Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 41.42 41.91 41.34 41.91 620,829 +0.47(+1.13%)
Aug 30, 2005 41.38 41.69 41.28 41.44 781,632 +0.09(+0.22%)
Aug 29, 2005 41.34 41.46 41.15 41.35 433,733 -0.03(-0.07%)
Aug 26, 2005 41.33 41.44 40.88 41.38 347,790 -0.21(-0.51%)
Aug 25, 2005 41.64 41.69 41.21 41.59 734,912 +0.29(+0.71%)
Aug 24, 2005 41.19 41.71 41.16 41.30 577,260 +0.12(+0.29%)
Aug 23, 2005 41.60 41.88 41.17 41.18 683,629 -0.34(-0.82%)
Aug 22, 2005 41.46 41.95 41.41 41.52 577,260 +0.29(+0.69%)
Aug 19, 2005 40.66 41.41 40.54 41.23 436,558 +0.80(+1.98%)
Aug 18, 2005 40.91 40.91 40.40 40.43 449,487 -0.47(-1.15%)
Aug 17, 2005 40.63 40.95 40.40 40.90 724,156 +0.40(+0.98%)
Aug 16, 2005 41.47 41.47 40.50 40.51 871,377 -0.96(-2.31%)
Aug 15, 2005 41.14 41.56 40.75 41.46 799,342 +0.22(+0.54%)
Aug 12, 2005 41.72 41.84 40.75 41.24 790,107 -0.51(-1.21%)
Aug 11, 2005 41.84 41.93 41.64 41.75 956,016 +0.00(+0.00%)
Aug 10, 2005 41.38 41.78 41.36 41.75 2,085,113 +0.37(+0.89%)
Aug 09, 2005 40.60 41.49 40.41 41.38 1,145,394 +0.76(+1.88%)
Aug 08, 2005 40.55 40.95 40.39 40.62 1,392,900 +0.02(+0.05%)
Aug 05, 2005 40.05 40.81 40.04 40.60 1,741,234 +0.47(+1.17%)
Aug 04, 2005 40.37 40.52 39.85 40.13 1,707,987 -0.46(-1.13%)
Aug 03, 2005 44.45 44.45 40.13 40.59 4,622,975 -4.43(-9.83%)
Aug 02, 2005 45.37 45.54 44.96 45.02 674,720 -0.27(-0.59%)
Aug 01, 2005 45.02 45.49 45.02 45.28 423,846 +0.29(+0.65%)
Jul 29, 2005 45.36 45.40 44.92 44.99 496,967 -0.48(-1.05%)
Jul 28, 2005 45.77 45.96 45.42 45.47 646,036 -0.31(-0.68%)
Jul 27, 2005 45.75 46.01 45.44 45.78 448,509 +0.03(+0.06%)
Jul 26, 2005 45.71 45.88 45.30 45.75 283,795 +0.13(+0.28%)
Jul 25, 2005 46.16 46.16 45.54 45.62 419,934 -0.48(-1.04%)
Jul 22, 2005 45.48 46.11 45.48 46.10 527,607 +0.90(+2.00%)
Jul 21, 2005 45.10 45.60 44.89 45.20 414,828 -0.02(-0.04%)
Jul 20, 2005 44.50 45.27 44.50 45.22 390,381 +0.58(+1.30%)
Jul 19, 2005 44.68 45.09 44.54 44.64 608,769 +0.44(+1.00%)
Jul 18, 2005 44.17 44.42 44.09 44.20 311,066 +0.04(+0.08%)
Jul 15, 2005 44.03 44.24 44.01 44.16 398,639 +0.03(+0.06%)
Jul 14, 2005 44.27 44.45 44.09 44.13 529,780 -0.04(-0.08%)
Jul 13, 2005 44.32 44.54 44.00 44.17 409,612 +0.03(+0.06%)
Jul 12, 2005 44.41 44.50 43.99 44.14 428,735 -0.31(-0.70%)
Jul 11, 2005 44.15 44.79 44.10 44.45 1,020,881 +0.53(+1.22%)
Jul 08, 2005 43.17 44.06 43.13 43.92 575,956 +0.66(+1.53%)
Jul 07, 2005 42.51 43.40 42.47 43.26 590,950 +0.75(+1.75%)
Jul 06, 2005 42.52 42.80 42.50 42.51 513,048 -0.16(-0.37%)
Jul 05, 2005 42.34 42.75 42.08 42.67 353,983 +0.27(+0.63%)
