Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 50.67 50.97 50.36 50.75 4,533,996 +0.20(+0.40%)
Jul 28, 2005 49.87 50.61 49.83 50.55 4,711,916 +0.71(+1.43%)
Jul 27, 2005 50.14 50.21 49.62 49.84 4,720,634 -0.09(-0.18%)
Jul 26, 2005 50.50 50.50 49.93 49.93 3,936,694 -0.26(-0.53%)
Jul 25, 2005 50.65 50.96 50.01 50.19 4,349,279 -0.37(-0.72%)
Jul 22, 2005 50.62 50.72 50.08 50.56 4,223,375 +0.11(+0.21%)
Jul 21, 2005 50.83 51.02 50.26 50.45 4,137,519 -0.09(-0.17%)
Jul 20, 2005 50.15 50.58 50.07 50.54 4,179,191 +0.26(+0.52%)
Jul 19, 2005 50.46 50.65 50.07 50.27 6,251,423 -0.16(-0.32%)
Jul 18, 2005 51.06 51.52 50.27 50.44 6,843,553 -0.62(-1.22%)
Jul 15, 2005 51.29 51.93 50.81 51.06 5,281,140 +0.01(+0.03%)
Jul 14, 2005 50.83 51.41 50.80 51.04 4,125,401 +0.21(+0.41%)
Jul 13, 2005 50.82 51.04 50.42 50.83 4,875,501 +0.17(+0.33%)
Jul 12, 2005 51.52 51.52 50.66 50.67 5,450,193 -0.85(-1.65%)
Jul 11, 2005 51.02 51.54 50.77 51.52 5,482,260 +0.76(+1.51%)
Jul 08, 2005 50.01 50.92 49.81 50.75 4,943,182 +0.81(+1.61%)
Jul 07, 2005 48.72 50.01 48.30 49.95 5,519,499 +0.66(+1.35%)
Jul 06, 2005 49.83 49.83 49.28 49.28 5,547,133 -0.53(-1.07%)
Jul 05, 2005 49.43 49.99 49.40 49.82 5,909,918 +0.42(+0.85%)
Jul 01, 2005 48.93 49.48 48.07 49.40 13,101,626 +0.47(+0.97%)
Jun 30, 2005 50.24 50.45 48.89 48.93 21,806,834 -2.53(-4.92%)
Jun 29, 2005 52.15 52.16 51.41 51.46 3,300,528 -0.72(-1.37%)
Jun 28, 2005 51.63 52.26 51.46 52.17 4,445,036 +0.89(+1.73%)
Jun 27, 2005 51.21 51.65 51.09 51.29 3,373,232 +0.21(+0.41%)
Jun 24, 2005 51.26 51.64 50.96 51.08 5,916,863 -0.26(-0.51%)
Jun 23, 2005 52.93 52.95 51.15 51.34 7,000,045 -1.36(-2.58%)
Jun 22, 2005 52.68 53.13 52.32 52.70 5,878,146 +0.47(+0.89%)
Jun 21, 2005 52.38 52.78 52.11 52.24 4,170,620 +0.00(+0.00%)
Jun 20, 2005 52.45 52.71 52.17 52.24 3,371,016 +0.18(+0.35%)
Jun 17, 2005 52.56 53.16 52.01 52.05 5,821,401 +0.17(+0.33%)
Jun 16, 2005 51.52 52.09 51.26 51.88 3,392,443 +0.37(+0.71%)
Jun 15, 2005 52.04 52.14 51.29 51.52 3,860,443 -0.36(-0.69%)
Jun 14, 2005 51.84 52.13 51.67 51.88 3,492,190 +0.39(+0.75%)
Jun 13, 2005 51.40 52.07 51.16 51.49 3,777,837 +0.20(+0.40%)
Jun 10, 2005 51.80 51.82 51.02 51.29 4,103,531 -0.26(-0.51%)
Jun 09, 2005 51.81 52.13 51.29 51.55 4,020,777 -0.26(-0.50%)
Jun 08, 2005 52.05 52.09 51.67 51.81 3,018,575 +0.15(+0.29%)
Jun 07, 2005 51.77 52.40 51.57 51.66 4,026,984 +0.12(+0.24%)
Jun 06, 2005 51.34 51.60 51.15 51.54 2,380,784 +0.11(+0.21%)
Jun 03, 2005 51.83 52.01 51.26 51.43 3,406,925 -0.39(-0.74%)
Jun 02, 2005 52.11 52.19 51.66 51.82 3,279,396 -0.29(-0.56%)
Jun 01, 2005 51.96 52.65 51.74 52.11 3,082,414 +0.24(+0.46%)
May 31, 2005 52.11 52.30 51.87 51.87 4,931,212 -0.22(-0.43%)
May 27, 2005 52.06 52.41 52.06 52.09 2,233,896 +0.00(+0.00%)
May 26, 2005 52.65 52.65 51.80 52.09 4,509,022 -0.05(-0.10%)
May 25, 2005 52.91 52.91 52.10 52.15 3,827,046 -0.76(-1.45%)
May 24, 2005 52.86 53.11 52.75 52.91 3,344,860 -0.23(-0.43%)
May 23, 2005 52.31 53.62 52.17 53.14 4,377,799 +0.99(+1.91%)
May 20, 2005 52.65 52.65 51.67 52.15 5,120,658 -0.54(-1.03%)
May 19, 2005 52.85 52.91 52.49 52.69 3,239,054 -0.16(-0.31%)
