Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 39.49 40.35 39.32 39.43 1,708,916 -0.19(-0.49%)
Nov 29, 2004 40.63 40.63 39.58 39.63 2,097,689 -1.35(-3.30%)
Nov 26, 2004 40.97 41.23 40.51 40.98 583,501 -0.20(-0.49%)
Nov 24, 2004 40.99 41.38 40.20 41.18 1,253,372 +0.72(+1.78%)
Nov 23, 2004 40.81 40.81 40.05 40.46 1,885,983 -0.34(-0.84%)
Nov 22, 2004 40.60 40.99 40.41 40.80 1,504,160 +0.11(+0.28%)
Nov 19, 2004 42.06 42.06 40.44 40.69 2,025,905 -1.31(-3.11%)
Nov 18, 2004 42.02 42.21 41.55 41.99 1,383,039 +0.08(+0.19%)
Nov 17, 2004 42.78 42.78 41.70 41.92 1,678,037 +0.54(+1.29%)
Nov 16, 2004 41.88 42.08 41.07 41.38 3,348,896 -0.89(-2.10%)
Nov 15, 2004 41.03 42.70 40.58 42.27 3,631,475 +1.63(+4.02%)
Nov 12, 2004 38.94 40.84 38.94 40.63 2,965,934 +1.98(+5.13%)
Nov 11, 2004 39.10 39.15 38.47 38.65 1,849,635 -0.16(-0.41%)
Nov 10, 2004 38.75 39.05 38.62 38.81 1,792,892 +0.05(+0.14%)
Nov 09, 2004 38.31 39.65 38.31 38.76 2,737,820 +0.54(+1.40%)
Nov 08, 2004 38.50 38.55 38.08 38.22 2,122,756 -0.29(-0.75%)
Nov 05, 2004 39.23 39.63 38.12 38.51 3,573,022 -0.72(-1.83%)
Nov 04, 2004 38.00 39.43 37.91 39.23 4,391,360 -0.27(-0.69%)
Nov 03, 2004 40.37 40.37 39.22 39.50 2,544,801 -0.43(-1.08%)
Nov 02, 2004 39.45 40.26 39.01 39.93 2,117,401 +0.66(+1.68%)
Nov 01, 2004 39.58 39.72 39.21 39.27 1,525,581 -0.20(-0.51%)
Oct 29, 2004 39.34 39.58 38.91 39.48 1,177,486 +0.13(+0.33%)
Oct 28, 2004 39.55 39.91 39.26 39.34 1,628,700 -0.21(-0.53%)
Oct 27, 2004 39.54 39.71 38.81 39.55 2,337,995 +0.11(+0.27%)
Oct 26, 2004 38.62 39.52 38.51 39.45 2,505,035 +1.01(+2.63%)
Oct 25, 2004 37.26 38.84 37.23 38.44 2,594,366 +1.18(+3.18%)
Oct 22, 2004 37.08 37.47 37.03 37.26 1,055,567 -0.25(-0.66%)
Oct 21, 2004 37.25 37.87 36.91 37.50 1,156,178 +0.47(+1.28%)
Oct 20, 2004 37.00 37.16 36.31 37.03 1,792,664 -0.05(-0.14%)
Oct 19, 2004 37.47 38.05 37.04 37.08 1,375,177 -0.39(-1.03%)
Oct 18, 2004 36.89 37.47 36.42 37.47 1,962,553 -0.03(-0.07%)
Oct 15, 2004 37.47 37.76 37.23 37.49 1,649,893 +0.08(+0.21%)
Oct 14, 2004 37.64 38.05 37.11 37.41 1,713,359 -0.13(-0.35%)
Oct 13, 2004 38.40 38.40 37.06 37.55 2,325,347 -0.85(-2.22%)
Oct 12, 2004 37.94 38.57 37.83 38.40 1,449,012 +0.38(+0.99%)
