Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 61.61 62.28 61.51 62.22 738,373 +0.82(+1.34%)
Nov 26, 2003 61.66 62.18 60.92 61.40 1,233,699 -0.12(-0.19%)
Nov 25, 2003 60.74 61.72 60.72 61.51 1,662,654 +0.55(+0.90%)
Nov 24, 2003 60.76 61.05 60.12 60.97 3,323,790 +0.65(+1.08%)
Nov 21, 2003 62.26 62.60 59.99 60.32 7,109,371 -3.36(-5.28%)
Nov 20, 2003 63.67 64.19 63.67 63.68 1,440,056 -0.42(-0.65%)
Nov 19, 2003 64.21 64.45 63.82 64.10 1,411,661 -0.12(-0.19%)
Nov 18, 2003 65.12 65.31 64.21 64.22 1,244,566 -0.83(-1.28%)
Nov 17, 2003 65.43 65.81 64.83 65.05 1,921,360 -0.76(-1.16%)
Nov 14, 2003 65.91 66.23 65.38 65.81 1,258,705 -0.15(-0.23%)
Nov 13, 2003 65.20 66.06 64.96 65.97 1,402,080 +0.60(+0.92%)
Nov 12, 2003 65.21 65.40 64.78 65.37 1,546,973 +0.27(+0.42%)
Nov 11, 2003 65.53 65.74 65.04 65.09 1,032,484 -0.53(-0.81%)
Nov 10, 2003 65.94 66.24 65.52 65.62 1,130,988 -0.19(-0.29%)
Nov 07, 2003 66.20 66.80 65.90 65.81 1,326,828 -0.22(-0.34%)
Nov 06, 2003 64.95 66.37 64.72 66.03 1,245,618 +1.02(+1.57%)
Nov 05, 2003 65.27 65.30 64.53 65.02 1,214,185 -0.03(-0.05%)
Nov 04, 2003 65.27 65.27 65.02 65.05 1,465,577 -0.22(-0.34%)
Nov 03, 2003 64.90 65.53 64.71 65.27 1,867,282 +0.44(+0.67%)
Oct 31, 2003 63.37 64.75 63.26 64.84 3,387,006 +1.46(+2.31%)
Oct 30, 2003 63.07 63.32 63.07 63.37 1,456,999 +0.86(+1.38%)
Oct 29, 2003 62.47 62.57 61.96 62.51 1,059,593 -0.11(-0.18%)
Oct 28, 2003 62.05 62.62 61.59 62.62 1,609,838 +1.00(+1.63%)
Oct 27, 2003 62.31 62.99 61.46 61.62 1,593,012 -0.48(-0.77%)
Oct 24, 2003 61.75 62.10 61.32 62.10 1,402,196 +0.35(+0.57%)
Oct 23, 2003 61.69 61.92 61.23 61.75 1,671,184 -0.03(-0.06%)
Oct 22, 2003 61.96 61.99 61.47 61.78 1,464,945 -0.35(-0.56%)
Oct 21, 2003 61.96 62.19 61.65 62.13 2,894,835 +0.01(+0.01%)
Oct 20, 2003 62.39 62.39 61.69 62.12 1,653,891 -0.31(-0.49%)
Oct 17, 2003 63.32 63.32 62.11 62.43 1,715,120 -0.78(-1.23%)
Oct 16, 2003 62.56 63.32 62.54 63.21 1,851,834 +0.50(+0.81%)
Oct 15, 2003 63.24 63.33 62.23 62.70 2,309,301 -0.33(-0.52%)
Oct 14, 2003 61.05 63.11 60.93 63.03 4,780,556 +1.97(+3.22%)
Oct 13, 2003 59.65 61.18 59.51 61.06 4,663,940 +2.39(+4.07%)
Oct 10, 2003 58.96 59.04 58.31 58.67 1,266,651 -0.21(-0.35%)
