Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 40.66 40.83 39.57 39.60 26,943,518 -2.05(-4.92%)
Jun 29, 2005 42.21 42.22 41.61 41.65 4,077,980 -0.58(-1.37%)
Jun 28, 2005 41.79 42.29 41.65 42.23 5,492,081 +0.72(+1.73%)
Jun 27, 2005 41.45 41.80 41.35 41.51 4,167,810 +0.17(+0.41%)
Jun 24, 2005 41.49 41.79 41.24 41.34 7,310,603 -0.21(-0.51%)
Jun 23, 2005 42.84 42.86 41.40 41.55 8,648,933 -1.10(-2.58%)
Jun 22, 2005 42.64 43.00 42.35 42.65 7,262,767 +0.38(+0.89%)
Jun 21, 2005 42.39 42.71 42.17 42.28 5,153,026 +0.00(+0.00%)
Jun 20, 2005 42.45 42.66 42.22 42.28 4,165,072 +0.15(+0.35%)
Jun 17, 2005 42.54 43.02 42.09 42.13 7,192,655 +0.14(+0.33%)
Jun 16, 2005 41.70 42.16 41.49 41.99 4,191,546 +0.30(+0.71%)
Jun 15, 2005 42.12 42.20 41.52 41.70 4,769,785 -0.29(-0.69%)
Jun 14, 2005 41.96 42.19 41.82 41.99 4,314,789 +0.31(+0.75%)
Jun 13, 2005 41.60 42.15 41.41 41.67 4,667,721 +0.16(+0.40%)
Jun 10, 2005 41.92 41.94 41.30 41.51 5,070,133 -0.21(-0.51%)
Jun 09, 2005 41.93 42.19 41.52 41.72 4,967,887 -0.21(-0.50%)
Jun 08, 2005 42.13 42.16 41.82 41.93 3,729,612 +0.12(+0.29%)
Jun 07, 2005 41.90 42.41 41.74 41.81 4,975,556 +0.10(+0.24%)
Jun 06, 2005 41.55 41.76 41.40 41.71 2,941,586 +0.09(+0.21%)
Jun 03, 2005 41.95 42.09 41.49 41.62 4,209,439 -0.31(-0.74%)
Jun 02, 2005 42.18 42.24 41.81 41.94 4,051,871 -0.24(-0.56%)
Jun 01, 2005 42.05 42.61 41.88 42.17 3,808,488 +0.19(+0.46%)
May 31, 2005 42.18 42.33 41.98 41.98 6,092,778 -0.18(-0.43%)
May 27, 2005 42.13 42.42 42.13 42.16 2,760,099 +0.00(+0.00%)
May 26, 2005 42.61 42.61 41.93 42.16 5,571,140 -0.04(-0.10%)
May 25, 2005 42.82 42.82 42.17 42.21 4,728,521 -0.62(-1.45%)
May 24, 2005 42.79 42.98 42.69 42.82 4,132,755 -0.19(-0.43%)
May 23, 2005 42.34 43.39 42.23 43.01 5,409,006 +0.81(+1.91%)
May 20, 2005 42.61 42.61 41.82 42.21 6,326,849 -0.44(-1.03%)
May 19, 2005 42.78 42.82 42.48 42.64 4,002,026 -0.13(-0.31%)
May 18, 2005 42.16 42.95 42.04 42.78 4,103,176 +0.60(+1.42%)
May 17, 2005 41.65 42.25 41.49 42.18 4,408,089 +0.32(+0.77%)
May 16, 2005 41.61 41.98 41.44 41.85 3,527,128 +0.44(+1.07%)
May 13, 2005 41.66 41.78 41.13 41.41 4,662,609 -0.09(-0.22%)
May 12, 2005 42.30 42.31 41.44 41.50 4,330,309 -0.66(-1.57%)
May 11, 2005 42.06 42.22 41.62 42.17 5,123,630 +0.21(+0.50%)
