Financial News

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 71.30 71.65 70.96 71.28 5,866,800 -0.07(-0.10%)
Jun 29, 2004 71.53 72.15 71.22 71.35 4,350,600 -0.18(-0.25%)
Jun 28, 2004 71.90 72.58 71.42 71.53 4,686,200 -0.22(-0.31%)
Jun 25, 2004 71.46 72.17 71.32 71.75 7,191,800 +0.35(+0.49%)
Jun 24, 2004 72.08 72.12 71.30 71.40 4,337,600 -0.68(-0.94%)
Jun 23, 2004 72.30 72.36 71.13 72.08 4,897,500 -0.22(-0.30%)
Jun 22, 2004 71.57 72.38 71.10 72.30 4,061,100 +0.73(+1.02%)
Jun 21, 2004 71.90 72.06 71.41 71.57 3,902,300 -0.60(-0.83%)
Jun 18, 2004 72.00 72.66 71.73 72.17 4,729,700 -0.09(-0.12%)
Jun 17, 2004 72.15 72.53 71.55 72.26 3,170,700 -0.06(-0.08%)
Jun 16, 2004 72.05 72.56 72.00 72.32 3,185,000 +0.17(+0.24%)
Jun 15, 2004 73.10 73.28 71.95 72.15 6,075,100 -0.61(-0.84%)
Jun 14, 2004 73.10 73.25 72.42 72.76 3,315,900 -0.50(-0.68%)
Jun 10, 2004 73.40 73.78 72.89 73.26 3,279,500 -0.12(-0.16%)
Jun 09, 2004 73.90 74.15 73.06 73.38 3,417,800 -0.74(-1.00%)
Jun 08, 2004 74.65 74.65 73.77 74.12 3,584,600 -0.68(-0.91%)
Jun 07, 2004 74.70 74.98 74.40 74.80 3,476,400 +0.70(+0.94%)
Jun 04, 2004 74.05 74.79 73.89 74.10 4,264,500 +0.65(+0.88%)
Jun 03, 2004 73.80 74.29 73.36 73.45 4,084,800 -0.41(-0.56%)
Jun 02, 2004 73.70 74.27 73.23 73.86 4,075,500 +0.86(+1.18%)
Jun 01, 2004 73.02 73.35 71.81 73.00 5,332,400 -0.30(-0.41%)
May 28, 2004 73.10 73.34 72.66 73.30 4,006,700 +0.50(+0.69%)
May 27, 2004 72.50 73.38 72.45 72.80 5,000,200 +0.69(+0.96%)
May 26, 2004 71.95 72.53 71.82 72.11 4,563,200 +0.11(+0.15%)
May 25, 2004 69.72 72.02 69.33 72.00 5,916,600 +2.20(+3.15%)
May 24, 2004 70.55 70.63 69.68 69.80 4,283,300 -0.35(-0.50%)
May 21, 2004 70.30 71.00 69.93 70.15 4,898,200 +0.14(+0.20%)
May 20, 2004 69.56 70.30 69.53 70.01 3,829,700 +0.46(+0.66%)
May 19, 2004 69.90 70.90 69.25 69.55 5,038,100 +0.12(+0.17%)
May 18, 2004 69.50 70.22 69.08 69.43 4,372,700 +0.04(+0.06%)
May 17, 2004 69.90 70.15 69.22 69.39 6,005,600 -1.41(-1.99%)
May 14, 2004 70.81 71.24 70.07 70.80 4,046,400 -0.21(-0.30%)
May 13, 2004 71.10 72.00 70.40 71.01 5,128,400 -0.24(-0.34%)
May 12, 2004 70.10 71.40 69.15 71.25 6,695,700 +0.68(+0.96%)
May 11, 2004 69.76 71.44 69.74 70.57 6,964,900 +0.82(+1.18%)