Oct 09, 2003 58.32 59.48 58.32 58.88 2,002,220 +1.04(+1.79%)
Oct 08, 2003 57.66 57.96 57.61 57.84 873,568 +0.19(+0.33%)
Oct 07, 2003 57.81 57.82 57.22 57.66 1,411,778 -0.37(-0.63%)
Oct 06, 2003 57.40 58.19 57.33 58.02 1,233,115 +0.76(+1.33%)
Oct 03, 2003 56.65 57.74 56.65 57.26 1,945,781 +1.26(+2.25%)
Oct 02, 2003 55.88 56.27 55.35 56.00 1,345,758 -0.27(-0.49%)
Oct 01, 2003 55.52 56.36 55.21 56.28 1,458,752 +1.14(+2.06%)
Sep 30, 2003 55.47 55.78 54.69 55.14 1,436,317 -0.33(-0.60%)
Sep 29, 2003 54.68 55.68 54.56 55.47 1,019,397 +0.88(+1.61%)
Sep 26, 2003 55.09 55.15 54.51 54.59 1,688,595 -0.44(-0.79%)
Sep 25, 2003 55.79 56.08 55.03 55.03 1,604,697 -0.76(-1.37%)
Sep 24, 2003 57.00 57.03 55.76 55.79 1,350,315 -1.29(-2.26%)
Sep 23, 2003 56.47 57.40 56.41 57.08 1,180,182 +0.61(+1.08%)
Sep 22, 2003 56.70 56.83 56.28 56.47 1,223,416 -0.22(-0.39%)
Sep 19, 2003 57.85 58.07 56.59 56.70 4,299,953 -2.01(-3.43%)
Sep 18, 2003 56.92 59.05 56.81 58.71 2,564,033 +1.79(+3.14%)
Sep 17, 2003 56.55 57.04 55.64 56.92 2,668,380 +0.37(+0.65%)
Sep 16, 2003 55.73 56.62 55.73 56.55 1,446,132 +0.94(+1.69%)
Sep 15, 2003 55.96 56.13 55.34 55.61 2,009,932 -0.22(-0.40%)
Sep 12, 2003 55.70 55.93 55.03 55.83 1,344,940 -0.02(-0.03%)
Sep 11, 2003 55.73 56.17 55.21 55.85 1,563,098 +0.12(+0.21%)
Sep 10, 2003 56.24 56.41 55.63 55.73 1,736,270 -0.55(-0.97%)
Sep 09, 2003 56.53 56.65 56.28 56.28 1,465,178 -0.68(-1.20%)
Sep 08, 2003 57.18 57.54 56.55 56.96 1,843,187 -0.10(-0.18%)
Sep 05, 2003 56.94 57.51 56.76 57.06 1,175,625 -0.49(-0.85%)
Sep 04, 2003 58.16 58.16 57.24 57.55 1,396,237 -0.60(-1.03%)
Sep 03, 2003 58.44 58.44 57.66 58.15 2,144,893 -0.29(-0.50%)
Sep 02, 2003 57.60 58.58 57.31 58.44 1,457,233 +1.02(+1.77%)
Aug 29, 2003 57.37 57.74 57.12 57.42 886,422 +0.06(+0.10%)
Aug 28, 2003 56.53 57.46 56.19 57.36 1,252,862 +0.97(+1.71%)
Aug 27, 2003 56.54 56.56 56.10 56.40 855,340 -0.15(-0.27%)
Aug 26, 2003 56.48 56.75 55.97 56.55 1,527,693 -0.25(-0.44%)
Aug 25, 2003 57.60 57.66 56.56 56.80 1,620,121 -0.62(-1.07%)
Aug 22, 2003 58.67 59.02 57.18 57.42 1,717,223 -1.06(-1.81%)
Aug 21, 2003 57.90 59.01 57.87 58.48 1,546,155 +0.65(+1.12%)
Aug 20, 2003 58.32 58.41 57.70 57.83 1,358,611 -0.50(-0.85%)
