 45.33 45.58 3,061,754 -0.51(-1.10%)
Mar 01, 2004 46.35 46.35 45.78 46.09 5,256,893 -0.31(-0.68%)
Feb 27, 2004 43.93 46.73 43.93 46.41 5,136,118 +0.21(+0.46%)
Feb 26, 2004 45.85 46.21 45.79 46.19 3,907,974 +0.51(+1.11%)
Feb 25, 2004 45.58 45.73 45.43 45.68 4,267,909 +0.26(+0.58%)
Feb 24, 2004 45.16 45.50 44.83 45.42 4,245,124 +0.22(+0.49%)
Feb 23, 2004 45.49 45.60 45.04 45.20 2,908,316 -0.28(-0.62%)
Feb 20, 2004 45.62 45.97 45.29 45.48 3,453,874 -0.11(-0.25%)
Feb 19, 2004 45.63 46.15 45.44 45.60 5,390,892 +0.12(+0.26%)
Feb 18, 2004 45.72 45.80 45.21 45.48 3,987,960 -0.31(-0.69%)
Feb 17, 2004 46.14 46.17 45.59 45.79 3,776,524 -0.34(-0.73%)
Feb 13, 2004 46.19 46.22 45.65 46.13 3,883,915 -0.05(-0.11%)
Feb 12, 2004 46.88 46.88 46.04 46.18 9,210,278 -0.70(-1.50%)
Feb 11, 2004 46.54 46.88 46.29 46.88 7,128,266 +0.10(+0.21%)
Feb 10, 2004 45.95 46.89 45.79 46.78 8,559,559 +0.83(+1.80%)
Feb 09, 2004 45.75 46.12 45.35 45.95 5,889,288 +0.23(+0.51%)
Feb 06, 2004 44.84 45.75 44.73 45.72 7,086,680 +0.88(+1.96%)
Feb 05, 2004 44.55 44.88 44.25 44.84 6,295,110 +0.60(+1.35%)
Feb 04, 2004 43.56 44.33 43.34 44.25 7,599,256 +0.69(+1.59%)
Feb 03, 2004 43.34 43.73 43.00 43.56 4,431,385 +0.22(+0.51%)
Feb 02, 2004 42.54 43.88 42.38 43.34 5,766,441 +0.63(+1.48%)
Jan 30, 2004 43.02 43.02 42.18 42.70 4,872,102 -0.23(-0.53%)
Jan 29, 2004 41.89 43.05 41.77 42.93 7,205,224 +0.93(+2.21%)
Jan 28, 2004 43.05 43.14 41.86 42.00 8,067,059 -0.96(-2.24%)
Jan 27, 2004 43.24 43.54 42.90 42.96 5,965,927 -0.28(-0.64%)
Jan 26, 2004 43.31 43.55 43.09 43.24 7,218,448 -0.36(-0.82%)
Jan 23, 2004 44.55 44.56 43.36 43.59 6,272,644 -0.94(-2.10%)
Jan 22, 2004 44.28 44.58 44.09 44.53 5,487,448 +0.09(+0.21%)
Jan 21, 2004 43.78 44.44 43.37 44.44 6,173,379 +0.66(+1.51%)
Jan 20, 2004 44.00 44.05 43.69 43.78 5,744,772 -0.19(-0.44%)
Jan 16, 2004 43.81 44.04 43.71 43.97 6,751,920 +0.35(+0.79%)
Jan 15, 2004 43.50 43.63 43.15 43.63 5,346,279 +0.19(+0.45%)
Jan 14, 2004 42.90 43.58 42.68 43.43 6,153,463 +0.38(+0.87%)
Jan 13, 2004 43.12 43.25 42.80 43.05 5,834,955 -0.14(-0.33%)
Jan 12, 2004 42.65 43.36 42.55 43.20 7,218,289 +0.78(+1.85%)
Jan 09, 2004 42.62 42.79 42.35 42.41 7,119,662 -0.33(-0.76%)
Jan 08, 2004 43.66 43.74 42.64 42.74 9,172,675 -1.08(-2.46%)
Jan 07, 2004 43.66 43.86 43.47 43.82 6,908,863 -0.19(-0.44%)
Jan 06, 2004 43.93 44.08 43.62 44.01 8,601,783 -0.04(-0.09%)
Jan 05, 2004 44.18 44.69 43.87 44.05 10,793,576 -0.66(-1.47%)
Jan 02, 2004 44.47 45.28 44.37 44.71 6,024,084 +0.57(+1.29%)
Dec 31, 2003 44.50 44.52 43.96 44.14 5,710,197 -0.38(-0.85%)
Dec 30, 2003 44.97 45.03 44.34 44.52 4,954,637 -0.43(-0.96%)