May 10, 2005 42.49 42.49 41.62 41.96 7,060,283 -0.61(-1.44%)
May 09, 2005 42.27 42.57 42.06 42.57 4,218,934 +0.22(+0.52%)
May 06, 2005 42.49 42.85 42.27 42.35 4,174,201 -0.08(-0.18%)
May 05, 2005 42.36 42.69 42.23 42.43 4,747,510 +0.07(+0.16%)
May 04, 2005 42.01 42.52 41.72 42.36 5,501,393 +0.32(+0.77%)
May 03, 2005 42.09 42.33 41.77 42.04 5,736,012 -0.07(-0.16%)
May 02, 2005 41.88 42.25 41.76 42.11 5,175,301 +0.22(+0.54%)
Apr 29, 2005 41.47 41.95 41.05 41.88 5,396,773 +0.68(+1.65%)
Apr 28, 2005 41.57 41.64 41.14 41.20 5,867,106 -0.75(-1.79%)
Apr 27, 2005 41.55 42.09 41.23 41.95 5,021,384 +0.26(+0.62%)
Apr 26, 2005 42.46 42.63 41.70 41.70 4,975,190 -0.76(-1.78%)
Apr 25, 2005 42.54 42.85 42.29 42.45 4,493,903 +0.25(+0.58%)
Apr 22, 2005 42.67 42.68 41.83 42.21 4,958,575 -0.45(-1.07%)
Apr 21, 2005 42.12 42.84 41.79 42.66 6,678,503 +1.09(+2.62%)
Apr 20, 2005 42.27 42.50 41.35 41.57 8,986,163 -0.56(-1.34%)
Apr 19, 2005 41.90 42.83 41.90 42.13 13,054,466 +0.56(+1.36%)
Apr 18, 2005 43.82 43.82 41.29 41.57 24,167,898 -2.72(-6.13%)
Apr 15, 2005 45.12 45.17 44.10 44.29 8,465,073 -0.83(-1.85%)
Apr 14, 2005 45.95 45.97 45.00 45.12 5,854,690 -1.01(-2.18%)
Apr 13, 2005 46.54 46.75 45.90 46.13 4,189,538 -0.56(-1.21%)
Apr 12, 2005 46.14 46.81 45.75 46.69 4,212,178 +0.43(+0.92%)
Apr 11, 2005 46.42 46.49 46.11 46.26 2,899,410 -0.04(-0.09%)
Apr 08, 2005 46.55 46.75 46.28 46.31 3,032,147 -0.33(-0.72%)
Apr 07, 2005 46.61 46.77 46.44 46.64 3,892,476 +0.19(+0.40%)
Apr 06, 2005 46.55 46.89 46.42 46.46 4,260,562 +0.19(+0.41%)
Apr 05, 2005 46.38 46.55 45.92 46.26 5,227,702 -0.13(-0.27%)
Apr 04, 2005 46.68 46.78 46.32 46.39 4,470,898 -0.23(-0.49%)
Apr 01, 2005 47.10 47.22 46.59 46.62 4,187,895 -0.31(-0.67%)
Mar 31, 2005 47.07 47.43 46.87 46.93 4,764,308 -0.16(-0.34%)
Mar 30, 2005 46.47 47.15 46.47 47.09 3,649,824 +0.73(+1.57%)
Mar 29, 2005 46.65 47.13 46.34 46.36 5,025,948 -0.28(-0.61%)
Mar 28, 2005 46.71 46.97 46.62 46.65 2,850,660 -0.06(-0.13%)
Mar 24, 2005 46.69 46.91 46.49 46.71 3,366,091 +0.12(+0.25%)
Mar 23, 2005 46.64 46.83 46.35 46.59 4,320,450 -0.17(-0.36%)
Mar 22, 2005 46.82 47.49 46.74 46.76 3,809,949 -0.16(-0.34%)
Mar 21, 2005 47.10 47.21 46.72 46.92 3,095,321 -0.27(-0.57%)
