Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.91 47.79 46.83 47.57 5,697,007 +0.66(+1.40%)
May 27, 2005 46.90 47.20 46.77 46.92 3,481,042 +0.02(+0.05%)
May 26, 2005 46.19 46.90 46.12 46.89 4,028,283 +1.15(+2.51%)
May 25, 2005 45.96 46.01 45.50 45.75 4,166,101 -0.60(-1.29%)
May 24, 2005 45.71 46.60 45.58 46.34 4,912,010 +0.45(+0.99%)
May 23, 2005 46.12 46.25 45.81 45.89 4,295,322 -0.19(-0.42%)
May 20, 2005 45.97 46.34 45.79 46.08 4,992,739 +0.41(+0.90%)
May 19, 2005 46.19 46.36 45.40 45.67 4,743,969 -0.25(-0.55%)
May 18, 2005 45.54 46.54 45.54 45.93 6,182,728 +0.58(+1.28%)
May 17, 2005 45.04 45.39 44.83 45.35 4,621,195 +0.37(+0.83%)
May 16, 2005 44.44 45.03 44.32 44.97 3,014,664 +0.68(+1.53%)
May 13, 2005 45.33 45.33 43.64 44.30 5,615,472 -0.74(-1.64%)
May 12, 2005 45.06 45.60 44.86 45.03 7,203,198 +0.07(+0.15%)
May 11, 2005 45.45 45.70 44.30 44.97 7,509,997 -0.48(-1.05%)
May 10, 2005 45.08 46.53 45.04 45.44 12,271,160 +0.36(+0.79%)
May 09, 2005 45.23 45.38 44.79 45.08 5,200,138 -0.34(-0.74%)
May 06, 2005 44.80 45.60 44.76 45.42 4,404,797 +0.95(+2.13%)
May 05, 2005 44.74 44.95 44.36 44.47 4,223,189 -0.40(-0.90%)
May 04, 2005 44.48 45.02 44.40 44.88 4,415,946 +0.31(+0.68%)
May 03, 2005 44.41 44.97 44.09 44.57 6,003,538 +0.36(+0.83%)
May 02, 2005 44.31 44.58 43.85 44.21 5,731,395 -0.10(-0.24%)
Apr 29, 2005 43.95 44.37 43.37 44.31 4,968,158 +0.60(+1.36%)
Apr 28, 2005 44.67 44.67 43.63 43.71 6,419,141 -0.70(-1.58%)
Apr 27, 2005 43.54 44.74 43.36 44.41 9,950,823 +0.49(+1.12%)
Apr 26, 2005 44.56 44.67 43.29 43.92 6,814,729 -0.43(-0.97%)
Apr 25, 2005 43.77 44.49 43.77 44.35 4,691,045 +1.27(+2.94%)
Apr 22, 2005 43.59 43.80 42.61 43.09 4,097,864 -0.89(-2.03%)
Apr 21, 2005 43.07 43.98 42.97 43.98 4,506,482 +1.38(+3.23%)
Apr 20, 2005 43.25 43.45 42.61 42.61 5,293,628 -0.64(-1.48%)
Apr 19, 2005 42.38 43.45 42.15 43.25 4,795,415 +0.87(+2.06%)
Apr 18, 2005 42.17 42.67 41.85 42.37 4,698,298 -0.06(-0.14%)
Apr 15, 2005 43.22 43.54 42.43 42.43 4,485,930 -0.86(-1.99%)
Apr 14, 2005 43.96 44.16 43.28 43.30 5,010,336 -0.38(-0.87%)
Apr 13, 2005 43.66 43.96 43.51 43.68 5,139,020 +0.16(+0.38%)
Apr 12, 2005 44.22 44.33 42.99 43.51 9,117,335 -0.71(-1.60%)
Apr 11, 2005 43.74 44.53 43.74 44.22 5,734,753 +0.60(+1.37%)
Apr 08, 2005 43.92 43.93 43.49 43.63 3,394,939 -0.31(-0.69%)
Apr 07, 2005 43.51 44.03 43.40 43.93 4,690,507 +0.43(+0.99%)
Apr 06, 2005 43.71 43.76 43.44 43.50 3,486,549 +0.07(+0.17%)
Apr 05, 2005 43.42 44.26 43.22 43.42 5,930,331 +0.00(+0.00%)
Apr 04, 2005 43.63 43.71 43.19 43.42 3,977,508 -0.34(-0.77%)
Apr 01, 2005 43.59 44.01 43.40 43.76 5,176,631 +0.24(+0.55%)
Mar 31, 2005 43.77 43.77 43.13 43.52 4,547,317 -0.25(-0.56%)
Mar 30, 2005 42.62 43.77 42.62 43.77 4,906,368 +1.15(+2.69%)
Mar 29, 2005 42.98 43.31 42.43 42.62 7,128,916 -0.63(-1.46%)
Mar 28, 2005 42.66 43.28 42.63 43.25 4,169,593 +0.97(+2.29%)
Mar 24, 2005 42.45 42.61 42.19 42.29 2,426,453 -0.04(-0.09%)
Mar 23, 2005 42.61 42.73 42.15 42.32 4,085,237 -0.28(-0.65%)
Mar 22, 2005 42.43 42.96 42.40 42.60 4,898,174 +0.28(+0.67%)
Mar 21, 2005 42.43 42.58 42.12 42.32 2,757,968 -0.24(-0.56%)
Mar 18, 2005 42.47 42.58 42.11 42.55 7,384,671 +0.20(+0.47%)
Mar 17, 2005 42.25 42.67 42.22 42.35 5,157,019 +0.09(+0.21%)
