Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 44.48 44.72 44.26 44.66 4,481,717 +0.11(+0.24%)
Aug 30, 2005 44.62 44.79 44.35 44.55 3,792,541 -0.06(-0.14%)
Aug 29, 2005 44.25 44.80 44.20 44.62 2,967,473 +0.06(+0.13%)
Aug 26, 2005 44.68 44.76 44.28 44.56 4,766,086 -0.19(-0.43%)
Aug 25, 2005 44.90 44.91 44.60 44.76 3,447,474 -0.01(-0.03%)
Aug 24, 2005 44.40 44.96 44.22 44.77 5,951,195 +0.21(+0.46%)
Aug 23, 2005 45.14 45.14 44.47 44.56 5,307,104 -0.58(-1.29%)
Aug 22, 2005 45.42 45.80 44.82 45.14 4,550,220 -0.09(-0.21%)
Aug 19, 2005 45.30 45.76 45.15 45.24 4,658,392 +0.09(+0.21%)
Aug 18, 2005 45.13 45.19 44.74 45.14 4,831,403 +0.10(+0.22%)
Aug 17, 2005 44.72 45.23 44.66 45.04 4,196,392 +0.06(+0.14%)
Aug 16, 2005 45.35 45.38 44.98 44.98 3,958,064 -0.33(-0.72%)
Aug 15, 2005 45.19 45.58 44.69 45.31 5,381,342 +0.15(+0.33%)
Aug 12, 2005 45.41 45.47 45.16 45.16 4,338,338 -0.26(-0.58%)
Aug 11, 2005 45.33 45.47 45.09 45.42 5,554,035 +0.23(+0.50%)
Aug 10, 2005 45.31 45.63 45.08 45.19 8,064,924 +0.00(+0.00%)
Aug 09, 2005 45.49 45.76 45.15 45.19 6,347,719 -0.21(-0.47%)
Aug 08, 2005 45.75 45.95 45.19 45.41 5,969,675 -0.41(-0.89%)
Aug 05, 2005 46.04 46.23 45.77 45.82 4,291,501 -0.23(-0.49%)
Aug 04, 2005 46.57 46.57 45.82 46.04 5,227,130 -0.53(-1.13%)
Aug 03, 2005 46.80 46.93 46.40 46.57 5,338,329 -0.43(-0.92%)
Aug 02, 2005 47.27 47.39 46.86 47.00 3,890,038 -0.26(-0.56%)
Aug 01, 2005 47.14 47.30 46.90 47.27 3,987,218 +0.19(+0.40%)
Jul 29, 2005 47.00 47.28 46.71 47.08 4,887,958 +0.19(+0.40%)
Jul 28, 2005 46.26 46.95 46.22 46.89 5,079,768 +0.66(+1.43%)
Jul 27, 2005 46.51 46.58 46.03 46.23 5,089,167 -0.08(-0.18%)
Jul 26, 2005 46.85 46.85 46.31 46.31 4,244,026 -0.24(-0.53%)
Jul 25, 2005 46.98 47.27 46.39 46.56 4,688,820 -0.34(-0.72%)
Jul 22, 2005 46.95 47.05 46.45 46.90 4,553,088 +0.10(+0.21%)
Jul 21, 2005 47.15 47.33 46.62 46.80 4,460,529 -0.08(-0.17%)
Jul 20, 2005 46.52 46.92 46.44 46.88 4,505,454 +0.24(+0.52%)
Jul 19, 2005 46.81 46.98 46.44 46.63 6,739,463 -0.15(-0.32%)
Jul 18, 2005 47.36 47.79 46.63 46.78 7,377,819 -0.58(-1.22%)
Jul 15, 2005 47.58 48.17 47.13 47.36 5,693,431 +0.01(+0.03%)
Jul 14, 2005 47.15 47.69 47.12 47.35 4,447,465 +0.19(+0.41%)
Jul 13, 2005 47.14 47.35 46.77 47.15 5,256,124 +0.16(+0.33%)