Mar 18, 2005 47.32 47.68 46.86 47.19 9,612,786 +0.10(+0.22%)
Mar 17, 2005 47.03 47.35 46.79 47.09 3,643,981 -0.02(-0.03%)
Mar 16, 2005 46.91 47.59 46.91 47.10 5,037,268 +0.08(+0.16%)
Mar 15, 2005 47.10 47.52 47.03 47.03 4,015,537 -0.02(-0.05%)
Mar 14, 2005 46.97 47.38 46.70 47.05 4,710,081 +0.15(+0.32%)
Mar 11, 2005 47.46 47.64 46.83 46.90 4,375,042 -0.56(-1.18%)
Mar 10, 2005 47.16 47.53 46.69 47.46 4,607,469 +0.29(+0.62%)
Mar 09, 2005 47.21 47.55 47.13 47.17 4,681,050 -0.14(-0.30%)
Mar 08, 2005 47.33 47.58 47.16 47.31 4,924,250 -0.18(-0.38%)
Mar 07, 2005 47.35 47.90 47.29 47.49 6,609,304 +0.14(+0.29%)
Mar 04, 2005 46.67 47.47 46.61 47.35 5,307,308 +0.85(+1.84%)
Mar 03, 2005 46.54 46.54 45.74 46.50 4,405,533 +0.19(+0.40%)
Mar 02, 2005 46.23 46.61 46.02 46.31 3,984,680 +0.05(+0.11%)
Mar 01, 2005 45.98 46.55 45.82 46.26 4,180,956 +0.29(+0.63%)
Feb 28, 2005 46.34 46.36 45.86 45.97 3,949,807 -0.36(-0.78%)
Feb 25, 2005 46.12 46.49 45.84 46.34 4,111,940 +0.18(+0.39%)
Feb 24, 2005 45.89 46.15 45.44 46.15 4,915,486 +0.19(+0.42%)
Feb 23, 2005 45.83 46.17 45.68 45.96 5,620,620 -0.08(-0.17%)
Feb 22, 2005 46.77 47.02 45.92 46.04 5,458,121 -0.82(-1.74%)
Feb 18, 2005 46.98 47.38 46.83 46.86 5,399,147 -0.09(-0.19%)
Feb 17, 2005 47.36 47.54 46.94 46.94 5,319,906 -0.60(-1.26%)
Feb 16, 2005 46.83 47.64 46.76 47.54 5,408,641 +0.44(+0.94%)
Feb 15, 2005 46.55 47.14 46.40 47.10 6,853,417 +0.76(+1.63%)
Feb 14, 2005 46.26 46.53 46.09 46.34 3,674,473 +0.31(+0.68%)
Feb 11, 2005 46.00 46.29 45.59 46.03 4,707,159 +0.08(+0.17%)
Feb 10, 2005 45.67 46.05 45.65 45.95 3,497,002 +0.30(+0.66%)
Feb 09, 2005 46.19 46.21 45.57 45.65 3,251,429 -0.54(-1.17%)
Feb 08, 2005 45.76 46.34 45.61 46.19 3,688,166 +0.25(+0.55%)
Feb 07, 2005 46.03 46.28 45.88 45.94 3,131,655 -0.11(-0.24%)
Feb 04, 2005 45.76 46.12 45.69 46.05 4,475,645 +0.41(+0.89%)
Feb 03, 2005 45.68 45.83 45.43 45.65 4,225,689 +0.00(+0.00%)
Feb 02, 2005 45.88 45.89 45.57 45.65 5,309,499 -0.41(-0.88%)
Feb 01, 2005 46.20 46.39 45.90 46.05 5,496,098 -0.15(-0.33%)
Jan 31, 2005 45.79 46.28 45.79 46.20 5,113,588 +0.61(+1.33%)
Jan 28, 2005 45.40 45.68 45.34 45.60 3,736,733 +0.20(+0.43%)
Jan 27, 2005 45.46 45.73 45.15 45.40 4,681,598 -0.29(-0.64%)
