Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 41.02 41.26 40.77 41.09 5,600,497 +0.16(+0.40%)
Jul 28, 2005 40.37 40.97 40.34 40.92 5,820,268 +0.58(+1.43%)
Jul 27, 2005 40.59 40.65 40.17 40.35 5,831,037 -0.07(-0.18%)
Jul 26, 2005 40.89 40.89 40.42 40.42 4,862,696 -0.21(-0.53%)
Jul 25, 2005 41.00 41.25 40.49 40.63 5,372,330 -0.30(-0.72%)
Jul 22, 2005 40.98 41.06 40.54 40.93 5,216,812 +0.09(+0.21%)
Jul 21, 2005 41.15 41.31 40.69 40.84 5,110,760 -0.07(-0.17%)
Jul 20, 2005 40.60 40.95 40.53 40.91 5,162,234 +0.21(+0.53%)
Jul 19, 2005 40.85 41.01 40.53 40.70 7,721,904 -0.13(-0.32%)
Jul 18, 2005 41.33 41.71 40.69 40.83 8,453,316 -0.50(-1.22%)
Jul 15, 2005 41.53 42.04 41.13 41.33 6,523,388 +0.01(+0.03%)
Jul 14, 2005 41.15 41.62 41.13 41.32 5,095,792 +0.17(+0.41%)
Jul 13, 2005 41.14 41.32 40.82 41.15 6,022,333 +0.14(+0.33%)
Jul 12, 2005 41.71 41.71 41.01 41.02 6,732,206 -0.69(-1.66%)
Jul 11, 2005 41.30 41.72 41.10 41.71 6,771,816 +0.62(+1.51%)
Jul 08, 2005 40.49 41.22 40.32 41.09 6,105,933 +0.65(+1.61%)
Jul 07, 2005 39.44 40.49 39.10 40.44 6,817,814 +0.54(+1.35%)
Jul 06, 2005 40.34 40.34 39.90 39.90 6,851,948 -0.43(-1.07%)
Jul 05, 2005 40.01 40.47 39.99 40.33 7,300,068 +0.34(+0.85%)
Jul 01, 2005 39.61 40.06 38.91 39.99 16,183,434 +0.38(+0.97%)
Jun 30, 2005 40.67 40.84 39.58 39.61 26,936,310 -2.05(-4.92%)
Jun 29, 2005 42.22 42.23 41.62 41.66 4,076,889 -0.58(-1.37%)
Jun 28, 2005 41.80 42.30 41.66 42.24 5,490,612 +0.72(+1.73%)
Jun 27, 2005 41.46 41.81 41.36 41.52 4,166,695 +0.17(+0.41%)
Jun 24, 2005 41.50 41.81 41.25 41.35 7,308,647 -0.21(-0.51%)
Jun 23, 2005 42.85 42.87 41.41 41.56 8,646,619 -1.10(-2.58%)
Jun 22, 2005 42.65 43.01 42.36 42.67 7,260,824 +0.38(+0.89%)
Jun 21, 2005 42.40 42.73 42.18 42.29 5,151,647 +0.00(+0.00%)
Jun 20, 2005 42.46 42.67 42.23 42.29 4,163,957 +0.15(+0.35%)
Jun 17, 2005 42.55 43.03 42.10 42.14 7,190,731 +0.14(+0.33%)
Jun 16, 2005 41.71 42.17 41.50 42.00 4,190,425 +0.30(+0.71%)
Jun 15, 2005 42.13 42.21 41.53 41.71 4,768,509 -0.29(-0.69%)
Jun 14, 2005 41.97 42.21 41.83 42.00 4,313,635 +0.31(+0.75%)
Jun 13, 2005 41.61 42.16 41.42 41.69 4,666,473 +0.16(+0.40%)
Jun 10, 2005 41.93 41.95 41.31 41.52 5,068,777 -0.21(-0.51%)
