Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 39.30 39.39 39.06 39.12 87,715,800 -0.08(-0.21%)
Nov 29, 2004 39.46 39.64 38.97 39.20 94,794,000 -0.01(-0.02%)
Nov 26, 2004 39.37 39.48 39.17 39.21 31,303,200 -0.12(-0.31%)
Nov 24, 2004 39.09 39.39 39.07 39.33 74,102,000 +0.34(+0.87%)
Nov 23, 2004 39.01 39.15 38.61 38.99 91,938,000 -0.06(-0.15%)
Nov 22, 2004 38.61 39.07 38.48 39.05 79,988,000 +0.37(+0.96%)
Nov 19, 2004 39.24 39.29 38.59 38.68 118,573,900 -0.61(-1.55%)
Nov 18, 2004 38.98 39.36 38.89 39.29 95,009,100 +0.18(+0.46%)
Nov 17, 2004 38.83 39.32 38.83 39.11 125,454,700 +0.52(+1.34%)
Nov 16, 2004 38.66 38.68 38.32 38.59 97,476,400 -0.24(-0.61%)
Nov 15, 2004 38.64 38.86 38.50 38.83 82,777,400 +0.17(+0.44%)
Nov 12, 2004 38.34 38.76 38.17 38.66 102,706,600 +0.37(+0.97%)
Nov 11, 2004 37.91 38.38 37.86 38.29 99,863,500 +0.50(+1.32%)
Nov 10, 2004 37.93 38.06 37.64 37.79 95,185,500 -0.13(-0.34%)
Nov 09, 2004 37.93 38.15 37.81 37.92 85,273,200 -0.08(-0.21%)
Nov 08, 2004 37.95 38.10 37.85 38.00 66,529,900 +0.04(+0.11%)
Nov 05, 2004 38.02 38.16 37.61 37.96 117,089,200 +0.34(+0.90%)
Nov 04, 2004 37.26 37.78 37.11 37.62 112,663,100 +0.21(+0.56%)
Nov 03, 2004 37.77 37.90 37.15 37.41 141,206,200 +0.25(+0.67%)
Nov 02, 2004 37.09 37.55 37.01 37.16 109,228,000 +0.12(+0.33%)
Nov 01, 2004 36.98 37.18 36.80 37.04 72,562,300 +0.14(+0.37%)
Oct 29, 2004 36.91 37.24 36.67 36.90 100,832,000 -0.06(-0.16%)
Oct 28, 2004 36.68 37.12 36.57 36.96 111,165,200 +0.23(+0.63%)
Oct 27, 2004 35.84 36.90 35.71 36.73 152,660,800 +0.91(+2.54%)
Oct 26, 2004 35.65 35.84 35.41 35.82 98,249,200 +0.20(+0.55%)
Oct 25, 2004 35.73 35.81 35.49 35.62 103,011,000 -0.17(-0.49%)
Oct 22, 2004 36.61 36.65 35.74 35.80 114,386,800 -0.80(-2.19%)
Oct 21, 2004 36.24 36.79 36.10 36.60 124,501,800 +0.55(+1.53%)
Oct 20, 2004 35.83 36.23 35.65 36.05 106,874,200 +0.17(+0.47%)
Oct 19, 2004 36.38 36.57 35.79 35.88 130,149,600 -0.26(-0.72%)
Oct 18, 2004 35.51 36.25 35.40 36.14 109,346,000 +0.51(+1.43%)
Oct 15, 2004 35.49 35.86 35.28 35.63 129,200,000 +0.18(+0.51%)
Oct 14, 2004 35.69 35.78 35.33 35.45 99,448,400 -0.16(-0.45%)
Oct 13, 2004 36.06 36.14 35.43 35.61 132,840,800 -0.08(-0.22%)
Oct 12, 2004 35.43 35.84 35.20 35.69 98,330,800 -0.06(-0.17%)