Jul 12, 2005 47.79 47.79 46.99 47.00 5,875,682 -0.79(-1.66%)
Jul 11, 2005 47.32 47.81 47.09 47.79 5,910,252 +0.71(+1.51%)
Jul 08, 2005 46.39 47.23 46.20 47.08 5,329,089 +0.75(+1.61%)
Jul 07, 2005 45.19 46.39 44.80 46.33 5,950,399 +0.62(+1.35%)
Jul 06, 2005 46.22 46.22 45.72 45.72 5,980,190 -0.50(-1.07%)
Jul 05, 2005 45.85 46.37 45.82 46.21 6,371,296 +0.39(+0.85%)
Jul 01, 2005 45.39 45.90 44.59 45.82 14,124,451 +0.44(+0.97%)
Jun 30, 2005 46.60 46.80 45.35 45.38 23,509,262 -2.35(-4.92%)
Jun 29, 2005 48.38 48.38 47.69 47.73 3,558,195 -0.67(-1.37%)
Jun 28, 2005 47.89 48.47 47.74 48.40 4,792,054 +0.82(+1.73%)
Jun 27, 2005 47.50 47.91 47.39 47.57 3,636,576 +0.19(+0.41%)
Jun 24, 2005 47.55 47.90 47.27 47.38 6,378,784 -0.24(-0.51%)
Jun 23, 2005 49.09 49.12 47.44 47.62 7,546,529 -1.26(-2.58%)
Jun 22, 2005 48.87 49.28 48.53 48.89 6,337,045 +0.43(+0.89%)
Jun 21, 2005 48.58 48.95 48.33 48.45 4,496,214 +0.00(+0.00%)
Jun 20, 2005 48.65 48.89 48.39 48.45 3,634,186 +0.17(+0.35%)
Jun 17, 2005 48.75 49.31 48.24 48.28 6,275,870 +0.16(+0.33%)
Jun 16, 2005 47.79 48.32 47.55 48.13 3,657,286 +0.34(+0.71%)
Jun 15, 2005 48.27 48.36 47.58 47.79 4,161,822 -0.33(-0.69%)
Jun 14, 2005 48.09 48.36 47.93 48.12 3,764,821 +0.36(+0.75%)
Jun 13, 2005 47.68 48.30 47.45 47.76 4,072,767 +0.19(+0.40%)
Jun 10, 2005 48.04 48.07 47.33 47.57 4,423,887 -0.24(-0.51%)
Jun 09, 2005 48.06 48.35 47.58 47.82 4,334,674 -0.24(-0.50%)
Jun 08, 2005 48.28 48.31 47.93 48.06 3,254,231 +0.14(+0.29%)
Jun 07, 2005 48.02 48.61 47.84 47.92 4,341,365 +0.11(+0.24%)
Jun 06, 2005 47.62 47.86 47.44 47.81 2,566,648 +0.10(+0.21%)
Jun 03, 2005 48.08 48.24 47.55 47.71 3,672,899 -0.36(-0.74%)
Jun 02, 2005 48.34 48.41 47.92 48.06 3,535,414 -0.27(-0.56%)
Jun 01, 2005 48.20 48.84 47.99 48.33 3,323,053 +0.22(+0.46%)
May 31, 2005 48.34 48.51 48.11 48.11 5,316,184 -0.21(-0.43%)
May 27, 2005 48.29 48.62 48.29 48.32 2,408,293 +0.00(+0.00%)
May 26, 2005 48.84 48.84 48.05 48.32 4,861,035 -0.05(-0.10%)
May 25, 2005 49.07 49.07 48.33 48.37 4,125,818 -0.71(-1.45%)
May 24, 2005 49.04 49.26 48.93 49.08 3,605,988 -0.21(-0.43%)
May 23, 2005 48.52 49.73 48.40 49.29 4,719,567 +0.92(+1.91%)
May 20, 2005 48.84 48.84 47.93 48.37 5,520,420 -0.50(-1.03%)
