Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 77.01 77.28 76.65 76.65 3,337,000 -0.33(-0.43%)
May 27, 2005 76.93 77.45 76.93 76.98 1,511,700 +0.00(+0.00%)
May 26, 2005 77.80 77.80 76.55 76.98 3,051,300 -0.08(-0.10%)
May 25, 2005 78.18 78.18 76.99 77.06 2,589,800 -1.13(-1.45%)
May 24, 2005 78.12 78.48 77.95 78.19 2,263,500 -0.34(-0.43%)
May 23, 2005 77.30 79.23 77.10 78.53 2,962,500 +1.47(+1.91%)
May 20, 2005 77.80 77.80 76.35 77.06 3,465,200 -0.80(-1.03%)
May 19, 2005 78.10 78.18 77.56 77.86 2,191,900 -0.24(-0.31%)
May 18, 2005 76.98 78.41 76.75 78.10 2,247,300 +1.09(+1.42%)
May 17, 2005 76.05 77.15 75.75 77.01 2,414,300 +0.59(+0.77%)
May 16, 2005 75.97 76.65 75.67 76.42 1,931,800 +0.81(+1.07%)
May 13, 2005 76.07 76.28 75.09 75.61 2,553,700 -0.17(-0.22%)
May 12, 2005 77.24 77.25 75.66 75.78 2,371,700 -1.21(-1.57%)
May 11, 2005 76.79 77.08 76.00 76.99 2,806,200 +0.38(+0.50%)
May 10, 2005 77.58 77.58 75.99 76.61 3,866,900 -1.12(-1.44%)
May 09, 2005 77.18 77.73 76.80 77.73 2,310,700 +0.40(+0.52%)
May 06, 2005 77.58 78.24 77.17 77.33 2,286,200 -0.14(-0.18%)
May 05, 2005 77.35 77.95 77.10 77.47 2,600,200 +0.12(+0.16%)
May 04, 2005 76.70 77.63 76.18 77.35 3,013,100 +0.59(+0.77%)
May 03, 2005 76.84 77.29 76.27 76.76 3,141,600 -0.12(-0.16%)
May 02, 2005 76.47 77.14 76.25 76.88 2,834,500 +0.41(+0.54%)
Apr 29, 2005 75.71 76.60 74.95 76.47 2,955,800 +1.24(+1.65%)
Apr 28, 2005 75.90 76.02 75.11 75.23 3,213,400 -1.37(-1.79%)
Apr 27, 2005 75.87 76.84 75.27 76.60 2,750,200 +0.47(+0.62%)
Apr 26, 2005 77.52 77.83 76.13 76.13 2,724,900 -1.38(-1.78%)
Apr 25, 2005 77.67 78.23 77.21 77.51 2,461,300 +0.45(+0.58%)
Apr 22, 2005 77.91 77.92 76.38 77.06 2,715,800 -0.83(-1.07%)
Apr 21, 2005 76.90 78.22 76.31 77.89 3,657,800 +1.99(+2.62%)
Apr 20, 2005 77.17 77.60 75.50 75.90 4,921,700 -1.03(-1.34%)
Apr 19, 2005 76.50 78.20 76.50 76.93 7,149,900 +1.03(+1.36%)
Apr 18, 2005 80.00 80.01 75.38 75.90 13,236,700 -4.96(-6.13%)
Apr 15, 2005 82.39 82.48 80.51 80.86 4,636,300 -1.52(-1.85%)
Apr 14, 2005 83.90 83.93 82.16 82.38 3,206,600 -1.84(-2.18%)
Apr 13, 2005 84.97 85.35 83.80 84.22 2,294,600 -1.03(-1.21%)
Apr 12, 2005 84.24 85.47 83.53 85.25 2,307,000 +0.78(+0.92%)