Jun 09, 2005 41.94 42.20 41.53 41.73 4,966,558 -0.21(-0.50%)
Jun 08, 2005 42.14 42.17 41.83 41.94 3,728,615 +0.12(+0.29%)
Jun 07, 2005 41.91 42.43 41.75 41.82 4,974,224 +0.10(+0.24%)
Jun 06, 2005 41.56 41.77 41.41 41.72 2,940,799 +0.09(+0.21%)
Jun 03, 2005 41.96 42.10 41.50 41.64 4,208,313 -0.31(-0.74%)
Jun 02, 2005 42.19 42.25 41.82 41.95 4,050,787 -0.24(-0.56%)
Jun 01, 2005 42.06 42.62 41.89 42.18 3,807,469 +0.19(+0.46%)
May 31, 2005 42.19 42.34 41.99 41.99 6,091,148 -0.18(-0.43%)
May 27, 2005 42.15 42.43 42.15 42.17 2,759,361 +0.00(+0.00%)
May 26, 2005 42.62 42.62 41.94 42.17 5,569,649 -0.04(-0.10%)
May 25, 2005 42.83 42.83 42.18 42.22 4,727,256 -0.62(-1.45%)
May 24, 2005 42.80 42.99 42.70 42.84 4,131,649 -0.19(-0.43%)
May 23, 2005 42.35 43.41 42.24 43.02 5,407,559 +0.81(+1.91%)
May 20, 2005 42.62 42.62 41.83 42.22 6,325,156 -0.44(-1.03%)
May 19, 2005 42.79 42.83 42.49 42.66 4,000,955 -0.13(-0.31%)
May 18, 2005 42.17 42.96 42.05 42.79 4,102,078 +0.60(+1.42%)
May 17, 2005 41.66 42.27 41.50 42.19 4,406,910 +0.32(+0.77%)
May 16, 2005 41.62 41.99 41.46 41.87 3,526,185 +0.44(+1.07%)
May 13, 2005 41.67 41.79 41.14 41.42 4,661,362 -0.09(-0.22%)
May 12, 2005 42.32 42.32 41.45 41.52 4,329,150 -0.66(-1.57%)
May 11, 2005 42.07 42.23 41.64 42.18 5,122,259 +0.21(+0.50%)
May 10, 2005 42.50 42.50 41.63 41.97 7,058,394 -0.61(-1.44%)
May 09, 2005 42.28 42.58 42.07 42.58 4,217,805 +0.22(+0.52%)
May 06, 2005 42.50 42.86 42.28 42.36 4,173,084 -0.08(-0.18%)
May 05, 2005 42.38 42.70 42.24 42.44 4,746,240 +0.07(+0.16%)
May 04, 2005 42.02 42.53 41.73 42.38 5,499,921 +0.32(+0.77%)
May 03, 2005 42.10 42.34 41.78 42.05 5,734,477 -0.07(-0.16%)
May 02, 2005 41.89 42.26 41.77 42.12 5,173,916 +0.22(+0.54%)
Apr 29, 2005 41.48 41.96 41.06 41.89 5,395,330 +0.68(+1.65%)
Apr 28, 2005 41.58 41.65 41.15 41.21 5,865,536 -0.75(-1.79%)
Apr 27, 2005 41.56 42.10 41.24 41.96 5,020,040 +0.26(+0.62%)
Apr 26, 2005 42.47 42.64 41.71 41.71 4,973,859 -0.76(-1.78%)
Apr 25, 2005 42.55 42.86 42.30 42.46 4,492,701 +0.25(+0.58%)
Apr 22, 2005 42.68 42.69 41.84 42.22 4,957,249 -0.45(-1.07%)
Apr 21, 2005 42.13 42.85 41.81 42.67 6,676,716 +1.09(+2.62%)
Apr 20, 2005 42.28 42.51 41.36 41.58 8,983,759 -0.56(-1.34%)