Jul 01, 2005 42.43 42.47 42.05 42.40 482,191 +0.08(+0.20%)
Jun 30, 2005 42.32 42.68 42.15 42.32 605,727 -0.15(-0.35%)
Jun 29, 2005 42.14 42.48 42.01 42.47 577,369 +0.24(+0.57%)
Jun 28, 2005 41.34 42.23 41.18 42.23 513,917 +0.85(+2.05%)
Jun 27, 2005 41.20 41.40 40.75 41.38 528,911 +0.19(+0.47%)
Jun 24, 2005 42.26 42.37 41.06 41.19 509,897 -1.10(-2.59%)
Jun 23, 2005 42.10 42.64 42.10 42.28 873,442 +0.18(+0.44%)
Jun 22, 2005 42.16 42.20 41.74 42.10 361,589 -0.10(-0.24%)
Jun 21, 2005 41.78 42.37 41.78 42.20 801,298 +0.40(+0.95%)
Jun 20, 2005 41.05 41.99 40.93 41.80 520,871 +0.40(+0.96%)
Jun 17, 2005 41.32 41.64 41.19 41.41 718,180 +0.29(+0.72%)
Jun 16, 2005 40.75 41.11 40.73 41.11 212,411 +0.33(+0.81%)
Jun 15, 2005 40.59 40.93 40.51 40.78 402,224 +0.41(+1.03%)
Jun 14, 2005 40.40 40.79 40.13 40.37 692,104 -0.04(-0.09%)
Jun 13, 2005 40.68 41.01 40.20 40.40 919,292 -0.28(-0.68%)
Jun 10, 2005 40.86 41.00 40.65 40.68 775,765 +0.04(+0.09%)
Jun 09, 2005 41.11 41.30 40.49 40.64 1,002,953 -0.41(-1.01%)
Jun 08, 2005 41.57 41.57 41.01 41.06 1,111,278 -0.23(-0.56%)
Jun 07, 2005 41.67 41.88 41.26 41.29 653,968 -0.38(-0.91%)
Jun 06, 2005 41.44 41.95 41.33 41.67 651,143 +0.24(+0.58%)
Jun 03, 2005 41.40 41.54 41.30 41.43 494,468 -0.02(-0.04%)
Jun 02, 2005 40.85 41.51 40.80 41.44 750,232 +0.47(+1.15%)
Jun 01, 2005 41.06 41.40 40.87 40.98 490,666 +0.10(+0.25%)
May 31, 2005 40.84 41.02 40.75 40.87 1,477,105 +0.11(+0.27%)
May 27, 2005 40.83 40.99 40.68 40.76 406,570 +0.05(+0.11%)
May 26, 2005 39.97 40.75 39.96 40.72 517,937 +0.77(+1.94%)
May 25, 2005 40.51 40.51 39.82 39.94 599,316 -0.56(-1.39%)
May 24, 2005 40.70 40.77 40.31 40.51 505,877 -0.71(-1.72%)
May 23, 2005 40.43 41.33 40.39 41.21 802,167 +0.74(+1.82%)
May 20, 2005 40.26 40.52 39.97 40.48 653,859 +0.22(+0.55%)
May 19, 2005 39.80 40.54 39.65 40.26 755,556 +0.52(+1.32%)
May 18, 2005 38.80 39.79 38.70 39.73 1,164,951 +0.97(+2.49%)
May 17, 2005 37.90 38.83 37.74 38.77 749,580 +0.64(+1.67%)
May 16, 2005 37.02 38.20 37.02 38.13 637,670 +1.19(+3.21%)
May 13, 2005 37.66 37.85 36.50 36.94 1,149,523 -1.06(-2.79%)
May 12, 2005 38.55 38.82 38.00 38.00 759,033 -0.65(-1.69%)
May 11, 2005 38.23 38.83 38.20 38.66 785,652 +0.35(+0.91%)
May 10, 2005 38.87 39.03 38.23 38.31 1,194,722 -0.63(-1.61%)
May 09, 2005 38.22 38.96 38.09 38.93 1,332,056 +0.71(+1.85%)
May 06, 2005 38.20 38.29 37.93 38.22 1,109,974 +0.77(+2.06%)
May 05, 2005 37.92 37.93 37.42 37.45 1,274,580 -0.48(-1.26%)
May 04, 2005 37.37 38.36 36.63 37.93 2,594,250 +2.23(+6.24%)