Aug 19, 2003 57.84 58.42 57.83 58.32 1,540,313 +0.50(+0.86%)
Aug 18, 2003 57.63 57.94 57.60 57.83 1,060,411 +0.18(+0.31%)
Aug 15, 2003 57.34 57.67 55.56 57.65 406,753 +0.31(+0.54%)
Aug 14, 2003 57.42 57.75 57.04 57.34 1,035,171 +0.11(+0.19%)
Aug 13, 2003 57.32 57.44 56.95 57.23 1,360,481 -0.01(-0.02%)
Aug 12, 2003 56.70 57.32 56.47 57.24 1,435,148 +0.74(+1.32%)
Aug 11, 2003 55.97 56.59 55.87 56.49 1,622,575 +0.69(+1.24%)
Aug 08, 2003 55.28 55.97 55.11 55.80 2,008,296 +0.71(+1.29%)
Aug 07, 2003 54.91 55.32 54.62 55.09 1,107,151 +0.10(+0.19%)
Aug 06, 2003 54.57 55.46 54.51 54.99 1,724,468 +0.21(+0.37%)
Aug 05, 2003 55.35 55.57 54.73 54.78 1,757,186 -0.59(-1.07%)
Aug 04, 2003 55.20 55.52 54.78 55.37 1,530,497 +0.03(+0.06%)
Aug 01, 2003 54.63 55.63 54.63 55.34 1,713,134 +0.23(+0.42%)
Jul 31, 2003 54.82 55.75 54.56 55.10 2,133,208 +0.48(+0.88%)
Jul 30, 2003 55.49 55.49 54.18 54.63 2,405,936 -0.86(-1.54%)
Jul 29, 2003 55.71 56.01 55.19 55.48 1,779,972 -0.28(-0.51%)
Jul 28, 2003 55.67 55.93 54.94 55.76 1,933,045 -0.08(-0.14%)
Jul 25, 2003 55.29 55.89 54.57 55.84 1,917,971 +0.60(+1.08%)
Jul 24, 2003 55.80 56.05 55.11 55.24 1,414,933 -0.35(-0.63%)
Jul 23, 2003 55.59 55.65 54.91 55.59 1,015,424 -0.03(-0.05%)
Jul 22, 2003 56.40 56.40 55.30 55.62 2,831,502 -0.86(-1.53%)
Jul 21, 2003 55.90 56.49 55.64 56.48 2,096,167 +0.58(+1.04%)
Jul 18, 2003 54.87 56.05 54.57 55.90 2,117,901 +1.03(+1.87%)
Jul 17, 2003 54.84 54.90 54.45 54.87 1,314,910 +0.02(+0.03%)
Jul 16, 2003 55.05 55.19 54.25 54.86 1,691,283 -0.19(-0.34%)
Jul 15, 2003 55.20 55.41 54.67 55.05 1,249,941 +0.02(+0.03%)
Jul 14, 2003 55.07 55.55 54.81 55.03 1,391,329 +0.48(+0.88%)
Jul 11, 2003 54.53 54.59 53.98 54.55 1,548,960 -0.09(-0.16%)
Jul 10, 2003 55.01 55.19 54.37 54.63 1,707,408 -0.45(-0.81%)
Jul 09, 2003 54.99 55.20 54.35 55.08 1,777,635 +0.03(+0.05%)
Jul 08, 2003 53.40 55.20 53.40 55.05 2,137,298 +1.16(+2.16%)
Jul 07, 2003 52.76 53.92 52.74 53.89 2,249,474 +1.24(+2.36%)
Jul 03, 2003 53.21 53.21 52.64 52.65 842,252 -0.56(-1.05%)
Jul 02, 2003 52.43 53.22 52.43 53.21 1,679,013 +0.50(+0.94%)
Jul 01, 2003 52.72 52.91 51.90 52.71 2,382,215 -0.38(-0.71%)
Jun 30, 2003 53.62 53.79 52.47 53.09 2,543,234 -0.44(-0.82%)