Apr 19, 2005 41.91 42.84 41.91 42.15 13,050,974 +0.56(+1.36%)
Apr 18, 2005 43.83 43.83 41.30 41.58 24,161,432 -2.72(-6.13%)
Apr 15, 2005 45.14 45.19 44.11 44.30 8,462,808 -0.83(-1.85%)
Apr 14, 2005 45.96 45.98 45.01 45.13 5,853,124 -1.01(-2.18%)
Apr 13, 2005 46.55 46.76 45.91 46.14 4,188,417 -0.56(-1.21%)
Apr 12, 2005 46.15 46.82 45.76 46.70 4,211,051 +0.43(+0.92%)
Apr 11, 2005 46.43 46.50 46.12 46.28 2,898,634 -0.04(-0.09%)
Apr 08, 2005 46.57 46.76 46.29 46.32 3,031,336 -0.33(-0.72%)
Apr 07, 2005 46.62 46.79 46.45 46.65 3,891,435 +0.19(+0.40%)
Apr 06, 2005 46.57 46.91 46.44 46.47 4,259,423 +0.19(+0.41%)
Apr 05, 2005 46.39 46.57 45.94 46.28 5,226,303 -0.13(-0.27%)
Apr 04, 2005 46.69 46.80 46.33 46.40 4,469,701 -0.23(-0.49%)
Apr 01, 2005 47.11 47.23 46.61 46.63 4,186,774 -0.31(-0.67%)
Mar 31, 2005 47.09 47.44 46.88 46.94 4,763,033 -0.16(-0.34%)
Mar 30, 2005 46.48 47.16 46.48 47.10 3,648,847 +0.73(+1.57%)
Mar 29, 2005 46.67 47.15 46.35 46.38 5,024,604 -0.28(-0.61%)
Mar 28, 2005 46.73 46.98 46.63 46.66 2,849,898 -0.06(-0.13%)
Mar 24, 2005 46.70 46.92 46.51 46.72 3,365,190 +0.12(+0.25%)
Mar 23, 2005 46.65 46.84 46.36 46.61 4,319,294 -0.17(-0.36%)
Mar 22, 2005 46.83 47.50 46.75 46.77 3,808,929 -0.16(-0.34%)
Mar 21, 2005 47.11 47.22 46.74 46.93 3,094,493 -0.27(-0.57%)
Mar 18, 2005 47.33 47.69 46.87 47.20 9,610,214 +0.10(+0.22%)
Mar 17, 2005 47.04 47.37 46.80 47.10 3,643,006 -0.02(-0.03%)
Mar 16, 2005 46.92 47.60 46.92 47.11 5,035,921 +0.08(+0.16%)
Mar 15, 2005 47.11 47.53 47.04 47.04 4,014,462 -0.02(-0.05%)
Mar 14, 2005 46.98 47.39 46.71 47.06 4,708,820 +0.15(+0.32%)
Mar 11, 2005 47.47 47.66 46.85 46.91 4,373,871 -0.56(-1.18%)
Mar 10, 2005 47.17 47.54 46.70 47.47 4,606,237 +0.29(+0.62%)
Mar 09, 2005 47.22 47.56 47.14 47.18 4,679,798 -0.14(-0.30%)
Mar 08, 2005 47.34 47.59 47.17 47.32 4,922,932 -0.18(-0.38%)
Mar 07, 2005 47.37 47.91 47.31 47.50 6,607,536 +0.14(+0.29%)
Mar 04, 2005 46.68 47.49 46.63 47.37 5,305,888 +0.85(+1.84%)
Mar 03, 2005 46.55 46.55 45.76 46.51 4,404,354 +0.19(+0.40%)
Mar 02, 2005 46.24 46.62 46.03 46.33 3,983,614 +0.05(+0.11%)
Mar 01, 2005 45.99 46.57 45.83 46.28 4,179,838 +0.29(+0.63%)
Feb 28, 2005 46.35 46.37 45.88 45.99 3,948,750 -0.36(-0.78%)
Feb 25, 2005 46.13 46.51 45.85 46.35 4,110,840 +0.18(+0.39%)