Oct 11, 2004 35.69 35.86 35.60 35.75 51,313,400 +0.17(+0.48%)
Oct 08, 2004 36.08 36.24 35.50 35.58 115,125,900 -0.66(-1.82%)
Oct 07, 2004 36.54 36.67 36.17 36.24 82,472,800 -0.41(-1.12%)
Oct 06, 2004 36.31 36.95 36.11 36.65 88,022,800 +0.29(+0.80%)
Oct 05, 2004 36.23 36.49 36.16 36.36 89,834,200 +0.05(+0.13%)
Oct 04, 2004 36.36 36.62 36.25 36.31 108,525,600 +0.21(+0.59%)
Oct 01, 2004 35.45 36.15 35.36 36.10 118,334,700 +0.96(+2.73%)
Sep 30, 2004 35.02 35.27 34.89 35.14 74,680,700 +0.06(+0.17%)
Sep 29, 2004 34.56 35.12 34.53 35.08 95,896,700 +0.51(+1.48%)
Sep 28, 2004 34.55 34.69 34.23 34.57 87,293,200 +0.07(+0.20%)
Sep 27, 2004 34.62 34.74 34.38 34.50 86,113,200 -0.30(-0.86%)
Sep 24, 2004 34.99 35.19 34.75 34.80 103,289,600 -0.12(-0.34%)
Sep 23, 2004 34.98 35.15 34.88 34.92 92,626,800 -0.03(-0.09%)
Sep 22, 2004 35.44 35.46 34.87 34.95 101,573,500 -0.62(-1.74%)
Sep 21, 2004 35.54 35.85 35.42 35.57 93,767,900 +0.14(+0.39%)
Sep 20, 2004 35.29 35.77 35.18 35.43 111,357,200 +0.00(+0.01%)
Sep 17, 2004 35.23 35.52 35.16 35.43 84,074,400 +0.11(+0.31%)
Sep 16, 2004 35.26 35.57 35.13 35.32 66,996,900 +0.07(+0.19%)
Sep 15, 2004 35.42 35.45 35.10 35.25 90,527,600 -0.38(-1.06%)
Sep 14, 2004 35.45 35.73 35.36 35.63 76,937,900 +0.05(+0.14%)
Sep 13, 2004 35.25 35.72 35.14 35.58 109,460,800 +0.46(+1.31%)
Sep 10, 2004 34.62 35.19 34.47 35.12 108,560,000 +0.53(+1.53%)
Sep 09, 2004 34.45 34.75 34.13 34.59 104,588,600 +0.29(+0.85%)
Sep 08, 2004 34.31 34.68 34.18 34.30 101,509,900 -0.13(-0.38%)
Sep 07, 2004 34.40 34.61 34.12 34.43 95,534,000 +0.29(+0.85%)
Sep 03, 2004 34.44 34.67 34.05 34.14 90,275,900 -0.64(-1.84%)
Sep 02, 2004 34.18 34.88 34.16 34.78 83,310,000 +0.51(+1.49%)
Sep 01, 2004 33.93 34.47 33.80 34.27 96,703,200 +0.25(+0.73%)
Aug 31, 2004 34.02 34.12 33.65 34.02 81,402,000 +0.04(+0.12%)
Aug 30, 2004 34.41 34.43 33.94 33.98 62,457,800 -0.58(-1.68%)
Aug 27, 2004 34.46 34.68 34.44 34.56 58,624,300 +0.16(+0.47%)
Aug 26, 2004 34.46 34.55 34.31 34.40 57,809,400 -0.15(-0.43%)
Aug 25, 2004 34.06 34.60 33.90 34.55 88,451,200 +0.47(+1.38%)
Aug 24, 2004 34.25 34.31 33.81 34.08 86,905,900 -0.01(-0.03%)
Aug 23, 2004 34.05 34.27 33.91 34.09 83,375,200 +0.08(+0.24%)
Aug 20, 2004 33.57 34.14 33.05 34.01 91,973,000 +0.34(+1.00%)
Aug 19, 2004 33.73 33.85 33.41 33.67 106,881,900 -0.18(-0.53%)