Oct 11, 2004 38.44 38.75 37.74 38.02 1,196,286 -0.33(-0.87%)
Oct 08, 2004 38.57 38.79 37.65 38.35 2,678,342 +0.41(+1.09%)
Oct 07, 2004 39.53 39.53 37.93 37.94 3,285,088 -1.60(-4.04%)
Oct 06, 2004 39.36 40.13 39.21 39.54 2,641,311 +0.37(+0.94%)
Oct 05, 2004 39.17 39.84 37.97 39.17 6,227,323 -0.59(-1.48%)
Oct 04, 2004 41.99 42.00 39.67 39.76 3,416,237 -2.02(-4.83%)
Oct 01, 2004 41.86 41.99 41.47 41.78 1,504,844 +0.00(+0.00%)
Sep 30, 2004 41.28 41.84 41.13 41.78 1,541,989 +0.36(+0.87%)
Sep 29, 2004 41.86 42.42 41.29 41.42 1,557,372 -0.44(-1.05%)
Sep 28, 2004 42.53 42.68 41.59 41.85 1,730,223 -0.68(-1.59%)
Sep 27, 2004 41.85 42.78 40.92 42.53 2,558,018 +0.75(+1.79%)
Sep 24, 2004 41.78 41.86 40.93 41.78 2,015,992 +0.05(+0.13%)
Sep 23, 2004 42.38 42.38 41.35 41.73 2,150,331 -0.66(-1.55%)
Sep 22, 2004 41.46 42.74 41.03 42.39 3,391,739 +0.93(+2.24%)
Sep 21, 2004 40.55 41.72 40.46 41.46 3,030,654 +1.13(+2.81%)
Sep 20, 2004 41.75 41.75 39.80 40.33 3,935,816 -1.41(-3.39%)
Sep 17, 2004 41.95 42.05 41.61 41.74 1,175,663 +0.06(+0.15%)
Sep 16, 2004 41.25 41.68 41.07 41.68 1,690,343 +0.53(+1.28%)
Sep 15, 2004 41.49 41.63 41.13 41.15 1,722,703 -0.32(-0.78%)
Sep 14, 2004 41.25 41.61 40.78 41.48 1,377,456 +0.25(+0.60%)
Sep 13, 2004 41.12 41.27 40.97 41.23 703,027 +0.20(+0.49%)
Sep 10, 2004 41.29 41.34 40.59 41.03 952,107 -0.17(-0.40%)
Sep 09, 2004 41.13 41.51 41.08 41.20 1,382,811 +0.04(+0.09%)
Sep 08, 2004 41.78 41.78 41.01 41.16 1,025,258 -0.71(-1.70%)
Sep 07, 2004 41.47 41.88 41.08 41.87 1,737,287 +1.11(+2.71%)
Sep 03, 2004 40.72 41.21 40.50 40.77 583,046 -0.15(-0.36%)
Sep 02, 2004 41.00 41.16 40.46 40.92 952,676 -0.15(-0.36%)
Sep 01, 2004 40.20 41.13 40.20 41.06 1,452,886 +0.87(+2.16%)
Aug 31, 2004 39.49 40.27 39.44 40.20 1,193,210 +0.90(+2.30%)
Aug 30, 2004 39.93 40.15 39.29 39.29 761,936 -0.65(-1.63%)
Aug 27, 2004 39.84 40.23 39.52 39.94 540,773 +0.21(+0.53%)
Aug 26, 2004 39.63 39.98 39.39 39.73 863,915 +0.06(+0.15%)
Aug 25, 2004 40.20 40.33 38.77 39.67 2,237,497 -0.24(-0.59%)
Aug 24, 2004 40.44 40.68 39.65 39.91 1,445,707 -0.11(-0.29%)
Aug 23, 2004 39.71 40.37 39.20 40.02 946,979 +0.44(+1.11%)
Aug 20, 2004 39.29 39.73 39.19 39.58 922,140 +0.33(+0.85%)
Aug 19, 2004 39.27 39.53 38.98 39.25 819,363 -0.25(-0.62%)