Feb 24, 2005 45.90 46.17 45.45 46.17 4,914,171 +0.19(+0.42%)
Feb 23, 2005 45.84 46.18 45.70 45.98 5,619,116 -0.08(-0.17%)
Feb 22, 2005 46.79 47.03 45.94 46.05 5,456,661 -0.82(-1.74%)
Feb 18, 2005 46.99 47.39 46.84 46.87 5,397,703 -0.09(-0.19%)
Feb 17, 2005 47.38 47.55 46.96 46.96 5,318,483 -0.60(-1.26%)
Feb 16, 2005 46.84 47.65 46.77 47.55 5,407,194 +0.44(+0.94%)
Feb 15, 2005 46.57 47.15 46.41 47.11 6,851,583 +0.76(+1.63%)
Feb 14, 2005 46.28 46.54 46.10 46.35 3,673,489 +0.31(+0.68%)
Feb 11, 2005 46.01 46.30 45.60 46.04 4,705,900 +0.08(+0.17%)
Feb 10, 2005 45.68 46.06 45.66 45.96 3,496,067 +0.30(+0.66%)
Feb 09, 2005 46.21 46.22 45.58 45.66 3,250,559 -0.54(-1.17%)
Feb 08, 2005 45.77 46.35 45.62 46.21 3,687,179 +0.25(+0.55%)
Feb 07, 2005 46.05 46.29 45.89 45.95 3,130,817 -0.11(-0.24%)
Feb 04, 2005 45.77 46.13 45.70 46.06 4,474,447 +0.41(+0.89%)
Feb 03, 2005 45.69 45.84 45.44 45.66 4,224,559 +0.00(+0.00%)
Feb 02, 2005 45.89 45.90 45.59 45.66 5,308,078 -0.41(-0.88%)
Feb 01, 2005 46.21 46.40 45.91 46.06 5,494,628 -0.15(-0.33%)
Jan 31, 2005 45.80 46.29 45.80 46.22 5,112,220 +0.61(+1.33%)
Jan 28, 2005 45.41 45.69 45.36 45.61 3,735,733 +0.20(+0.43%)
Jan 27, 2005 45.47 45.74 45.16 45.41 4,680,345 -0.29(-0.64%)
Jan 26, 2005 45.45 45.97 45.45 45.70 5,329,070 +0.33(+0.72%)
Jan 25, 2005 45.01 45.48 44.93 45.37 6,352,901 +0.66(+1.47%)
Jan 24, 2005 44.65 44.90 44.26 44.72 7,385,859 +0.19(+0.43%)
Jan 21, 2005 45.33 45.54 44.47 44.52 7,775,021 -0.92(-2.03%)
Jan 20, 2005 45.31 45.77 44.97 45.44 5,903,138 +0.43(+0.95%)
Jan 19, 2005 45.20 45.36 44.98 45.02 8,903,992 +0.08(+0.18%)
Jan 18, 2005 46.01 46.57 44.72 44.93 13,071,965 -1.07(-2.32%)
Jan 14, 2005 45.90 46.16 45.53 46.00 5,626,052 +0.10(+0.21%)
Jan 13, 2005 46.38 46.84 45.75 45.90 7,616,034 -0.64(-1.38%)
Jan 12, 2005 46.34 46.57 46.02 46.54 7,636,295 +0.14(+0.29%)
Jan 11, 2005 45.99 46.56 45.94 46.41 8,683,309 +0.42(+0.92%)
Jan 10, 2005 45.09 46.18 45.09 45.99 7,928,714 +0.90(+1.99%)
Jan 07, 2005 44.65 45.36 44.51 45.09 6,010,833 +0.46(+1.03%)
Jan 06, 2005 44.31 45.14 44.28 44.63 5,502,477 +0.40(+0.90%)
Jan 05, 2005 44.76 44.90 44.23 44.23 5,284,897 -0.55(-1.22%)
Jan 04, 2005 45.14 45.48 44.74 44.78 6,652,621 -0.37(-0.81%)