Aug 18, 2004 33.06 33.91 33.01 33.85 106,353,900 +0.59(+1.77%)
Aug 17, 2004 33.12 33.44 32.99 33.26 89,620,700 +0.37(+1.13%)
Aug 16, 2004 32.61 33.19 32.59 32.89 77,941,500 +0.37(+1.13%)
Aug 13, 2004 32.65 32.74 32.35 32.52 91,435,200 +0.05(+0.15%)
Aug 12, 2004 32.69 32.86 32.37 32.47 114,178,800 -0.45(-1.37%)
Aug 11, 2004 32.85 33.04 32.55 32.92 121,310,300 -0.29(-0.87%)
Aug 10, 2004 32.96 33.48 32.92 33.21 106,383,500 +0.41(+1.25%)
Aug 09, 2004 32.81 32.96 32.65 32.80 78,650,200 +0.08(+0.24%)
Aug 06, 2004 33.40 33.41 32.00 32.72 148,865,600 -0.88(-2.62%)
Aug 05, 2004 34.35 34.40 33.60 33.60 109,959,600 -0.64(-1.87%)
Aug 04, 2004 34.15 34.46 34.01 34.24 86,891,900 +0.01(+0.03%)
Aug 03, 2004 34.84 34.93 34.19 34.23 85,628,600 -0.73(-2.09%)
Aug 02, 2004 34.61 35.02 34.46 34.96 81,371,100 +0.07(+0.20%)
Jul 30, 2004 34.76 35.10 34.65 34.89 83,043,100 +0.11(+0.32%)
Jul 29, 2004 34.71 34.92 34.50 34.78 99,090,800 +0.40(+1.16%)
Jul 28, 2004 34.41 34.63 33.81 34.38 155,074,200 -0.15(-0.43%)
Jul 27, 2004 34.19 34.71 34.04 34.53 103,537,600 +0.47(+1.38%)
Jul 26, 2004 34.24 34.41 33.70 34.06 113,063,600 -0.15(-0.44%)
Jul 23, 2004 34.64 34.66 34.03 34.21 107,147,200 -0.66(-1.89%)
Jul 22, 2004 34.48 35.11 34.25 34.87 132,846,300 +0.47(+1.37%)
Jul 21, 2004 35.59 35.65 34.34 34.40 136,167,200 -1.03(-2.91%)
Jul 20, 2004 34.74 35.59 34.71 35.43 120,170,200 +0.83(+2.40%)
Jul 19, 2004 34.78 34.97 34.47 34.60 106,437,400 -0.07(-0.20%)
Jul 16, 2004 35.44 35.45 34.62 34.67 120,439,000 -0.40(-1.14%)
Jul 15, 2004 35.32 35.49 35.06 35.07 90,565,000 -0.12(-0.34%)
Jul 14, 2004 35.20 35.65 35.05 35.19 119,881,000 -0.36(-1.01%)
Jul 13, 2004 35.69 35.81 35.41 35.55 81,638,300 -0.05(-0.14%)
Jul 12, 2004 35.57 35.69 34.71 35.60 81,876,000 -0.15(-0.42%)
Jul 09, 2004 35.84 36.04 35.63 35.75 86,050,700 +0.05(+0.14%)
Jul 08, 2004 35.81 36.13 35.55 35.70 108,952,400 -0.40(-1.10%)
Jul 07, 2004 35.96 36.29 35.92 36.10 96,199,500 +0.07(+0.18%)
Jul 06, 2004 36.60 36.60 35.83 36.03 130,400,400 -0.79(-2.15%)
Jul 02, 2004 37.04 37.19 36.63 36.82 74,106,700 -0.22(-0.59%)
Jul 01, 2004 37.66 37.66 36.77 37.04 122,193,200 -0.70(-1.85%)
Jun 30, 2004 37.45 37.90 37.35 37.74 97,906,700 +0.37(+0.99%)
Jun 29, 2004 37.10 37.59 37.08 37.37 68,382,300 +0.35(+0.94%)