Jun 27, 2003 53.43 53.99 53.20 53.52 2,987,263 +0.10(+0.19%)
Jun 26, 2003 50.66 53.65 50.66 53.42 3,416,803 +2.33(+4.56%)
Jun 25, 2003 51.75 51.78 50.50 51.09 2,811,638 -0.66(-1.27%)
Jun 24, 2003 52.21 52.25 51.43 51.75 4,576,887 -1.30(-2.45%)
Jun 23, 2003 54.09 54.27 53.05 53.05 2,048,259 -0.87(-1.62%)
Jun 20, 2003 54.54 54.97 53.49 53.92 2,206,590 -0.44(-0.80%)
Jun 19, 2003 55.37 55.58 54.30 54.36 1,303,108 -0.84(-1.52%)
Jun 18, 2003 55.21 55.62 54.67 55.20 1,149,450 +0.00(+0.00%)
Jun 17, 2003 55.76 55.93 54.94 55.20 1,695,372 -0.55(-0.98%)
Jun 16, 2003 54.65 55.75 54.58 55.75 1,963,309 +1.10(+2.00%)
Jun 13, 2003 55.54 55.58 54.49 54.65 1,444,262 -0.95(-1.71%)
Jun 12, 2003 55.29 55.62 54.94 55.60 2,326,828 +0.41(+0.74%)
Jun 11, 2003 54.60 55.20 54.21 55.19 1,207,642 +0.70(+1.29%)
Jun 10, 2003 54.31 54.78 54.09 54.49 1,688,128 +0.74(+1.39%)
Jun 09, 2003 53.92 54.30 53.37 53.74 1,276,466 -0.35(-0.65%)
Jun 06, 2003 55.57 55.93 53.75 54.10 2,500,935 -1.10(-2.00%)
Jun 05, 2003 54.51 55.20 54.06 55.20 1,859,079 +0.23(+0.42%)
Jun 04, 2003 53.06 55.11 53.06 54.97 3,036,924 +1.06(+1.97%)
Jun 03, 2003 53.92 54.73 53.72 53.91 4,935,616 -1.39(-2.51%)
Jun 02, 2003 54.76 55.84 54.61 55.29 2,920,542 +0.54(+0.98%)
May 30, 2003 53.60 55.07 53.60 54.75 2,115,798 +1.16(+2.16%)
May 29, 2003 53.15 53.89 53.06 53.60 2,079,574 +0.35(+0.66%)
May 28, 2003 53.32 53.75 53.00 53.25 1,460,388 +0.11(+0.21%)
May 27, 2003 52.20 53.28 51.91 53.14 1,583,547 +0.81(+1.55%)
May 23, 2003 51.60 52.39 51.40 52.32 1,166,510 +0.83(+1.61%)
May 22, 2003 51.26 51.78 51.19 51.49 1,891,680 +0.23(+0.45%)
May 21, 2003 51.92 52.01 50.99 51.26 2,321,453 -0.94(-1.80%)
May 20, 2003 52.02 52.33 51.73 52.20 1,838,864 +0.19(+0.36%)
May 19, 2003 53.06 53.15 51.82 52.02 1,712,783 -1.47(-2.75%)
May 16, 2003 53.12 53.49 52.39 53.49 1,634,026 +0.37(+0.69%)
May 15, 2003 53.06 53.49 52.80 53.12 2,675,742 +0.26(+0.49%)
May 14, 2003 53.75 53.80 52.85 52.86 2,167,095 -0.89(-1.66%)
May 13, 2003 54.04 54.06 53.62 53.75 1,714,886 -0.45(-0.84%)
May 12, 2003 52.97 54.51 52.69 54.21 2,268,404 +1.10(+2.08%)
May 09, 2003 52.12 53.14 51.95 53.10 1,813,624 +1.09(+2.09%)
May 08, 2003 52.20 52.46 51.93 52.02 1,358,728 -0.35(-0.67%)