Jan 26, 2005 45.44 45.96 45.44 45.69 5,330,496 +0.33(+0.72%)
Jan 25, 2005 44.99 45.47 44.92 45.36 6,354,601 +0.66(+1.47%)
Jan 24, 2005 44.64 44.89 44.25 44.70 7,387,836 +0.19(+0.43%)
Jan 21, 2005 45.32 45.52 44.46 44.51 7,777,102 -0.92(-2.03%)
Jan 20, 2005 45.29 45.76 44.95 45.43 5,904,718 +0.43(+0.95%)
Jan 19, 2005 45.19 45.34 44.97 45.00 8,906,375 +0.08(+0.18%)
Jan 18, 2005 46.00 46.55 44.70 44.92 13,075,463 -1.07(-2.32%)
Jan 14, 2005 45.89 46.14 45.51 45.99 5,627,558 +0.10(+0.21%)
Jan 13, 2005 46.37 46.83 45.74 45.89 7,618,072 -0.64(-1.38%)
Jan 12, 2005 46.32 46.55 46.01 46.53 7,638,339 +0.14(+0.30%)
Jan 11, 2005 45.98 46.55 45.92 46.40 8,685,632 +0.42(+0.92%)
Jan 10, 2005 45.08 46.17 45.08 45.97 7,930,836 +0.90(+1.99%)
Jan 07, 2005 44.64 45.35 44.50 45.08 6,012,442 +0.46(+1.03%)
Jan 06, 2005 44.30 45.13 44.26 44.62 5,503,949 +0.40(+0.90%)
Jan 05, 2005 44.75 44.88 44.22 44.22 5,286,311 -0.55(-1.22%)
Jan 04, 2005 45.13 45.47 44.73 44.76 6,654,402 -0.37(-0.81%)
Jan 03, 2005 45.00 45.68 44.94 45.13 5,828,033 +0.18(+0.40%)
Dec 31, 2004 45.31 45.33 44.95 44.95 2,630,648 -0.37(-0.82%)
Dec 30, 2004 45.29 45.48 45.27 45.32 2,321,901 +0.01(+0.01%)
Dec 29, 2004 45.32 45.45 45.18 45.32 3,095,138 -0.14(-0.30%)
Dec 28, 2004 45.13 45.46 45.08 45.45 3,872,392 +0.46(+1.02%)
Dec 27, 2004 45.23 45.45 44.99 44.99 4,046,028 -0.22(-0.48%)
Dec 23, 2004 44.83 45.45 44.83 45.21 5,534,258 +0.57(+1.28%)
Dec 22, 2004 44.36 44.73 44.23 44.64 5,260,202 +0.22(+0.51%)
Dec 21, 2004 44.24 44.46 44.14 44.42 5,131,846 +0.19(+0.43%)
Dec 20, 2004 43.93 44.54 43.93 44.23 6,465,064 +0.07(+0.16%)
Dec 17, 2004 44.03 44.31 43.84 44.16 11,490,282 +0.39(+0.90%)
Dec 16, 2004 43.34 44.14 43.27 43.76 8,862,737 +0.44(+1.02%)
Dec 15, 2004 43.20 43.51 43.10 43.32 7,639,069 +0.32(+0.75%)
Dec 14, 2004 42.99 43.38 42.97 42.99 6,225,698 +0.01(+0.03%)
Dec 13, 2004 43.30 43.51 42.79 42.98 7,101,911 -0.18(-0.41%)
Dec 10, 2004 43.05 43.37 43.02 43.16 4,868,380 -0.09(-0.22%)
Dec 09, 2004 43.30 43.43 43.01 43.25 7,039,468 -0.15(-0.34%)
Dec 08, 2004 43.27 43.60 43.24 43.40 4,405,350 +0.20(+0.47%)
Dec 07, 2004 44.16 44.36 43.19 43.20 6,401,525 -0.82(-1.87%)
Dec 06, 2004 44.23 44.28 43.96 44.02 4,396,952 -0.39(-0.88%)