May 19, 2005 49.02 49.07 48.68 48.87 3,491,922 -0.15(-0.31%)
May 18, 2005 48.32 49.22 48.18 49.02 3,580,180 +0.68(+1.42%)
May 17, 2005 47.74 48.43 47.55 48.34 3,846,228 +0.37(+0.77%)
May 16, 2005 47.69 48.11 47.50 47.97 3,077,556 +0.51(+1.07%)
May 13, 2005 47.75 47.88 47.13 47.46 4,068,307 -0.11(-0.22%)
May 12, 2005 48.48 48.49 47.49 47.57 3,778,362 -0.76(-1.57%)
May 11, 2005 48.20 48.38 47.71 48.33 4,470,565 +0.24(+0.50%)
May 10, 2005 48.70 48.70 47.70 48.09 6,160,370 -0.70(-1.44%)
May 09, 2005 48.45 48.79 48.21 48.79 3,681,183 +0.25(+0.52%)
May 06, 2005 48.70 49.11 48.44 48.54 3,642,152 -0.09(-0.18%)
May 05, 2005 48.55 48.93 48.40 48.63 4,142,386 +0.08(+0.16%)
May 04, 2005 48.15 48.73 47.82 48.55 4,800,178 +0.37(+0.77%)
May 03, 2005 48.23 48.52 47.88 48.18 5,004,892 -0.08(-0.16%)
May 02, 2005 48.00 48.42 47.86 48.26 4,515,650 +0.26(+0.54%)
Apr 29, 2005 47.52 48.08 47.05 48.00 4,708,894 +0.78(+1.65%)
Apr 28, 2005 47.64 47.72 47.15 47.22 5,119,277 -0.86(-1.79%)
Apr 27, 2005 47.62 48.23 47.25 48.08 4,381,352 +0.30(+0.62%)
Apr 26, 2005 48.66 48.85 47.79 47.79 4,341,046 -0.87(-1.78%)
Apr 25, 2005 48.75 49.11 48.47 48.65 3,921,104 +0.28(+0.58%)
Apr 22, 2005 48.90 48.91 47.94 48.37 4,326,549 -0.52(-1.07%)
Apr 21, 2005 48.27 49.10 47.90 48.89 5,827,252 +1.25(+2.62%)
Apr 20, 2005 48.44 48.71 47.39 47.64 7,840,775 -0.65(-1.34%)
Apr 19, 2005 48.02 49.09 48.02 48.29 11,390,527 +0.65(+1.36%)
Apr 18, 2005 50.22 50.22 47.32 47.64 21,087,426 -3.11(-6.13%)
Apr 15, 2005 51.72 51.77 50.54 50.76 7,386,103 -0.95(-1.85%)
Apr 14, 2005 52.66 52.68 51.57 51.71 5,108,444 -1.16(-2.18%)
Apr 13, 2005 53.34 53.57 52.60 52.87 3,655,534 -0.65(-1.21%)
Apr 12, 2005 52.88 53.65 52.43 53.51 3,675,288 +0.49(+0.92%)
Apr 11, 2005 53.20 53.28 52.85 53.02 2,529,847 -0.05(-0.09%)
Apr 08, 2005 53.35 53.57 53.04 53.07 2,645,666 -0.38(-0.72%)
Apr 07, 2005 53.42 53.61 53.22 53.46 3,396,336 +0.21(+0.40%)
Apr 06, 2005 53.35 53.74 53.20 53.24 3,717,505 +0.22(+0.41%)
Apr 05, 2005 53.15 53.35 52.63 53.02 4,561,372 -0.14(-0.27%)
Apr 04, 2005 53.50 53.62 53.09 53.17 3,901,031 -0.26(-0.49%)
Apr 01, 2005 53.98 54.11 53.40 53.43 3,654,100 -0.36(-0.67%)
Mar 31, 2005 53.95 54.35 53.71 53.79 4,157,043 -0.18(-0.34%)