May 07, 2003 52.78 53.05 52.20 52.37 2,102,944 -0.40(-0.76%)
May 06, 2003 52.59 53.12 52.42 52.77 2,475,111 -0.06(-0.11%)
May 05, 2003 52.16 53.05 52.02 52.83 2,850,783 +0.85(+1.63%)
May 02, 2003 50.28 52.12 50.17 51.98 2,526,525 +1.28(+2.51%)
May 01, 2003 51.18 51.18 50.03 50.71 1,657,163 -0.54(-1.05%)
Apr 30, 2003 50.99 51.44 50.49 51.25 2,447,184 +0.23(+0.45%)
Apr 29, 2003 51.26 51.34 50.65 51.01 1,973,007 -0.27(-0.53%)
Apr 28, 2003 50.24 51.35 50.18 51.29 1,820,051 +0.98(+1.94%)
Apr 25, 2003 50.58 50.73 49.98 50.31 1,588,689 -0.42(-0.83%)
Apr 24, 2003 49.76 50.92 49.63 50.73 2,452,792 +0.55(+1.09%)
Apr 23, 2003 50.66 50.69 49.70 50.18 1,782,075 +0.08(+0.15%)
Apr 22, 2003 49.23 50.24 49.21 50.11 3,002,687 +0.87(+1.77%)
Apr 21, 2003 50.41 50.41 49.03 49.23 2,517,527 -1.17(-2.33%)
Apr 17, 2003 49.72 50.41 49.47 50.41 1,868,427 +0.62(+1.24%)
Apr 16, 2003 50.82 51.26 49.72 49.79 3,485,043 -1.09(-2.14%)
Apr 15, 2003 49.88 50.95 49.17 50.88 2,965,295 +1.00(+2.01%)
Apr 14, 2003 49.42 49.89 49.35 49.88 2,062,397 +0.70(+1.43%)
Apr 11, 2003 48.87 49.63 48.39 49.17 2,636,597 +1.07(+2.22%)
Apr 10, 2003 47.92 48.22 47.48 48.10 1,932,694 +0.20(+0.41%)
Apr 09, 2003 47.92 48.58 47.51 47.91 2,408,740 +0.32(+0.67%)
Apr 08, 2003 47.82 48.44 47.17 47.59 1,598,270 -0.44(-0.91%)
Apr 07, 2003 48.70 49.05 48.02 48.03 2,058,541 +0.23(+0.48%)
Apr 04, 2003 48.00 48.27 47.48 47.80 1,477,331 -0.20(-0.41%)
Apr 03, 2003 49.08 49.08 47.97 47.99 2,353,587 -0.73(-1.49%)
Apr 02, 2003 47.29 48.93 47.29 48.72 3,121,640 +1.44(+3.04%)
Apr 01, 2003 47.15 47.65 46.56 47.28 1,497,429 +0.15(+0.33%)
Mar 31, 2003 47.71 47.80 46.91 47.13 1,805,679 -1.22(-2.53%)
Mar 28, 2003 48.05 48.49 47.42 48.35 1,534,821 -0.13(-0.26%)
Mar 27, 2003 47.58 48.58 47.58 48.48 1,963,776 +0.39(+0.80%)
Mar 26, 2003 47.82 48.51 47.63 48.10 1,619,303 +0.27(+0.57%)
Mar 25, 2003 47.41 48.29 47.31 47.82 2,002,337 +0.36(+0.76%)
Mar 24, 2003 48.22 48.27 47.07 47.46 2,363,987 -1.54(-3.14%)
Mar 21, 2003 48.91 49.17 48.35 49.00 2,524,655 +0.39(+0.81%)
Mar 20, 2003 47.22 49.08 47.22 48.61 4,710,797 +1.39(+2.94%)
Mar 19, 2003 45.19 47.26 45.10 47.22 4,637,766 +3.00(+6.77%)
Mar 18, 2003 44.42 44.47 43.79 44.23 1,819,817 +0.23(+0.53%)