Apr 11, 2005 84.75 84.88 84.19 84.47 1,588,000 -0.08(-0.09%)
Apr 08, 2005 85.00 85.35 84.50 84.55 1,660,700 -0.61(-0.72%)
Apr 07, 2005 85.10 85.40 84.79 85.16 2,131,900 +0.34(+0.40%)
Apr 06, 2005 85.00 85.62 84.76 84.82 2,333,500 +0.35(+0.41%)
Apr 05, 2005 84.68 85.00 83.85 84.47 2,863,200 -0.23(-0.27%)
Apr 04, 2005 85.23 85.42 84.57 84.70 2,448,700 -0.42(-0.49%)
Apr 01, 2005 86.00 86.21 85.07 85.12 2,293,700 -0.57(-0.67%)
Mar 31, 2005 85.95 86.59 85.57 85.69 2,609,400 -0.29(-0.34%)
Mar 30, 2005 84.85 86.08 84.85 85.98 1,999,000 +1.33(+1.57%)
Mar 29, 2005 85.18 86.06 84.60 84.65 2,752,700 -0.52(-0.61%)
Mar 28, 2005 85.29 85.76 85.12 85.17 1,561,300 -0.11(-0.13%)
Mar 24, 2005 85.25 85.65 84.89 85.28 1,843,600 +0.21(+0.25%)
Mar 23, 2005 85.15 85.50 84.62 85.07 2,366,300 -0.31(-0.36%)
Mar 22, 2005 85.48 86.70 85.34 85.38 2,086,700 -0.29(-0.34%)
Mar 21, 2005 86.00 86.20 85.31 85.67 1,695,300 -0.49(-0.57%)
Mar 18, 2005 86.40 87.05 85.56 86.16 5,264,900 +0.19(+0.22%)
Mar 17, 2005 85.87 86.46 85.43 85.97 1,995,800 -0.03(-0.03%)
Mar 16, 2005 85.65 86.89 85.65 86.00 2,758,900 +0.14(+0.16%)
Mar 15, 2005 86.00 86.76 85.86 85.86 2,199,300 -0.04(-0.05%)
Mar 14, 2005 85.75 86.50 85.26 85.90 2,579,700 +0.27(+0.32%)
Mar 11, 2005 86.65 86.99 85.51 85.63 2,396,200 -1.02(-1.18%)
Mar 10, 2005 86.10 86.78 85.24 86.65 2,523,500 +0.53(+0.62%)
Mar 09, 2005 86.20 86.82 86.05 86.12 2,563,800 -0.26(-0.30%)
Mar 08, 2005 86.41 86.87 86.10 86.38 2,697,000 -0.33(-0.38%)
Mar 07, 2005 86.46 87.45 86.35 86.71 3,619,900 +0.25(+0.29%)
Mar 04, 2005 85.21 86.68 85.11 86.46 2,906,800 +1.56(+1.84%)
Mar 03, 2005 84.97 84.97 83.52 84.90 2,412,900 +0.34(+0.40%)
Mar 02, 2005 84.40 85.10 84.02 84.56 2,182,400 +0.09(+0.11%)
Mar 01, 2005 83.95 85.00 83.66 84.47 2,289,900 +0.53(+0.63%)
Feb 28, 2005 84.60 84.64 83.74 83.94 2,163,300 -0.66(-0.78%)
Feb 25, 2005 84.20 84.89 83.69 84.60 2,252,100 +0.33(+0.39%)
Feb 24, 2005 83.78 84.27 82.97 84.27 2,692,200 +0.35(+0.42%)
Feb 23, 2005 83.68 84.29 83.41 83.92 3,078,400 -0.14(-0.17%)
Feb 22, 2005 85.40 85.85 83.85 84.06 2,989,400 -1.49(-1.74%)
Feb 18, 2005 85.78 86.50 85.50 85.55 2,957,100 -0.16(-0.19%)
Feb 17, 2005 86.48 86.80 85.71 85.71 2,913,700 -1.09(-1.26%)