Mar 16, 2005 43.40 43.57 42.21 42.26 6,539,362 -1.27(-2.92%)
Mar 15, 2005 43.07 43.88 42.90 43.54 6,414,439 +0.57(+1.33%)
Mar 14, 2005 42.81 43.17 42.66 42.96 4,395,529 +0.16(+0.38%)
Mar 11, 2005 43.07 43.34 42.58 42.80 4,399,290 -0.36(-0.84%)
Mar 10, 2005 43.00 43.45 42.95 43.16 4,581,838 +0.17(+0.40%)
Mar 09, 2005 43.07 43.22 42.76 42.99 4,709,179 -0.30(-0.69%)
Mar 08, 2005 43.41 43.69 43.04 43.29 6,185,011 -0.11(-0.26%)
Mar 07, 2005 42.82 43.49 42.62 43.40 8,403,530 -0.06(-0.14%)
Mar 04, 2005 42.90 43.73 42.43 43.46 8,899,862 +0.71(+1.67%)
Mar 03, 2005 41.28 43.23 41.18 42.75 11,940,317 +1.58(+3.83%)
Mar 02, 2005 40.54 41.26 40.48 41.17 5,929,256 +0.60(+1.49%)
Mar 01, 2005 40.93 41.12 40.39 40.57 5,748,051 -0.36(-0.87%)
Feb 28, 2005 40.87 40.98 40.73 40.92 6,190,519 -0.01(-0.04%)
Feb 25, 2005 39.90 40.97 39.70 40.94 6,048,403 +0.78(+1.95%)
Feb 24, 2005 39.61 40.16 39.43 40.16 5,226,063 +0.91(+2.31%)
Feb 23, 2005 39.31 39.54 39.13 39.25 5,470,938 +0.42(+1.09%)
Feb 22, 2005 38.97 39.12 38.76 38.82 4,469,139 -0.47(-1.19%)
Feb 18, 2005 39.96 39.96 39.12 39.29 6,454,468 -0.66(-1.64%)
Feb 17, 2005 40.35 40.54 39.89 39.95 5,552,742 -0.19(-0.48%)
Feb 16, 2005 40.31 40.42 40.05 40.14 3,717,454 -0.38(-0.94%)
Feb 15, 2005 40.39 40.81 40.21 40.52 4,435,692 +0.29(+0.72%)
Feb 14, 2005 40.21 40.45 39.99 40.23 3,872,331 -0.07(-0.18%)
Feb 11, 2005 40.01 40.42 39.72 40.31 2,960,934 +0.21(+0.52%)
Feb 10, 2005 40.29 40.52 39.93 40.10 4,882,324 -0.19(-0.48%)
Feb 09, 2005 39.83 40.32 39.72 40.29 6,495,034 +0.46(+1.16%)
Feb 08, 2005 39.20 39.92 39.00 39.83 8,154,490 +0.74(+1.90%)
Feb 07, 2005 39.02 39.23 38.94 39.08 5,011,948 -0.06(-0.15%)
Feb 04, 2005 38.67 39.38 38.64 39.14 4,466,184 +0.43(+1.12%)
Feb 03, 2005 39.42 39.42 38.67 38.71 5,640,591 -0.17(-0.44%)
Feb 02, 2005 38.86 39.37 38.28 38.88 8,187,534 +0.89(+2.33%)
Feb 01, 2005 37.67 38.10 37.39 38.00 3,606,233 +0.33(+0.87%)
Jan 31, 2005 37.41 37.69 37.28 37.67 5,231,167 +0.51(+1.36%)
Jan 28, 2005 37.95 37.95 36.88 37.16 4,993,008 -0.78(-2.06%)
Jan 27, 2005 36.88 37.97 36.88 37.95 6,325,113 +0.83(+2.23%)
Jan 26, 2005 36.90 37.48 36.87 37.12 4,742,760 +0.01(+0.04%)
Jan 25, 2005 37.33 37.38 36.87 37.10 3,968,777 +0.15(+0.40%)
Jan 24, 2005 37.47 37.67 36.87 36.95 4,055,686 -0.32(-0.86%)
Jan 21, 2005 37.71 37.95 37.23 37.28 3,483,056 -0.62(-1.63%)
Jan 20, 2005 38.04 38.35 37.88 37.89 3,301,046 -0.38(-0.99%)
Jan 19, 2005 38.41 38.61 38.20 38.27 3,657,948 -0.35(-0.91%)
Jan 18, 2005 37.60 38.69 37.56 38.62 4,751,625 +0.72(+1.91%)
Jan 14, 2005 37.67 37.96 37.30 37.90 4,143,266 +0.21(+0.55%)
Jan 13, 2005 38.64 38.82 37.66 37.69 5,712,186 -0.98(-2.52%)
Jan 12, 2005 37.97 38.68 37.93 38.67 5,542,399 +0.83(+2.20%)
Jan 11, 2005 37.99 38.04 37.68 37.83 2,745,745 -0.12(-0.31%)
Jan 10, 2005 37.32 38.21 37.30 37.95 3,865,615 +0.50(+1.33%)
Jan 07, 2005 37.60 37.86 37.30 37.45 2,628,881 -0.13(-0.34%)
Jan 06, 2005 37.73 38.06 37.48 37.58 4,132,788 -0.25(-0.65%)
Jan 05, 2005 37.22 38.06 36.89 37.83 7,168,542 +0.62(+1.66%)
Jan 04, 2005 38.08 38.08 37.13 37.21 6,256,741 -0.74(-1.94%)
Jan 03, 2005 38.60 38.90 37.91 37.95 5,037,067 -0.60(-1.55%)
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%)
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.