Dec 29, 2003 44.75 44.95 44.32 44.95 4,241,141 +0.63(+1.42%)
Dec 26, 2003 44.34 44.61 44.25 44.32 787,745 +0.08(+0.17%)
Dec 24, 2003 44.26 44.43 44.22 44.25 2,304,123 -0.01(-0.03%)
Dec 23, 2003 45.03 45.31 43.93 44.26 7,639,408 -1.05(-2.33%)
Dec 22, 2003 46.14 46.14 45.06 45.31 5,939,318 -1.06(-2.29%)
Dec 19, 2003 46.04 46.37 45.67 46.37 5,994,607 +0.48(+1.05%)
Dec 18, 2003 45.49 45.98 45.44 45.89 4,428,039 +0.40(+0.88%)
Dec 17, 2003 45.67 45.90 45.31 45.49 4,306,946 -0.51(-1.11%)
Dec 16, 2003 44.99 46.00 44.99 46.00 5,738,558 +1.00(+2.23%)
Dec 15, 2003 45.62 45.68 45.03 44.99 3,946,533 -0.31(-0.69%)
Dec 12, 2003 45.00 45.31 44.55 45.31 4,768,376 +0.24(+0.54%)
Dec 11, 2003 44.50 45.25 44.28 45.06 5,824,598 +0.88(+1.99%)
Dec 10, 2003 44.28 44.45 44.00 44.18 5,658,095 -0.09(-0.21%)
Dec 09, 2003 44.01 44.28 43.68 44.28 5,503,382 +0.33(+0.74%)
Dec 08, 2003 43.18 44.00 42.96 43.95 5,065,533 +0.77(+1.79%)
Dec 05, 2003 43.03 43.24 42.84 43.18 2,900,508 -0.13(-0.30%)
Dec 04, 2003 43.51 43.74 42.88 43.31 3,908,771 +0.02(+0.04%)
Dec 03, 2003 43.68 44.05 43.29 43.29 3,880,888 -0.33(-0.75%)
Dec 02, 2003 43.66 44.37 43.51 43.62 6,437,395 -0.50(-1.14%)
Dec 01, 2003 43.10 44.25 42.99 44.12 6,738,695 +0.94(+2.18%)
Nov 28, 2003 43.49 43.50 42.90 43.18 3,753,899 -0.31(-0.72%)
Nov 26, 2003 43.90 43.90 42.92 43.49 10,117,682 -0.86(-1.94%)
Nov 25, 2003 44.31 44.55 44.03 44.35 5,436,780 +0.11(+0.24%)
Nov 24, 2003 44.01 44.53 43.96 44.25 5,748,437 +0.56(+1.28%)
Nov 21, 2003 44.89 45.06 43.56 43.69 10,403,686 -1.20(-2.68%)
Nov 20, 2003 45.19 45.53 44.83 44.89 5,301,984 -0.63(-1.39%)
Nov 19, 2003 44.62 45.69 44.44 45.53 7,113,448 +1.00(+2.26%)
Nov 18, 2003 44.37 45.11 44.31 44.52 5,117,157 +0.15(+0.34%)
Nov 17, 2003 44.59 44.86 43.62 44.37 7,266,567 -0.36(-0.81%)
Nov 14, 2003 43.68 45.15 43.43 44.74 15,260,333 +1.40(+3.23%)
Nov 13, 2003 41.55 43.68 41.42 43.34 11,789,092 +1.79(+4.32%)
Nov 12, 2003 40.79 41.87 40.51 41.54 5,808,506 +0.73(+1.78%)
Nov 11, 2003 41.13 41.13 40.79 40.81 3,060,638 -0.31(-0.76%)
Nov 10, 2003 41.16 41.33 40.96 41.13 2,987,504 -0.20(-0.49%)
Nov 07, 2003 41.69 42.02 41.12 41.33 4,264,882 -0.33(-0.80%)
Nov 06, 2003 41.36 41.57 41.17 41.66 3,901,760 +0.21(+0.51%)
Nov 05, 2003 41.34 41.45 40.79 41.45 4,433,616 +0.53(+1.30%)
Nov 04, 2003 41.34 41.42 40.78 40.91 4,523,799 -0.76(-1.82%)
Nov 03, 2003 41.81 42.02 41.74 41.67 2,553,615 -0.11(-0.26%)
Oct 31, 2003 41.67 42.41 41.86 41.78 5,802,132 +0.11(+0.26%)
Oct 30, 2003 41.50 42.27 41.66 41.67 6,192,818 +0.17(+0.41%)
Oct 29, 2003 42.21 42.21 41.43 41.50 5,053,742 -0.77(-1.81%)