Jun 28, 2004 37.49 37.52 36.90 37.02 94,245,800 -0.31(-0.83%)
Jun 25, 2004 37.00 37.39 36.98 37.33 81,030,400 +0.28(+0.76%)
Jun 24, 2004 37.02 37.35 36.92 37.05 92,391,200 -0.07(-0.19%)
Jun 23, 2004 36.57 37.19 36.51 37.12 95,338,400 +0.44(+1.20%)
Jun 22, 2004 36.16 36.70 36.01 36.68 101,642,800 +0.53(+1.47%)
Jun 21, 2004 36.52 36.63 36.06 36.15 65,467,800 -0.29(-0.80%)
Jun 18, 2004 36.30 36.84 36.26 36.44 78,788,400 +0.05(+0.14%)
Jun 17, 2004 36.65 36.66 36.25 36.39 77,862,400 -0.34(-0.93%)
Jun 16, 2004 36.75 36.90 36.65 36.73 65,491,100 -0.06(-0.16%)
Jun 15, 2004 36.56 36.99 36.56 36.79 91,997,600 +0.47(+1.29%)
Jun 14, 2004 36.61 36.61 36.10 36.32 85,287,500 -0.52(-1.41%)
Jun 10, 2004 36.69 36.84 36.55 36.84 57,139,000 +0.26(+0.71%)
Jun 09, 2004 36.98 37.05 36.37 36.58 98,253,900 -0.52(-1.41%)
Jun 08, 2004 36.90 37.19 36.85 37.10 72,583,000 +0.05(+0.14%)
Jun 07, 2004 36.44 37.10 36.34 37.05 107,687,600 +0.86(+2.38%)
Jun 04, 2004 36.33 36.62 36.17 36.19 91,300,800 +0.21(+0.58%)
Jun 03, 2004 36.30 36.36 35.82 35.98 97,727,200 -0.44(-1.21%)
Jun 02, 2004 36.56 36.66 36.17 36.42 103,560,300 -0.08(-0.22%)
Jun 01, 2004 36.26 36.55 36.11 36.50 90,716,400 -0.05(-0.14%)
May 28, 2004 36.38 36.55 36.21 36.55 56,424,400 +0.13(+0.36%)
May 27, 2004 36.29 36.50 36.00 36.42 110,234,000 +0.23(+0.64%)
May 26, 2004 35.86 36.19 35.81 36.19 93,853,800 +0.23(+0.64%)
May 25, 2004 35.15 36.08 34.95 35.96 146,471,200 +0.70(+1.99%)
May 24, 2004 35.30 35.46 35.00 35.26 100,159,200 +0.24(+0.69%)
May 21, 2004 35.01 35.17 34.74 35.02 111,494,600 +0.17(+0.48%)
May 20, 2004 34.78 35.02 34.56 34.85 95,043,100 +0.16(+0.46%)
May 19, 2004 35.16 35.51 34.63 34.69 141,777,100 -0.04(-0.12%)
May 18, 2004 34.66 34.90 34.60 34.73 96,725,200 +0.31(+0.90%)
May 17, 2004 34.38 34.62 34.11 34.42 150,712,300 -0.33(-0.95%)
May 14, 2004 35.20 35.31 34.64 34.75 133,762,800 -0.26(-0.74%)
May 13, 2004 35.06 35.45 34.92 35.01 138,104,800 -0.25(-0.71%)
May 12, 2004 35.12 35.35 34.27 35.26 197,888,300 +0.07(+0.20%)
May 11, 2004 34.97 35.38 34.92 35.19 120,840,800 +0.52(+1.50%)
May 10, 2004 34.67 34.90 34.42 34.67 157,196,600 -0.30(-0.86%)
May 07, 2004 35.09 35.64 34.91 34.97 137,726,300 -0.29(-0.82%)
May 06, 2004 35.20 35.52 34.85 35.26 102,760,000 -0.27(-0.76%)