Feb 16, 2005 85.50 86.98 85.37 86.80 2,962,300 +0.81(+0.94%)
Feb 15, 2005 85.00 86.07 84.72 85.99 3,753,600 +1.38(+1.63%)
Feb 14, 2005 84.47 84.95 84.15 84.61 2,012,500 +0.57(+0.68%)
Feb 11, 2005 83.98 84.52 83.24 84.04 2,578,100 +0.14(+0.17%)
Feb 10, 2005 83.39 84.08 83.35 83.90 1,915,300 +0.55(+0.66%)
Feb 09, 2005 84.34 84.37 83.20 83.35 1,780,800 -0.99(-1.17%)
Feb 08, 2005 83.55 84.60 83.27 84.34 2,020,000 +0.46(+0.55%)
Feb 07, 2005 84.05 84.50 83.76 83.88 1,715,200 -0.20(-0.24%)
Feb 04, 2005 83.55 84.21 83.42 84.08 2,451,300 +0.74(+0.89%)
Feb 03, 2005 83.40 83.68 82.95 83.34 2,314,400 +0.00(+0.00%)
Feb 02, 2005 83.77 83.79 83.21 83.34 2,908,000 -0.74(-0.88%)
Feb 01, 2005 84.35 84.70 83.80 84.08 3,010,200 -0.28(-0.33%)
Jan 31, 2005 83.60 84.50 83.60 84.36 2,800,700 +1.11(+1.33%)
Jan 28, 2005 82.89 83.40 82.79 83.25 2,046,600 +0.36(+0.43%)
Jan 27, 2005 83.00 83.50 82.44 82.89 2,564,100 -0.53(-0.64%)
Jan 26, 2005 82.97 83.91 82.97 83.42 2,919,500 +0.60(+0.72%)
Jan 25, 2005 82.15 83.02 82.01 82.82 3,480,400 +1.20(+1.47%)
Jan 24, 2005 81.50 81.96 80.79 81.62 4,046,300 +0.35(+0.43%)
Jan 21, 2005 82.75 83.12 81.18 81.27 4,259,500 -1.68(-2.03%)
Jan 20, 2005 82.70 83.55 82.08 82.95 3,234,000 +0.78(+0.95%)
Jan 19, 2005 82.50 82.79 82.10 82.17 4,878,000 +0.15(+0.18%)
Jan 18, 2005 83.99 85.00 81.62 82.02 7,161,400 -1.95(-2.32%)
Jan 14, 2005 83.79 84.25 83.10 83.97 3,082,200 +0.18(+0.21%)
Jan 13, 2005 84.66 85.50 83.51 83.79 4,172,400 -1.17(-1.38%)
Jan 12, 2005 84.58 85.00 84.00 84.96 4,183,500 +0.25(+0.30%)
Jan 11, 2005 83.95 84.99 83.85 84.71 4,757,100 +0.77(+0.92%)
Jan 10, 2005 82.30 84.30 82.30 83.94 4,343,700 +1.64(+1.99%)
Jan 07, 2005 81.50 82.80 81.25 82.30 3,293,000 +0.84(+1.03%)
Jan 06, 2005 80.88 82.40 80.82 81.46 3,014,500 +0.73(+0.90%)
Jan 05, 2005 81.70 81.95 80.73 80.73 2,895,300 -1.00(-1.22%)
Jan 04, 2005 82.40 83.02 81.67 81.73 3,644,600 -0.67(-0.81%)
Jan 03, 2005 82.17 83.40 82.05 82.40 3,192,000 +0.33(+0.40%)
Dec 31, 2004 82.73 82.77 82.07 82.07 1,440,800 -0.68(-0.82%)
Dec 30, 2004 82.70 83.03 82.65 82.75 1,271,700 +0.01(+0.01%)
Dec 29, 2004 82.75 82.99 82.49 82.74 1,695,200 -0.25(-0.30%)
Dec 28, 2004 82.40 83.00 82.30 82.99 2,120,900 +0.84(+1.02%)
Dec 27, 2004 82.59 82.99 82.15 82.15 2,216,000 -0.40(-0.48%)