Oct 28, 2003 41.87 42.27 41.65 42.27 4,821,275 +0.44(+1.05%)
Oct 27, 2003 41.60 42.23 41.42 41.83 6,388,798 +0.23(+0.54%)
Oct 24, 2003 40.86 41.60 40.56 41.60 9,662,944 +0.75(+1.83%)
Oct 23, 2003 38.88 41.17 38.86 40.86 13,050,854 +2.71(+7.11%)
Oct 22, 2003 38.79 38.79 37.87 38.15 6,063,280 -1.08(-2.75%)
Oct 21, 2003 38.63 39.38 38.63 39.23 3,868,778 +0.60(+1.54%)
Oct 20, 2003 38.49 38.63 38.06 38.63 3,847,746 +0.24(+0.64%)
Oct 17, 2003 38.91 39.03 38.34 38.38 4,427,402 -0.52(-1.34%)
Oct 16, 2003 38.70 38.94 38.45 38.91 3,725,537 +0.21(+0.54%)
Oct 15, 2003 39.15 39.41 38.47 38.70 3,919,765 -0.45(-1.15%)
Oct 14, 2003 38.94 39.17 38.54 39.15 4,869,234 +0.21(+0.55%)
Oct 13, 2003 39.11 39.28 38.89 38.94 2,238,955 -0.17(-0.43%)
Oct 10, 2003 39.02 39.40 38.87 39.11 2,815,583 +0.09(+0.23%)
Oct 09, 2003 39.54 39.73 38.94 39.02 4,114,949 -0.07(-0.18%)
Oct 08, 2003 39.54 39.72 38.97 39.09 3,783,694 -0.45(-1.14%)
Oct 07, 2003 39.81 39.88 39.08 39.54 4,851,229 -0.27(-0.68%)
Oct 06, 2003 39.79 40.09 39.69 39.81 3,774,453 +0.02(+0.05%)
Oct 03, 2003 40.32 40.34 39.76 39.79 5,969,432 -0.07(-0.17%)
Oct 02, 2003 39.62 39.88 39.57 39.86 6,482,965 +0.31(+0.79%)
Oct 01, 2003 37.29 39.67 38.63 39.55 17,330,076 +2.27(+6.08%)
Sep 30, 2003 36.53 37.47 36.51 37.28 7,626,661 +0.75(+2.06%)
Sep 29, 2003 36.46 36.70 36.40 36.53 4,679,946 +0.13(+0.36%)
Sep 26, 2003 36.86 36.87 36.35 36.40 6,253,524 -0.46(-1.24%)
Sep 25, 2003 37.41 37.43 36.87 36.85 3,867,504 -0.33(-0.89%)
Sep 24, 2003 37.55 37.73 36.99 37.19 5,662,556 -0.36(-0.97%)
Sep 23, 2003 37.66 37.78 37.66 37.55 4,051,215 +0.36(+0.98%)
Sep 22, 2003 37.79 37.79 37.04 37.19 5,423,237 -0.60(-1.59%)
Sep 19, 2003 38.31 38.47 37.75 37.79 5,569,983 -0.52(-1.36%)
Sep 18, 2003 38.21 38.80 38.19 38.31 4,436,325 +0.19(+0.49%)
Sep 17, 2003 38.28 38.59 37.70 38.12 4,645,689 -0.16(-0.43%)
Sep 16, 2003 38.22 38.35 38.05 38.28 5,211,483 +0.06(+0.16%)
Sep 15, 2003 38.85 38.85 38.22 38.22 4,023,651 -0.37(-0.96%)
Sep 12, 2003 38.54 38.69 38.32 38.59 5,137,392 +0.32(+0.84%)
Sep 11, 2003 39.19 39.28 38.17 38.27 5,279,199 -0.66(-1.69%)
Sep 10, 2003 38.57 39.10 38.57 38.93 5,366,673 +0.37(+0.96%)
Sep 09, 2003 38.66 39.00 38.53 38.56 4,431,067 -0.19(-0.50%)
Sep 08, 2003 38.52 39.10 38.50 38.76 6,306,104 +0.47(+1.23%)
Sep 05, 2003 38.82 39.07 38.20 38.28 13,021,696 -0.03(-0.07%)
Sep 04, 2003 38.44 38.58 37.81 38.31 13,894,526 -0.67(-1.71%)
Sep 03, 2003 39.63 40.17 38.78 38.97 19,505,936 -2.95(-7.04%)
Sep 02, 2003 41.80 42.06 41.14 41.92 5,416,704 +0.17(+0.41%)
Aug 29, 2003 41.30 41.80 41.11 41.76 3,934,742 +0.41(+1.00%)