May 05, 2004 35.42 35.70 35.20 35.53 97,582,300 +0.28(+0.79%)
May 04, 2004 35.21 35.75 35.03 35.25 126,253,600 +0.15(+0.43%)
May 03, 2004 35.00 35.52 34.89 35.10 117,070,000 +0.33(+0.95%)
Apr 30, 2004 35.66 35.80 34.72 34.77 150,918,000 -0.87(-2.44%)
Apr 29, 2004 36.09 36.34 35.30 35.64 157,053,600 -0.56(-1.55%)
Apr 28, 2004 36.71 36.72 36.02 36.20 111,783,000 -0.67(-1.82%)
Apr 27, 2004 36.95 37.19 36.69 36.87 87,670,800 -0.07(-0.19%)
Apr 26, 2004 37.18 37.29 36.65 36.94 74,547,800 -0.27(-0.73%)
Apr 23, 2004 37.08 37.26 36.90 37.21 92,044,800 +0.29(+0.79%)
Apr 22, 2004 36.00 37.01 35.98 36.92 137,897,200 +0.93(+2.58%)
Apr 21, 2004 35.90 36.11 35.45 35.99 119,218,300 +0.31(+0.87%)
Apr 20, 2004 36.61 36.79 35.64 35.68 119,961,400 -0.85(-2.33%)
Apr 19, 2004 36.01 36.59 35.98 36.53 85,896,400 +0.44(+1.22%)
Apr 16, 2004 36.20 36.32 35.79 36.09 110,829,900 -0.06(-0.17%)
Apr 15, 2004 36.75 36.86 36.02 36.15 123,828,800 -0.66(-1.79%)
Apr 14, 2004 36.41 36.95 36.36 36.81 113,802,200 +0.18(+0.49%)
Apr 13, 2004 37.34 37.36 36.46 36.63 100,836,700 -0.54(-1.45%)
Apr 12, 2004 37.07 37.24 36.98 37.17 55,437,500 +0.23(+0.62%)
Apr 08, 2004 37.35 37.39 36.74 36.94 77,255,400 +0.00(+0.00%)
Apr 07, 2004 36.99 37.11 36.66 36.94 91,125,400 -0.04(-0.11%)
Apr 06, 2004 37.16 37.40 36.92 36.98 98,716,600 -0.47(-1.26%)
Apr 05, 2004 37.04 37.50 36.97 37.45 67,397,900 +0.35(+0.94%)
Apr 02, 2004 36.89 37.16 36.52 37.10 146,023,500 +0.94(+2.60%)
Apr 01, 2004 35.81 36.25 35.78 36.16 93,106,400 +0.32(+0.89%)
Mar 31, 2004 35.92 36.00 35.61 35.84 86,068,800 -0.07(-0.19%)
Mar 30, 2004 35.67 35.94 35.52 35.91 95,901,400 +0.12(+0.34%)
Mar 29, 2004 35.51 35.96 35.49 35.79 103,937,000 +0.57(+1.62%)
Mar 26, 2004 35.30 35.58 35.20 35.22 78,450,000 -0.12(-0.35%)
Mar 25, 2004 34.65 35.46 34.62 35.34 142,164,300 +0.92(+2.68%)
Mar 24, 2004 34.15 34.63 34.01 34.42 119,050,000 +0.39(+1.15%)
Mar 23, 2004 34.59 34.65 34.01 34.03 126,124,400 -0.28(-0.82%)
Mar 22, 2004 34.53 34.55 34.03 34.31 134,590,800 -0.44(-1.27%)
Mar 19, 2004 35.28 35.46 34.72 34.75 100,167,800 -0.59(-1.67%)
Mar 18, 2004 35.37 35.46 34.97 35.34 111,355,100 -0.16(-0.45%)
Mar 17, 2004 35.21 35.62 35.18 35.50 91,961,900 +0.55(+1.57%)
Mar 16, 2004 35.11 35.25 34.63 34.95 123,774,000 +0.06(+0.17%)