Aug 18, 2004 39.27 39.67 38.84 39.49 949,714 +0.35(+0.90%)
Aug 17, 2004 38.70 40.07 38.70 39.14 3,425,124 +0.78(+2.04%)
Aug 16, 2004 37.54 38.49 37.51 38.36 1,575,944 +0.83(+2.20%)
Aug 13, 2004 37.26 37.70 37.08 37.54 972,502 +0.30(+0.80%)
Aug 12, 2004 37.30 37.47 36.67 37.24 960,083 -0.13(-0.35%)
Aug 11, 2004 37.48 37.84 37.12 37.37 1,534,469 -0.33(-0.88%)
Aug 10, 2004 36.90 37.84 36.79 37.70 1,351,021 +0.82(+2.24%)
Aug 09, 2004 36.89 37.78 36.73 36.88 1,092,370 -0.22(-0.59%)
Aug 06, 2004 37.21 37.93 36.97 37.10 1,485,018 +0.06(+0.17%)
Aug 05, 2004 37.96 38.25 37.04 37.04 1,308,292 -0.20(-0.54%)
Aug 04, 2004 36.82 37.55 36.53 37.24 1,045,426 +0.17(+0.45%)
Aug 03, 2004 37.49 37.54 36.94 37.07 1,336,778 -0.39(-1.03%)
Aug 02, 2004 37.30 37.64 37.11 37.46 1,391,357 +0.00(+0.00%)
Jul 30, 2004 37.35 37.62 37.08 37.46 918,152 +0.18(+0.49%)
Jul 29, 2004 36.62 37.33 35.94 37.27 1,661,515 +0.87(+2.39%)
Jul 28, 2004 36.04 36.60 35.73 36.40 1,009,306 +0.15(+0.41%)
Jul 27, 2004 36.42 36.86 35.37 36.26 2,029,665 +0.28(+0.78%)
Jul 26, 2004 36.62 37.10 35.65 35.97 1,756,316 -0.77(-2.10%)
Jul 23, 2004 36.94 37.50 36.55 36.75 1,792,094 -0.41(-1.11%)
Jul 22, 2004 36.34 37.40 36.33 37.16 1,571,159 +0.82(+2.27%)
Jul 21, 2004 36.99 37.52 36.25 36.33 1,845,077 -0.73(-1.97%)
Jul 20, 2004 36.33 37.09 35.41 37.06 3,065,748 -0.20(-0.54%)
Jul 19, 2004 37.97 37.97 36.75 37.26 1,503,477 -0.61(-1.62%)
Jul 16, 2004 37.91 38.47 37.84 37.88 1,341,792 +0.23(+0.61%)
Jul 15, 2004 38.01 38.01 37.25 37.65 1,573,551 -0.18(-0.49%)
Jul 14, 2004 38.09 38.71 37.69 37.83 1,512,364 -0.74(-1.91%)
Jul 13, 2004 37.59 38.79 37.52 38.57 1,876,981 +1.07(+2.86%)
Jul 12, 2004 37.21 37.78 36.97 37.50 929,204 +0.08(+0.21%)
Jul 09, 2004 37.26 37.98 37.06 37.42 1,816,136 +0.40(+1.09%)
Jul 08, 2004 38.62 38.64 36.93 37.02 2,812,453 -2.12(-5.40%)
Jul 07, 2004 39.18 39.59 38.75 39.13 958,829 +0.16(+0.41%)
Jul 06, 2004 39.74 39.74 38.63 38.98 1,409,815 -0.77(-1.94%)
Jul 02, 2004 39.63 40.42 39.56 39.75 1,675,530 +0.77(+1.98%)
Jul 01, 2004 39.30 39.58 38.84 38.98 1,432,604 -0.27(-0.69%)
Jun 30, 2004 38.55 39.36 38.47 39.25 1,800,754 +0.69(+1.80%)
Jun 29, 2004 38.18 38.95 38.09 38.55 1,951,842 -0.42(-1.08%)