Dec 23, 2004 81.86 82.98 81.86 82.55 3,031,100 +1.04(+1.28%)
Dec 22, 2004 81.00 81.67 80.76 81.51 2,881,000 +0.41(+0.51%)
Dec 21, 2004 80.77 81.18 80.60 81.10 2,810,700 +0.35(+0.43%)
Dec 20, 2004 80.21 81.33 80.21 80.75 3,540,900 +0.13(+0.16%)
Dec 17, 2004 80.40 80.90 80.04 80.62 6,293,200 +0.72(+0.90%)
Dec 16, 2004 79.14 80.60 79.00 79.90 4,854,100 +0.81(+1.02%)
Dec 15, 2004 78.87 79.44 78.70 79.09 4,183,900 +0.59(+0.75%)
Dec 14, 2004 78.50 79.20 78.45 78.50 3,409,800 +0.02(+0.03%)
Dec 13, 2004 79.05 79.45 78.13 78.48 3,889,700 -0.32(-0.41%)
Dec 10, 2004 78.60 79.18 78.55 78.80 2,666,400 -0.17(-0.22%)
Dec 09, 2004 79.06 79.29 78.53 78.97 3,855,500 -0.27(-0.34%)
Dec 08, 2004 79.00 79.61 78.95 79.24 2,412,800 +0.37(+0.47%)
Dec 07, 2004 80.62 80.99 78.85 78.87 3,506,100 -1.50(-1.87%)
Dec 06, 2004 80.75 80.84 80.26 80.37 2,408,200 -0.71(-0.88%)
Dec 03, 2004 80.12 81.82 79.86 81.08 4,940,900 +1.17(+1.46%)
Dec 02, 2004 80.20 80.75 79.60 79.91 2,981,900 -0.54(-0.67%)
Dec 01, 2004 79.50 80.45 79.50 80.45 3,833,800 +0.86(+1.08%)
Nov 30, 2004 80.00 80.51 79.45 79.59 4,306,700 -0.41(-0.51%)
Nov 29, 2004 80.20 80.65 79.36 80.00 3,116,900 -0.16(-0.20%)
Nov 26, 2004 80.00 80.44 80.00 80.16 1,138,600 -0.09(-0.11%)
Nov 24, 2004 80.17 80.48 80.05 80.25 2,616,000 +0.01(+0.01%)
Nov 23, 2004 80.74 80.75 80.05 80.24 2,964,100 -0.50(-0.62%)
Nov 22, 2004 80.95 80.95 80.37 80.74 2,812,000 -0.21(-0.26%)
Nov 19, 2004 82.17 82.25 80.77 80.95 2,571,000 -1.42(-1.72%)
Nov 18, 2004 82.00 82.54 82.00 82.37 2,186,000 +0.14(+0.17%)
Nov 17, 2004 81.98 82.90 81.70 82.23 2,819,900 +0.46(+0.56%)
Nov 16, 2004 82.20 82.21 81.57 81.77 2,825,400 -0.51(-0.62%)
Nov 15, 2004 82.80 82.90 82.03 82.28 3,054,600 -0.40(-0.48%)
Nov 12, 2004 82.00 82.68 81.90 82.68 2,676,900 +0.80(+0.98%)
Nov 11, 2004 81.35 82.02 80.91 81.88 2,547,500 +1.03(+1.27%)
Nov 10, 2004 81.13 81.31 80.54 80.85 2,871,200 -0.34(-0.42%)
Nov 09, 2004 81.63 81.85 80.81 81.19 2,108,300 -0.19(-0.23%)
Nov 08, 2004 81.40 81.79 80.83 81.38 2,969,000 -0.02(-0.02%)
Nov 05, 2004 78.50 81.62 78.50 81.40 6,746,600 +3.32(+4.25%)
Nov 04, 2004 75.54 78.15 75.06 78.08 6,238,000 +2.79(+3.71%)
Nov 03, 2004 76.00 77.70 75.10 75.29 5,547,300 -0.59(-0.78%)