Mar 15, 2004 35.36 35.40 34.81 34.89 115,903,600 -0.62(-1.75%)
Mar 12, 2004 35.20 35.59 35.15 35.51 118,417,600 +0.64(+1.84%)
Mar 11, 2004 35.07 35.53 34.80 34.87 152,587,200 -0.32(-0.91%)
Mar 10, 2004 35.75 36.00 35.13 35.19 134,346,800 -0.47(-1.32%)
Mar 09, 2004 35.83 35.98 35.52 35.66 126,256,400 -0.11(-0.31%)
Mar 08, 2004 36.69 36.82 35.73 35.77 112,738,200 -0.86(-2.35%)
Mar 05, 2004 36.41 37.15 36.36 36.63 118,143,600 -0.13(-0.35%)
Mar 04, 2004 36.44 36.83 36.39 36.76 66,043,600 +0.34(+0.93%)
Mar 03, 2004 36.51 36.63 36.21 36.42 84,047,100 -0.20(-0.55%)
Mar 02, 2004 36.98 37.18 36.61 36.62 91,629,800 -0.43(-1.16%)
Mar 01, 2004 36.68 37.07 36.47 37.05 79,790,700 +0.48(+1.31%)
Feb 27, 2004 36.76 36.94 36.27 36.57 99,459,600 -0.10(-0.27%)
Feb 26, 2004 36.47 36.84 36.30 36.67 71,494,800 +0.09(+0.25%)
Feb 25, 2004 36.43 36.67 36.33 36.58 74,556,400 +0.22(+0.61%)
Feb 24, 2004 36.27 36.67 36.00 36.36 124,574,400 -0.09(-0.25%)
Feb 23, 2004 37.00 37.03 35.90 36.45 125,319,600 -0.41(-1.11%)
Feb 20, 2004 36.97 37.14 36.55 36.86 132,387,600 -0.12(-0.32%)
Feb 19, 2004 37.83 37.90 36.82 36.98 100,953,500 -0.57(-1.52%)
Feb 18, 2004 37.51 37.67 37.32 37.55 71,198,800 +0.11(+0.29%)
Feb 17, 2004 37.28 37.62 37.22 37.44 69,820,000 +0.50(+1.35%)
Feb 13, 2004 37.39 37.97 36.76 36.94 90,604,400 -0.31(-0.83%)
Feb 12, 2004 37.52 37.70 37.24 37.25 70,754,000 -0.33(-0.88%)
Feb 11, 2004 37.24 37.67 37.00 37.58 92,510,700 +0.40(+1.08%)
Feb 10, 2004 37.05 37.41 37.03 37.18 65,104,100 +0.06(+0.16%)
Feb 09, 2004 37.34 37.38 37.05 37.12 58,920,500 -0.01(-0.03%)
Feb 06, 2004 36.60 37.28 36.53 37.13 107,253,200 +0.66(+1.81%)
Feb 05, 2004 36.51 36.71 36.33 36.47 96,969,200 +0.14(+0.39%)
Feb 04, 2004 36.62 37.76 36.33 36.33 110,068,800 -0.60(-1.62%)
Feb 03, 2004 36.91 37.24 36.72 36.93 73,885,100 -0.04(-0.11%)
Feb 02, 2004 37.20 37.48 36.82 36.97 94,539,600 -0.10(-0.27%)
Jan 30, 2004 37.20 37.44 36.97 37.07 84,308,800 -0.17(-0.46%)
Jan 29, 2004 37.23 37.31 36.66 37.24 144,040,400 +0.14(+0.38%)
Jan 28, 2004 37.94 38.06 37.00 37.10 128,169,200 -0.64(-1.70%)
Jan 27, 2004 38.51 38.63 37.69 37.74 97,365,800 -0.85(-2.20%)
Jan 26, 2004 37.98 38.65 37.84 38.59 84,703,400 +0.58(+1.53%)
Jan 23, 2004 38.21 38.46 37.78 38.01 88,805,500 -0.14(-0.37%)