Mar 17, 2003 42.62 44.00 42.37 44.00 2,582,963 +1.38(+3.23%)
Mar 14, 2003 42.58 42.86 41.61 42.62 2,230,077 -0.19(-0.44%)
Mar 13, 2003 41.81 42.85 41.51 42.81 3,696,892 +0.87(+2.08%)
Mar 12, 2003 42.43 42.70 41.23 41.93 2,469,619 -0.57(-1.35%)
Mar 11, 2003 42.56 43.06 42.40 42.51 1,304,510 +0.05(+0.12%)
Mar 10, 2003 43.22 43.43 42.41 42.46 1,341,551 -1.05(-2.42%)
Mar 07, 2003 43.22 43.65 43.18 43.51 2,222,598 -0.16(-0.37%)
Mar 06, 2003 43.98 44.07 43.43 43.67 1,760,458 -0.35(-0.80%)
Mar 05, 2003 44.30 44.30 43.51 44.02 1,719,093 -0.27(-0.62%)
Mar 04, 2003 44.80 44.81 44.25 44.30 1,618,018 -0.50(-1.13%)
Mar 03, 2003 44.91 45.29 44.78 44.80 2,516,943 +0.81(+1.85%)
Feb 28, 2003 43.05 44.27 43.03 43.99 1,973,592 +0.91(+2.11%)
Feb 27, 2003 42.97 43.73 42.76 43.08 1,485,861 +0.12(+0.28%)
Feb 26, 2003 42.66 43.56 42.57 42.96 2,152,255 +0.30(+0.70%)
Feb 25, 2003 42.15 42.77 40.82 42.66 2,583,430 +0.35(+0.83%)
Feb 24, 2003 43.60 43.61 42.11 42.31 1,628,651 -1.59(-3.63%)
Feb 21, 2003 43.65 44.16 43.18 43.90 1,594,297 +0.30(+0.69%)
Feb 20, 2003 44.24 44.24 43.51 43.60 1,232,414 -0.64(-1.45%)
Feb 19, 2003 44.67 44.67 44.10 44.24 937,719 -0.39(-0.88%)
Feb 18, 2003 44.42 44.97 44.42 44.64 1,165,108 +0.39(+0.89%)
Feb 14, 2003 43.13 44.24 43.13 44.24 1,509,348 +1.07(+2.48%)
Feb 13, 2003 43.52 43.60 42.70 43.18 1,423,580 -0.36(-0.83%)
Feb 12, 2003 44.12 44.34 43.22 43.53 1,238,256 -0.57(-1.30%)
Feb 11, 2003 44.55 44.80 43.94 44.11 974,643 -0.33(-0.75%)
Feb 10, 2003 44.33 44.60 43.66 44.44 1,206,123 -0.16(-0.36%)
Feb 07, 2003 45.44 45.49 44.36 44.60 1,186,492 -0.48(-1.06%)
Feb 06, 2003 44.59 45.34 44.59 45.08 1,224,935 +0.28(+0.63%)
Feb 05, 2003 44.45 45.53 44.10 44.80 1,265,950 +0.27(+0.61%)
Feb 04, 2003 45.34 45.34 44.08 44.53 1,382,916 -0.80(-1.77%)
Feb 03, 2003 45.01 45.64 44.97 45.33 1,454,195 +0.32(+0.70%)
Jan 31, 2003 44.41 45.36 44.21 45.02 1,284,879 +0.61(+1.37%)
Jan 30, 2003 44.84 45.08 44.40 44.41 1,392,498 -0.35(-0.78%)
Jan 29, 2003 44.67 45.31 43.99 44.76 1,937,836 -0.30(-0.66%)
Jan 28, 2003 44.42 45.32 44.20 45.06 2,821,220 +0.86(+1.94%)
Jan 27, 2003 43.95 44.92 43.86 44.20 2,836,410 +0.73(+1.67%)
Jan 24, 2003 44.59 44.96 43.35 43.47 1,944,963 -1.47(-3.27%)