May 03, 2005 35.50 35.84 35.32 35.70 745,125 -0.11(-0.31%)
May 02, 2005 35.94 36.06 35.45 35.81 325,625 +0.20(+0.57%)
Apr 29, 2005 35.62 35.65 34.93 35.61 332,579 +0.10(+0.29%)
Apr 28, 2005 36.01 36.01 35.43 35.51 337,577 -0.52(-1.46%)
Apr 27, 2005 35.90 36.20 34.82 36.03 714,595 +0.13(+0.36%)
Apr 26, 2005 36.74 36.75 35.55 35.90 1,089,331 -0.84(-2.28%)
Apr 25, 2005 36.94 37.00 36.54 36.74 618,765 -0.18(-0.50%)
Apr 22, 2005 36.68 37.16 36.53 36.93 681,782 +0.29(+0.80%)
Apr 21, 2005 36.63 36.77 36.36 36.63 646,688 +0.34(+0.94%)
Apr 20, 2005 37.00 37.05 36.25 36.29 571,610 -0.52(-1.43%)
Apr 19, 2005 37.00 37.00 36.60 36.82 766,964 +0.11(+0.30%)
Apr 18, 2005 36.64 37.18 36.45 36.70 823,245 +0.07(+0.20%)
Apr 15, 2005 37.52 37.52 36.26 36.63 904,842 -0.89(-2.38%)
Apr 14, 2005 38.15 38.15 37.51 37.52 617,352 -0.44(-1.16%)
Apr 13, 2005 38.63 38.63 37.83 37.97 627,348 -0.89(-2.30%)
Apr 12, 2005 38.93 39.25 38.38 38.86 641,907 -0.03(-0.07%)
Apr 11, 2005 38.56 39.30 38.54 38.89 709,597 +0.41(+1.08%)
Apr 08, 2005 39.10 39.10 38.34 38.47 471,217 -0.55(-1.42%)
Apr 07, 2005 38.98 39.29 38.68 39.02 372,562 +0.35(+0.90%)
Apr 06, 2005 38.20 39.11 37.85 38.67 762,292 +0.36(+0.94%)
Apr 05, 2005 38.92 39.81 38.26 38.32 931,461 -0.52(-1.35%)
Apr 04, 2005 39.12 39.13 38.57 38.84 682,543 -0.35(-0.89%)
Apr 01, 2005 39.94 39.96 39.13 39.19 394,619 -0.64(-1.62%)
Mar 31, 2005 39.53 40.20 39.52 39.83 487,732 +0.12(+0.30%)
Mar 30, 2005 39.30 39.91 39.30 39.71 441,121 +0.52(+1.32%)
Mar 29, 2005 40.17 40.37 39.18 39.20 750,667 -1.29(-3.18%)
Mar 28, 2005 40.13 40.63 40.04 40.49 1,081,290 +0.91(+2.30%)
Mar 24, 2005 39.64 39.87 39.46 39.58 480,127 -0.04(-0.09%)
Mar 23, 2005 39.71 40.20 39.54 39.61 437,318 -0.31(-0.78%)
Mar 22, 2005 39.53 40.08 39.53 39.93 859,860 +0.20(+0.51%)
Mar 21, 2005 39.39 40.29 39.35 39.72 758,272 +0.01(+0.02%)
Mar 18, 2005 39.58 39.72 39.30 39.71 834,871 +0.15(+0.37%)
Mar 17, 2005 40.13 40.13 39.35 39.57 855,080 -0.61(-1.51%)
Mar 16, 2005 40.50 40.56 39.83 40.17 1,170,493 -0.31(-0.77%)
Mar 15, 2005 40.31 40.57 39.90 40.49 682,108 +0.36(+0.89%)
Mar 14, 2005 40.40 40.63 39.81 40.13 741,866 -0.44(-1.09%)
Mar 11, 2005 40.45 40.99 40.21 40.57 593,884 +0.22(+0.55%)
Mar 10, 2005 40.94 41.09 40.13 40.35 645,058 -0.61(-1.48%)
Mar 09, 2005 41.00 41.29 40.77 40.96 1,038,156 -0.14(-0.34%)
Mar 08, 2005 41.14 41.53 40.82 41.09 1,275,340 -0.17(-0.42%)
Mar 07, 2005 40.65 41.74 40.36 41.27 1,135,398 +0.65(+1.61%)
Mar 04, 2005 38.15 41.17 38.15 40.62 3,171,837 +2.70(+7.11%)
