Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 38.54 38.78 38.48 38.54 2,250,890 -0.10(-0.25%)
Dec 30, 2004 38.90 39.08 38.43 38.64 3,481,579 -0.13(-0.33%)
Dec 29, 2004 39.20 39.20 38.54 38.76 5,408,611 -0.88(-2.22%)
Dec 28, 2004 39.43 39.86 39.43 39.64 1,338,686 +0.07(+0.19%)
Dec 27, 2004 39.75 39.94 39.39 39.57 1,971,224 -0.28(-0.71%)
Dec 23, 2004 40.01 40.09 39.69 39.85 1,492,220 -0.28(-0.70%)
Dec 22, 2004 39.95 40.42 39.92 40.13 2,685,298 +0.36(+0.92%)
Dec 21, 2004 39.65 39.96 39.25 39.77 3,595,084 +0.15(+0.38%)
Dec 20, 2004 39.53 40.02 39.52 39.62 3,154,094 +0.09(+0.23%)
Dec 17, 2004 38.71 39.75 38.70 39.53 7,128,110 +0.76(+1.96%)
Dec 16, 2004 39.01 39.08 38.56 38.77 4,718,447 -0.24(-0.61%)
Dec 15, 2004 39.29 39.29 38.93 39.01 4,833,295 -0.18(-0.46%)
Dec 14, 2004 39.40 39.47 39.08 39.19 4,166,235 -0.02(-0.06%)
Dec 13, 2004 40.48 40.48 38.91 39.21 3,924,853 +0.19(+0.48%)
Dec 10, 2004 39.18 39.45 38.96 39.02 5,517,549 -0.27(-0.68%)
Dec 09, 2004 39.22 39.45 38.86 39.29 5,839,258 -0.01(-0.04%)
Dec 08, 2004 40.16 40.19 39.02 39.31 5,754,499 -0.71(-1.77%)
Dec 07, 2004 40.76 40.95 39.99 40.01 3,677,828 -0.74(-1.83%)
Dec 06, 2004 41.14 41.14 40.59 40.76 3,053,081 -0.38(-0.92%)
Dec 03, 2004 40.89 41.16 40.65 41.14 4,511,586 +0.30(+0.73%)
Dec 02, 2004 40.57 40.87 40.42 40.84 3,268,808 +0.12(+0.29%)
Dec 01, 2004 39.90 40.72 39.88 40.72 3,997,657 +0.84(+2.11%)
Nov 30, 2004 39.79 40.23 39.78 39.88 3,298,359 -0.04(-0.09%)
Nov 29, 2004 40.22 40.48 39.66 39.92 3,582,189 -0.30(-0.74%)
Nov 26, 2004 40.30 40.38 40.13 40.22 1,955,911 -0.07(-0.18%)
Nov 24, 2004 40.45 40.57 40.02 40.29 4,340,321 -0.16(-0.39%)
Nov 23, 2004 40.17 40.45 39.76 40.45 4,336,694 +0.27(+0.67%)
Nov 22, 2004 40.02 40.18 39.64 40.18 4,079,327 +0.15(+0.37%)
Nov 19, 2004 40.83 40.83 40.03 40.03 3,915,853 -0.80(-1.97%)
Nov 18, 2004 41.06 41.30 40.68 40.83 4,116,938 +0.07(+0.18%)
Nov 17, 2004 40.42 41.11 40.38 40.76 5,725,484 +0.56(+1.39%)
Nov 16, 2004 40.20 40.32 39.99 40.20 3,696,902 -0.02(-0.06%)
Nov 15, 2004 40.09 40.37 39.91 40.22 5,080,588 +0.07(+0.19%)
Nov 12, 2004 40.35 40.49 39.84 40.15 3,566,070 -0.28(-0.68%)
Nov 11, 2004 39.76 40.44 39.76 40.42 5,521,578 +0.67(+1.69%)