Nov 02, 2004 76.35 77.75 75.60 75.88 3,892,700 -1.03(-1.34%)
Nov 01, 2004 77.50 77.50 76.14 76.91 2,905,400 -0.66(-0.85%)
Oct 29, 2004 76.95 77.73 76.95 77.57 2,112,400 +0.42(+0.54%)
Oct 28, 2004 77.03 77.81 76.90 77.15 2,252,700 -0.42(-0.54%)
Oct 27, 2004 75.81 77.81 75.48 77.57 3,534,100 +1.35(+1.77%)
Oct 26, 2004 75.40 76.26 75.26 76.22 3,642,800 +0.65(+0.86%)
Oct 25, 2004 75.37 76.06 75.05 75.57 2,926,600 -0.31(-0.41%)
Oct 22, 2004 77.85 78.00 75.60 75.88 4,004,600 -1.72(-2.22%)
Oct 21, 2004 76.95 77.77 76.56 77.60 4,062,600 +0.80(+1.04%)
Oct 20, 2004 75.53 77.11 74.84 76.80 5,347,100 +1.41(+1.87%)
Oct 19, 2004 76.80 77.01 75.25 75.39 4,897,600 -0.71(-0.93%)
Oct 18, 2004 75.00 76.62 73.31 76.10 14,470,200 -1.88(-2.41%)
Oct 15, 2004 77.65 78.55 77.65 77.98 3,205,500 +0.38(+0.49%)
Oct 14, 2004 78.15 78.33 77.30 77.60 3,030,000 -0.38(-0.49%)
Oct 13, 2004 79.45 79.60 77.09 77.98 3,746,300 -0.65(-0.83%)
Oct 12, 2004 79.15 79.20 78.53 78.63 2,240,500 -0.59(-0.74%)
Oct 11, 2004 79.50 79.88 79.22 79.22 1,559,800 -0.04(-0.05%)
Oct 08, 2004 79.76 79.77 78.83 79.26 2,614,900 -0.40(-0.50%)
Oct 07, 2004 81.97 81.97 79.65 79.66 2,663,900 -1.48(-1.82%)
Oct 06, 2004 79.63 81.25 79.25 81.14 3,455,000 +2.38(+3.02%)
Oct 05, 2004 78.95 78.97 78.10 78.76 2,951,200 -0.18(-0.23%)
Oct 04, 2004 80.15 80.35 78.94 78.94 2,985,500 -0.75(-0.94%)
Oct 01, 2004 80.00 80.75 79.69 79.69 3,581,800 -0.28(-0.35%)
Sep 30, 2004 78.68 80.34 78.51 79.97 4,114,500 +1.19(+1.51%)
Sep 29, 2004 78.85 79.10 78.30 78.78 2,694,200 -0.29(-0.37%)
Sep 28, 2004 78.26 79.25 77.91 79.07 4,120,700 +1.38(+1.78%)
Sep 27, 2004 78.68 78.68 77.69 77.69 3,306,900 -0.99(-1.26%)
Sep 24, 2004 78.87 79.40 78.68 78.68 3,184,600 -0.02(-0.03%)
Sep 23, 2004 80.02 80.14 78.70 78.70 3,975,200 -1.53(-1.91%)
Sep 22, 2004 81.20 81.20 80.03 80.23 2,955,500 -1.34(-1.64%)
Sep 21, 2004 81.27 81.80 80.40 81.57 3,028,100 +0.63(+0.78%)
Sep 20, 2004 82.15 82.25 80.85 80.94 2,788,500 -1.38(-1.68%)
Sep 17, 2004 82.05 82.76 81.73 82.32 3,567,700 +0.27(+0.33%)
Sep 16, 2004 82.20 82.72 81.91 82.05 2,335,700 +0.05(+0.06%)
Sep 15, 2004 83.92 83.92 82.00 82.00 3,714,000 -1.92(-2.29%)
Sep 14, 2004 84.65 84.68 83.85 83.92 2,235,600 -0.73(-0.86%)