May 10, 2004 69.40 69.95 68.73 69.75 6,664,000 -0.61(-0.87%)
May 07, 2004 70.75 71.10 70.22 70.36 6,909,900 -0.84(-1.18%)
May 06, 2004 71.00 71.38 70.63 71.20 4,315,500 -0.30(-0.42%)
May 05, 2004 71.60 71.85 71.30 71.50 4,255,300 -0.17(-0.24%)
May 04, 2004 71.65 72.59 70.85 71.67 5,071,400 -0.19(-0.26%)
May 03, 2004 72.00 72.47 71.53 71.86 4,372,500 +0.21(+0.29%)
Apr 30, 2004 72.25 72.63 71.48 71.65 4,937,600 -0.15(-0.21%)
Apr 29, 2004 71.66 73.09 71.49 71.80 6,571,400 +0.29(+0.41%)
Apr 28, 2004 72.50 72.51 71.23 71.51 5,820,400 -1.15(-1.58%)
Apr 27, 2004 73.50 73.70 72.24 72.66 4,741,300 -0.37(-0.51%)
Apr 26, 2004 74.30 74.50 72.66 73.03 4,548,500 -0.93(-1.26%)
Apr 23, 2004 73.71 74.43 73.25 73.96 4,260,000 +0.26(+0.35%)
Apr 22, 2004 73.05 74.37 71.59 73.70 9,116,200 +0.50(+0.68%)
Apr 21, 2004 72.99 73.62 72.20 73.20 6,296,400 +0.20(+0.27%)
Apr 20, 2004 75.40 75.47 73.00 73.00 6,003,200 -1.98(-2.64%)
Apr 19, 2004 75.10 75.51 74.46 74.98 3,702,800 -0.22(-0.29%)
Apr 16, 2004 75.15 75.30 73.86 75.20 4,844,200 +0.52(+0.70%)
Apr 15, 2004 75.25 75.67 73.80 74.68 6,449,500 -0.37(-0.49%)
Apr 14, 2004 75.65 76.47 74.65 75.05 7,142,200 -0.30(-0.40%)
Apr 13, 2004 77.35 77.36 75.02 75.35 7,048,500 -1.42(-1.85%)
Apr 12, 2004 76.69 77.20 76.50 76.77 3,895,300 +0.50(+0.66%)
Apr 08, 2004 76.90 76.97 75.70 76.27 5,688,800 +0.02(+0.03%)
Apr 07, 2004 75.95 76.80 75.34 76.25 12,536,200 +0.43(+0.57%)
Apr 06, 2004 75.99 76.31 75.57 75.82 6,244,000 -0.17(-0.22%)
Apr 05, 2004 74.90 75.99 74.85 75.99 6,168,500 +1.69(+2.27%)
Apr 02, 2004 74.40 74.55 73.52 74.30 5,608,500 +0.98(+1.34%)
Apr 01, 2004 72.55 73.74 72.41 73.32 9,233,000 +1.97(+2.76%)
Mar 31, 2004 71.72 71.85 70.98 71.35 5,252,400 -0.37(-0.52%)
Mar 30, 2004 71.25 71.90 71.10 71.72 3,465,900 +0.16(+0.22%)
Mar 29, 2004 70.28 71.94 70.28 71.56 3,913,100 +1.37(+1.95%)
Mar 26, 2004 70.05 70.67 69.75 70.19 4,084,700 -0.22(-0.31%)
Mar 25, 2004 69.60 70.54 69.30 70.41 4,851,500 +1.09(+1.57%)
Mar 24, 2004 69.90 70.16 68.70 69.32 6,917,500 -0.68(-0.97%)
Mar 23, 2004 70.80 71.24 69.83 70.00 5,616,800 -0.69(-0.98%)
Mar 22, 2004 71.95 71.96 69.80 70.69 7,494,700 -1.41(-1.96%)
Mar 19, 2004 73.05 73.30 72.10 72.10 4,431,800 -1.31(-1.78%)