Jan 03, 2005 45.02 45.69 44.95 45.14 5,826,474 +0.18(+0.40%)
Dec 31, 2004 45.32 45.35 44.96 44.96 2,629,945 -0.37(-0.82%)
Dec 30, 2004 45.31 45.49 45.28 45.33 2,321,280 +0.01(+0.01%)
Dec 29, 2004 45.33 45.47 45.19 45.33 3,094,310 -0.14(-0.30%)
Dec 28, 2004 45.14 45.47 45.09 45.47 3,871,356 +0.46(+1.02%)
Dec 27, 2004 45.25 45.47 45.01 45.01 4,044,945 -0.22(-0.48%)
Dec 23, 2004 44.85 45.46 44.85 45.22 5,532,777 +0.57(+1.28%)
Dec 22, 2004 44.38 44.74 44.24 44.65 5,258,794 +0.22(+0.51%)
Dec 21, 2004 44.25 44.47 44.16 44.43 5,130,473 +0.19(+0.43%)
Dec 20, 2004 43.94 44.56 43.94 44.24 6,463,334 +0.07(+0.16%)
Dec 17, 2004 44.05 44.32 43.85 44.17 11,487,208 +0.39(+0.90%)
Dec 16, 2004 43.36 44.16 43.28 43.77 8,860,366 +0.44(+1.02%)
Dec 15, 2004 43.21 43.52 43.12 43.33 7,637,025 +0.32(+0.75%)
Dec 14, 2004 43.01 43.39 42.98 43.01 6,224,032 +0.01(+0.03%)
Dec 13, 2004 43.31 43.53 42.80 42.99 7,100,011 -0.18(-0.41%)
Dec 10, 2004 43.06 43.38 43.03 43.17 4,867,077 -0.09(-0.22%)
Dec 09, 2004 43.31 43.44 43.02 43.26 7,037,585 -0.15(-0.34%)
Dec 08, 2004 43.28 43.61 43.25 43.41 4,404,172 +0.20(+0.47%)
Dec 07, 2004 44.17 44.37 43.20 43.21 6,399,812 -0.82(-1.87%)
Dec 06, 2004 44.24 44.29 43.97 44.03 4,395,775 -0.39(-0.88%)
Dec 03, 2004 43.89 44.82 43.75 44.42 9,018,805 +0.64(+1.46%)
Dec 02, 2004 43.94 44.24 43.61 43.78 5,442,971 -0.30(-0.67%)
Dec 01, 2004 43.55 44.07 43.55 44.07 6,997,975 +0.47(+1.08%)
Nov 30, 2004 43.83 44.11 43.53 43.60 7,861,177 -0.22(-0.51%)
Nov 29, 2004 43.94 44.18 43.48 43.83 5,689,391 -0.09(-0.20%)
Nov 26, 2004 43.83 44.07 43.83 43.92 2,078,328 -0.05(-0.11%)
Nov 24, 2004 43.92 44.09 43.85 43.96 4,775,080 +0.01(+0.01%)
Nov 23, 2004 44.23 44.24 43.85 43.96 5,410,480 -0.27(-0.62%)
Nov 22, 2004 44.35 44.35 44.03 44.23 5,132,846 -0.12(-0.26%)
Nov 19, 2004 45.02 45.06 44.25 44.35 4,692,940 -0.78(-1.72%)
Nov 18, 2004 44.92 45.22 44.92 45.13 3,990,185 +0.08(+0.17%)
Nov 17, 2004 44.91 45.42 44.76 45.05 5,147,266 +0.25(+0.56%)
Nov 16, 2004 45.03 45.04 44.69 44.80 5,157,306 -0.28(-0.62%)
Nov 15, 2004 45.36 45.42 44.94 45.08 5,575,673 -0.22(-0.48%)
Nov 12, 2004 44.92 45.30 44.87 45.30 4,886,243 +0.44(+0.98%)
Nov 11, 2004 44.57 44.93 44.33 44.86 4,650,045 +0.56(+1.27%)