Nov 10, 2004 39.32 39.79 39.26 39.75 5,484,236 +0.66(+1.69%)
Nov 09, 2004 38.60 39.37 38.41 39.09 5,497,534 +0.33(+0.84%)
Nov 08, 2004 38.08 39.07 38.01 38.76 5,407,536 +0.68(+1.80%)
Nov 05, 2004 37.82 38.24 37.53 38.08 5,883,317 +0.42(+1.11%)
Nov 04, 2004 37.86 37.91 37.35 37.66 6,549,302 -0.42(-1.09%)
Nov 03, 2004 37.97 38.79 37.92 38.08 7,322,210 +0.95(+2.55%)
Nov 02, 2004 37.26 37.63 36.97 37.13 3,770,378 -0.05(-0.14%)
Nov 01, 2004 37.30 37.35 36.96 37.19 3,393,730 +0.04(+0.10%)
Oct 29, 2004 37.20 37.39 37.07 37.15 3,653,918 +0.02(+0.06%)
Oct 28, 2004 37.30 37.56 36.88 37.13 5,559,055 -0.17(-0.46%)
Oct 27, 2004 37.97 38.15 37.07 37.30 7,301,524 +0.09(+0.24%)
Oct 26, 2004 36.34 37.35 36.22 37.21 5,211,824 +0.73(+2.00%)
Oct 25, 2004 36.52 36.72 35.81 36.48 5,402,700 -0.38(-1.03%)
Oct 22, 2004 36.85 37.30 36.53 36.86 3,299,568 -0.04(-0.10%)
Oct 21, 2004 36.44 37.21 36.34 36.90 4,975,546 +0.45(+1.23%)
Oct 20, 2004 36.70 36.89 35.96 36.45 4,354,963 -0.19(-0.51%)
Oct 19, 2004 36.55 37.22 36.37 36.63 4,279,606 -0.28(-0.77%)
Oct 18, 2004 36.89 37.10 36.66 36.92 4,136,012 -0.45(-1.20%)
Oct 15, 2004 37.60 38.18 37.36 37.36 4,658,001 -0.04(-0.12%)
Oct 14, 2004 37.33 37.97 37.33 37.41 4,095,043 +0.01(+0.04%)
Oct 13, 2004 37.75 38.03 37.16 37.39 3,052,275 -0.13(-0.34%)
Oct 12, 2004 37.42 37.64 37.08 37.52 3,370,626 +0.10(+0.28%)
Oct 11, 2004 37.30 37.59 37.20 37.42 3,003,515 +0.12(+0.32%)
Oct 08, 2004 38.06 38.15 37.14 37.30 5,308,673 -0.91(-2.38%)
Oct 07, 2004 39.08 39.08 38.21 38.21 2,684,895 -0.77(-1.99%)
Oct 06, 2004 38.33 38.98 38.07 38.98 3,338,925 +0.65(+1.69%)
Oct 05, 2004 38.71 38.76 38.19 38.33 4,570,018 -0.62(-1.59%)
Oct 04, 2004 39.12 39.36 37.88 38.95 6,491,811 -0.12(-0.30%)
Oct 01, 2004 38.43 39.08 38.28 39.07 4,546,511 +0.64(+1.67%)
Sep 30, 2004 37.86 38.70 37.68 38.43 5,166,154 +0.45(+1.20%)
Sep 29, 2004 38.28 38.28 37.60 37.98 8,049,851 -0.98(-2.50%)
Sep 28, 2004 39.09 39.25 38.53 38.95 4,715,761 -0.14(-0.36%)
Sep 27, 2004 39.38 39.46 38.94 39.09 2,810,758 -0.47(-1.19%)
Sep 24, 2004 39.44 39.75 39.30 39.56 3,691,664 +0.10(+0.26%)
Sep 23, 2004 39.61 39.64 39.14 39.46 5,375,567 -0.51(-1.27%)
Sep 22, 2004 40.42 40.53 39.76 39.96 3,803,154 -0.76(-1.86%)