Sep 13, 2004 84.69 84.96 84.27 84.65 2,281,700 -0.04(-0.05%)
Sep 10, 2004 83.90 84.71 83.53 84.69 1,843,500 +0.84(+1.00%)
Sep 09, 2004 84.10 84.28 83.75 83.85 1,782,000 +0.00(+0.00%)
Sep 08, 2004 84.22 84.22 83.35 83.85 2,254,700 -0.37(-0.44%)
Sep 07, 2004 84.20 84.59 83.77 84.22 2,185,000 +0.28(+0.33%)
Sep 03, 2004 83.57 84.17 83.36 83.94 1,778,800 +0.40(+0.48%)
Sep 02, 2004 82.76 83.60 82.30 83.54 2,259,900 +0.68(+0.82%)
Sep 01, 2004 82.12 83.10 82.12 82.86 2,054,400 +0.50(+0.61%)
Aug 31, 2004 81.38 82.46 81.16 82.36 2,508,100 +1.06(+1.30%)
Aug 30, 2004 81.50 81.78 81.11 81.30 1,481,000 -0.18(-0.22%)
Aug 27, 2004 80.95 81.70 80.77 81.48 1,134,600 +0.21(+0.26%)
Aug 26, 2004 81.23 81.98 81.04 81.27 1,616,700 +0.07(+0.09%)
Aug 25, 2004 80.35 81.35 79.70 81.20 2,094,800 +0.62(+0.77%)
Aug 24, 2004 80.70 80.94 80.18 80.58 1,336,600 +0.22(+0.27%)
Aug 23, 2004 80.19 80.95 80.00 80.36 1,563,400 +0.09(+0.11%)
Aug 20, 2004 79.60 80.45 79.55 80.27 1,785,100 +0.29(+0.36%)
Aug 19, 2004 79.75 80.16 79.57 79.98 2,239,200 -0.02(-0.02%)
Aug 18, 2004 78.20 80.00 77.81 80.00 2,757,200 +1.32(+1.68%)
Aug 17, 2004 78.15 79.00 78.15 78.68 2,878,100 +0.45(+0.58%)
Aug 16, 2004 78.15 78.53 77.75 78.23 2,903,800 +0.57(+0.73%)
Aug 13, 2004 78.15 78.50 77.20 77.66 2,100,700 -0.13(-0.17%)
Aug 12, 2004 79.02 79.19 77.75 77.79 3,187,000 -1.44(-1.82%)
Aug 11, 2004 79.30 79.49 78.20 79.23 3,401,200 -0.38(-0.48%)
Aug 10, 2004 80.00 80.14 78.34 79.61 3,981,300 +0.16(+0.20%)
Aug 09, 2004 79.80 80.67 79.36 79.45 2,556,600 -0.42(-0.53%)
Aug 06, 2004 80.76 81.19 79.65 79.87 3,228,600 -1.70(-2.08%)
Aug 05, 2004 82.83 83.67 81.48 81.57 2,577,400 -1.61(-1.94%)
Aug 04, 2004 82.40 83.65 82.12 83.18 2,018,300 +0.25(+0.30%)
Aug 03, 2004 83.26 83.34 82.41 82.93 1,776,600 -0.62(-0.74%)
Aug 02, 2004 82.30 83.85 81.90 83.55 2,412,000 +1.19(+1.44%)
Jul 30, 2004 82.12 82.60 81.93 82.36 1,885,300 +0.24(+0.29%)
Jul 29, 2004 82.69 82.69 81.60 82.12 2,822,700 +0.13(+0.16%)
Jul 28, 2004 83.05 83.05 80.75 81.99 4,493,900 -1.06(-1.28%)
Jul 27, 2004 81.98 83.46 81.60 83.05 2,789,300 +1.42(+1.74%)
Jul 26, 2004 82.62 83.00 81.37 81.63 3,350,400 -0.99(-1.20%)
Jul 23, 2004 83.70 83.75 82.30 82.62 2,739,600 -1.08(-1.29%)