Nov 10, 2004 44.45 44.55 44.12 44.29 5,240,906 -0.19(-0.42%)
Nov 09, 2004 44.72 44.84 44.27 44.48 3,848,357 -0.10(-0.23%)
Nov 08, 2004 44.59 44.81 44.28 44.58 5,419,424 -0.01(-0.02%)
Nov 05, 2004 43.01 44.72 43.01 44.59 12,314,816 +1.82(+4.25%)
Nov 04, 2004 41.38 42.81 41.12 42.78 11,386,450 +1.53(+3.71%)
Nov 03, 2004 41.64 42.57 41.14 41.25 10,125,690 -0.32(-0.78%)
Nov 02, 2004 41.83 42.59 41.42 41.57 7,105,487 -0.56(-1.34%)
Nov 01, 2004 42.46 42.46 41.71 42.13 5,303,333 -0.36(-0.85%)
Oct 29, 2004 42.16 42.58 42.16 42.50 3,855,841 +0.23(+0.54%)
Oct 28, 2004 42.20 42.63 42.13 42.27 4,111,935 -0.23(-0.54%)
Oct 27, 2004 41.53 42.63 41.35 42.50 6,450,922 +0.74(+1.77%)
Oct 26, 2004 41.31 41.78 41.23 41.76 6,649,336 +0.36(+0.86%)
Oct 25, 2004 41.29 41.67 41.12 41.40 5,342,030 -0.17(-0.41%)
Oct 22, 2004 42.65 42.73 41.42 41.57 7,309,743 -0.94(-2.22%)
Oct 21, 2004 42.16 42.61 41.94 42.51 7,415,612 +0.44(+1.04%)
Oct 20, 2004 41.38 42.24 41.00 42.07 9,760,257 +0.77(+1.87%)
Oct 19, 2004 42.07 42.19 41.23 41.30 8,939,768 -0.39(-0.93%)
Oct 18, 2004 41.09 41.98 40.16 41.69 26,412,986 -1.03(-2.41%)
Oct 15, 2004 42.54 43.03 42.54 42.72 5,851,116 +0.21(+0.49%)
Oct 14, 2004 42.81 42.91 42.35 42.51 5,530,770 -0.21(-0.49%)
Oct 13, 2004 43.53 43.61 42.23 42.72 6,838,258 -0.36(-0.83%)
Oct 12, 2004 43.36 43.39 43.02 43.08 4,089,666 -0.32(-0.74%)
Oct 11, 2004 43.55 43.76 43.40 43.40 2,847,160 -0.02(-0.05%)
Oct 08, 2004 43.70 43.70 43.19 43.42 4,773,072 -0.22(-0.50%)
Oct 07, 2004 44.91 44.91 43.64 43.64 4,862,514 -0.81(-1.82%)
Oct 06, 2004 43.62 44.51 43.42 44.45 6,306,538 +1.30(+3.02%)
Oct 05, 2004 43.25 43.26 42.79 43.15 5,386,933 -0.10(-0.23%)
Oct 04, 2004 43.91 44.02 43.25 43.25 5,449,542 -0.41(-0.94%)
Oct 01, 2004 43.83 44.24 43.66 43.66 6,537,990 -0.15(-0.35%)
Sep 30, 2004 43.10 44.01 43.01 43.81 7,510,347 +0.65(+1.51%)
Sep 29, 2004 43.20 43.33 42.90 43.16 4,917,822 -0.16(-0.37%)
Sep 28, 2004 42.87 43.42 42.68 43.32 7,521,664 +0.76(+1.78%)
Sep 27, 2004 43.10 43.10 42.56 42.56 6,036,205 -0.54(-1.26%)
Sep 24, 2004 43.21 43.50 43.10 43.10 5,812,967 -0.01(-0.03%)
Sep 23, 2004 43.84 43.90 43.12 43.12 7,256,078 -0.84(-1.91%)
Sep 22, 2004 44.48 44.48 43.84 43.95 5,394,782 -0.73(-1.64%)