Mar 30, 2005 53.26 54.03 53.26 53.97 3,184,612 +0.83(+1.57%)
Mar 29, 2005 53.47 54.02 53.10 53.14 4,385,334 -0.33(-0.61%)
Mar 28, 2005 53.54 53.83 53.43 53.46 2,487,311 -0.07(-0.13%)
Mar 24, 2005 53.51 53.76 53.29 53.53 2,937,044 +0.13(+0.25%)
Mar 23, 2005 53.45 53.67 53.12 53.40 3,769,759 -0.19(-0.36%)
Mar 22, 2005 53.66 54.42 53.57 53.59 3,324,328 -0.18(-0.34%)
Mar 21, 2005 53.98 54.11 53.55 53.78 2,700,787 -0.31(-0.57%)
Mar 18, 2005 54.23 54.64 53.71 54.08 8,387,528 +0.12(+0.22%)
Mar 17, 2005 53.90 54.27 53.62 53.96 3,179,515 -0.02(-0.03%)
Mar 16, 2005 53.76 54.54 53.76 53.98 4,395,212 +0.09(+0.16%)
Mar 15, 2005 53.98 54.46 53.89 53.89 3,503,711 -0.03(-0.05%)
Mar 14, 2005 53.83 54.30 53.52 53.92 4,109,727 +0.17(+0.32%)
Mar 11, 2005 54.39 54.60 53.68 53.75 3,817,393 -0.64(-1.18%)
Mar 10, 2005 54.05 54.47 53.51 54.39 4,020,195 +0.33(+0.62%)
Mar 09, 2005 54.11 54.50 54.01 54.06 4,084,397 -0.16(-0.30%)
Mar 08, 2005 54.24 54.53 54.05 54.22 4,296,598 -0.21(-0.38%)
Mar 07, 2005 54.27 54.89 54.20 54.43 5,766,873 +0.16(+0.29%)
Mar 04, 2005 53.49 54.41 53.42 54.27 4,630,831 +0.98(+1.84%)
Mar 03, 2005 53.34 53.34 52.43 53.29 3,843,998 +0.21(+0.40%)
Mar 02, 2005 52.98 53.42 52.74 53.08 3,476,788 +0.06(+0.11%)
Mar 01, 2005 52.70 53.35 52.51 53.02 3,648,046 +0.33(+0.63%)
Feb 28, 2005 53.10 53.13 52.56 52.69 3,446,359 -0.41(-0.78%)
Feb 25, 2005 52.85 53.29 52.53 53.10 3,587,827 +0.21(+0.39%)
Feb 24, 2005 52.59 52.90 52.08 52.90 4,288,952 +0.22(+0.42%)
Feb 23, 2005 52.53 52.91 52.36 52.68 4,904,208 -0.09(-0.17%)
Feb 22, 2005 53.61 53.89 52.63 52.76 4,762,422 -0.94(-1.74%)
Feb 18, 2005 53.84 54.30 53.67 53.70 4,710,965 -0.10(-0.19%)
Feb 17, 2005 54.28 54.48 53.80 53.80 4,641,824 -0.68(-1.26%)
Feb 16, 2005 53.67 54.60 53.59 54.48 4,719,249 +0.51(+0.94%)
Feb 15, 2005 53.35 54.03 53.18 53.98 5,979,871 +0.87(+1.63%)
Feb 14, 2005 53.02 53.32 52.82 53.11 3,206,119 +0.36(+0.68%)
Feb 11, 2005 52.71 53.05 52.25 52.75 4,107,178 +0.09(+0.17%)
Feb 10, 2005 52.34 52.78 52.32 52.66 3,051,270 +0.35(+0.66%)
Feb 09, 2005 52.94 52.96 52.23 52.32 2,836,997 -0.62(-1.17%)
Feb 08, 2005 52.44 53.10 52.27 52.94 3,218,068 +0.29(+0.55%)
Feb 07, 2005 52.76 53.04 52.58 52.65 2,732,490 -0.13(-0.24%)