Jan 22, 2004 38.55 38.69 38.06 38.15 90,966,400 -0.23(-0.60%)
Jan 21, 2004 38.39 38.66 38.00 38.38 112,316,800 -0.16(-0.42%)
Jan 20, 2004 38.73 39.00 38.31 38.54 82,083,600 -0.03(-0.08%)
Jan 16, 2004 38.38 38.63 38.17 38.57 77,371,600 +0.39(+1.02%)
Jan 15, 2004 37.93 38.46 37.63 38.18 104,554,096 +0.10(+0.26%)
Jan 14, 2004 38.08 38.25 37.84 38.08 69,028,600 +0.13(+0.35%)
Jan 13, 2004 38.27 38.36 37.60 37.95 93,054,704 -0.38(-0.99%)
Jan 12, 2004 37.85 38.35 37.68 38.33 77,691,600 +0.60(+1.59%)
Jan 09, 2004 37.98 38.35 37.59 37.73 94,279,696 -0.25(-0.66%)
Jan 08, 2004 37.68 38.00 37.60 37.98 77,543,600 +0.30(+0.79%)
Jan 07, 2004 37.32 37.68 37.07 37.68 71,823,904 +0.34(+0.91%)
Jan 06, 2004 37.08 37.42 36.95 37.34 60,075,300 +0.25(+0.67%)
Jan 05, 2004 36.58 37.16 36.56 37.09 69,757,000 +0.73(+2.01%)
Jan 02, 2004 36.66 36.79 36.22 36.36 55,263,700 -0.10(-0.27%)
Dec 31, 2003 36.62 36.64 36.25 36.46 60,531,500 -0.10(-0.27%)
Dec 30, 2003 36.44 36.58 36.30 36.56 48,266,900 +0.12(+0.33%)
Dec 29, 2003 35.85 36.53 36.02 36.44 63,363,300 +0.59(+1.65%)
Dec 26, 2003 35.96 36.09 35.82 35.85 25,499,000 -0.05(-0.14%)
Dec 24, 2003 35.84 36.02 35.80 35.90 44,840,300 +0.06(+0.17%)
Dec 23, 2003 35.60 36.02 35.53 35.84 67,049,200 +0.27(+0.76%)
Dec 22, 2003 35.35 35.68 35.29 35.57 63,610,600 +0.11(+0.31%)
Dec 19, 2003 35.56 35.65 35.20 35.46 89,768,400 -0.10(-0.28%)
Dec 18, 2003 34.91 35.64 34.82 35.56 90,967,800 +0.65(+1.86%)
Dec 17, 2003 34.85 35.00 34.57 34.91 66,213,500 +0.06(+0.17%)
Dec 16, 2003 34.78 35.02 34.42 34.85 89,755,000 +0.07(+0.20%)
Dec 15, 2003 35.93 35.99 34.65 34.78 105,379,800 -0.46(-1.31%)
Dec 12, 2003 35.30 35.34 34.90 35.24 71,697,600 -0.06(-0.17%)
Dec 11, 2003 34.50 35.39 34.49 35.30 108,214,000 +0.74(+2.14%)
Dec 10, 2003 34.43 34.70 34.13 34.56 103,467,296 +0.13(+0.38%)
Dec 09, 2003 35.24 35.46 34.35 34.43 109,902,000 -0.81(-2.28%)
Dec 08, 2003 35.15 35.33 34.78 35.24 86,621,904 +0.08(+0.24%)
Dec 05, 2003 35.63 35.63 34.96 35.15 77,078,304 -0.48(-1.35%)
Dec 04, 2003 35.44 35.71 35.08 35.63 102,089,000 +0.38(+1.08%)
Dec 03, 2003 35.70 36.12 35.25 35.25 107,379,696 -0.45(-1.26%)
Dec 02, 2003 35.82 36.05 35.58 35.70 64,968,800 -0.20(-0.56%)
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.