Sep 21, 2004 44.52 44.81 44.05 44.69 5,527,301 +0.35(+0.78%)
Sep 20, 2004 45.01 45.06 44.29 44.34 5,089,951 -0.76(-1.68%)
Sep 17, 2004 44.95 45.34 44.78 45.10 6,512,253 +0.15(+0.33%)
Sep 16, 2004 45.03 45.32 44.87 44.95 4,263,438 +0.03(+0.06%)
Sep 15, 2004 45.98 45.98 44.92 44.92 6,779,300 -1.05(-2.29%)
Sep 14, 2004 46.38 46.39 45.94 45.98 4,080,722 -0.40(-0.86%)
Sep 13, 2004 46.40 46.54 46.17 46.38 4,164,870 -0.02(-0.05%)
Sep 10, 2004 45.96 46.41 45.76 46.40 3,365,008 +0.46(+1.00%)
Sep 09, 2004 46.07 46.17 45.88 45.94 3,252,749 +0.00(+0.00%)
Sep 08, 2004 46.14 46.14 45.66 45.94 4,115,586 -0.20(-0.44%)
Sep 07, 2004 46.13 46.34 45.89 46.14 3,988,360 +0.15(+0.33%)
Sep 03, 2004 45.78 46.11 45.67 45.99 3,246,908 +0.22(+0.48%)
Sep 02, 2004 45.34 45.80 45.09 45.77 4,125,078 +0.37(+0.82%)
Sep 01, 2004 44.99 45.53 44.99 45.39 3,749,971 +0.27(+0.61%)
Aug 31, 2004 44.58 45.18 44.46 45.12 4,578,126 +0.58(+1.30%)
Aug 30, 2004 44.65 44.80 44.44 44.54 2,703,323 -0.10(-0.22%)
Aug 27, 2004 44.35 44.76 44.25 44.64 2,071,026 +0.12(+0.26%)
Aug 26, 2004 44.50 44.91 44.40 44.52 2,951,021 +0.04(+0.09%)
Aug 25, 2004 44.02 44.57 43.66 44.48 3,823,715 +0.34(+0.77%)
Aug 24, 2004 44.21 44.34 43.93 44.15 2,439,744 +0.12(+0.27%)
Aug 23, 2004 43.93 44.35 43.83 44.02 2,853,731 +0.05(+0.11%)
Aug 20, 2004 43.61 44.07 43.58 43.98 3,258,408 +0.16(+0.36%)
Aug 19, 2004 43.69 43.92 43.59 43.82 4,087,293 -0.01(-0.02%)
Aug 18, 2004 42.84 43.83 42.63 43.83 5,032,818 +0.72(+1.68%)
Aug 17, 2004 42.81 43.28 42.81 43.10 5,253,501 +0.25(+0.58%)
Aug 16, 2004 42.81 43.02 42.59 42.86 5,300,412 +0.31(+0.73%)
Aug 13, 2004 42.81 43.01 42.29 42.55 3,834,484 -0.07(-0.17%)
Aug 12, 2004 43.29 43.38 42.59 42.62 5,817,347 -0.79(-1.82%)
Aug 11, 2004 43.44 43.55 42.84 43.41 6,208,334 -0.21(-0.48%)
Aug 10, 2004 43.83 43.90 42.92 43.61 7,267,212 +0.09(+0.20%)
Aug 09, 2004 43.72 44.19 43.48 43.53 4,666,655 -0.23(-0.53%)
Aug 06, 2004 44.24 44.48 43.64 43.76 5,893,281 -0.93(-2.08%)
Aug 05, 2004 45.38 45.84 44.64 44.69 4,704,622 -0.88(-1.94%)
Aug 04, 2004 45.14 45.83 44.99 45.57 3,684,076 +0.14(+0.30%)
Aug 03, 2004 45.61 45.66 45.15 45.43 3,242,893 -0.34(-0.74%)
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.