Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 33.68 33.99 33.25 33.26 1,456,800 -0.59(-1.74%)
Nov 29, 2004 34.00 34.11 33.28 33.85 1,913,900 -0.16(-0.47%)
Nov 26, 2004 34.15 34.37 34.00 34.01 294,000 -0.14(-0.41%)
Nov 24, 2004 34.15 34.46 34.12 34.15 944,700 +0.02(+0.06%)
Nov 23, 2004 33.83 34.27 33.70 34.13 1,190,200 +0.15(+0.44%)
Nov 22, 2004 33.25 33.98 33.23 33.98 1,674,100 +0.63(+1.89%)
Nov 19, 2004 33.25 33.67 33.00 33.35 1,949,800 +0.11(+0.33%)
Nov 18, 2004 33.85 33.98 33.24 33.24 2,462,400 -0.68(-2.00%)
Nov 17, 2004 33.85 34.03 33.79 33.92 2,347,900 +0.07(+0.21%)
Nov 16, 2004 33.55 34.15 33.55 33.85 1,862,800 +0.16(+0.47%)
Nov 15, 2004 33.53 33.84 33.53 33.69 1,501,900 +0.02(+0.06%)
Nov 12, 2004 33.07 33.82 32.88 33.67 2,396,500 +0.63(+1.91%)
Nov 11, 2004 32.66 33.08 32.64 33.04 1,378,800 +0.41(+1.26%)
Nov 10, 2004 32.70 32.89 32.63 32.63 1,321,300 -0.20(-0.61%)
Nov 09, 2004 32.97 33.02 32.81 32.83 1,334,900 -0.07(-0.21%)
Nov 08, 2004 32.57 32.95 32.57 32.90 1,373,700 +0.20(+0.61%)
Nov 05, 2004 32.85 32.86 32.49 32.70 2,627,300 -0.24(-0.73%)
Nov 04, 2004 32.20 32.99 32.04 32.94 3,632,000 +0.74(+2.30%)
Nov 03, 2004 31.95 32.35 31.84 32.20 2,543,800 +0.63(+2.00%)
Nov 02, 2004 32.30 32.31 31.57 31.57 2,889,400 -0.89(-2.74%)
Nov 01, 2004 32.19 32.55 31.94 32.46 2,909,400 +0.42(+1.31%)
Oct 29, 2004 31.90 32.14 31.70 32.04 2,113,400 +0.14(+0.44%)
Oct 28, 2004 32.02 32.08 31.50 31.90 2,697,400 -0.17(-0.53%)
Oct 27, 2004 32.05 32.13 31.90 32.07 1,590,900 +0.07(+0.22%)
Oct 26, 2004 31.94 32.11 31.82 32.00 2,100,200 +0.25(+0.79%)
Oct 25, 2004 31.52 31.84 31.36 31.75 2,234,000 +0.39(+1.24%)
Oct 22, 2004 31.25 31.60 31.22 31.36 3,497,700 +0.25(+0.80%)
Oct 21, 2004 31.10 31.27 30.87 31.11 1,209,100 +0.05(+0.16%)
Oct 20, 2004 30.95 31.16 30.61 31.06 1,805,400 +0.16(+0.52%)
Oct 19, 2004 31.00 31.15 30.82 30.90 1,609,500 -0.09(-0.29%)
Oct 18, 2004 30.93 31.06 30.80 30.99 1,226,600 +0.08(+0.26%)
Oct 15, 2004 30.91 31.00 30.76 30.91 1,787,600 +0.15(+0.49%)
Oct 14, 2004 30.62 30.90 30.43 30.76 2,419,900 -0.01(-0.03%)
Oct 13, 2004 30.97 31.22 30.64 30.77 1,506,100 -0.20(-0.65%)
Oct 12, 2004 30.66 31.00 30.50 30.97 1,632,800 +0.17(+0.55%)