Mar 03, 2005 39.81 40.31 37.70 37.92 4,891,668 -3.52(-8.49%)
Mar 02, 2005 41.74 42.57 41.33 41.44 1,506,006 -0.53(-1.27%)
Mar 01, 2005 44.09 44.09 41.84 41.97 2,512,110 +0.99(+2.43%)
Feb 28, 2005 40.30 41.19 40.30 40.98 829,438 +0.67(+1.67%)
Feb 25, 2005 39.62 40.36 39.58 40.30 305,090 +0.54(+1.37%)
Feb 24, 2005 39.27 39.85 39.09 39.76 594,753 +0.46(+1.17%)
Feb 23, 2005 39.21 39.51 39.00 39.30 451,986 +0.20(+0.52%)
Feb 22, 2005 39.32 39.66 38.86 39.10 501,639 -0.39(-0.98%)
Feb 18, 2005 39.58 39.76 39.44 39.48 424,172 +0.00(+0.00%)
Feb 17, 2005 39.90 40.12 39.45 39.48 186,118 -0.33(-0.83%)
Feb 16, 2005 39.70 39.83 39.25 39.82 287,272 +0.15(+0.37%)
Feb 15, 2005 40.27 40.31 39.12 39.67 426,888 -0.67(-1.67%)
Feb 14, 2005 39.16 40.47 39.16 40.34 593,449 +1.09(+2.77%)
Feb 11, 2005 38.94 39.34 38.60 39.25 527,390 +0.31(+0.80%)
Feb 10, 2005 38.84 38.98 38.39 38.94 733,283 +0.01(+0.02%)
Feb 09, 2005 39.50 39.53 38.85 38.93 549,989 -0.57(-1.44%)
Feb 08, 2005 40.19 40.19 39.39 39.50 628,435 -0.69(-1.72%)
Feb 07, 2005 40.40 40.56 39.96 40.19 495,881 -0.48(-1.18%)
Feb 04, 2005 39.67 41.53 39.67 40.67 1,421,367 +0.93(+2.34%)
Feb 03, 2005 39.48 39.74 39.31 39.74 646,905 +0.09(+0.23%)
Feb 02, 2005 38.93 39.78 38.75 39.65 870,074 +0.92(+2.38%)
Feb 01, 2005 38.56 38.78 38.38 38.73 432,103 +0.17(+0.43%)
Jan 31, 2005 38.20 38.78 37.99 38.56 569,763 +0.37(+0.96%)
Jan 28, 2005 38.38 38.38 37.79 38.20 551,184 -0.23(-0.60%)
Jan 27, 2005 38.11 38.60 37.92 38.43 729,914 +0.31(+0.82%)
Jan 26, 2005 37.69 38.19 37.54 38.11 630,499 +0.53(+1.42%)
Jan 25, 2005 37.26 38.13 37.26 37.58 832,155 +0.32(+0.86%)
Jan 24, 2005 37.71 37.94 37.23 37.26 1,068,252 -0.45(-1.20%)
Jan 21, 2005 38.34 38.83 37.65 37.71 2,313,714 -0.64(-1.66%)
Jan 20, 2005 35.30 38.45 35.29 38.34 4,129,266 +3.10(+8.80%)
Jan 19, 2005 35.43 35.53 35.10 35.24 951,127 -0.29(-0.80%)
Jan 18, 2005 35.41 35.67 35.20 35.53 749,146 -0.06(-0.18%)
Jan 14, 2005 35.21 35.71 35.18 35.59 534,017 +0.39(+1.10%)
Jan 13, 2005 35.22 35.54 34.97 35.20 708,076 +0.14(+0.39%)
Jan 12, 2005 35.39 35.43 34.84 35.07 827,265 -0.23(-0.65%)
Jan 11, 2005 35.76 35.76 35.19 35.30 690,691 -0.46(-1.29%)
Jan 10, 2005 35.66 36.12 35.56 35.76 1,126,815 +0.09(+0.26%)
Jan 07, 2005 35.66 35.80 35.48 35.66 912,991 +0.21(+0.60%)
Jan 06, 2005 35.48 35.66 35.20 35.45 591,276 +0.20(+0.57%)
Jan 05, 2005 35.94 35.98 35.11 35.25 992,306 -0.64(-1.79%)
Jan 04, 2005 36.36 36.45 35.72 35.89 1,253,502 -0.35(-0.96%)
Jan 03, 2005 37.05 37.37 35.99 36.24 762,835 -0.63(-1.70%)
Dec 31, 2004 36.90 37.16 36.72 36.87 487,189 -0.18(-0.50%)