Feb 04, 2005 52.44 52.86 52.36 52.78 3,905,173 +0.46(+0.89%)
Feb 03, 2005 52.35 52.53 52.07 52.31 3,687,077 +0.00(+0.00%)
Feb 02, 2005 52.58 52.60 52.23 52.31 4,632,743 -0.46(-0.88%)
Feb 01, 2005 52.95 53.17 52.60 52.78 4,795,558 -0.18(-0.33%)
Jan 31, 2005 52.48 53.04 52.48 52.95 4,461,803 +0.70(+1.33%)
Jan 28, 2005 52.03 52.35 51.97 52.26 3,260,444 +0.23(+0.43%)
Jan 27, 2005 52.10 52.41 51.75 52.03 4,084,875 -0.33(-0.64%)
Jan 26, 2005 52.08 52.67 52.08 52.36 4,651,064 +0.38(+0.72%)
Jan 25, 2005 51.57 52.11 51.48 51.99 5,544,635 +0.75(+1.47%)
Jan 24, 2005 51.16 51.45 50.71 51.23 6,446,172 +0.22(+0.43%)
Jan 21, 2005 51.94 52.17 50.96 51.01 6,785,822 -1.05(-2.03%)
Jan 20, 2005 51.91 52.44 51.52 52.07 5,152,095 +0.49(+0.95%)
Jan 19, 2005 51.79 51.97 51.53 51.58 7,771,156 +0.09(+0.18%)
Jan 18, 2005 52.72 53.35 51.23 51.48 11,408,848 -1.22(-2.32%)
Jan 14, 2005 52.60 52.88 52.16 52.71 4,910,262 +0.11(+0.21%)
Jan 13, 2005 53.14 53.67 52.42 52.60 6,647,063 -0.73(-1.38%)
Jan 12, 2005 53.09 53.35 52.73 53.33 6,664,746 +0.16(+0.30%)
Jan 11, 2005 52.70 53.35 52.63 53.17 7,578,550 +0.48(+0.92%)
Jan 10, 2005 51.66 52.92 51.66 52.69 6,919,961 +1.03(+1.99%)
Jan 07, 2005 51.16 51.97 51.00 51.66 5,246,088 +0.53(+1.03%)
Jan 06, 2005 50.77 51.72 50.73 51.13 4,802,409 +0.46(+0.90%)
Jan 05, 2005 51.28 51.44 50.67 50.67 4,612,511 -0.63(-1.22%)
Jan 04, 2005 51.72 52.11 51.26 51.30 5,806,223 -0.42(-0.81%)
Jan 03, 2005 51.58 52.35 51.50 51.72 5,085,184 +0.21(+0.40%)
Dec 31, 2004 51.93 51.96 51.52 51.52 2,295,342 -0.43(-0.82%)
Dec 30, 2004 51.91 52.12 51.88 51.94 2,025,949 +0.01(+0.01%)
Dec 29, 2004 51.94 52.09 51.78 51.94 2,700,628 -0.16(-0.30%)
Dec 28, 2004 51.72 52.10 51.66 52.09 3,378,812 +0.53(+1.02%)
Dec 27, 2004 51.84 52.09 51.57 51.57 3,530,316 -0.25(-0.48%)
Dec 23, 2004 51.38 52.09 51.38 51.82 4,828,854 +0.65(+1.28%)
Dec 22, 2004 50.84 51.26 50.69 51.16 4,589,729 +0.26(+0.51%)
Dec 21, 2004 50.70 50.96 50.59 50.91 4,477,734 +0.22(+0.43%)
Dec 20, 2004 50.35 51.05 50.35 50.69 5,641,018 +0.08(+0.16%)
Dec 17, 2004 50.47 50.78 50.24 50.61 10,025,716 +0.45(+0.90%)
Dec 16, 2004 49.68 50.59 49.59 50.15 7,733,081 +0.51(+1.02%)
Dec 15, 2004 49.51 49.87 49.40 49.65 6,665,383 +0.37(+0.75%)