Mar 18, 2004 72.95 73.52 72.15 73.41 4,878,000 +0.40(+0.55%)
Mar 17, 2004 71.20 73.26 71.17 73.01 5,569,600 +2.51(+3.56%)
Mar 16, 2004 70.65 71.35 70.24 70.50 5,303,000 +0.44(+0.63%)
Mar 15, 2004 71.10 71.25 69.83 70.06 7,447,800 -1.55(-2.16%)
Mar 12, 2004 70.95 71.90 70.92 71.61 5,497,500 +0.76(+1.07%)
Mar 11, 2004 71.50 72.29 70.59 70.85 7,439,100 -1.06(-1.47%)
Mar 10, 2004 72.75 72.90 71.58 71.91 5,419,600 -1.09(-1.49%)
Mar 09, 2004 73.40 73.55 72.60 73.00 4,664,700 -0.61(-0.83%)
Mar 08, 2004 74.20 74.28 73.33 73.61 3,275,400 -0.67(-0.90%)
Mar 05, 2004 74.45 75.20 74.05 74.28 5,009,100 -0.70(-0.93%)
Mar 04, 2004 74.57 75.14 74.35 74.98 3,164,700 +0.28(+0.37%)
Mar 03, 2004 73.60 74.79 73.59 74.70 4,583,600 +0.78(+1.06%)
Mar 02, 2004 74.09 74.25 73.71 73.92 5,262,100 -0.17(-0.23%)
Mar 01, 2004 74.35 74.52 73.75 74.09 3,691,700 +0.09(+0.12%)
Feb 27, 2004 74.30 74.60 73.99 74.00 5,013,600 -0.42(-0.56%)
Feb 26, 2004 74.35 74.60 73.72 74.42 3,972,400 +0.02(+0.03%)
Feb 25, 2004 72.46 74.74 72.46 74.40 4,271,400 +0.60(+0.81%)
Feb 24, 2004 73.90 74.51 73.48 73.80 4,663,800 -0.23(-0.31%)
Feb 23, 2004 74.00 74.75 73.34 74.03 4,175,900 +0.39(+0.53%)
Feb 20, 2004 73.75 74.09 73.16 73.64 5,145,700 +0.18(+0.25%)
Feb 19, 2004 74.56 74.87 73.26 73.46 5,800,100 -0.90(-1.21%)
Feb 18, 2004 75.13 75.35 74.09 74.36 4,011,300 -0.76(-1.01%)
Feb 17, 2004 75.00 75.66 74.73 75.12 3,420,900 +0.40(+0.54%)
Feb 13, 2004 74.98 75.40 74.39 74.72 5,349,900 -0.19(-0.25%)
Feb 12, 2004 74.11 75.00 74.11 74.91 6,973,100 +0.56(+0.75%)
Feb 11, 2004 73.05 74.84 72.25 74.35 8,841,100 +0.85(+1.16%)
Feb 10, 2004 71.83 74.50 71.82 73.50 8,630,400 +1.67(+2.32%)
Feb 09, 2004 72.45 72.47 71.60 71.83 3,862,100 -0.35(-0.48%)
Feb 06, 2004 71.24 72.44 71.17 72.18 5,282,200 +0.85(+1.19%)
Feb 05, 2004 70.20 71.46 69.95 71.33 4,043,100 +1.18(+1.68%)
Feb 04, 2004 70.05 70.79 69.83 70.15 5,514,600 -0.59(-0.83%)
Feb 03, 2004 70.88 70.97 70.34 70.74 4,406,700 -0.14(-0.20%)
Feb 02, 2004 69.60 71.26 69.53 70.88 7,061,700 +1.43(+2.06%)
Jan 30, 2004 69.27 69.58 68.54 69.45 5,065,500 +0.18(+0.26%)
Jan 29, 2004 68.50 69.44 68.24 69.27 4,698,300 +1.17(+1.72%)
Jan 28, 2004 68.95 69.44 67.85 68.10 4,963,800 -0.35(-0.51%)