Sep 21, 2004 40.73 40.98 40.59 40.72 3,535,040 -0.03(-0.07%)
Sep 20, 2004 40.76 41.09 40.51 40.75 3,301,717 -0.31(-0.74%)
Sep 17, 2004 40.74 41.12 40.62 41.06 4,457,587 +0.47(+1.16%)
Sep 16, 2004 40.05 40.63 39.96 40.59 3,219,241 +0.64(+1.60%)
Sep 15, 2004 40.24 40.39 39.70 39.95 2,295,755 -0.19(-0.48%)
Sep 14, 2004 40.42 40.57 39.99 40.14 2,604,300 -0.27(-0.66%)
Sep 13, 2004 40.31 40.84 40.06 40.41 4,014,716 +0.10(+0.24%)
Sep 10, 2004 39.34 40.35 39.20 40.31 4,201,832 +0.66(+1.67%)
Sep 09, 2004 40.18 40.33 39.63 39.65 3,454,848 -0.59(-1.46%)
Sep 08, 2004 39.91 40.44 39.90 40.24 4,076,103 +0.06(+0.15%)
Sep 07, 2004 39.75 40.21 39.75 40.18 3,983,821 +0.65(+1.64%)
Sep 03, 2004 39.96 40.16 39.53 39.53 3,879,988 -0.39(-0.97%)
Sep 02, 2004 39.00 39.97 38.98 39.92 3,887,376 +0.92(+2.35%)
Sep 01, 2004 38.79 39.14 38.67 39.00 3,056,036 +0.13(+0.33%)
Aug 31, 2004 38.64 38.88 38.48 38.88 3,017,485 +0.26(+0.67%)
Aug 30, 2004 38.70 39.09 38.57 38.62 2,169,354 -0.09(-0.23%)
Aug 27, 2004 38.81 39.16 38.62 38.70 1,957,120 -0.06(-0.15%)
Aug 26, 2004 39.09 39.20 38.66 38.76 4,518,168 -0.32(-0.82%)
Aug 25, 2004 38.38 39.32 38.08 39.08 9,830,065 +1.18(+3.12%)
Aug 24, 2004 37.77 37.97 37.51 37.90 2,302,068 +0.19(+0.51%)
Aug 23, 2004 37.78 37.79 37.48 37.71 2,837,892 +0.14(+0.38%)
Aug 20, 2004 37.22 37.64 37.20 37.57 4,607,360 +0.16(+0.42%)
Aug 19, 2004 37.77 37.84 37.19 37.41 2,955,023 -0.36(-0.97%)
Aug 18, 2004 37.44 37.78 37.17 37.77 2,694,701 +0.32(+0.85%)
Aug 17, 2004 38.12 38.21 37.36 37.45 4,845,385 -0.48(-1.26%)
Aug 16, 2004 37.01 38.02 36.95 37.93 5,757,722 +0.92(+2.47%)
Aug 13, 2004 37.00 37.07 36.63 37.01 2,991,023 +0.29(+0.79%)
Aug 12, 2004 36.81 37.04 36.21 36.72 4,013,104 -0.26(-0.70%)
Aug 11, 2004 36.66 37.07 36.13 36.98 4,019,283 +0.05(+0.14%)
Aug 10, 2004 36.11 36.93 36.11 36.93 4,758,610 +0.63(+1.74%)
Aug 09, 2004 36.33 36.43 36.08 36.30 3,200,839 +0.32(+0.89%)
Aug 06, 2004 37.20 37.20 35.94 35.98 4,925,711 -1.25(-3.36%)
Aug 05, 2004 37.97 38.10 37.22 37.23 3,844,795 -0.74(-1.94%)
Aug 04, 2004 37.67 38.00 37.45 37.97 4,801,326 +0.18(+0.47%)
Aug 03, 2004 37.92 38.31 37.68 37.79 4,671,433 -0.11(-0.29%)
Aug 02, 2004 37.37 38.00 37.34 37.90 3,246,912 +0.12(+0.32%)
Jul 30, 2004 37.15 38.15 37.03 37.78 6,507,124 +0.80(+2.15%)