Dec 03, 2004 43.88 44.81 43.74 44.41 9,021,219 +0.64(+1.46%)
Dec 02, 2004 43.93 44.23 43.60 43.77 5,444,427 -0.30(-0.67%)
Dec 01, 2004 43.54 44.06 43.54 44.06 6,999,848 +0.47(+1.08%)
Nov 30, 2004 43.82 44.10 43.51 43.59 7,863,280 -0.22(-0.51%)
Nov 29, 2004 43.93 44.17 43.47 43.82 5,690,914 -0.09(-0.20%)
Nov 26, 2004 43.82 44.06 43.82 43.90 2,078,884 -0.05(-0.11%)
Nov 24, 2004 43.91 44.08 43.84 43.95 4,776,358 +0.01(+0.01%)
Nov 23, 2004 44.22 44.23 43.84 43.95 5,411,928 -0.27(-0.62%)
Nov 22, 2004 44.34 44.34 44.02 44.22 5,134,220 -0.12(-0.26%)
Nov 19, 2004 45.00 45.05 44.24 44.34 4,694,196 -0.78(-1.72%)
Nov 18, 2004 44.91 45.21 44.91 45.11 3,991,253 +0.08(+0.17%)
Nov 17, 2004 44.90 45.40 44.75 45.04 5,148,644 +0.25(+0.56%)
Nov 16, 2004 45.02 45.03 44.68 44.79 5,158,686 -0.28(-0.62%)
Nov 15, 2004 45.35 45.40 44.93 45.06 5,577,165 -0.22(-0.48%)
Nov 12, 2004 44.91 45.28 44.86 45.28 4,887,551 +0.44(+0.98%)
Nov 11, 2004 44.56 44.92 44.31 44.85 4,651,289 +0.56(+1.27%)
Nov 10, 2004 44.43 44.53 44.11 44.28 5,242,309 -0.19(-0.42%)
Nov 09, 2004 44.71 44.83 44.26 44.47 3,849,387 -0.10(-0.23%)
Nov 08, 2004 44.58 44.80 44.27 44.57 5,420,874 -0.01(-0.02%)
Nov 05, 2004 42.99 44.70 42.99 44.58 12,318,111 +1.82(+4.25%)
Nov 04, 2004 41.37 42.80 41.11 42.76 11,389,497 +1.53(+3.71%)
Nov 03, 2004 41.62 42.56 41.13 41.24 10,128,399 -0.32(-0.78%)
Nov 02, 2004 41.82 42.58 41.41 41.56 7,107,389 -0.56(-1.34%)
Nov 01, 2004 42.45 42.45 41.70 42.12 5,304,752 -0.36(-0.85%)
Oct 29, 2004 42.15 42.57 42.15 42.48 3,856,872 +0.23(+0.54%)
Oct 28, 2004 42.19 42.62 42.12 42.25 4,113,036 -0.23(-0.54%)
Oct 27, 2004 41.52 42.62 41.34 42.48 6,452,648 +0.74(+1.77%)
Oct 26, 2004 41.30 41.77 41.22 41.75 6,651,115 +0.36(+0.86%)
Oct 25, 2004 41.28 41.66 41.10 41.39 5,343,459 -0.17(-0.41%)
Oct 22, 2004 42.64 42.72 41.41 41.56 7,311,699 -0.94(-2.22%)
Oct 21, 2004 42.15 42.59 41.93 42.50 7,417,597 +0.44(+1.04%)
Oct 20, 2004 41.37 42.23 40.99 42.06 9,762,869 +0.77(+1.87%)
Oct 19, 2004 42.06 42.18 41.21 41.29 8,942,161 -0.39(-0.93%)
Oct 18, 2004 41.08 41.96 40.15 41.68 26,420,054 -1.03(-2.41%)
Oct 15, 2004 42.53 43.02 42.53 42.71 5,852,682 +0.21(+0.49%)
Oct 14, 2004 42.80 42.90 42.34 42.50 5,532,250 -0.21(-0.49%)