Oct 11, 2004 30.78 30.87 30.64 30.80 1,061,900 +0.02(+0.06%)
Oct 08, 2004 30.83 30.91 30.76 30.78 963,100 -0.02(-0.06%)
Oct 07, 2004 30.87 30.98 30.74 30.80 1,332,200 -0.07(-0.23%)
Oct 06, 2004 30.65 30.95 30.50 30.87 1,782,800 +0.07(+0.23%)
Oct 05, 2004 30.73 30.85 30.65 30.80 1,320,000 +0.12(+0.39%)
Oct 04, 2004 30.50 30.82 30.48 30.68 2,881,100 +0.22(+0.72%)
Oct 01, 2004 30.47 30.99 30.32 30.46 1,485,100 +0.06(+0.20%)
Sep 30, 2004 30.13 30.40 29.96 30.40 2,300,400 +0.20(+0.66%)
Sep 29, 2004 30.20 30.27 30.07 30.20 1,343,300 -0.08(-0.26%)
Sep 28, 2004 30.08 30.31 30.01 30.28 1,731,000 +0.14(+0.46%)
Sep 27, 2004 30.10 30.20 29.89 30.14 2,143,100 +0.08(+0.27%)
Sep 24, 2004 29.67 30.24 29.63 30.06 2,929,600 +0.33(+1.11%)
Sep 23, 2004 29.75 29.80 29.62 29.73 1,610,000 -0.02(-0.07%)
Sep 22, 2004 29.70 29.85 29.60 29.75 1,505,300 -0.13(-0.44%)
Sep 21, 2004 29.70 29.91 29.67 29.88 1,184,000 +0.11(+0.37%)
Sep 20, 2004 29.75 29.89 29.70 29.77 952,000 -0.10(-0.33%)
Sep 17, 2004 29.80 29.89 29.75 29.87 2,886,000 +0.07(+0.23%)
Sep 16, 2004 29.50 29.82 29.47 29.80 2,407,400 +0.10(+0.34%)
Sep 15, 2004 29.25 29.86 29.20 29.70 9,844,000 +0.39(+1.33%)
Sep 14, 2004 29.37 29.39 29.22 29.31 1,390,400 -0.03(-0.10%)
Sep 13, 2004 29.27 29.36 29.17 29.34 1,156,000 +0.03(+0.10%)
Sep 10, 2004 29.11 29.36 28.88 29.31 1,139,200 +0.15(+0.51%)
Sep 09, 2004 29.13 29.28 29.08 29.16 1,352,700 +0.12(+0.41%)
Sep 08, 2004 29.20 29.29 28.99 29.04 1,538,900 -0.34(-1.16%)
Sep 07, 2004 29.40 29.49 29.28 29.38 1,219,400 +0.13(+0.44%)
Sep 03, 2004 29.40 29.45 29.18 29.25 1,149,400 -0.15(-0.51%)
Sep 02, 2004 29.35 29.43 29.20 29.40 1,823,600 +0.07(+0.24%)
Sep 01, 2004 29.16 29.34 29.12 29.33 2,101,700 +0.14(+0.48%)
Aug 31, 2004 28.50 29.24 28.47 29.19 2,741,600 +0.58(+2.03%)
Aug 30, 2004 28.38 28.71 28.33 28.61 1,078,100 +0.13(+0.46%)
Aug 27, 2004 28.60 28.62 28.47 28.48 778,800 -0.10(-0.35%)
Aug 26, 2004 28.50 28.69 28.48 28.58 504,900 +0.04(+0.14%)
Aug 25, 2004 28.42 28.60 28.35 28.54 822,200 +0.10(+0.35%)
Aug 24, 2004 28.59 28.78 28.42 28.44 728,000 -0.10(-0.35%)
Aug 23, 2004 28.69 28.72 28.42 28.54 1,244,100 -0.21(-0.73%)
Aug 20, 2004 28.59 28.75 28.50 28.75 797,700 +0.16(+0.56%)