Jul 29, 2004 36.78 37.19 36.63 36.98 3,876,227 +0.50(+1.37%)
Jul 28, 2004 36.28 37.05 36.11 36.49 5,631,725 +0.59(+1.64%)
Jul 27, 2004 35.25 35.99 35.07 35.90 4,001,955 +0.91(+2.60%)
Jul 26, 2004 35.06 35.30 34.91 34.99 3,006,873 -0.04(-0.13%)
Jul 23, 2004 35.22 35.27 34.70 35.03 3,902,823 -0.18(-0.51%)
Jul 22, 2004 35.53 35.76 34.54 35.21 8,744,582 -0.31(-0.88%)
Jul 21, 2004 36.26 36.55 35.53 35.53 4,294,651 -0.77(-2.13%)
Jul 20, 2004 36.24 36.37 35.96 36.30 3,250,405 +0.07(+0.18%)
Jul 19, 2004 36.74 36.87 36.09 36.23 3,554,115 -0.34(-0.94%)
Jul 16, 2004 36.93 36.93 36.48 36.58 2,943,203 -0.01(-0.02%)
Jul 15, 2004 36.55 36.83 35.99 36.58 4,746,521 -0.13(-0.36%)
Jul 14, 2004 37.42 37.71 36.59 36.72 3,776,692 -0.70(-1.87%)
Jul 13, 2004 37.37 37.50 37.16 37.42 2,756,356 +0.04(+0.12%)
Jul 12, 2004 37.19 37.45 37.04 37.37 3,959,106 +0.12(+0.32%)
Jul 09, 2004 37.18 37.41 37.13 37.25 3,160,810 +0.05(+0.14%)
Jul 08, 2004 36.77 37.42 36.34 37.20 4,750,014 +0.43(+1.17%)
Jul 07, 2004 36.89 37.10 36.58 36.77 3,871,660 +0.06(+0.16%)
Jul 06, 2004 37.15 37.30 36.53 36.71 5,378,656 -0.16(-0.42%)
Jul 02, 2004 36.87 36.99 36.36 36.87 3,788,915 -0.28(-0.76%)
Jul 01, 2004 37.30 37.62 36.90 37.15 4,824,564 -0.89(-2.33%)
Jun 30, 2004 37.60 38.14 37.54 38.03 3,616,039 +0.43(+1.15%)
Jun 29, 2004 37.22 37.74 37.09 37.60 4,201,026 +0.22(+0.60%)
Jun 28, 2004 38.19 38.33 37.30 37.38 3,984,627 -0.81(-2.12%)
Jun 25, 2004 37.54 38.23 37.52 38.19 5,976,404 +0.71(+1.89%)
Jun 24, 2004 37.42 37.80 37.30 37.48 3,308,836 -0.24(-0.63%)
Jun 23, 2004 36.85 37.78 36.78 37.72 4,780,774 +0.74(+2.01%)
Jun 22, 2004 36.74 37.07 36.72 36.98 3,547,130 +0.13(+0.34%)
Jun 21, 2004 36.96 37.16 36.83 36.85 3,151,407 -0.22(-0.60%)
Jun 18, 2004 36.72 37.19 36.66 37.07 5,462,475 +0.25(+0.67%)
Jun 17, 2004 36.91 36.99 36.73 36.83 4,755,655 -0.32(-0.86%)
Jun 16, 2004 36.83 37.22 36.71 37.15 4,526,899 +0.48(+1.32%)
Jun 15, 2004 37.15 37.15 36.40 36.66 9,418,626 +0.31(+0.86%)
Jun 14, 2004 36.11 36.46 36.01 36.35 5,409,685 +0.06(+0.16%)
Jun 10, 2004 36.20 36.35 36.06 36.29 3,401,790 +0.07(+0.18%)
Jun 09, 2004 35.80 36.34 35.77 36.23 4,487,004 +0.42(+1.19%)
Jun 08, 2004 35.73 35.83 35.45 35.80 4,922,219 -0.03(-0.08%)