Aug 28, 2003 41.11 41.42 40.63 41.34 4,745,113 +0.41(+1.00%)
Aug 27, 2003 40.36 41.10 40.36 40.93 4,311,726 +0.41(+1.02%)
Aug 26, 2003 39.79 40.59 39.79 40.52 6,649,309 +0.62(+1.54%)
Aug 25, 2003 39.41 39.96 39.39 39.90 5,261,991 +0.49(+1.24%)
Aug 22, 2003 40.04 40.04 39.07 39.41 7,723,376 -0.48(-1.20%)
Aug 21, 2003 39.84 40.44 39.53 39.89 17,908,298 +1.22(+3.15%)
Aug 20, 2003 38.44 38.84 38.40 38.67 5,116,201 +0.23(+0.60%)
Aug 19, 2003 38.72 38.79 38.28 38.44 4,229,032 -0.26(-0.66%)
Aug 18, 2003 38.60 38.87 38.48 38.70 3,295,815 +0.02(+0.05%)
Aug 15, 2003 38.66 38.85 38.17 38.68 2,751,372 +0.14(+0.37%)
Aug 14, 2003 38.91 39.01 38.47 38.54 4,508,025 -0.50(-1.29%)
Aug 13, 2003 39.26 39.52 38.90 39.04 3,400,338 -0.43(-1.08%)
Aug 12, 2003 39.70 39.71 39.23 39.46 3,595,521 -0.12(-0.30%)
Aug 11, 2003 39.35 39.72 39.24 39.58 3,399,382 +0.09(+0.22%)
Aug 08, 2003 40.15 40.20 39.29 39.50 3,665,947 -0.58(-1.44%)
Aug 07, 2003 39.70 40.17 39.59 40.07 4,010,904 +0.57(+1.45%)
Aug 06, 2003 40.04 40.12 39.43 39.50 5,093,416 -0.55(-1.36%)
Aug 05, 2003 40.48 41.03 39.98 40.05 4,102,043 -0.51(-1.25%)
Aug 04, 2003 40.17 40.67 39.51 40.56 4,043,089 +0.39(+0.97%)
Aug 01, 2003 40.86 40.90 39.80 40.17 5,965,927 -1.15(-2.79%)
Jul 31, 2003 42.02 42.24 41.01 41.32 5,194,753 -0.45(-1.07%)
Jul 30, 2003 40.89 41.80 40.81 41.77 5,633,239 +1.05(+2.57%)
Jul 29, 2003 41.78 41.89 40.68 40.72 5,712,427 -1.09(-2.61%)
Jul 28, 2003 42.18 42.41 41.59 41.81 3,806,479 -0.46(-1.08%)
Jul 25, 2003 41.94 42.30 38.83 42.27 3,322,742 +0.33(+0.79%)
Jul 24, 2003 42.11 42.83 41.89 41.94 6,867,436 +0.47(+1.14%)
Jul 23, 2003 41.47 41.77 40.85 41.47 3,554,573 +0.11(+0.27%)
Jul 22, 2003 41.55 41.77 40.83 41.35 4,199,555 -0.16(-0.38%)
Jul 21, 2003 42.16 42.16 41.05 41.51 3,493,070 -0.65(-1.55%)
Jul 18, 2003 41.93 42.24 41.23 42.16 4,406,689 +0.23(+0.55%)
Jul 17, 2003 41.72 42.68 41.59 41.93 6,941,527 +0.36(+0.88%)
Jul 16, 2003 41.59 41.74 41.00 41.57 3,624,839 +0.25(+0.61%)
Jul 15, 2003 42.35 42.44 41.24 41.32 6,320,444 -0.95(-2.26%)
Jul 14, 2003 42.93 42.97 42.08 42.27 3,590,104 -0.06(-0.15%)
Jul 11, 2003 42.07 42.55 41.80 42.33 4,132,475 +0.23(+0.55%)
Jul 10, 2003 42.43 42.46 41.81 42.10 4,630,234 -0.52(-1.22%)
Jul 09, 2003 43.18 43.29 42.43 42.62 6,807,846 -0.79(-1.82%)
Jul 08, 2003 43.52 43.57 43.00 43.41 4,751,646 -0.73(-1.65%)
Jul 07, 2003 43.62 44.21 43.62 44.14 4,636,766 +0.67(+1.53%)
Jul 03, 2003 43.69 43.91 43.32 43.47 2,876,130 -0.21(-0.49%)
Jul 02, 2003 43.79 43.93 43.43 43.69 4,325,429 -0.11(-0.24%)
Jul 01, 2003 43.24 43.86 42.69 43.79 6,290,012 +0.51(+1.17%)