Jan 27, 2004 69.15 69.53 68.35 68.45 4,231,000 -1.18(-1.69%)
Jan 26, 2004 68.80 69.76 68.71 69.63 4,040,900 +0.79(+1.15%)
Jan 23, 2004 69.75 69.96 68.63 68.84 5,593,100 -0.77(-1.11%)
Jan 22, 2004 70.75 70.75 69.35 69.61 4,337,100 -0.42(-0.60%)
Jan 21, 2004 69.00 70.15 68.77 70.03 5,302,700 +0.93(+1.35%)
Jan 20, 2004 69.56 69.98 68.63 69.10 5,008,900 -0.71(-1.02%)
Jan 16, 2004 69.80 70.03 69.37 69.81 5,436,900 +0.26(+0.37%)
Jan 15, 2004 69.61 70.02 69.24 69.55 5,421,900 -0.06(-0.09%)
Jan 14, 2004 69.49 70.25 69.37 69.61 4,597,200 +0.12(+0.17%)
Jan 13, 2004 70.50 70.81 69.14 69.49 7,371,700 -1.01(-1.43%)
Jan 12, 2004 69.30 70.50 69.13 70.50 6,259,000 +1.37(+1.98%)
Jan 09, 2004 68.80 69.85 68.77 69.13 6,554,800 +0.04(+0.06%)
Jan 08, 2004 68.60 69.10 68.39 69.09 5,691,500 +0.60(+0.88%)
Jan 07, 2004 67.40 68.50 67.24 68.49 6,398,300 +0.83(+1.23%)
Jan 06, 2004 67.80 67.82 67.02 67.66 4,628,800 -0.16(-0.24%)
Jan 05, 2004 67.30 67.87 67.00 67.82 5,271,600 +1.03(+1.54%)
Jan 02, 2004 66.50 67.35 66.38 66.79 4,494,300 +0.51(+0.77%)
Dec 31, 2003 66.00 66.35 65.75 66.28 3,943,900 +0.26(+0.39%)
Dec 30, 2003 65.50 66.06 65.00 66.02 3,521,700 +0.22(+0.33%)
Dec 29, 2003 64.60 65.82 64.54 65.80 4,570,300 +1.09(+1.68%)
Dec 26, 2003 64.90 65.19 64.59 64.71 963,600 -0.12(-0.19%)
Dec 24, 2003 64.82 65.05 64.41 64.83 1,788,700 -0.07(-0.11%)
Dec 23, 2003 64.40 64.98 64.31 64.90 3,790,700 +0.26(+0.40%)
Dec 22, 2003 64.35 64.80 64.27 64.64 5,098,500 +0.07(+0.11%)
Dec 19, 2003 64.80 64.80 64.00 64.57 6,854,100 -0.23(-0.35%)
Dec 18, 2003 63.95 64.85 63.65 64.80 5,423,700 +0.85(+1.33%)
Dec 17, 2003 64.16 64.16 63.35 63.95 4,827,900 -0.23(-0.36%)
Dec 16, 2003 62.95 64.35 62.67 64.18 7,732,000 +1.28(+2.03%)
Dec 15, 2003 62.85 63.60 62.56 62.90 8,844,500 +0.78(+1.26%)
Dec 12, 2003 61.50 62.35 61.41 62.12 7,290,400 +1.28(+2.10%)
Dec 11, 2003 59.75 61.13 59.64 60.84 5,756,800 +1.16(+1.94%)
Dec 10, 2003 59.50 59.95 59.18 59.68 5,280,300 -0.23(-0.38%)
Dec 09, 2003 59.00 60.18 58.79 59.91 6,967,700 +0.86(+1.46%)
Dec 08, 2003 58.55 59.19 58.40 59.05 3,421,000 +0.42(+0.72%)
Dec 05, 2003 58.70 59.50 58.42 58.63 3,746,300 -0.29(-0.49%)
Dec 04, 2003 57.85 59.06 57.85 58.92 5,928,700 +0.88(+1.52%)
Dec 03, 2003 58.24 59.98 57.93 58.04 6,990,300 -0.27(-0.46%)