Dec 30, 2004 36.86 37.30 36.71 37.05 406,896 +0.06(+0.15%)
Dec 29, 2004 36.92 37.16 36.59 37.00 469,587 +0.09(+0.25%)
Dec 28, 2004 37.18 37.28 36.70 36.91 465,567 -0.06(-0.17%)
Dec 27, 2004 37.34 37.61 36.69 36.97 538,255 -0.32(-0.86%)
Dec 23, 2004 36.50 37.66 36.50 37.29 951,996 +0.64(+1.76%)
Dec 22, 2004 35.87 36.76 35.71 36.65 908,210 +0.71(+1.97%)
Dec 21, 2004 35.55 36.01 35.51 35.94 663,637 +0.40(+1.11%)
Dec 20, 2004 35.93 35.93 35.38 35.55 1,047,935 -0.38(-1.05%)
Dec 17, 2004 35.43 36.45 35.30 35.92 1,875,852 -1.35(-3.63%)
Dec 16, 2004 37.64 37.98 36.86 37.28 711,987 -0.45(-1.20%)
Dec 15, 2004 37.28 37.86 37.28 37.73 914,838 +0.30(+0.81%)
Dec 14, 2004 36.54 37.66 36.54 37.42 1,473,302 +0.84(+2.29%)
Dec 13, 2004 36.72 36.82 36.47 36.59 747,516 -0.14(-0.38%)
Dec 10, 2004 36.91 36.94 36.49 36.72 1,476,127 +0.13(+0.35%)
Dec 09, 2004 37.83 38.29 36.36 36.59 2,513,849 -0.22(-0.60%)
Dec 08, 2004 36.84 37.14 36.67 36.82 675,154 -0.44(-1.19%)
Dec 07, 2004 37.45 37.50 36.82 37.26 906,580 -0.33(-0.88%)
Dec 06, 2004 37.55 37.97 37.23 37.59 834,110 -0.06(-0.15%)
Dec 03, 2004 37.51 38.13 37.37 37.64 361,915 -0.09(-0.24%)
Dec 02, 2004 37.87 38.29 37.65 37.74 475,346 -0.30(-0.80%)
Dec 01, 2004 37.84 38.14 37.40 38.04 744,908 +0.20(+0.54%)
Nov 30, 2004 38.06 38.07 37.51 37.84 981,549 -0.52(-1.34%)
Nov 29, 2004 38.66 39.29 38.00 38.35 417,109 -0.29(-0.74%)
Nov 26, 2004 38.82 38.89 38.55 38.64 166,561 -0.17(-0.45%)
Nov 24, 2004 38.55 38.99 38.36 38.81 794,453 +0.26(+0.67%)
Nov 23, 2004 38.61 38.68 38.20 38.55 764,357 -0.05(-0.12%)
Nov 22, 2004 38.89 39.24 38.43 38.60 1,179,402 -0.47(-1.20%)
Nov 19, 2004 39.46 39.71 38.83 39.07 811,837 -0.55(-1.39%)
Nov 18, 2004 39.81 39.96 39.24 39.62 570,741 -0.05(-0.12%)
Nov 17, 2004 39.48 40.32 39.35 39.67 1,209,715 +0.21(+0.54%)
Nov 16, 2004 40.05 40.05 39.31 39.46 2,136,071 -1.23(-3.03%)
Nov 15, 2004 41.74 43.07 40.21 40.69 3,917,289 +1.12(+2.84%)
Nov 12, 2004 39.94 40.40 39.18 39.57 856,927 -0.34(-0.85%)
Nov 11, 2004 38.93 40.03 38.81 39.91 833,350 +1.13(+2.92%)
Nov 10, 2004 39.04 39.05 38.36 38.78 972,097 -0.41(-1.06%)
Nov 09, 2004 38.94 39.58 38.94 39.19 598,664 +0.26(+0.66%)
Nov 08, 2004 39.12 39.12 38.47 38.93 868,009 -0.18(-0.47%)
Nov 05, 2004 39.43 40.59 38.89 39.12 2,799,709 +0.44(+1.14%)
Nov 04, 2004 37.74 38.84 36.68 38.67 2,986,914 +2.90(+8.10%)
Nov 03, 2004 35.43 36.24 35.37 35.78 1,476,018 +1.14(+3.30%)
Nov 02, 2004 33.93 35.03 33.62 34.63 1,416,043 +0.61(+1.79%)
Nov 01, 2004 33.59 34.98 33.46 34.03 3,209,865 -1.27(-3.60%)
Oct 29, 2004 34.88 37.28 34.73 35.30 2,244,504 +0.63(+1.83%)
Oct 28, 2004 34.47 34.83 34.30 34.66 756,316 +0.19(+0.56%)
Oct 27, 2004 34.43 34.79 34.24 34.47 1,133,117 +0.05(+0.13%)
Oct 26, 2004 34.51 34.51 34.08 34.42 1,064,776 -0.08(-0.24%)
Oct 25, 2004 34.47 34.90 34.30 34.51 986,547 -0.15(-0.43%)
Oct 22, 2004 34.89 35.06 34.57 34.65 642,994 -0.23(-0.66%)
Oct 21, 2004 34.40 35.02 34.33 34.88 711,335 +0.48(+1.39%)
Oct 20, 2004 33.87 34.44 33.73 34.40 846,714 +0.53(+1.58%)
Oct 19, 2004 33.93 34.39 33.78 33.87 751,644 -0.06(-0.16%)
Oct 18, 2004 33.92 34.07 33.56 33.93 644,189 +0.19(+0.57%)
Oct 15, 2004 33.70 33.94 33.50 33.73 642,994 -0.09(-0.27%)
Oct 14, 2004 34.65 34.65 33.70 33.82 1,141,592 -0.83(-2.39%)
Oct 13, 2004 34.71 35.20 34.49 34.65 1,535,341 +0.03(+0.08%)
Oct 12, 2004 34.27 34.65 34.13 34.62 784,348 +0.35(+1.02%)
Oct 11, 2004 33.90 34.40 33.87 34.27 457,527 +0.38(+1.11%)
Oct 08, 2004 34.55 34.55 33.77 33.90 961,232 -0.65(-1.89%)
Oct 07, 2004 34.97 34.97 34.47 34.55 770,006 -0.57(-1.62%)
Oct 06, 2004 34.65 35.12 34.38 35.12 1,150,936 +0.80(+2.33%)
Oct 05, 2004 34.12 34.45 33.95 34.32 1,515,350 +0.21(+0.62%)
Oct 04, 2004 34.38 34.61 33.82 34.11 1,590,753 +0.61(+1.81%)
Oct 01, 2004 32.77 33.69 32.71 33.50 1,421,150 +0.92(+2.82%)
Sep 30, 2004 32.03 32.72 31.79 32.58 978,942 +0.70(+2.19%)
Sep 29, 2004 31.62 32.58 31.55 31.88 688,844 +0.20(+0.64%)
Sep 28, 2004 31.15 31.98 31.06 31.68 611,159 +0.54(+1.74%)
Sep 27, 2004 31.57 31.57 30.72 31.14 996,000 -0.35(-1.11%)
Sep 24, 2004 32.01 32.01 31.38 31.49 1,382,579 -0.71(-2.20%)
Sep 23, 2004 32.75 32.76 32.08 32.19 942,978 -0.69(-2.10%)
Sep 22, 2004 32.84 33.21 32.71 32.89 1,157,780 +0.07(+0.22%)
Sep 21, 2004 33.32 33.39 32.62 32.81 1,032,398 -0.41(-1.25%)
Sep 20, 2004 33.74 33.74 33.00 33.23 852,038 -0.53(-1.58%)
Sep 17, 2004 33.35 33.82 33.28 33.76 993,283 +0.41(+1.24%)
Sep 16, 2004 32.22 33.36 32.22 33.35 1,452,984 +1.12(+3.48%)
Sep 15, 2004 32.54 32.54 32.16 32.22 1,079,009 -0.31(-0.96%)
Sep 14, 2004 32.63 32.63 32.03 32.54 1,424,083 -0.18(-0.56%)
Sep 13, 2004 30.60 33.01 30.33 32.72 2,598,814 +1.54(+4.93%)
Sep 10, 2004 30.98 31.28 30.73 31.18 929,940 +0.21(+0.68%)
Sep 09, 2004 30.51 31.11 30.42 30.97 1,893,780 +0.32(+1.05%)
Sep 08, 2004 32.58 32.58 29.88 30.65 6,773,931 -2.94(-8.74%)
Sep 07, 2004 33.59 34.20 33.33 33.58 701,557 +0.37(+1.11%)
Sep 03, 2004 34.02 34.02 33.00 33.22 1,075,423 -0.84(-2.46%)
Sep 02, 2004 33.36 34.21 33.32 34.05 865,619 +0.74(+2.21%)
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.