Jun 30, 2003 42.77 43.66 42.77 43.29 7,537,116 +0.53(+1.25%)
Jun 27, 2003 42.36 42.93 42.29 42.75 9,539,780 -0.88(-2.03%)
Jun 26, 2003 42.65 43.64 42.21 43.64 5,993,970 +1.12(+2.63%)
Jun 25, 2003 43.05 43.88 42.30 42.52 5,167,507 -0.57(-1.33%)
Jun 24, 2003 42.44 43.46 42.35 43.09 7,511,463 +1.00(+2.37%)
Jun 23, 2003 42.92 42.92 41.62 42.09 6,018,348 -0.92(-2.13%)
Jun 20, 2003 42.55 43.27 42.30 43.01 8,094,305 +0.71(+1.68%)
Jun 19, 2003 43.31 43.31 42.23 42.30 6,261,650 -1.00(-2.32%)
Jun 18, 2003 43.81 44.30 43.03 43.31 9,969,502 -0.52(-1.19%)
Jun 17, 2003 42.99 44.81 42.99 43.83 14,895,937 +1.24(+2.92%)
Jun 16, 2003 41.39 42.69 41.25 42.58 9,277,995 +1.66(+4.05%)
Jun 13, 2003 40.34 41.11 39.94 40.93 8,350,673 +0.72(+1.80%)
Jun 12, 2003 39.79 40.47 39.56 40.20 8,990,238 +0.55(+1.38%)
Jun 11, 2003 38.76 39.79 38.71 39.66 12,061,552 +1.86(+4.91%)
Jun 10, 2003 37.66 37.85 37.17 37.80 3,815,402 +0.16(+0.43%)
Jun 09, 2003 38.37 38.47 37.51 37.64 3,758,520 -0.76(-1.98%)
Jun 06, 2003 38.91 39.60 38.23 38.40 6,549,725 -0.34(-0.87%)
Jun 05, 2003 37.53 38.79 37.02 38.74 6,469,262 +0.97(+2.56%)
Jun 04, 2003 37.23 38.03 37.06 37.77 4,759,613 +0.36(+0.97%)
Jun 03, 2003 36.50 37.46 36.50 37.41 8,430,181 +0.91(+2.49%)
Jun 02, 2003 38.02 38.03 36.38 36.50 7,874,106 -1.02(-2.71%)
May 30, 2003 36.84 37.52 36.65 37.51 6,073,159 +0.97(+2.66%)
May 29, 2003 36.84 37.33 36.41 36.54 4,962,126 -0.30(-0.82%)
May 28, 2003 37.10 37.59 36.78 36.84 6,268,024 -0.38(-1.01%)
May 27, 2003 36.24 37.22 35.59 37.22 11,045,482 +0.75(+2.07%)
May 23, 2003 35.99 36.56 35.47 36.46 8,727,019 +0.23(+0.64%)
May 22, 2003 36.59 36.59 35.92 36.23 9,149,094 -0.36(-0.98%)
May 21, 2003 36.62 37.19 36.16 36.59 10,610,501 -0.03(-0.09%)
May 20, 2003 37.73 37.78 36.24 36.62 13,154,581 -1.51(-3.95%)
May 19, 2003 38.30 39.66 37.62 38.13 10,853,804 -1.74(-4.38%)
May 16, 2003 40.14 40.22 39.73 39.87 4,110,009 -0.39(-0.97%)
May 15, 2003 40.17 40.26 39.74 40.26 4,334,192 +0.26(+0.64%)
May 14, 2003 40.23 40.29 39.48 40.00 3,724,741 -0.04(-0.09%)
May 13, 2003 40.17 40.32 39.70 40.04 3,815,561 -0.36(-0.89%)
May 12, 2003 40.04 40.42 39.88 40.40 4,819,044 +0.14(+0.34%)
May 09, 2003 40.11 40.58 40.11 40.26 5,139,304 +0.15(+0.38%)
May 08, 2003 40.40 40.40 39.74 40.11 4,881,821 -0.28(-0.70%)
May 07, 2003 40.16 40.41 39.87 40.39 5,409,056 +0.23(+0.58%)
May 06, 2003 40.10 40.42 39.82 40.16 4,371,954 +0.03(+0.06%)
May 05, 2003 40.34 40.73 39.82 40.14 4,939,819 -0.18(-0.45%)
May 02, 2003 40.24 40.48 39.60 40.32 4,651,266 +0.08(+0.19%)
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.