Jun 07, 2004 35.36 36.03 35.34 35.83 7,751,648 +0.92(+2.62%)
Jun 04, 2004 34.47 35.01 34.39 34.92 3,805,034 +0.60(+1.74%)
Jun 03, 2004 34.58 34.73 34.32 34.32 3,174,242 -0.48(-1.39%)
Jun 02, 2004 35.15 35.15 34.17 34.80 5,528,026 +0.65(+1.90%)
Jun 01, 2004 34.17 34.47 33.88 34.16 5,656,844 +0.06(+0.17%)
May 28, 2004 34.25 34.62 33.84 34.10 7,150,945 -0.30(-0.87%)
May 27, 2004 33.50 34.71 33.43 34.39 8,988,382 +1.07(+3.22%)
May 26, 2004 33.02 33.49 32.85 33.32 4,611,255 +0.04(+0.13%)
May 25, 2004 33.17 33.44 32.94 33.28 5,359,448 +0.10(+0.31%)
May 24, 2004 32.92 33.20 32.77 33.17 5,109,200 +0.86(+2.67%)
May 21, 2004 32.12 32.35 32.01 32.31 3,348,731 +0.36(+1.12%)
May 20, 2004 32.12 32.18 31.83 31.95 3,064,230 -0.34(-1.06%)
May 19, 2004 32.09 32.84 32.04 32.29 4,052,327 +0.27(+0.84%)
May 18, 2004 31.89 32.16 31.79 32.03 1,984,254 +0.22(+0.68%)
May 17, 2004 31.79 32.47 31.63 31.81 3,297,016 -0.53(-1.63%)
May 14, 2004 32.09 32.45 31.97 32.34 3,640,217 -0.13(-0.41%)
May 13, 2004 32.48 32.64 32.15 32.47 2,697,656 +0.03(+0.09%)
May 12, 2004 32.16 32.44 31.79 32.44 3,711,813 +0.30(+0.93%)
May 11, 2004 31.64 32.28 31.57 32.15 4,462,289 +0.44(+1.39%)
May 10, 2004 32.01 32.22 31.48 31.71 4,925,577 -0.60(-1.87%)
May 07, 2004 32.46 32.79 32.24 32.31 3,040,992 -0.39(-1.21%)
May 06, 2004 32.52 32.98 32.38 32.70 4,568,943 +0.13(+0.39%)
May 05, 2004 32.11 32.82 32.01 32.58 3,383,790 +0.36(+1.11%)
May 04, 2004 32.44 32.50 32.02 32.22 4,329,575 -0.22(-0.69%)
May 03, 2004 32.20 32.76 32.16 32.44 3,770,378 +0.66(+2.08%)
Apr 30, 2004 32.20 32.22 31.71 31.78 3,594,144 -0.42(-1.29%)
Apr 29, 2004 32.78 32.87 32.06 32.20 3,338,522 -0.58(-1.77%)
Apr 28, 2004 32.79 33.43 32.42 32.78 8,124,133 +0.36(+1.10%)
Apr 27, 2004 32.19 32.76 32.19 32.42 3,884,958 +0.23(+0.72%)
Apr 26, 2004 32.12 32.38 31.96 32.19 4,447,647 +0.59(+1.86%)
Apr 23, 2004 31.39 31.83 31.17 31.60 2,989,545 +0.13(+0.43%)
Apr 22, 2004 31.04 31.74 30.78 31.47 4,813,146 +1.06(+3.48%)
Apr 21, 2004 30.14 30.69 30.01 30.41 2,871,204 +0.22(+0.74%)
Apr 20, 2004 30.87 31.04 30.19 30.19 3,078,871 -0.70(-2.27%)
Apr 19, 2004 30.99 31.05 30.81 30.89 1,763,423 -0.01(-0.02%)
Apr 16, 2004 31.29 31.45 30.82 30.90 3,526,175 -0.02(-0.07%)