Dec 02, 2003 58.95 59.26 58.15 58.31 5,736,400 -0.85(-1.44%)
Dec 01, 2003 57.95 59.46 57.95 59.16 5,996,100 +1.21(+2.09%)
Nov 28, 2003 58.35 58.48 57.85 57.95 2,078,000 -0.50(-0.86%)
Nov 26, 2003 57.30 58.51 57.24 58.45 4,759,300 +1.27(+2.22%)
Nov 25, 2003 57.25 57.82 57.04 57.18 5,386,300 -0.22(-0.38%)
Nov 24, 2003 57.00 57.57 56.85 57.40 6,473,000 +0.81(+1.43%)
Nov 21, 2003 57.00 57.21 56.16 56.59 6,501,100 -0.17(-0.30%)
Nov 20, 2003 57.65 57.90 56.63 56.76 5,909,500 -1.33(-2.29%)
Nov 19, 2003 57.95 58.33 57.56 58.09 3,918,100 +0.24(+0.41%)
Nov 18, 2003 58.55 58.65 57.80 57.85 5,334,000 -0.44(-0.75%)
Nov 17, 2003 58.00 58.37 57.52 58.29 4,444,800 -0.02(-0.03%)
Nov 14, 2003 59.04 59.25 58.10 58.31 5,005,800 -0.86(-1.45%)
Nov 13, 2003 59.10 59.39 58.49 59.17 4,920,400 -0.41(-0.69%)
Nov 12, 2003 59.50 59.77 59.12 59.58 3,467,000 +0.01(+0.02%)
Nov 11, 2003 59.20 59.83 59.08 59.57 3,623,400 +0.19(+0.32%)
Nov 10, 2003 58.28 59.69 58.28 59.38 6,885,900 +1.10(+1.89%)
Nov 07, 2003 60.00 60.10 58.25 58.28 8,046,900 -1.59(-2.66%)
Nov 06, 2003 59.90 60.08 59.46 59.87 4,846,400 -0.16(-0.27%)
Nov 05, 2003 60.75 60.89 59.51 60.03 5,861,700 -1.20(-1.96%)
Nov 04, 2003 61.95 61.98 61.08 61.23 4,648,100 -0.57(-0.92%)
Nov 03, 2003 60.85 62.15 60.85 61.80 4,473,700 +0.97(+1.59%)
Oct 31, 2003 60.85 61.61 60.59 60.83 5,273,200 +0.23(+0.38%)
Oct 30, 2003 61.25 61.75 60.50 60.60 5,923,200 -0.30(-0.49%)
Oct 29, 2003 60.36 60.95 60.15 60.90 5,034,800 +0.54(+0.89%)
Oct 28, 2003 60.23 60.45 59.60 60.36 5,910,000 +0.38(+0.63%)
Oct 27, 2003 60.70 60.79 59.80 59.98 4,093,600 -0.20(-0.33%)
Oct 24, 2003 60.35 60.72 59.29 60.18 5,600,100 -0.38(-0.63%)
Oct 23, 2003 60.00 60.92 59.85 60.56 4,782,100 +0.31(+0.51%)
Oct 22, 2003 61.27 61.27 59.93 60.25 5,382,600 -1.02(-1.66%)
Oct 21, 2003 61.00 61.40 60.62 61.27 5,821,200 -0.68(-1.10%)
Oct 20, 2003 61.40 61.95 60.85 61.95 4,227,900 +0.87(+1.42%)
Oct 17, 2003 62.20 62.20 60.38 61.08 6,761,900 -1.12(-1.80%)
Oct 16, 2003 62.10 62.58 61.66 62.20 5,372,100 -0.29(-0.46%)
Oct 15, 2003 62.85 63.13 61.80 62.49 5,275,500 -0.01(-0.02%)
Oct 14, 2003 61.65 62.58 61.55 62.50 5,609,200 +1.06(+1.73%)
Oct 13, 2003 60.45 61.83 60.41 61.44 3,824,800 +1.15(+1.91%)