Jan 23, 2003 45.19 45.34 44.07 44.95 2,695,139 -0.03(-0.06%)
Jan 22, 2003 46.26 46.75 44.97 44.97 2,275,415 -1.65(-3.54%)
Jan 21, 2003 47.75 48.13 46.51 46.62 1,472,774 -0.92(-1.93%)
Jan 17, 2003 47.58 47.79 47.20 47.54 1,309,418 -0.48(-1.00%)
Jan 16, 2003 48.29 48.59 47.72 48.02 2,094,414 -0.45(-0.92%)
Jan 15, 2003 49.34 49.34 48.32 48.46 1,644,776 -0.54(-1.10%)
Jan 14, 2003 48.82 49.29 48.65 49.00 1,336,761 -0.27(-0.54%)
Jan 13, 2003 49.29 49.51 48.87 49.27 1,726,104 +0.19(+0.38%)
Jan 10, 2003 49.35 49.35 48.64 49.08 2,168,263 -0.27(-0.54%)
Jan 09, 2003 49.43 49.72 49.11 49.35 1,652,956 +0.09(+0.19%)
Jan 08, 2003 49.59 49.63 49.12 49.25 1,776,933 -0.34(-0.69%)
Jan 07, 2003 49.64 49.89 49.50 49.59 3,041,832 -0.20(-0.40%)
Jan 06, 2003 48.35 50.15 48.22 49.79 3,500,233 +2.29(+4.83%)
Jan 03, 2003 47.33 47.60 47.09 47.50 1,025,707 -0.05(-0.11%)
Jan 02, 2003 46.52 47.55 46.41 47.55 1,231,362 +1.15(+2.47%)
Dec 31, 2002 46.26 46.64 45.65 46.40 1,095,115 +0.04(+0.09%)
Dec 30, 2002 46.21 46.53 45.70 46.36 1,310,119 +0.19(+0.41%)
Dec 27, 2002 46.47 46.48 46.04 46.17 844,239 -0.28(-0.61%)
Dec 26, 2002 46.43 46.81 46.21 46.45 762,678 +0.15(+0.33%)
Dec 24, 2002 46.60 46.76 46.18 46.30 532,016 -0.20(-0.42%)
Dec 23, 2002 46.51 47.03 46.37 46.50 1,619,537 -0.02(-0.04%)
Dec 20, 2002 45.61 46.73 45.61 46.51 3,029,680 +0.34(+0.74%)
Dec 19, 2002 45.28 46.73 45.22 46.17 2,306,613 +0.89(+1.97%)
Dec 18, 2002 45.23 45.74 44.92 45.28 2,282,309 -0.59(-1.29%)
Dec 17, 2002 45.66 46.13 45.47 45.87 1,393,783 +0.10(+0.22%)
Dec 16, 2002 44.93 45.79 44.72 45.77 1,527,226 +1.18(+2.65%)
Dec 13, 2002 44.37 45.19 44.19 44.59 1,489,951 +0.05(+0.12%)
Dec 12, 2002 44.42 44.63 43.90 44.54 1,093,246 +0.07(+0.15%)
Dec 11, 2002 44.97 45.06 44.28 44.47 1,412,245 -1.22(-2.66%)
Dec 10, 2002 45.40 45.70 44.84 45.68 625,964 +0.54(+1.19%)
Dec 09, 2002 45.69 45.70 44.98 45.14 928,955 -0.76(-1.66%)
Dec 06, 2002 44.33 45.91 44.30 45.91 922,879 +0.64(+1.42%)
Dec 05, 2002 45.80 45.80 44.96 45.26 1,044,286 -0.33(-0.71%)
Dec 04, 2002 44.76 46.08 44.53 45.59 1,268,871 +0.63(+1.41%)
Dec 03, 2002 45.28 45.31 44.59 44.96 1,145,711 -0.30(-0.66%)
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.