Apr 15, 2004 31.16 31.29 30.60 30.92 2,036,641 -0.03(-0.10%)
Apr 14, 2004 31.07 31.19 30.84 30.95 2,238,935 -0.16(-0.50%)
Apr 13, 2004 31.39 31.71 31.03 31.10 3,473,654 -0.28(-0.88%)
Apr 12, 2004 31.04 31.41 30.97 31.38 2,157,534 +0.60(+1.93%)
Apr 08, 2004 31.23 31.44 30.67 30.78 2,890,682 -0.31(-0.98%)
Apr 07, 2004 31.39 31.54 30.90 31.09 3,821,959 -0.45(-1.42%)
Apr 06, 2004 31.53 31.57 31.35 31.54 2,585,763 -0.13(-0.42%)
Apr 05, 2004 31.16 31.70 31.16 31.67 3,212,794 +0.52(+1.67%)
Apr 02, 2004 30.60 31.30 30.56 31.15 4,396,738 +0.80(+2.62%)
Apr 01, 2004 30.57 30.72 30.23 30.35 3,110,841 -0.22(-0.73%)
Mar 31, 2004 30.15 30.78 30.02 30.57 4,589,226 +0.55(+1.83%)
Mar 30, 2004 29.63 30.10 29.56 30.02 3,314,210 +0.30(+1.00%)
Mar 29, 2004 29.63 29.79 29.48 29.73 2,865,831 +0.43(+1.47%)
Mar 26, 2004 29.42 29.61 29.11 29.29 4,824,833 -0.28(-0.93%)
Mar 25, 2004 29.22 29.70 29.11 29.57 2,720,491 +0.51(+1.77%)
Mar 24, 2004 28.83 29.23 28.54 29.06 4,541,675 -0.06(-0.20%)
Mar 23, 2004 28.98 29.70 28.98 29.12 4,695,880 +0.32(+1.11%)
Mar 22, 2004 28.61 28.96 28.32 28.80 6,012,135 -0.56(-1.90%)
Mar 19, 2004 29.57 29.82 29.31 29.35 3,670,306 -0.22(-0.73%)
Mar 18, 2004 29.59 29.73 29.26 29.57 3,160,407 -0.06(-0.20%)
Mar 17, 2004 29.44 29.70 29.39 29.63 3,468,012 +0.29(+0.99%)
Mar 16, 2004 29.02 29.47 29.02 29.34 4,874,667 -0.28(-0.93%)
Mar 15, 2004 29.74 30.12 29.35 29.61 4,182,892 -0.39(-1.29%)
Mar 12, 2004 29.84 30.07 28.94 30.00 6,177,758 +0.11(+0.37%)
Mar 11, 2004 30.52 30.61 29.83 29.89 4,182,086 -0.72(-2.36%)
Mar 10, 2004 31.08 31.08 30.32 30.61 5,031,559 -0.42(-1.34%)
Mar 09, 2004 31.42 31.79 30.83 31.03 4,784,401 -0.55(-1.74%)
Mar 08, 2004 31.80 31.90 31.57 31.58 3,429,058 -0.22(-0.70%)
Mar 05, 2004 31.68 31.94 31.37 31.80 4,249,652 +0.07(+0.21%)
Mar 04, 2004 31.91 32.01 31.43 31.74 3,255,241 -0.32(-1.00%)
Mar 03, 2004 32.06 32.31 31.98 32.06 3,812,691 -0.20(-0.62%)
Mar 02, 2004 32.42 32.65 32.00 32.26 3,819,139 -0.33(-1.01%)
Mar 01, 2004 32.29 32.66 32.01 32.59 3,522,011 +0.30(+0.92%)
Feb 27, 2004 31.75 32.44 31.75 32.29 9,070,589 +0.69(+2.19%)
Feb 26, 2004 32.01 32.55 31.25 31.59 9,588,951 -1.03(-3.15%)
Feb 25, 2004 32.18 32.80 32.08 32.62 4,136,684 +0.45(+1.39%)