Oct 10, 2003 60.86 60.96 60.20 60.29 3,652,600 -0.57(-0.94%)
Oct 09, 2003 60.88 61.50 60.33 60.86 5,638,800 -0.02(-0.03%)
Oct 08, 2003 61.08 61.09 60.32 60.88 3,600,500 -0.20(-0.33%)
Oct 07, 2003 60.60 61.08 60.05 61.08 4,679,500 +0.26(+0.43%)
Oct 06, 2003 60.56 61.19 60.41 60.82 2,944,100 +0.27(+0.45%)
Oct 03, 2003 60.95 61.70 60.40 60.55 6,451,800 +0.18(+0.30%)
Oct 02, 2003 59.90 60.50 59.67 60.37 4,872,100 +0.47(+0.78%)
Oct 01, 2003 57.90 59.90 57.86 59.90 6,450,300 +2.20(+3.81%)
Sep 30, 2003 58.20 58.20 57.25 57.70 6,064,100 -0.51(-0.88%)
Sep 29, 2003 57.55 58.38 57.43 58.21 4,856,500 +0.71(+1.23%)
Sep 26, 2003 58.00 58.60 57.49 57.50 5,426,800 -0.50(-0.86%)
Sep 25, 2003 58.20 58.63 57.91 58.00 4,971,100 +0.00(+0.00%)
Sep 24, 2003 59.55 59.70 57.26 58.00 9,224,500 -1.78(-2.98%)
Sep 23, 2003 59.85 60.07 58.81 59.78 4,718,000 +0.13(+0.22%)
Sep 22, 2003 59.90 59.90 59.23 59.65 4,436,700 -0.70(-1.16%)
Sep 19, 2003 60.60 60.75 60.00 60.35 5,499,700 -0.36(-0.59%)
Sep 18, 2003 59.50 60.80 59.40 60.71 5,499,500 +0.99(+1.66%)
Sep 17, 2003 60.10 60.10 59.54 59.72 3,591,700 -0.48(-0.80%)
Sep 16, 2003 58.90 60.33 58.90 60.20 5,534,200 +1.35(+2.29%)
Sep 15, 2003 60.00 60.01 58.67 58.85 5,682,000 -1.20(-2.00%)
Sep 12, 2003 60.10 60.25 59.15 60.05 4,421,900 -0.10(-0.17%)
Sep 11, 2003 60.75 60.98 59.84 60.15 6,486,500 -0.43(-0.71%)
Sep 10, 2003 60.50 60.98 60.26 60.58 5,380,300 +0.27(+0.45%)
Sep 09, 2003 59.55 60.60 59.50 60.31 5,113,400 +0.73(+1.23%)
Sep 08, 2003 59.25 59.80 58.93 59.58 4,777,700 +0.63(+1.07%)
Sep 05, 2003 59.67 59.85 58.58 58.95 4,870,200 -0.75(-1.26%)
Sep 04, 2003 60.50 60.52 59.57 59.70 4,953,700 -0.40(-0.67%)
Sep 03, 2003 59.50 60.53 59.41 60.10 8,230,300 +1.09(+1.85%)
Sep 02, 2003 59.40 59.50 58.28 59.01 7,965,600 -0.56(-0.94%)
Aug 29, 2003 59.46 59.64 58.76 59.57 3,459,600 +0.11(+0.19%)
Aug 28, 2003 59.46 59.60 58.61 59.46 4,430,800 +0.01(+0.02%)
Aug 27, 2003 60.05 60.30 59.38 59.45 3,520,000 -0.92(-1.52%)
Aug 26, 2003 59.53 60.48 58.98 60.37 4,375,300 +0.80(+1.34%)
Aug 25, 2003 59.60 59.74 59.18 59.57 4,807,600 -0.02(-0.03%)
Aug 22, 2003 61.25 61.27 59.49 59.59 6,350,400 -1.09(-1.80%)
Aug 21, 2003 61.90 62.02 60.51 60.68 6,237,000 -0.98(-1.59%)