Jul 22, 2004 83.02 84.10 83.00 83.70 3,765,900 +0.12(+0.14%)
Jul 21, 2004 85.20 85.20 83.45 83.58 3,557,100 -1.42(-1.67%)
Jul 20, 2004 83.45 85.00 83.26 85.00 4,972,700 +1.95(+2.35%)
Jul 19, 2004 85.50 85.51 82.20 83.05 10,521,700 -4.79(-5.45%)
Jul 16, 2004 89.30 89.30 87.78 87.84 2,545,000 -0.78(-0.88%)
Jul 15, 2004 88.19 89.19 88.18 88.62 2,074,100 +0.43(+0.49%)
Jul 14, 2004 86.57 88.68 86.57 88.19 2,044,800 +0.81(+0.93%)
Jul 13, 2004 87.45 87.88 87.15 87.38 2,278,900 -0.52(-0.59%)
Jul 12, 2004 87.77 88.00 86.95 87.90 1,605,900 +0.25(+0.29%)
Jul 09, 2004 88.20 88.69 87.30 87.65 1,781,300 -0.09(-0.10%)
Jul 08, 2004 88.43 89.00 87.64 87.74 2,343,600 -0.69(-0.78%)
Jul 07, 2004 87.55 88.44 87.37 88.43 2,454,300 +0.88(+1.01%)
Jul 06, 2004 87.07 87.97 87.00 87.55 2,305,900 +0.05(+0.06%)
Jul 02, 2004 88.33 88.39 87.41 87.50 1,711,900 -0.67(-0.76%)
Jul 01, 2004 90.00 90.11 87.79 88.17 2,627,200 -1.84(-2.04%)
Jun 30, 2004 89.82 90.29 89.16 90.01 3,069,800 +0.21(+0.23%)
Jun 29, 2004 88.69 90.00 88.51 89.80 2,577,700 +1.11(+1.25%)
Jun 28, 2004 89.05 89.56 88.29 88.69 1,865,500 +0.03(+0.03%)
Jun 25, 2004 88.60 89.35 88.07 88.66 2,939,100 +0.08(+0.09%)
Jun 24, 2004 89.15 89.32 88.47 88.58 1,875,800 -0.97(-1.08%)
Jun 23, 2004 89.02 89.70 88.55 89.55 2,989,400 +0.05(+0.06%)
Jun 22, 2004 87.79 89.50 87.29 89.50 3,797,100 +2.22(+2.54%)
Jun 21, 2004 86.90 87.89 86.90 87.28 2,429,200 +0.19(+0.22%)
Jun 18, 2004 85.93 87.59 85.93 87.09 3,702,400 +1.16(+1.35%)
Jun 17, 2004 85.00 86.24 85.00 85.93 1,497,900 +0.68(+0.80%)
Jun 16, 2004 85.55 85.74 85.04 85.25 2,371,600 -0.30(-0.35%)
Jun 15, 2004 85.95 86.02 85.03 85.55 1,927,200 +0.40(+0.47%)
Jun 14, 2004 85.60 85.95 84.88 85.15 1,975,500 -1.07(-1.24%)
Jun 10, 2004 85.44 86.27 85.44 86.22 1,655,500 +0.81(+0.95%)
Jun 09, 2004 86.00 86.31 85.41 85.41 1,766,000 -0.72(-0.84%)
Jun 08, 2004 84.80 86.19 84.79 86.13 1,950,300 +0.95(+1.12%)
Jun 07, 2004 84.86 85.50 84.65 85.18 2,443,100 +0.32(+0.38%)
Jun 04, 2004 85.30 85.65 84.75 84.86 1,738,000 +0.09(+0.11%)
Jun 03, 2004 85.46 85.89 84.77 84.77 1,630,900 -0.84(-0.98%)
Jun 02, 2004 85.45 85.86 84.80 85.61 1,832,700 +0.78(+0.92%)
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.