Jun 28, 2004 40.20 40.56 38.91 38.98 1,312,964 -1.31(-3.25%)
Jun 25, 2004 39.98 40.78 39.55 40.28 1,972,580 +0.36(+0.90%)
Jun 24, 2004 39.10 40.76 39.05 39.92 4,455,738 +1.05(+2.71%)
Jun 23, 2004 38.26 38.97 38.24 38.87 2,038,553 +0.32(+0.82%)
Jun 22, 2004 38.40 38.84 38.26 38.55 1,444,568 +0.04(+0.11%)
Jun 21, 2004 38.18 39.01 38.13 38.51 1,820,694 -0.32(-0.81%)
Jun 18, 2004 38.40 38.91 38.12 38.83 2,134,037 +0.56(+1.47%)
Jun 17, 2004 37.98 38.80 37.60 38.26 2,798,438 +0.61(+1.63%)
Jun 16, 2004 38.38 39.44 37.31 37.65 6,358,243 -0.60(-1.56%)
Jun 15, 2004 39.49 39.53 38.25 38.25 3,272,896 +0.07(+0.18%)
Jun 14, 2004 38.89 39.20 38.02 38.18 1,656,502 -0.70(-1.81%)
Jun 10, 2004 38.97 39.23 38.57 38.88 1,736,490 +0.07(+0.18%)
Jun 09, 2004 39.49 39.83 38.80 38.81 1,658,895 -0.91(-2.30%)
Jun 08, 2004 40.20 40.20 39.36 39.72 2,647,464 -0.96(-2.35%)
Jun 07, 2004 38.98 40.81 38.65 40.68 2,326,259 +1.89(+4.86%)
Jun 04, 2004 39.29 39.42 38.46 38.79 1,674,505 -0.18(-0.47%)
Jun 03, 2004 39.34 39.36 38.74 38.98 1,595,087 -0.42(-1.07%)
Jun 02, 2004 40.02 40.30 38.93 39.40 1,734,325 -0.45(-1.12%)
Jun 01, 2004 40.11 40.63 39.33 39.84 2,095,638 -0.44(-1.09%)
May 28, 2004 40.36 40.70 40.09 40.28 1,666,073 +0.03(+0.07%)
May 27, 2004 39.75 40.37 39.58 40.26 2,285,125 +0.68(+1.73%)
May 26, 2004 39.71 40.24 38.74 39.57 3,574,162 -0.07(-0.18%)
May 25, 2004 37.97 39.76 37.69 39.64 3,120,441 +1.65(+4.34%)
May 24, 2004 37.65 38.12 36.99 37.99 2,991,229 +0.88(+2.36%)
May 21, 2004 36.78 37.78 36.66 37.12 3,902,659 +0.34(+0.93%)
May 20, 2004 36.95 36.99 36.27 36.77 2,601,659 +0.25(+0.67%)
May 19, 2004 37.95 37.95 36.53 36.53 3,171,829 -1.28(-3.39%)
May 18, 2004 37.96 38.41 37.36 37.81 1,832,658 -0.14(-0.37%)
May 17, 2004 38.22 39.03 37.78 37.95 2,111,134 -0.86(-2.22%)
May 14, 2004 39.05 39.23 38.34 38.81 2,603,937 +0.28(+0.73%)
May 13, 2004 38.25 39.01 37.69 38.53 2,045,845 +0.06(+0.16%)
May 12, 2004 38.26 38.47 36.90 38.47 4,131,001 +0.22(+0.57%)
May 11, 2004 37.95 38.74 37.52 38.25 2,185,197 +0.31(+0.81%)
May 10, 2004 38.84 39.05 37.38 37.94 2,802,654 -1.11(-2.85%)
May 07, 2004 40.15 40.15 38.75 39.05 3,844,206 -1.76(-4.30%)
May 06, 2004 41.49 41.70 40.48 40.81 1,543,812 -0.90(-2.17%)
May 05, 2004 41.79 41.79 41.15 41.71 937,408 +0.33(+0.81%)
May 04, 2004 41.70 42.06 41.06 41.38 1,585,629 -0.10(-0.23%)
May 03, 2004 41.25 41.83 40.49 41.48 2,100,993 +0.36(+0.88%)
Apr 30, 2004 41.25 41.65 40.95 41.12 1,586,199 +0.04(+0.11%)
Apr 29, 2004 41.90 42.49 40.17 41.07 2,498,882 -0.83(-1.97%)
Apr 28, 2004 43.05 43.30 41.78 41.90 1,450,835 -1.47(-3.38%)
Apr 27, 2004 43.00 43.62 42.81 43.36 1,617,533 +0.84(+1.98%)
Apr 26, 2004 42.48 43.21 42.26 42.52 1,018,194 +0.11(+0.27%)
Apr 23, 2004 42.85 42.96 42.19 42.41 1,303,051 -0.66(-1.53%)
Apr 22, 2004 42.65 43.55 42.49 43.07 2,206,846 +0.88(+2.08%)
Apr 21, 2004 41.46 42.35 41.32 42.19 2,430,972 +0.77(+1.86%)
Apr 20, 2004 41.86 42.32 41.41 41.42 2,251,170 -1.11(-2.62%)
Apr 19, 2004 43.20 43.20 42.37 42.53 1,145,240 -0.66(-1.52%)
Apr 16, 2004 43.44 43.55 42.81 43.19 1,775,686 +0.29(+0.68%)
Apr 15, 2004 43.26 43.42 42.27 42.90 1,795,968 +0.12(+0.29%)
Apr 14, 2004 41.69 43.16 41.63 42.78 2,845,610 -0.05(-0.12%)
Apr 13, 2004 43.51 43.51 42.44 42.83 2,674,924 -0.68(-1.55%)
Apr 12, 2004 44.30 44.30 43.27 43.50 1,816,934 -0.79(-1.78%)
Apr 08, 2004 45.29 45.36 43.98 44.29 1,797,107 -0.78(-1.73%)
Apr 07, 2004 45.45 45.55 44.67 45.08 1,342,133 -0.25(-0.54%)
Apr 06, 2004 45.24 45.78 45.12 45.32 1,587,111 +0.27(+0.60%)
Apr 05, 2004 45.86 46.67 44.32 45.05 3,311,979 -0.78(-1.70%)
Apr 02, 2004 45.86 46.38 45.42 45.83 3,788,716 -1.70(-3.58%)
Apr 01, 2004 47.77 48.07 47.18 47.53 1,778,307 +0.11(+0.24%)
Mar 31, 2004 47.98 48.47 47.29 47.42 2,123,098 -0.54(-1.12%)
Mar 30, 2004 46.91 48.18 46.76 47.95 1,865,701 +1.18(+2.53%)
Mar 29, 2004 47.17 47.48 46.57 46.77 1,723,045 -0.39(-0.82%)
Mar 26, 2004 47.21 47.37 46.86 47.16 1,337,006 +0.21(+0.45%)
Mar 25, 2004 46.65 47.23 46.44 46.94 1,786,283 +0.30(+0.64%)
Mar 24, 2004 46.91 47.74 46.39 46.65 1,967,566 -0.44(-0.93%)
Mar 23, 2004 47.04 47.34 46.42 47.09 1,698,319 +0.58(+1.25%)
Mar 22, 2004 46.69 46.87 46.25 46.51 1,938,852 -0.18(-0.39%)
Mar 19, 2004 47.38 47.47 46.35 46.69 2,032,058 -0.79(-1.66%)
Mar 18, 2004 47.13 47.73 46.96 47.48 2,425,731 +0.31(+0.65%)
Mar 17, 2004 48.17 48.53 45.88 47.17 8,837,870 -1.98(-4.04%)
Mar 16, 2004 49.59 49.59 48.40 49.16 2,952,033 +0.03(+0.05%)
Mar 15, 2004 48.88 50.01 48.86 49.13 2,832,051 +0.35(+0.72%)
Mar 12, 2004 48.27 48.88 47.30 48.78 2,081,851 +1.04(+2.17%)
Mar 11, 2004 47.44 48.38 47.22 47.74 2,075,470 +0.30(+0.63%)
Mar 10, 2004 48.97 49.31 47.22 47.44 2,534,318 -1.12(-2.31%)
Mar 09, 2004 48.95 49.09 48.48 48.57 2,474,840 -0.39(-0.79%)
Mar 08, 2004 48.53 49.32 48.16 48.95 3,666,797 +0.42(+0.87%)
Mar 05, 2004 47.13 48.53 46.95 48.53 3,572,224 +1.93(+4.14%)
Mar 04, 2004 45.68 46.85 45.46 46.60 2,614,762 +0.92(+2.02%)
Mar 03, 2004 45.72 45.94 44.66 45.68 2,166,283 +0.31(+0.68%)
Mar 02, 2004 45.55 45.99 44.98 45.37 3,313,574 -0.32(-0.69%)
Mar 01, 2004 44.16 45.74 43.61 45.69 4,586,772 +2.29(+5.28%)
Feb 27, 2004 42.06 43.66 41.98 43.40 2,565,083 +1.48(+3.54%)
Feb 26, 2004 39.76 41.99 39.76 41.92 2,827,835 +1.40(+3.44%)
Feb 25, 2004 40.29 40.64 39.06 40.52 2,702,270 +0.01(+0.02%)
Feb 24, 2004 40.02 40.90 40.02 40.51 1,134,301 +0.30(+0.74%)
Feb 23, 2004 40.72 41.11 39.96 40.21 1,543,129 -0.38(-0.93%)
Feb 20, 2004 41.16 41.16 40.20 40.59 1,572,412 -0.31(-0.75%)
Feb 19, 2004 41.68 41.94 40.88 40.90 1,747,428 -0.67(-1.60%)
Feb 18, 2004 41.66 41.81 40.82 41.56 1,746,631 -0.28(-0.67%)
Feb 17, 2004 41.57 42.09 41.56 41.85 2,352,465 +0.75(+1.82%)
Feb 13, 2004 41.16 41.65 40.87 41.10 1,638,499 -0.06(-0.15%)
Feb 12, 2004 41.01 41.60 40.63 41.16 1,841,203 +0.15(+0.36%)
Feb 11, 2004 39.55 41.16 39.14 41.01 2,899,050 +1.46(+3.68%)
Feb 10, 2004 39.76 39.91 39.23 39.55 1,804,628 -0.21(-0.53%)
Feb 09, 2004 39.51 39.84 39.12 39.77 1,807,590 +0.26(+0.67%)
Feb 06, 2004 38.12 39.63 38.12 39.50 2,119,680 +1.47(+3.88%)
Feb 05, 2004 38.22 38.60 37.39 38.03 2,272,364 -0.19(-0.51%)
Feb 04, 2004 39.11 39.21 37.95 38.22 2,070,684 -1.00(-2.55%)
Feb 03, 2004 38.62 39.44 38.47 39.22 1,975,542 +0.68(+1.78%)
Feb 02, 2004 38.70 39.00 38.25 38.54 2,522,696 -0.17(-0.43%)
Jan 30, 2004 38.53 39.13 37.96 38.70 2,699,080 +0.01(+0.02%)
Jan 29, 2004 38.58 39.05 37.34 38.69 3,541,346 +0.33(+0.87%)
Jan 28, 2004 40.92 40.99 38.02 38.36 5,830,687 -2.55(-6.24%)
Jan 27, 2004 41.47 41.60 40.72 40.92 2,584,225 +0.16(+0.39%)
Jan 26, 2004 41.16 41.21 40.48 40.76 2,675,835 -0.23(-0.56%)
Jan 23, 2004 41.89 42.03 40.71 40.99 2,813,251 -0.41(-1.00%)
Jan 22, 2004 41.34 41.68 40.34 41.40 2,927,421 +0.60(+1.46%)
Jan 21, 2004 40.36 41.41 39.93 40.80 3,664,974 +20.94(+105.41%)
Jan 20, 2004 19.92 20.01 19.61 19.86 2,753,317 -0.06(-0.31%)
Jan 16, 2004 19.83 19.97 19.77 19.92 3,296,141 +0.12(+0.63%)
Jan 15, 2004 19.72 19.94 19.33 19.80 3,251,475 +0.23(+1.17%)
Jan 14, 2004 19.09 19.67 19.09 19.57 3,696,308 +0.37(+1.94%)
Jan 13, 2004 19.66 19.70 18.92 19.20 7,127,586 -0.47(-2.37%)
Jan 12, 2004 20.13 20.19 19.47 19.66 5,118,088 -0.56(-2.79%)
Jan 09, 2004 20.05 20.49 20.03 20.23 6,181,632 +0.60(+3.05%)
Jan 08, 2004 20.03 20.03 19.14 19.63 10,910,947 -0.84(-4.09%)
Jan 07, 2004 20.73 20.73 20.21 20.46 3,887,277 -0.26(-1.27%)
Jan 06, 2004 20.30 20.98 20.28 20.73 6,387,641 +0.43(+2.10%)
Jan 05, 2004 20.59 20.70 19.87 20.30 7,111,862 -0.28(-1.34%)
Jan 02, 2004 21.06 21.16 20.43 20.58 5,102,820 -0.48(-2.30%)
Dec 31, 2003 21.33 21.35 20.95 21.06 3,071,901 -0.26(-1.23%)
Dec 30, 2003 21.80 21.80 21.26 21.33 3,128,645 -0.49(-2.26%)
Dec 29, 2003 21.89 21.93 21.60 21.82 1,429,300 +0.01(+0.05%)
Dec 26, 2003 21.72 21.91 21.71 21.81 952,562 +0.19(+0.86%)
Dec 24, 2003 21.75 21.75 21.36 21.62 1,385,774 -0.13(-0.58%)
Dec 23, 2003 21.51 21.74 21.40 21.75 2,926,054 +0.23(+1.05%)
Dec 22, 2003 20.98 21.60 20.95 21.52 4,248,704 +0.54(+2.56%)
Dec 19, 2003 21.03 21.15 20.88 20.99 2,703,638 -0.04(-0.21%)
Dec 18, 2003 20.58 21.12 20.59 21.03 3,993,699 +0.45(+2.19%)
Dec 17, 2003 19.93 20.62 20.12 20.58 5,363,521 +0.65(+3.25%)
Dec 16, 2003 20.08 20.30 19.49 19.93 7,373,247 -0.03(-0.13%)
Dec 15, 2003 20.38 20.47 19.90 19.96 3,081,244 -0.39(-1.92%)
Dec 12, 2003 20.41 20.45 20.18 20.35 2,417,641 +0.11(+0.55%)
Dec 11, 2003 19.94 20.38 19.94 20.24 5,015,996 +0.33(+1.64%)
Dec 10, 2003 20.87 20.87 19.78 19.91 6,206,243 -1.07(-5.08%)
Dec 09, 2003 21.83 21.83 20.97 20.98 3,338,300 -0.85(-3.91%)
Dec 08, 2003 21.26 21.88 21.26 21.83 2,125,719 +0.59(+2.78%)
Dec 05, 2003 21.41 21.46 21.21 21.24 2,250,600 -0.28(-1.30%)
Dec 04, 2003 21.56 21.89 21.38 21.52 2,907,823 +0.07(+0.34%)
Dec 03, 2003 22.07 22.07 21.43 21.45 3,167,385 -0.67(-3.03%)
Dec 02, 2003 22.27 22.27 21.98 22.12 3,039,313 -0.15(-0.68%)
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.