Oct 13, 2004 43.51 43.60 42.22 42.71 6,840,088 -0.36(-0.83%)
Oct 12, 2004 43.35 43.38 43.01 43.07 4,090,761 -0.32(-0.74%)
Oct 11, 2004 43.54 43.75 43.39 43.39 2,847,922 -0.02(-0.05%)
Oct 08, 2004 43.68 43.69 43.17 43.41 4,774,350 -0.22(-0.50%)
Oct 07, 2004 44.89 44.89 43.62 43.63 4,863,815 -0.81(-1.82%)
Oct 06, 2004 43.61 44.50 43.41 44.44 6,308,225 +1.30(+3.02%)
Oct 05, 2004 43.24 43.25 42.78 43.14 5,388,375 -0.10(-0.23%)
Oct 04, 2004 43.90 44.01 43.24 43.24 5,451,000 -0.41(-0.94%)
Oct 01, 2004 43.82 44.23 43.65 43.65 6,539,740 -0.15(-0.35%)
Sep 30, 2004 43.09 44.00 43.00 43.80 7,512,357 +0.65(+1.51%)
Sep 29, 2004 43.19 43.32 42.88 43.15 4,919,138 -0.16(-0.37%)
Sep 28, 2004 42.86 43.41 42.67 43.31 7,523,677 +0.76(+1.78%)
Sep 27, 2004 43.09 43.09 42.55 42.55 6,037,821 -0.54(-1.26%)
Sep 24, 2004 43.20 43.49 43.09 43.09 5,814,522 -0.01(-0.03%)
Sep 23, 2004 43.83 43.89 43.10 43.10 7,258,019 -0.84(-1.91%)
Sep 22, 2004 44.47 44.47 43.83 43.94 5,396,226 -0.73(-1.64%)
Sep 21, 2004 44.51 44.80 44.03 44.68 5,528,781 +0.35(+0.78%)
Sep 20, 2004 44.99 45.05 44.28 44.33 5,091,313 -0.76(-1.68%)
Sep 17, 2004 44.94 45.33 44.76 45.09 6,513,996 +0.15(+0.33%)
Sep 16, 2004 45.02 45.31 44.86 44.94 4,264,579 +0.03(+0.06%)
Sep 15, 2004 45.96 45.96 44.91 44.91 6,781,114 -1.05(-2.29%)
Sep 14, 2004 46.36 46.38 45.92 45.96 4,081,814 -0.40(-0.86%)
Sep 13, 2004 46.38 46.53 46.15 46.36 4,165,985 -0.02(-0.05%)
Sep 10, 2004 45.95 46.40 45.75 46.38 3,365,908 +0.46(+1.00%)
Sep 09, 2004 46.06 46.16 45.87 45.92 3,253,620 +0.00(+0.00%)
Sep 08, 2004 46.13 46.13 45.65 45.92 4,116,687 -0.20(-0.44%)
Sep 07, 2004 46.12 46.33 45.88 46.13 3,989,427 +0.15(+0.33%)
Sep 03, 2004 45.77 46.10 45.66 45.97 3,247,777 +0.22(+0.48%)
Sep 02, 2004 45.33 45.79 45.08 45.75 4,126,182 +0.37(+0.82%)
Sep 01, 2004 44.98 45.51 44.98 45.38 3,750,975 +0.27(+0.61%)
Aug 31, 2004 44.57 45.16 44.45 45.11 4,579,352 +0.58(+1.30%)
Aug 30, 2004 44.64 44.79 44.42 44.53 2,704,047 -0.10(-0.22%)
Aug 27, 2004 44.34 44.75 44.24 44.63 2,071,581 +0.11(+0.26%)
Aug 26, 2004 44.49 44.90 44.39 44.51 2,951,811 +0.04(+0.09%)
Aug 25, 2004 44.01 44.56 43.65 44.47 3,824,738 +0.34(+0.77%)
Aug 24, 2004 44.20 44.33 43.91 44.13 2,440,397 +0.12(+0.27%)
Aug 23, 2004 43.92 44.34 43.82 44.01 2,854,494 +0.05(+0.11%)