Dec 14, 2004 49.27 49.71 49.24 49.27 5,432,162 +0.01(+0.03%)
Dec 13, 2004 49.62 49.87 49.04 49.26 6,196,692 -0.20(-0.41%)
Dec 10, 2004 49.34 49.70 49.31 49.46 4,247,850 -0.11(-0.22%)
Dec 09, 2004 49.63 49.77 49.29 49.57 6,142,208 -0.17(-0.34%)
Dec 08, 2004 49.59 49.97 49.56 49.74 3,843,838 +0.23(+0.47%)
Dec 07, 2004 50.61 50.84 49.49 49.51 5,585,578 -0.94(-1.87%)
Dec 06, 2004 50.69 50.74 50.38 50.45 3,836,510 -0.45(-0.88%)
Dec 03, 2004 50.29 51.36 50.13 50.89 7,871,362 +0.73(+1.46%)
Dec 02, 2004 50.34 50.69 49.97 50.16 4,750,474 -0.34(-0.67%)
Dec 01, 2004 49.90 50.50 49.90 50.50 6,107,638 +0.54(+1.08%)
Nov 30, 2004 50.22 50.54 49.87 49.96 6,861,016 -0.26(-0.51%)
Nov 29, 2004 50.34 50.62 49.81 50.22 4,965,542 -0.10(-0.20%)
Nov 26, 2004 50.22 50.49 50.22 50.32 1,813,907 -0.06(-0.11%)
Nov 24, 2004 50.32 50.52 50.25 50.37 4,167,557 +0.01(+0.01%)
Nov 23, 2004 50.68 50.69 50.25 50.37 4,722,116 -0.31(-0.62%)
Nov 22, 2004 50.81 50.81 50.45 50.68 4,479,805 -0.13(-0.26%)
Nov 19, 2004 51.58 51.63 50.70 50.81 4,095,867 -0.89(-1.72%)
Nov 18, 2004 51.47 51.81 51.47 51.70 3,482,523 +0.09(+0.17%)
Nov 17, 2004 51.46 52.04 51.28 51.62 4,492,391 +0.29(+0.56%)
Nov 16, 2004 51.60 51.60 51.20 51.33 4,501,153 -0.32(-0.62%)
Nov 15, 2004 51.97 52.04 51.49 51.65 4,866,292 -0.25(-0.48%)
Nov 12, 2004 51.47 51.90 51.41 51.90 4,264,577 +0.50(+0.98%)
Nov 11, 2004 51.06 51.48 50.79 51.40 4,058,429 +0.65(+1.27%)
Nov 10, 2004 50.93 51.04 50.56 50.75 4,574,117 -0.21(-0.42%)
Nov 09, 2004 51.24 51.38 50.72 50.96 3,358,739 -0.12(-0.23%)
Nov 08, 2004 51.10 51.34 50.74 51.08 4,729,922 -0.01(-0.02%)
Nov 05, 2004 49.27 51.23 49.27 51.10 10,748,029 +2.08(+4.25%)
Nov 04, 2004 47.42 49.06 47.12 49.01 9,937,776 +1.75(+3.71%)
Nov 03, 2004 47.71 48.77 47.14 47.26 8,837,420 -0.37(-0.78%)
Nov 02, 2004 47.93 48.80 47.45 47.63 6,201,472 -0.65(-1.34%)
Nov 01, 2004 48.65 48.65 47.79 48.28 4,628,601 -0.41(-0.85%)
Oct 29, 2004 48.30 48.79 48.30 48.69 3,365,270 +0.26(+0.54%)
Oct 28, 2004 48.35 48.84 48.27 48.43 3,588,783 -0.26(-0.54%)
Oct 27, 2004 47.59 48.84 47.38 48.69 5,630,185 +0.85(+1.77%)
Oct 26, 2004 47.33 47.87 47.24 47.84 5,803,355 +0.41(+0.86%)
Oct 25, 2004 47.31 47.74 47.11 47.44 4,662,375 -0.19(-0.41%)
Oct 22, 2004 48.87 48.96 47.45 47.63 6,379,740 -1.08(-2.22%)