Aug 20, 2003 62.90 62.91 61.39 61.66 5,264,700 -1.34(-2.13%)
Aug 19, 2003 63.05 63.08 62.40 63.00 3,948,100 +0.35(+0.56%)
Aug 18, 2003 62.85 63.14 62.41 62.65 3,054,300 +0.25(+0.40%)
Aug 15, 2003 62.75 62.83 62.05 62.40 2,378,900 -0.34(-0.54%)
Aug 14, 2003 61.85 62.80 61.19 62.74 3,913,900 +0.86(+1.39%)
Aug 13, 2003 63.21 63.49 61.57 61.88 5,324,700 -1.32(-2.09%)
Aug 12, 2003 62.35 63.25 61.93 63.20 4,290,300 +0.69(+1.10%)
Aug 11, 2003 62.20 63.39 62.14 62.51 4,198,600 +0.31(+0.50%)
Aug 08, 2003 62.30 62.40 61.65 62.20 3,247,900 +0.20(+0.32%)
Aug 07, 2003 62.05 62.30 61.63 62.00 6,185,600 -0.09(-0.14%)
Aug 06, 2003 61.55 63.02 61.31 62.09 6,163,100 +0.59(+0.96%)
Aug 05, 2003 62.10 62.72 61.50 61.50 5,964,900 -0.90(-1.44%)
Aug 04, 2003 62.80 62.80 61.29 62.40 6,442,000 -0.46(-0.73%)
Aug 01, 2003 64.00 64.75 62.54 62.86 5,433,700 -1.34(-2.09%)
Jul 31, 2003 63.98 65.10 63.65 64.20 6,609,200 +0.63(+0.99%)
Jul 30, 2003 63.55 64.20 63.46 63.57 4,865,800 +0.29(+0.46%)
Jul 29, 2003 64.69 64.75 62.91 63.28 6,220,000 -1.42(-2.19%)
Jul 28, 2003 65.24 65.24 63.90 64.70 6,559,200 +0.05(+0.08%)
Jul 25, 2003 62.90 64.84 62.32 64.65 10,032,700 +2.45(+3.94%)
Jul 24, 2003 60.95 62.61 60.58 62.20 10,202,100 +1.95(+3.24%)
Jul 23, 2003 60.58 60.58 59.56 60.25 5,839,500 -0.33(-0.54%)
Jul 22, 2003 60.25 60.73 59.60 60.58 6,167,100 +0.58(+0.97%)
Jul 21, 2003 60.00 60.35 59.37 60.00 5,277,800 -0.02(-0.03%)
Jul 18, 2003 60.35 60.42 59.53 60.02 6,517,300 +0.22(+0.37%)
Jul 17, 2003 59.79 60.00 59.11 59.80 7,165,100 +0.00(+0.00%)
Jul 16, 2003 60.20 60.20 59.31 59.80 7,257,100 +0.50(+0.84%)
Jul 15, 2003 58.65 59.40 58.55 59.30 8,382,400 +0.86(+1.47%)
Jul 14, 2003 57.68 58.85 57.47 58.44 6,398,000 +1.28(+2.24%)
Jul 11, 2003 56.00 57.43 55.95 57.16 5,177,500 +1.31(+2.35%)
Jul 10, 2003 56.50 56.62 55.65 55.85 6,031,900 -1.16(-2.03%)
Jul 09, 2003 57.88 58.21 56.55 57.01 6,579,500 -0.99(-1.71%)
Jul 08, 2003 57.65 58.33 57.15 58.00 5,570,500 +0.20(+0.35%)
Jul 07, 2003 57.25 57.99 57.05 57.80 5,597,500 +1.32(+2.34%)
Jul 03, 2003 56.75 57.05 56.05 56.48 3,664,100 -0.52(-0.91%)
Jul 02, 2003 54.96 57.07 54.96 57.00 6,617,300 +1.46(+2.63%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback