Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 50.25 50.63 50.07 50.60 3,894,400 +0.68(+1.36%)
Jan 28, 2005 50.97 50.98 49.54 49.92 3,717,100 -1.05(-2.06%)
Jan 27, 2005 49.54 51.00 49.54 50.97 4,708,800 +1.11(+2.23%)
Jan 26, 2005 49.56 50.34 49.52 49.86 3,530,800 +0.02(+0.04%)
Jan 25, 2005 50.15 50.21 49.52 49.84 2,954,600 +0.20(+0.40%)
Jan 24, 2005 50.33 50.60 49.52 49.64 3,019,300 -0.43(-0.86%)
Jan 21, 2005 50.65 50.98 50.01 50.07 2,593,000 -0.83(-1.63%)
Jan 20, 2005 51.10 51.51 50.88 50.90 2,457,500 -0.51(-0.99%)
Jan 19, 2005 51.60 51.86 51.31 51.41 2,723,200 -0.47(-0.91%)
Jan 18, 2005 50.50 51.97 50.45 51.88 3,537,400 +0.97(+1.91%)
Jan 14, 2005 50.60 50.99 50.10 50.91 3,084,500 +0.28(+0.55%)
Jan 13, 2005 51.90 52.15 50.59 50.63 4,252,500 -1.31(-2.52%)
Jan 12, 2005 51.00 51.96 50.95 51.94 4,126,100 +1.12(+2.20%)
Jan 11, 2005 51.03 51.10 50.62 50.82 2,044,100 -0.16(-0.31%)
Jan 10, 2005 50.13 51.33 50.10 50.98 2,877,800 +0.67(+1.33%)
Jan 07, 2005 50.50 50.85 50.10 50.31 1,957,100 -0.17(-0.34%)
Jan 06, 2005 50.68 51.12 50.34 50.48 3,076,700 -0.33(-0.65%)
Jan 05, 2005 50.00 51.13 49.55 50.81 5,336,700 +0.83(+1.66%)
Jan 04, 2005 51.15 51.15 49.88 49.98 4,657,900 -0.99(-1.94%)
Jan 03, 2005 51.85 52.25 50.92 50.97 3,749,900 -0.80(-1.55%)
Dec 31, 2004 51.77 52.09 51.69 51.77 1,675,700 -0.13(-0.25%)
Dec 30, 2004 52.25 52.50 51.62 51.90 2,591,900 -0.17(-0.33%)
Dec 29, 2004 52.65 52.66 51.77 52.07 4,026,500 -1.18(-2.22%)
Dec 28, 2004 52.97 53.54 52.97 53.25 996,600 +0.10(+0.19%)
Dec 27, 2004 53.39 53.65 52.91 53.15 1,467,500 -0.38(-0.71%)
Dec 23, 2004 53.75 53.85 53.32 53.53 1,110,900 -0.38(-0.70%)
Dec 22, 2004 53.66 54.29 53.62 53.91 1,999,100 +0.49(+0.92%)
Dec 21, 2004 53.26 53.68 52.72 53.42 2,676,400 +0.20(+0.38%)
Dec 20, 2004 53.10 53.76 53.09 53.22 2,348,100 +0.12(+0.23%)
Dec 17, 2004 52.00 53.40 51.98 53.10 5,306,600 +1.02(+1.96%)
Dec 16, 2004 52.40 52.49 51.79 52.08 3,512,700 -0.32(-0.61%)
Dec 15, 2004 52.78 52.78 52.29 52.40 3,598,200 -0.24(-0.46%)
Dec 14, 2004 52.92 53.02 52.49 52.64 3,101,600 -0.03(-0.06%)
Dec 13, 2004 54.37 54.37 52.26 52.67 2,921,900 +0.25(+0.48%)
Dec 10, 2004 52.63 52.99 52.33 52.42 4,107,600 -0.36(-0.68%)
Dec 09, 2004 52.68 52.99 52.20 52.78 4,347,100 -0.02(-0.04%)
Dec 08, 2004 53.95 53.98 52.42 52.80 4,284,000 -0.95(-1.77%)
Dec 07, 2004 54.75 55.00 53.72 53.75 2,738,000 -1.00(-1.83%)
Dec 06, 2004 55.26 55.26 54.52 54.75 2,272,900 -0.51(-0.92%)
Dec 03, 2004 54.92 55.29 54.60 55.26 3,358,700 +0.40(+0.73%)
Dec 02, 2004 54.50 54.90 54.30 54.86 2,433,500 +0.16(+0.29%)
Dec 01, 2004 53.60 54.70 53.57 54.70 2,976,100 +1.13(+2.11%)
Nov 30, 2004 53.45 54.04 53.44 53.57 2,455,500 -0.05(-0.09%)
Nov 29, 2004 54.02 54.38 53.28 53.62 2,666,800 -0.40(-0.74%)
Nov 26, 2004 54.13 54.24 53.90 54.02 1,456,100 -0.10(-0.18%)
Nov 24, 2004 54.33 54.50 53.76 54.12 3,231,200 -0.21(-0.39%)
Nov 23, 2004 53.96 54.34 53.41 54.33 3,228,500 +0.36(+0.67%)
Nov 22, 2004 53.76 53.97 53.25 53.97 3,036,900 +0.20(+0.37%)
Nov 19, 2004 54.85 54.85 53.77 53.77 2,915,200 -1.08(-1.97%)
Nov 18, 2004 55.15 55.48 54.65 54.85 3,064,900 +0.10(+0.18%)
Nov 17, 2004 54.30 55.22 54.24 54.75 4,262,400 +0.75(+1.39%)
Nov 16, 2004 54.00 54.16 53.72 54.00 2,752,200 -0.03(-0.06%)
Nov 15, 2004 53.85 54.23 53.61 54.03 3,782,300 +0.10(+0.19%)
Nov 12, 2004 54.20 54.39 53.52 53.93 2,654,800 -0.37(-0.68%)
Nov 11, 2004 53.41 54.32 53.41 54.30 4,110,600 +0.90(+1.69%)
Nov 10, 2004 52.82 53.45 52.74 53.40 4,082,800 +0.89(+1.69%)
Nov 09, 2004 51.85 52.89 51.60 52.51 4,092,700 +0.44(+0.85%)
Nov 08, 2004 51.15 52.48 51.06 52.07 4,025,700 +0.92(+1.80%)
Nov 05, 2004 50.80 51.37 50.41 51.15 4,379,900 +0.56(+1.11%)
Nov 04, 2004 50.85 50.92 50.17 50.59 4,875,700 -0.56(-1.09%)
Nov 03, 2004 51.00 52.10 50.94 51.15 5,451,100 +1.27(+2.55%)
Nov 02, 2004 50.05 50.54 49.66 49.88 2,806,900 -0.07(-0.14%)
Nov 01, 2004 50.10 50.17 49.65 49.95 2,526,500 +0.05(+0.10%)
Oct 29, 2004 49.97 50.22 49.80 49.90 2,720,200 +0.03(+0.06%)
Oct 28, 2004 50.11 50.45 49.54 49.87 4,138,500 -0.23(-0.46%)
Oct 27, 2004 51.00 51.25 49.80 50.10 5,435,700 +0.12(+0.24%)
Oct 26, 2004 48.82 50.17 48.65 49.98 3,880,000 +0.98(+2.00%)
Oct 25, 2004 49.05 49.32 48.10 49.00 4,022,100 -0.51(-1.03%)
Oct 22, 2004 49.50 50.10 49.07 49.51 2,456,400 -0.05(-0.10%)
Oct 21, 2004 48.95 49.98 48.81 49.56 3,704,100 +0.60(+1.23%)
Oct 20, 2004 49.30 49.55 48.30 48.96 3,242,100 -0.25(-0.51%)
Oct 19, 2004 49.10 50.00 48.85 49.21 3,186,000 -0.38(-0.77%)
Oct 18, 2004 49.55 49.83 49.25 49.59 3,079,100 -0.60(-1.20%)
Oct 15, 2004 50.50 51.28 50.18 50.19 3,467,700 -0.06(-0.12%)
Oct 14, 2004 50.15 51.00 50.15 50.25 3,048,600 +0.02(+0.04%)
Oct 13, 2004 50.71 51.09 49.92 50.23 2,272,300 -0.17(-0.34%)
Oct 12, 2004 50.27 50.56 49.81 50.40 2,509,300 +0.14(+0.28%)
Oct 11, 2004 50.11 50.49 49.97 50.26 2,236,000 +0.16(+0.32%)
Oct 08, 2004 51.12 51.24 49.89 50.10 3,952,100 -1.22(-2.38%)
Oct 07, 2004 52.49 52.49 51.32 51.32 1,998,800 -1.04(-1.99%)
Oct 06, 2004 51.49 52.36 51.14 52.36 2,485,700 +0.87(+1.69%)
Oct 05, 2004 52.00 52.07 51.30 51.49 3,402,200 -0.83(-1.59%)
Oct 04, 2004 52.55 52.87 50.88 52.32 4,832,900 -0.16(-0.30%)
Oct 01, 2004 51.62 52.49 51.42 52.48 3,384,700 +0.86(+1.67%)
Sep 30, 2004 50.85 51.99 50.62 51.62 3,846,000 +0.61(+1.20%)
Sep 29, 2004 51.42 51.42 50.50 51.01 5,992,800 -1.31(-2.50%)
Sep 28, 2004 52.51 52.72 51.75 52.32 3,510,700 -0.19(-0.36%)
Sep 27, 2004 52.90 53.00 52.30 52.51 2,092,500 -0.63(-1.19%)
Sep 24, 2004 52.98 53.40 52.79 53.14 2,748,300 +0.14(+0.26%)
Sep 23, 2004 53.20 53.25 52.58 53.00 4,001,900 -0.68(-1.27%)
Sep 22, 2004 54.30 54.44 53.41 53.68 2,831,300 -1.02(-1.86%)
Sep 21, 2004 54.71 55.05 54.52 54.70 2,631,700 -0.04(-0.07%)
Sep 20, 2004 54.75 55.19 54.42 54.74 2,458,000 -0.41(-0.74%)
Sep 17, 2004 54.73 55.24 54.56 55.15 3,318,500 +0.63(+1.16%)
Sep 16, 2004 53.80 54.57 53.67 54.52 2,396,600 +0.86(+1.60%)
Sep 15, 2004 54.05 54.25 53.33 53.66 1,709,100 -0.26(-0.48%)
Sep 14, 2004 54.29 54.49 53.72 53.92 1,938,800 -0.36(-0.66%)
Sep 13, 2004 54.15 54.86 53.81 54.28 2,988,800 +0.13(+0.24%)
Sep 10, 2004 52.85 54.20 52.65 54.15 3,128,100 +0.89(+1.67%)
Sep 09, 2004 53.97 54.17 53.23 53.26 2,572,000 -0.79(-1.46%)
Sep 08, 2004 53.61 54.32 53.60 54.05 3,034,500 +0.08(+0.15%)
Sep 07, 2004 53.40 54.01 53.40 53.97 2,965,800 +0.87(+1.64%)
Sep 03, 2004 53.68 53.95 53.10 53.10 2,888,500 -0.52(-0.97%)
Sep 02, 2004 52.39 53.69 52.36 53.62 2,894,000 +1.23(+2.35%)
Sep 01, 2004 52.10 52.58 51.94 52.39 2,275,100 +0.17(+0.33%)
Aug 31, 2004 51.90 52.22 51.69 52.22 2,246,400 +0.35(+0.67%)
Aug 30, 2004 51.99 52.51 51.81 51.87 1,615,000 -0.12(-0.23%)
Aug 27, 2004 52.13 52.60 51.88 51.99 1,457,000 -0.08(-0.15%)
Aug 26, 2004 52.51 52.65 51.93 52.07 3,363,600 -0.43(-0.82%)
Aug 25, 2004 51.55 52.82 51.15 52.50 7,318,100 +1.59(+3.12%)
Aug 24, 2004 50.73 51.00 50.39 50.91 1,713,800 +0.26(+0.51%)
Aug 23, 2004 50.75 50.76 50.35 50.65 2,112,700 +0.19(+0.38%)
Aug 20, 2004 50.00 50.56 49.97 50.46 3,430,000 +0.21(+0.42%)
Aug 19, 2004 50.74 50.83 49.95 50.25 2,199,900 -0.49(-0.97%)
Aug 18, 2004 50.29 50.75 49.93 50.74 2,006,100 +0.43(+0.85%)
Aug 17, 2004 51.20 51.32 50.18 50.31 3,607,200 -0.64(-1.26%)
Aug 16, 2004 49.72 51.07 49.64 50.95 4,286,400 +1.23(+2.47%)
Aug 13, 2004 49.70 49.80 49.20 49.72 2,226,700 +0.39(+0.79%)
Aug 12, 2004 49.44 49.75 48.64 49.33 2,987,600 -0.35(-0.70%)
Aug 11, 2004 49.25 49.79 48.53 49.68 2,992,200 +0.07(+0.14%)
Aug 10, 2004 48.51 49.61 48.51 49.61 3,542,600 +0.85(+1.74%)
Aug 09, 2004 48.80 48.94 48.46 48.76 2,382,900 +0.43(+0.89%)
Aug 06, 2004 49.97 49.97 48.27 48.33 3,667,000 -1.68(-3.36%)
Aug 05, 2004 51.00 51.18 50.00 50.01 2,862,300 -0.99(-1.94%)
Aug 04, 2004 50.60 51.05 50.30 51.00 3,574,400 +0.24(+0.47%)
Aug 03, 2004 50.94 51.46 50.61 50.76 3,477,700 -0.15(-0.29%)
Aug 02, 2004 50.20 51.05 50.16 50.91 2,417,200 +0.16(+0.32%)
Jul 30, 2004 49.90 51.25 49.74 50.75 4,844,300 +1.07(+2.15%)
Jul 29, 2004 49.40 49.95 49.21 49.68 2,885,700 +0.67(+1.37%)
Jul 28, 2004 48.74 49.77 48.51 49.01 4,192,600 +0.79(+1.64%)
Jul 27, 2004 47.35 48.35 47.11 48.22 2,979,300 +1.22(+2.60%)
Jul 26, 2004 47.10 47.42 46.89 47.00 2,238,500 -0.06(-0.13%)
Jul 23, 2004 47.31 47.38 46.61 47.06 2,905,500 -0.24(-0.51%)
Jul 22, 2004 47.72 48.03 46.40 47.30 6,510,000 -0.42(-0.88%)
Jul 21, 2004 48.70 49.09 47.72 47.72 3,197,200 -1.04(-2.13%)
Jul 20, 2004 48.68 48.86 48.31 48.76 2,419,800 +0.09(+0.18%)
Jul 19, 2004 49.35 49.53 48.48 48.67 2,645,900 -0.46(-0.94%)
Jul 16, 2004 49.60 49.61 49.00 49.13 2,191,100 -0.01(-0.02%)
Jul 15, 2004 49.10 49.47 48.34 49.14 3,533,600 -0.18(-0.36%)
Jul 14, 2004 50.26 50.65 49.15 49.32 2,811,600 -0.94(-1.87%)
Jul 13, 2004 50.20 50.37 49.92 50.26 2,052,000 +0.06(+0.12%)
Jul 12, 2004 49.95 50.30 49.75 50.20 2,947,400 +0.16(+0.32%)
Jul 09, 2004 49.94 50.25 49.88 50.04 2,353,100 +0.07(+0.14%)
Jul 08, 2004 49.39 50.27 48.82 49.97 3,536,200 +0.58(+1.17%)
Jul 07, 2004 49.55 49.83 49.13 49.39 2,882,300 +0.08(+0.16%)
Jul 06, 2004 49.90 50.11 49.07 49.31 4,004,200 -0.21(-0.42%)
Jul 02, 2004 49.52 49.69 48.84 49.52 2,820,700 -0.38(-0.76%)
Jul 01, 2004 50.10 50.53 49.57 49.90 3,591,700 -1.19(-2.33%)
Jun 30, 2004 50.51 51.23 50.42 51.09 2,692,000 +0.58(+1.15%)
Jun 29, 2004 49.99 50.70 49.82 50.51 3,127,500 +0.30(+0.60%)
Jun 28, 2004 51.30 51.49 50.10 50.21 2,966,400 -1.09(-2.12%)
Jun 25, 2004 50.42 51.35 50.40 51.30 4,449,200 +0.95(+1.89%)
Jun 24, 2004 50.26 50.78 50.11 50.35 2,463,300 -0.32(-0.63%)
Jun 23, 2004 49.50 50.75 49.40 50.67 3,559,100 +1.00(+2.01%)
Jun 22, 2004 49.35 49.79 49.33 49.67 2,640,700 +0.17(+0.34%)
Jun 21, 2004 49.65 49.92 49.47 49.50 2,346,100 -0.30(-0.60%)
Jun 18, 2004 49.32 49.95 49.24 49.80 4,066,600 +0.33(+0.67%)
Jun 17, 2004 49.58 49.69 49.34 49.47 3,540,400 -0.43(-0.86%)
Jun 16, 2004 49.47 50.00 49.31 49.90 3,370,100 +0.65(+1.32%)
Jun 15, 2004 49.90 49.90 48.90 49.25 7,011,800 +0.42(+0.86%)
Jun 14, 2004 48.50 48.98 48.37 48.83 4,027,300 +0.08(+0.16%)
Jun 10, 2004 48.62 48.83 48.44 48.75 2,532,500 +0.09(+0.18%)
Jun 09, 2004 48.09 48.82 48.05 48.66 3,340,400 +0.57(+1.19%)
Jun 08, 2004 48.00 48.13 47.62 48.09 3,664,400 -0.04(-0.08%)
Jun 07, 2004 47.50 48.40 47.47 48.13 5,770,800 +1.23(+2.62%)
Jun 04, 2004 46.30 47.03 46.20 46.90 2,832,700 +0.80(+1.74%)
Jun 03, 2004 46.45 46.65 46.10 46.10 2,363,100 -0.65(-1.39%)
Jun 02, 2004 47.22 47.22 45.90 46.75 4,115,400 +0.87(+1.90%)
Jun 01, 2004 45.90 46.30 45.51 45.88 4,211,300 +0.08(+0.17%)
May 28, 2004 46.00 46.50 45.45 45.80 5,323,600 -0.40(-0.87%)
May 27, 2004 45.00 46.62 44.91 46.20 6,691,500 +1.44(+3.22%)
May 26, 2004 44.35 44.98 44.13 44.76 3,432,900 +0.06(+0.13%)
May 25, 2004 44.55 44.92 44.25 44.70 3,989,900 +0.14(+0.31%)
May 24, 2004 44.22 44.60 44.02 44.56 3,803,600 +1.16(+2.67%)
May 21, 2004 43.15 43.46 43.00 43.40 2,493,000 +0.48(+1.12%)
May 20, 2004 43.14 43.22 42.75 42.92 2,281,200 -0.46(-1.06%)
May 19, 2004 43.10 44.11 43.04 43.38 3,016,800 +0.36(+0.84%)
May 18, 2004 42.84 43.20 42.70 43.02 1,477,200 +0.29(+0.68%)
May 17, 2004 42.70 43.61 42.49 42.73 2,454,500 -0.71(-1.63%)
May 14, 2004 43.10 43.59 42.95 43.44 2,710,000 -0.18(-0.41%)
May 13, 2004 43.63 43.84 43.18 43.62 2,008,300 +0.04(+0.09%)
May 12, 2004 43.20 43.58 42.70 43.58 2,763,300 +0.40(+0.93%)
May 11, 2004 42.50 43.36 42.41 43.18 3,322,000 +0.59(+1.39%)
May 10, 2004 43.00 43.28 42.29 42.59 3,666,900 -0.81(-1.87%)
May 07, 2004 43.60 44.05 43.31 43.40 2,263,900 -0.53(-1.21%)
May 06, 2004 43.68 44.30 43.50 43.93 3,401,400 +0.17(+0.39%)
May 05, 2004 43.13 44.09 43.00 43.76 2,519,100 +0.48(+1.11%)
May 04, 2004 43.58 43.66 43.01 43.28 3,223,200 -0.30(-0.69%)
May 03, 2004 43.25 44.00 43.20 43.58 2,806,900 +0.89(+2.08%)
Apr 30, 2004 43.25 43.28 42.60 42.69 2,675,700 -0.56(-1.29%)
Apr 29, 2004 44.03 44.15 43.07 43.25 2,485,400 -0.78(-1.77%)
Apr 28, 2004 44.05 44.90 43.55 44.03 6,048,100 +0.48(+1.10%)
Apr 27, 2004 43.24 44.00 43.24 43.55 2,892,200 +0.31(+0.72%)
Apr 26, 2004 43.15 43.50 42.93 43.24 3,311,100 +0.79(+1.86%)
Apr 23, 2004 42.16 42.75 41.87 42.45 2,225,600 +0.18(+0.43%)
Apr 22, 2004 41.70 42.63 41.35 42.27 3,583,200 +1.42(+3.48%)
Apr 21, 2004 40.49 41.22 40.31 40.85 2,137,500 +0.30(+0.74%)
Apr 20, 2004 41.47 41.70 40.55 40.55 2,292,100 -0.94(-2.27%)
Apr 19, 2004 41.63 41.71 41.39 41.49 1,312,800 -0.01(-0.02%)
Apr 16, 2004 42.03 42.24 41.40 41.50 2,625,100 -0.03(-0.07%)
Apr 15, 2004 41.85 42.03 41.11 41.53 1,516,200 -0.04(-0.10%)
Apr 14, 2004 41.73 41.90 41.42 41.57 1,666,800 -0.21(-0.50%)
Apr 13, 2004 42.17 42.60 41.68 41.78 2,586,000 -0.37(-0.88%)
Apr 12, 2004 41.70 42.19 41.60 42.15 1,606,200 +0.80(+1.93%)
Apr 08, 2004 41.95 42.23 41.20 41.35 2,152,000 -0.41(-0.98%)
Apr 07, 2004 42.16 42.36 41.51 41.76 2,845,300 -0.60(-1.42%)
Apr 06, 2004 42.35 42.40 42.11 42.36 1,925,000 -0.18(-0.42%)
Apr 05, 2004 41.85 42.58 41.85 42.54 2,391,800 +0.70(+1.67%)
Apr 02, 2004 41.10 42.04 41.05 41.84 3,273,200 +1.07(+2.62%)
Apr 01, 2004 41.07 41.27 40.60 40.77 2,315,900 -0.30(-0.73%)
Mar 31, 2004 40.50 41.35 40.32 41.07 3,416,500 +0.74(+1.83%)
Mar 30, 2004 39.80 40.43 39.70 40.33 2,467,300 +0.40(+1.00%)
Mar 29, 2004 39.80 40.02 39.60 39.93 2,133,500 +0.58(+1.47%)
Mar 26, 2004 39.52 39.77 39.10 39.35 3,591,900 -0.37(-0.93%)
Mar 25, 2004 39.25 39.90 39.10 39.72 2,025,300 +0.69(+1.77%)
Mar 24, 2004 38.73 39.27 38.34 39.03 3,381,100 -0.08(-0.20%)