Oct 21, 2004 48.30 48.82 48.06 48.71 6,472,140 +0.50(+1.04%)
Oct 20, 2004 47.41 48.40 46.98 48.21 8,518,481 +0.89(+1.87%)
Oct 19, 2004 48.21 48.34 47.23 47.32 7,802,381 -0.45(-0.93%)
Oct 18, 2004 47.08 48.09 46.02 47.77 23,052,518 -1.18(-2.41%)
Oct 15, 2004 48.74 49.31 48.74 48.95 5,106,691 +0.24(+0.49%)
Oct 14, 2004 49.06 49.17 48.52 48.71 4,827,102 -0.24(-0.49%)
Oct 13, 2004 49.87 49.97 48.39 48.95 5,968,241 -0.41(-0.83%)
Oct 12, 2004 49.68 49.71 49.29 49.36 3,569,347 -0.37(-0.74%)
Oct 11, 2004 49.90 50.14 49.73 49.73 2,484,922 -0.03(-0.05%)
Oct 08, 2004 50.07 50.07 49.48 49.75 4,165,805 -0.25(-0.50%)
Oct 07, 2004 51.45 51.45 50.00 50.00 4,243,867 -0.93(-1.82%)
Oct 06, 2004 49.98 51.00 49.75 50.93 5,504,171 +1.49(+3.02%)
Oct 05, 2004 49.56 49.57 49.02 49.44 4,701,565 -0.11(-0.23%)
Oct 04, 2004 50.31 50.44 49.55 49.55 4,756,209 -0.47(-0.94%)
Oct 01, 2004 50.22 50.69 50.02 50.02 5,706,176 -0.18(-0.35%)
Sep 30, 2004 49.39 50.43 49.28 50.20 6,554,822 +0.75(+1.51%)
Sep 29, 2004 49.49 49.65 49.15 49.45 4,292,138 -0.18(-0.37%)
Sep 28, 2004 49.12 49.75 48.90 49.63 6,564,699 +0.87(+1.78%)
Sep 27, 2004 49.39 49.39 48.77 48.77 5,268,232 -0.62(-1.26%)
Sep 24, 2004 49.51 49.84 49.39 49.39 5,073,395 -0.01(-0.03%)
Sep 23, 2004 50.23 50.30 49.40 49.40 6,332,903 -0.96(-1.91%)
Sep 22, 2004 50.97 50.97 50.24 50.36 4,708,416 -0.84(-1.64%)
Sep 21, 2004 51.01 51.35 50.47 51.20 4,824,075 +0.40(+0.78%)
Sep 20, 2004 51.57 51.63 50.75 50.81 4,442,367 -0.87(-1.68%)
Sep 17, 2004 51.50 51.95 51.30 51.67 5,683,713 +0.17(+0.33%)
Sep 16, 2004 51.60 51.92 51.42 51.50 3,721,010 +0.03(+0.06%)
Sep 15, 2004 52.68 52.68 51.47 51.47 5,916,784 -1.21(-2.29%)
Sep 14, 2004 53.14 53.15 52.63 52.68 3,561,541 -0.46(-0.86%)
Sep 13, 2004 53.16 53.33 52.90 53.14 3,634,983 -0.03(-0.05%)
Sep 10, 2004 52.66 53.17 52.43 53.16 2,936,885 +0.53(+1.00%)
Sep 09, 2004 52.79 52.90 52.57 52.63 2,838,909 +0.00(+0.00%)
Sep 08, 2004 52.87 52.87 52.32 52.63 3,591,969 -0.23(-0.44%)
Sep 07, 2004 52.85 53.10 52.58 52.87 3,480,930 +0.18(+0.33%)
Sep 03, 2004 52.46 52.83 52.33 52.69 2,833,811 +0.25(+0.48%)
Sep 02, 2004 51.95 52.48 51.66 52.44 3,600,253 +0.43(+0.82%)
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.