Feb 24, 2004 32.24 32.56 31.94 32.18 4,227,085 -0.30(-0.92%)
Feb 23, 2004 33.16 33.18 32.08 32.47 5,425,939 -0.54(-1.62%)
Feb 20, 2004 33.24 33.46 32.98 33.01 4,401,976 -0.13(-0.40%)
Feb 19, 2004 33.43 33.47 33.05 33.14 4,744,103 -0.05(-0.16%)
Feb 18, 2004 33.43 33.58 33.04 33.20 3,979,523 -0.01(-0.02%)
Feb 17, 2004 33.20 33.31 33.05 33.20 2,822,310 +0.11(+0.34%)
Feb 13, 2004 32.91 33.25 32.88 33.09 2,600,404 +0.06(+0.18%)
Feb 12, 2004 32.98 33.11 32.77 33.03 2,415,573 -0.09(-0.27%)
Feb 11, 2004 32.46 33.21 32.25 33.12 4,225,876 +0.54(+1.64%)
Feb 10, 2004 32.62 32.68 32.38 32.59 3,765,811 -0.14(-0.43%)
Feb 09, 2004 32.91 33.02 32.55 32.73 4,087,252 -0.29(-0.88%)
Feb 06, 2004 33.02 33.52 32.75 33.02 6,551,451 -0.01(-0.02%)
Feb 05, 2004 32.48 33.09 32.44 33.02 4,574,182 +0.60(+1.84%)
Feb 04, 2004 32.09 32.94 32.05 32.43 7,277,345 +0.34(+1.07%)
Feb 03, 2004 31.67 32.37 31.42 32.09 5,105,304 +0.42(+1.32%)
Feb 02, 2004 31.02 32.08 30.97 31.67 4,429,782 +0.59(+1.89%)
Jan 30, 2004 31.27 31.38 30.91 31.08 3,558,010 -0.41(-1.30%)
Jan 29, 2004 31.64 31.77 31.27 31.49 4,485,930 +0.57(+1.83%)
Jan 28, 2004 31.23 31.71 30.90 30.92 4,559,943 -0.30(-0.95%)
Jan 27, 2004 31.49 31.71 31.01 31.22 2,836,683 -0.37(-1.18%)
Jan 26, 2004 31.16 31.67 31.01 31.59 3,851,780 +0.44(+1.41%)
Jan 23, 2004 31.90 32.07 31.00 31.16 5,468,654 -0.78(-2.45%)
Jan 22, 2004 32.31 32.48 31.92 31.94 3,481,445 -0.52(-1.61%)
Jan 21, 2004 32.18 32.62 31.94 32.46 4,816,102 +0.31(+0.97%)
Jan 20, 2004 33.17 33.28 32.00 32.15 6,721,104 -0.62(-1.89%)
Jan 16, 2004 32.35 32.76 32.06 32.76 3,551,697 +0.72(+2.25%)
Jan 15, 2004 32.16 32.31 31.80 32.04 3,161,347 -0.05(-0.16%)
Jan 14, 2004 31.71 32.24 31.68 32.09 3,986,777 +0.65(+2.06%)
Jan 13, 2004 31.49 31.62 30.97 31.45 3,201,779 -0.13(-0.40%)
Jan 12, 2004 31.74 31.74 31.30 31.57 3,289,897 -0.17(-0.54%)
Jan 09, 2004 31.86 33.15 31.67 31.74 5,481,684 -0.16(-0.51%)
Jan 08, 2004 31.64 32.12 31.46 31.91 4,183,698 +0.43(+1.37%)
Jan 07, 2004 31.22 31.75 31.04 31.48 5,667,456 +0.26(+0.83%)
Jan 06, 2004 31.27 31.27 30.87 31.22 3,379,357 -0.10(-0.33%)
Jan 05, 2004 31.42 31.70 31.22 31.32 5,528,160 +0.06(+0.19%)
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.