Aug 19, 2004 28.67 28.75 28.48 28.59 1,092,200 -0.28(-0.97%)
Aug 18, 2004 28.37 28.93 28.37 28.87 1,768,200 +0.40(+1.40%)
Aug 17, 2004 28.41 28.52 28.25 28.47 1,097,900 +0.17(+0.60%)
Aug 16, 2004 28.34 28.45 28.04 28.30 1,334,600 -0.03(-0.11%)
Aug 13, 2004 28.35 28.43 28.15 28.33 1,748,000 +0.02(+0.07%)
Aug 12, 2004 28.15 28.34 28.00 28.31 1,774,800 +0.08(+0.28%)
Aug 11, 2004 28.22 28.32 28.10 28.23 1,065,300 -0.12(-0.42%)
Aug 10, 2004 28.15 28.43 28.08 28.35 1,760,000 +0.40(+1.43%)
Aug 09, 2004 28.10 28.26 27.85 27.95 1,841,900 -0.15(-0.53%)
Aug 06, 2004 27.68 28.32 27.68 28.10 1,812,600 +0.42(+1.52%)
Aug 05, 2004 28.11 28.21 27.65 27.68 1,103,200 -0.38(-1.35%)
Aug 04, 2004 27.85 28.18 27.69 28.06 1,511,600 +0.03(+0.11%)
Aug 03, 2004 28.30 28.37 27.82 28.03 2,843,200 -0.37(-1.30%)
Aug 02, 2004 28.62 28.74 28.23 28.40 1,774,700 -0.14(-0.49%)
Jul 30, 2004 27.96 28.57 27.96 28.54 1,367,600 +0.47(+1.67%)
Jul 29, 2004 27.94 28.18 27.86 28.07 1,902,900 +0.16(+0.57%)
Jul 28, 2004 27.80 27.99 27.50 27.91 1,884,100 -0.04(-0.14%)
Jul 27, 2004 28.00 28.00 27.71 27.95 1,164,000 +0.05(+0.18%)
Jul 26, 2004 28.11 28.33 27.77 27.90 933,900 -0.28(-0.99%)
Jul 23, 2004 28.07 28.30 27.83 28.18 1,192,400 +0.12(+0.43%)
Jul 22, 2004 28.03 28.25 27.95 28.06 1,048,600 -0.11(-0.39%)
Jul 21, 2004 28.92 28.98 28.17 28.17 918,000 -0.73(-2.53%)
Jul 20, 2004 28.70 28.98 28.55 28.90 1,584,900 +0.09(+0.31%)
Jul 19, 2004 28.76 28.95 28.73 28.81 1,119,100 -0.01(-0.03%)
Jul 16, 2004 28.67 28.86 28.50 28.82 1,558,500 +0.40(+1.41%)
Jul 15, 2004 28.25 28.52 28.05 28.42 1,054,800 +0.26(+0.92%)
Jul 14, 2004 27.80 28.42 27.75 28.16 1,043,800 +0.21(+0.75%)
Jul 13, 2004 28.02 28.07 27.79 27.95 604,700 -0.09(-0.32%)
Jul 12, 2004 27.97 28.07 27.85 28.04 987,700 +0.02(+0.07%)
Jul 09, 2004 28.12 28.15 27.93 28.02 1,148,400 -0.09(-0.32%)
Jul 08, 2004 28.53 28.59 28.00 28.11 1,672,100 -0.42(-1.47%)
Jul 07, 2004 28.26 28.55 28.17 28.53 1,253,200 +0.28(+0.99%)
Jul 06, 2004 28.30 28.40 28.05 28.25 1,119,900 -0.10(-0.35%)
Jul 02, 2004 27.95 28.40 27.92 28.35 1,112,000 +0.55(+1.98%)
Jul 01, 2004 27.96 28.07 27.50 27.80 1,485,700 -0.14(-0.50%)
Jun 30, 2004 27.85 28.10 27.57 27.94 2,113,500 +0.04(+0.14%)
Jun 29, 2004 28.23 28.33 27.90 27.90 1,394,500 -0.33(-1.17%)
Jun 28, 2004 28.42 28.69 28.20 28.23 806,300 -0.10(-0.35%)
Jun 25, 2004 28.68 28.82 28.28 28.33 1,272,400 -0.37(-1.29%)
Jun 24, 2004 28.55 28.95 28.42 28.70 1,732,200 +0.09(+0.31%)
Jun 23, 2004 28.26 28.61 28.14 28.61 1,079,600 +0.35(+1.24%)
Jun 22, 2004 28.43 28.49 28.13 28.26 1,260,600 -0.17(-0.60%)
Jun 21, 2004 28.47 28.72 28.36 28.43 1,247,100 -0.11(-0.39%)
Jun 18, 2004 28.40 28.62 28.24 28.54 1,823,400 -0.10(-0.35%)
Jun 17, 2004 28.15 28.74 28.04 28.64 1,266,600 +0.56(+1.99%)
Jun 16, 2004 28.03 28.21 27.99 28.08 873,400 +0.02(+0.07%)
Jun 15, 2004 28.25 28.28 27.86 28.06 1,569,700 +0.15(+0.54%)
Jun 14, 2004 28.30 28.30 27.86 27.91 930,200 -0.39(-1.38%)
Jun 10, 2004 28.20 28.37 28.10 28.30 1,438,900 +0.06(+0.20%)
Jun 09, 2004 28.30 28.45 28.09 28.24 1,825,700 -0.11(-0.38%)
Jun 08, 2004 28.40 28.47 28.15 28.35 1,290,100 -0.13(-0.46%)
Jun 07, 2004 28.16 28.50 28.13 28.48 913,900 +0.49(+1.75%)
Jun 04, 2004 28.20 28.29 27.94 27.99 1,215,200 -0.15(-0.53%)
Jun 03, 2004 28.50 28.53 28.02 28.14 1,995,100 -0.35(-1.23%)
Jun 02, 2004 28.30 28.55 28.17 28.49 1,268,800 +0.36(+1.28%)
Jun 01, 2004 28.20 28.52 27.98 28.13 2,679,400 -0.37(-1.30%)
May 28, 2004 28.48 28.75 28.19 28.50 1,459,800 +0.02(+0.07%)
May 27, 2004 28.05 28.65 28.02 28.48 2,460,300 +0.58(+2.08%)
May 26, 2004 28.00 28.13 27.75 27.90 1,965,600 -0.28(-0.99%)
May 25, 2004 27.38 28.18 27.29 28.18 4,193,000 +1.04(+3.83%)
May 24, 2004 26.89 27.18 26.80 27.14 1,345,300 +0.52(+1.95%)
May 21, 2004 26.71 26.95 26.49 26.62 1,688,900 -0.09(-0.34%)
May 20, 2004 26.63 26.93 26.54 26.71 863,300 +0.08(+0.30%)
May 19, 2004 26.65 26.80 26.54 26.63 1,422,100 +0.14(+0.53%)
May 18, 2004 26.64 26.86 26.47 26.49 1,742,800 +0.06(+0.23%)
May 17, 2004 26.95 26.96 26.35 26.43 1,573,200 -0.71(-2.62%)
May 14, 2004 26.60 27.44 26.55 27.14 2,524,900 +0.54(+2.03%)
May 13, 2004 26.55 26.64 26.30 26.60 2,444,600 +0.02(+0.08%)
May 12, 2004 26.51 26.58 26.10 26.58 1,772,500 +0.07(+0.26%)
May 11, 2004 26.25 26.70 26.25 26.51 1,720,900 +0.28(+1.07%)
May 10, 2004 26.50 26.65 25.90 26.23 4,436,400 -0.60(-2.24%)
May 07, 2004 27.35 27.40 26.57 26.83 2,219,600 -0.77(-2.79%)
May 06, 2004 27.82 27.86 27.36 27.60 2,817,500 -0.31(-1.11%)
May 05, 2004 28.15 28.20 27.90 27.91 1,569,800 -0.22(-0.78%)
May 04, 2004 28.25 28.28 27.78 28.13 1,815,600 +0.25(+0.90%)
May 03, 2004 27.52 27.88 27.25 27.88 1,446,600 +0.36(+1.31%)
Apr 30, 2004 27.90 27.90 27.45 27.52 1,928,600 -0.23(-0.83%)
Apr 29, 2004 28.20 28.33 27.61 27.75 2,268,100 -0.43(-1.53%)
Apr 28, 2004 28.00 28.23 27.92 28.18 1,766,500 +0.12(+0.43%)
Apr 27, 2004 28.45 28.48 27.85 28.06 1,935,500 -0.32(-1.13%)
Apr 26, 2004 28.35 28.68 28.15 28.38 1,820,500 +0.07(+0.25%)
Apr 23, 2004 28.50 28.50 28.21 28.31 1,274,200 -0.18(-0.63%)
Apr 22, 2004 28.09 28.65 28.05 28.49 1,551,200 +0.31(+1.10%)
Apr 21, 2004 28.12 28.31 27.91 28.18 1,470,900 +0.06(+0.21%)
Apr 20, 2004 28.50 28.83 28.12 28.12 1,314,800 -0.46(-1.61%)
Apr 19, 2004 28.65 28.65 28.40 28.58 1,256,500 -0.08(-0.28%)
Apr 16, 2004 28.85 28.88 28.52 28.66 1,749,700 +0.14(+0.49%)
Apr 15, 2004 29.10 29.15 28.49 28.52 2,911,000 +0.07(+0.25%)
Apr 14, 2004 28.00 28.55 27.63 28.45 3,063,100 +0.00(+0.00%)
Apr 13, 2004 29.30 29.45 28.08 28.45 4,548,700 -0.98(-3.33%)
Apr 12, 2004 29.95 30.32 29.33 29.43 2,231,800 -0.45(-1.51%)
Apr 08, 2004 29.77 29.95 29.68 29.88 1,323,300 +0.18(+0.61%)
Apr 07, 2004 29.86 29.87 29.56 29.70 1,336,900 -0.16(-0.54%)
Apr 06, 2004 29.80 29.90 29.67 29.86 1,632,800 -0.07(-0.23%)
Apr 05, 2004 29.29 29.96 29.29 29.93 1,633,400 +0.53(+1.80%)
Apr 02, 2004 29.30 29.45 29.00 29.40 1,710,100 +0.14(+0.48%)
Apr 01, 2004 29.00 29.75 29.00 29.26 2,705,100 +0.29(+1.00%)
Mar 31, 2004 29.00 29.20 28.80 28.97 2,140,800 -0.15(-0.52%)
Mar 30, 2004 29.15 29.20 29.00 29.12 1,466,600 +0.04(+0.14%)
Mar 29, 2004 28.90 29.08 28.69 29.08 1,327,800 +0.11(+0.38%)
Mar 26, 2004 29.05 29.18 28.79 28.97 799,300 -0.15(-0.52%)
Mar 25, 2004 28.87 29.12 28.80 29.12 1,070,900 +0.25(+0.87%)
Mar 24, 2004 28.66 29.07 28.66 28.87 1,277,000 +0.06(+0.21%)
Mar 23, 2004 28.59 28.85 28.44 28.81 1,424,800 +0.36(+1.27%)
Mar 22, 2004 28.50 28.58 28.20 28.45 1,575,100 -0.25(-0.87%)
Mar 19, 2004 28.95 29.14 28.57 28.70 1,401,000 -0.31(-1.07%)
Mar 18, 2004 29.25 29.33 28.90 29.01 1,559,200 -0.31(-1.06%)
Mar 17, 2004 28.40 29.35 28.40 29.32 3,191,500 +0.96(+3.39%)
Mar 16, 2004 28.20 28.72 28.05 28.36 3,302,700 +0.80(+2.90%)
Mar 15, 2004 27.40 27.63 27.21 27.56 1,161,300 +0.02(+0.07%)
Mar 12, 2004 27.25 27.67 27.22 27.54 1,612,400 +0.63(+2.34%)
Mar 11, 2004 26.90 27.55 26.89 26.91 2,105,300 -0.44(-1.61%)
Mar 10, 2004 27.55 27.75 27.27 27.35 1,414,300 -0.25(-0.91%)
Mar 09, 2004 27.65 27.75 27.43 27.60 1,077,300 -0.16(-0.58%)
Mar 08, 2004 28.00 28.06 27.73 27.76 1,007,500 -0.35(-1.25%)
Mar 05, 2004 27.80 28.20 27.72 28.11 1,416,700 +0.27(+0.97%)
Mar 04, 2004 27.87 27.93 27.75 27.84 1,426,800 -0.06(-0.22%)
Mar 03, 2004 28.06 28.25 27.85 27.90 1,937,300 -0.20(-0.71%)
Mar 02, 2004 28.40 28.65 28.02 28.10 1,686,800 -0.52(-1.82%)
Mar 01, 2004 28.07 28.82 28.03 28.62 2,121,800 +0.45(+1.60%)
Feb 27, 2004 27.40 28.34 27.40 28.17 1,671,600 +0.28(+1.00%)
Feb 26, 2004 27.50 28.03 27.41 27.89 1,641,500 +0.34(+1.23%)
Feb 25, 2004 27.30 27.68 26.87 27.55 986,200 +0.27(+0.99%)
Feb 24, 2004 27.35 27.48 27.06 27.28 1,463,700 -0.14(-0.51%)
Feb 23, 2004 27.32 27.51 27.31 27.42 895,400 +0.11(+0.40%)
Feb 20, 2004 27.78 27.78 27.04 27.31 1,833,500 -0.42(-1.51%)
Feb 19, 2004 27.70 28.34 27.65 27.73 1,436,700 +0.00(+0.00%)
Feb 18, 2004 27.90 27.99 27.53 27.73 1,273,100 -0.27(-0.96%)
Feb 17, 2004 27.63 28.08 27.62 28.00 1,021,900 +0.38(+1.38%)
Feb 13, 2004 27.58 27.90 27.35 27.62 1,150,500 +0.04(+0.15%)
Feb 12, 2004 27.81 27.90 27.49 27.58 845,400 -0.38(-1.36%)
Feb 11, 2004 27.72 28.00 27.56 27.96 1,414,600 +0.47(+1.71%)
Feb 10, 2004 27.30 27.54 27.25 27.49 918,300 +0.17(+0.62%)
Feb 09, 2004 26.97 27.32 26.82 27.32 969,100 +0.25(+0.92%)
Feb 06, 2004 26.60 27.07 26.50 27.07 889,700 +0.33(+1.23%)
Feb 05, 2004 26.74 26.85 26.47 26.74 1,566,700 -0.04(-0.15%)
Feb 04, 2004 26.90 26.94 26.63 26.78 1,610,300 -0.29(-1.07%)
Feb 03, 2004 26.79 27.12 26.52 27.07 1,727,900 +0.29(+1.08%)
Feb 02, 2004 26.92 27.20 26.72 26.78 1,261,400 -0.07(-0.26%)
Jan 30, 2004 26.90 27.07 26.77 26.85 1,264,000 -0.15(-0.56%)
Jan 29, 2004 27.30 27.40 26.79 27.00 1,838,500 +0.27(+1.01%)
Jan 28, 2004 26.65 27.05 26.61 26.73 1,209,600 +0.13(+0.49%)
Jan 27, 2004 26.90 27.10 26.51 26.60 2,077,800 -0.40(-1.48%)
Jan 26, 2004 27.00 27.15 26.68 27.00 1,020,000 -0.10(-0.37%)
Jan 23, 2004 27.45 27.50 27.00 27.10 2,090,100 -0.26(-0.95%)
Jan 22, 2004 27.32 27.49 27.18 27.36 879,300 -0.04(-0.15%)
Jan 21, 2004 27.09 27.40 27.02 27.40 1,468,400 +0.35(+1.29%)
Jan 20, 2004 27.05 27.23 26.89 27.05 1,999,200 +0.05(+0.19%)
Jan 16, 2004 27.12 27.15 26.99 27.00 1,430,300 -0.09(-0.33%)
Jan 15, 2004 27.35 27.35 27.01 27.09 901,400 -0.30(-1.10%)
Jan 14, 2004 27.10 27.39 26.98 27.39 899,000 +0.34(+1.26%)
Jan 13, 2004 27.13 27.32 26.94 27.05 1,204,100 -0.07(-0.26%)
Jan 12, 2004 27.16 27.40 27.08 27.12 1,064,100 -0.04(-0.15%)
Jan 09, 2004 27.10 27.38 27.06 27.16 1,479,000 +0.00(+0.00%)
Jan 08, 2004 27.00 27.31 26.90 27.16 1,809,800 +0.06(+0.22%)
Jan 07, 2004 27.10 27.31 26.94 27.10 2,044,800 -0.03(-0.11%)
Jan 06, 2004 27.05 27.18 26.93 27.13 2,287,800 -0.22(-0.80%)
Jan 05, 2004 27.45 27.60 27.22 27.35 3,466,700 +0.12(+0.44%)
Jan 02, 2004 27.74 27.80 27.15 27.23 2,112,400 -0.54(-1.94%)
Dec 31, 2003 27.88 27.96 27.73 27.77 1,067,400 -0.16(-0.57%)
Dec 30, 2003 27.73 27.98 27.65 27.93 928,200 +0.09(+0.32%)
Dec 29, 2003 27.70 27.87 27.65 27.84 790,600 +0.19(+0.69%)
Dec 26, 2003 27.60 27.74 27.60 27.65 239,700 +0.00(+0.00%)
Dec 24, 2003 27.70 27.75 27.47 27.65 465,100 -0.05(-0.18%)
Dec 23, 2003 27.35 27.70 27.36 27.70 1,852,600 +0.35(+1.28%)
Dec 22, 2003 27.17 27.34 27.05 27.35 2,006,800 +0.11(+0.40%)
Dec 19, 2003 27.09 27.35 26.68 27.24 3,761,800 +0.15(+0.55%)
Dec 18, 2003 26.75 27.70 26.52 27.09 4,193,400 +0.39(+1.46%)
Dec 17, 2003 26.50 26.72 26.41 26.70 3,426,900 +0.05(+0.19%)
Dec 16, 2003 26.55 26.96 26.51 26.65 6,220,700 +0.70(+2.70%)
Dec 15, 2003 25.80 26.14 25.60 25.95 2,214,000 +0.10(+0.39%)
Dec 12, 2003 25.72 25.85 25.66 25.85 1,139,900 +0.03(+0.12%)
Dec 11, 2003 25.59 25.85 25.58 25.82 2,153,400 +0.22(+0.86%)
Dec 10, 2003 25.66 25.72 25.58 25.60 1,111,500 -0.06(-0.23%)
Dec 09, 2003 25.95 26.04 25.69 25.66 2,135,700 -0.22(-0.85%)
Dec 08, 2003 25.41 25.87 25.41 25.88 912,000 +0.47(+1.85%)
Dec 05, 2003 24.75 25.55 24.75 25.41 3,116,400 -0.12(-0.47%)
Dec 04, 2003 25.75 25.89 25.49 25.53 1,759,000 -0.26(-1.01%)
Dec 03, 2003 25.58 26.01 25.55 25.79 1,221,900 +0.16(+0.62%)
Dec 02, 2003 25.70 25.87 25.50 25.63 1,072,700 -0.12(-0.47%)
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.