Aug 20, 2004 43.60 44.06 43.57 43.96 3,259,280 +0.16(+0.36%)
Aug 19, 2004 43.68 43.90 43.58 43.80 4,088,387 -0.01(-0.02%)
Aug 18, 2004 42.83 43.82 42.62 43.82 5,034,165 +0.72(+1.68%)
Aug 17, 2004 42.80 43.27 42.80 43.09 5,254,907 +0.25(+0.58%)
Aug 16, 2004 42.80 43.01 42.58 42.85 5,301,831 +0.31(+0.73%)
Aug 13, 2004 42.80 42.99 42.28 42.53 3,835,510 -0.07(-0.17%)
Aug 12, 2004 43.28 43.37 42.58 42.61 5,818,904 -0.79(-1.82%)
Aug 11, 2004 43.43 43.54 42.83 43.39 6,209,996 -0.21(-0.48%)
Aug 10, 2004 43.82 43.89 42.91 43.60 7,269,157 +0.09(+0.20%)
Aug 09, 2004 43.71 44.18 43.47 43.51 4,667,904 -0.23(-0.53%)
Aug 06, 2004 44.23 44.47 43.62 43.74 5,894,858 -0.93(-2.08%)
Aug 05, 2004 45.37 45.83 44.63 44.68 4,705,881 -0.88(-1.94%)
Aug 04, 2004 45.13 45.81 44.98 45.56 3,685,062 +0.14(+0.30%)
Aug 03, 2004 45.60 45.65 45.14 45.42 3,243,760 -0.34(-0.74%)
Aug 02, 2004 45.08 45.92 44.86 45.76 4,403,890 +0.65(+1.44%)
Jul 30, 2004 44.98 45.24 44.87 45.11 3,442,228 +0.13(+0.29%)
Jul 29, 2004 45.29 45.29 44.69 44.98 5,153,756 +0.07(+0.16%)
Jul 28, 2004 45.49 45.49 44.23 44.91 8,205,075 -0.58(-1.28%)
Jul 27, 2004 44.90 45.71 44.69 45.49 5,092,774 +0.78(+1.74%)
Jul 26, 2004 45.25 45.46 44.57 44.71 6,117,244 -0.54(-1.20%)
Jul 23, 2004 45.84 45.87 45.08 45.25 5,002,030 -0.59(-1.29%)
Jul 22, 2004 45.47 46.06 45.46 45.84 6,875,874 +0.07(+0.14%)
Jul 21, 2004 46.66 46.66 45.71 45.78 6,494,642 -0.78(-1.67%)
Jul 20, 2004 45.71 46.55 45.60 46.55 9,079,280 +1.07(+2.35%)
Jul 19, 2004 46.83 46.83 45.02 45.49 19,210,784 -2.62(-5.45%)
Jul 16, 2004 48.91 48.91 48.08 48.11 4,646,724 -0.43(-0.88%)
Jul 15, 2004 48.30 48.85 48.30 48.54 3,786,943 +0.24(+0.49%)
Jul 14, 2004 47.41 48.57 47.41 48.30 3,733,447 +0.44(+0.93%)
Jul 13, 2004 47.90 48.13 47.73 47.86 4,160,872 -0.28(-0.59%)
Jul 12, 2004 48.07 48.20 47.62 48.14 2,932,092 +0.14(+0.29%)
Jul 09, 2004 48.31 48.58 47.81 48.01 3,252,342 -0.05(-0.10%)
Jul 08, 2004 48.43 48.75 48.00 48.05 4,279,003 -0.38(-0.78%)
Jul 07, 2004 47.95 48.44 47.85 48.43 4,481,122 +0.48(+1.01%)
Jul 06, 2004 47.69 48.18 47.65 47.95 4,210,170 +0.03(+0.06%)
Jul 02, 2004 48.38 48.41 47.87 47.92 3,125,630 -0.37(-0.76%)
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.