Mar 23, 2004 38.93 39.89 38.93 39.11 3,495,900 +0.43(+1.11%)
Mar 22, 2004 38.43 38.90 38.04 38.68 4,475,800 -0.75(-1.90%)
Mar 19, 2004 39.72 40.05 39.37 39.43 2,732,400 -0.29(-0.73%)
Mar 18, 2004 39.75 39.93 39.30 39.72 2,352,800 -0.08(-0.20%)
Mar 17, 2004 39.55 39.89 39.48 39.80 2,581,800 +0.39(+0.99%)
Mar 16, 2004 38.98 39.59 38.98 39.41 3,629,000 -0.37(-0.93%)
Mar 15, 2004 39.95 40.46 39.43 39.78 3,114,000 -0.52(-1.29%)
Mar 12, 2004 40.08 40.39 38.87 40.30 4,599,100 +0.15(+0.37%)
Mar 11, 2004 41.00 41.12 40.07 40.15 3,113,400 -0.97(-2.36%)
Mar 10, 2004 41.75 41.75 40.73 41.12 3,745,800 -0.56(-1.34%)
Mar 09, 2004 42.20 42.70 41.41 41.68 3,561,800 -0.74(-1.74%)
Mar 08, 2004 42.72 42.85 42.40 42.42 2,552,800 -0.30(-0.70%)
Mar 05, 2004 42.55 42.90 42.14 42.72 3,163,700 +0.09(+0.21%)
Mar 04, 2004 42.87 43.00 42.22 42.63 2,423,400 -0.43(-1.00%)
Mar 03, 2004 43.07 43.40 42.96 43.06 2,838,400 -0.27(-0.62%)
Mar 02, 2004 43.55 43.86 42.98 43.33 2,843,200 -0.44(-1.01%)
Mar 01, 2004 43.38 43.87 43.00 43.77 2,622,000 +0.40(+0.92%)
Feb 27, 2004 42.65 43.57 42.65 43.37 6,752,700 +0.93(+2.19%)
Feb 26, 2004 43.00 43.72 41.97 42.44 7,138,600 -1.38(-3.15%)
Feb 25, 2004 43.22 44.06 43.09 43.82 3,079,600 +0.60(+1.39%)
Feb 24, 2004 43.30 43.73 42.90 43.22 3,146,900 -0.40(-0.92%)
Feb 23, 2004 44.54 44.57 43.09 43.62 4,039,400 -0.72(-1.62%)
Feb 20, 2004 44.65 44.94 44.30 44.34 3,277,100 -0.18(-0.40%)
Feb 19, 2004 44.90 44.96 44.40 44.52 3,531,800 -0.07(-0.16%)
Feb 18, 2004 44.90 45.10 44.38 44.59 2,962,600 -0.01(-0.02%)
Feb 17, 2004 44.60 44.75 44.39 44.60 2,101,100 +0.15(+0.34%)
Feb 13, 2004 44.20 44.66 44.17 44.45 1,935,900 +0.08(+0.18%)
Feb 12, 2004 44.30 44.48 44.02 44.37 1,798,300 -0.12(-0.27%)
Feb 11, 2004 43.60 44.61 43.32 44.49 3,146,000 +0.72(+1.64%)
Feb 10, 2004 43.82 43.90 43.50 43.77 2,803,500 -0.19(-0.43%)
Feb 09, 2004 44.20 44.35 43.72 43.96 3,042,800 -0.39(-0.88%)
Feb 06, 2004 44.36 45.02 43.99 44.35 4,877,300 -0.01(-0.02%)
Feb 05, 2004 43.63 44.45 43.58 44.36 3,405,300 +0.80(+1.84%)
Feb 04, 2004 43.10 44.25 43.05 43.56 5,417,700 +0.46(+1.07%)
Feb 03, 2004 42.54 43.48 42.21 43.10 3,800,700 +0.56(+1.32%)
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.