May 18, 2005 52.09 53.06 51.94 52.85 3,320,920 +0.74(+1.42%)
May 17, 2005 51.46 52.21 51.26 52.11 3,567,703 +0.40(+0.77%)
May 16, 2005 51.41 51.87 51.21 51.71 2,854,694 +0.55(+1.07%)
May 13, 2005 51.48 51.62 50.81 51.17 3,773,699 -0.12(-0.22%)
May 12, 2005 52.27 52.28 51.20 51.28 3,504,751 -0.82(-1.57%)
May 11, 2005 51.96 52.16 51.43 52.10 4,146,828 +0.26(+0.50%)
May 10, 2005 52.50 52.50 51.42 51.84 5,714,265 -0.76(-1.44%)
May 09, 2005 52.23 52.60 51.97 52.60 3,414,609 +0.27(+0.52%)
May 06, 2005 52.50 52.95 52.22 52.33 3,378,405 -0.09(-0.18%)
May 05, 2005 52.34 52.75 52.17 52.42 3,842,414 +0.08(+0.16%)
May 04, 2005 51.90 52.53 51.55 52.34 4,452,572 +0.40(+0.77%)
May 03, 2005 52.00 52.30 51.61 51.94 4,642,462 -0.08(-0.16%)
May 02, 2005 51.75 52.20 51.60 52.03 4,188,648 +0.28(+0.54%)
Apr 29, 2005 51.23 51.84 50.72 51.75 4,367,898 +0.84(+1.65%)
Apr 28, 2005 51.36 51.44 50.83 50.91 4,748,563 -0.93(-1.79%)
Apr 27, 2005 51.34 52.00 50.94 51.84 4,064,075 +0.32(+0.62%)
Apr 26, 2005 52.46 52.67 51.52 51.52 4,026,688 -0.93(-1.78%)
Apr 25, 2005 52.56 52.94 52.25 52.45 3,637,156 +0.30(+0.58%)
Apr 22, 2005 52.72 52.73 51.69 52.15 4,013,241 -0.56(-1.07%)
Apr 21, 2005 52.04 52.93 51.64 52.71 5,405,270 +1.35(+2.62%)
Apr 20, 2005 52.22 52.51 51.09 51.36 7,272,983 -0.70(-1.34%)
Apr 19, 2005 51.77 52.92 51.77 52.06 10,565,680 +0.70(+1.36%)
Apr 18, 2005 54.14 54.14 51.01 51.36 19,560,376 -3.36(-6.13%)
Apr 15, 2005 55.75 55.81 54.48 54.72 6,851,237 -1.03(-1.85%)
Apr 14, 2005 56.78 56.80 55.60 55.75 4,738,515 -1.25(-2.18%)
Apr 13, 2005 57.50 57.76 56.71 56.99 3,390,818 -0.70(-1.21%)
Apr 12, 2005 57.01 57.84 56.53 57.69 3,409,141 +0.53(+0.92%)
Apr 11, 2005 57.35 57.44 56.97 57.16 2,346,648 -0.05(-0.09%)
Apr 08, 2005 57.52 57.76 57.18 57.22 2,454,079 -0.41(-0.72%)
Apr 07, 2005 57.59 57.79 57.38 57.63 3,150,390 +0.23(+0.40%)
Apr 06, 2005 57.52 57.94 57.36 57.40 3,448,302 +0.24(+0.41%)
Apr 05, 2005 57.30 57.52 56.74 57.16 4,231,060 -0.16(-0.27%)
Apr 04, 2005 57.68 57.80 57.23 57.32 3,618,537 -0.28(-0.49%)
Apr 01, 2005 58.20 58.34 57.57 57.60 3,389,488 -0.39(-0.67%)
Mar 31, 2005 58.16 58.60 57.91 57.99 3,856,009 -0.20(-0.34%)
Mar 30, 2005 57.42 58.25 57.42 58.18 2,953,998 +0.90(+1.57%)
Mar 29, 2005 57.64 58.24 57.25 57.28 4,067,769 -0.35(-0.61%)
Mar 28, 2005 57.72 58.03 57.60 57.64 2,307,192 -0.07(-0.13%)
Mar 24, 2005 57.69 57.96 57.45 57.71 2,724,358 +0.14(+0.25%)
Mar 23, 2005 57.62 57.86 57.26 57.57 3,496,771 -0.21(-0.36%)
Mar 22, 2005 57.85 58.67 57.75 57.78 3,083,596 -0.20(-0.34%)
Mar 21, 2005 58.20 58.33 57.73 57.97 2,505,209 -0.33(-0.57%)
Mar 18, 2005 58.47 58.91 57.90 58.31 7,780,143 +0.13(+0.22%)
Mar 17, 2005 58.11 58.51 57.81 58.18 2,949,269 -0.02(-0.03%)
Mar 16, 2005 57.96 58.80 57.96 58.20 4,076,931 +0.09(+0.16%)
Mar 15, 2005 58.20 58.71 58.10 58.10 3,249,989 -0.03(-0.05%)
Mar 14, 2005 58.03 58.54 57.70 58.13 3,812,121 +0.18(+0.32%)
Mar 11, 2005 58.64 58.87 57.87 57.95 3,540,956 -0.69(-1.18%)
Mar 10, 2005 58.26 58.72 57.68 58.64 3,729,072 +0.36(+0.62%)
Mar 09, 2005 58.33 58.75 58.23 58.28 3,788,625 -0.18(-0.30%)
Mar 08, 2005 58.47 58.79 58.26 58.45 3,985,459 -0.22(-0.38%)
Mar 07, 2005 58.51 59.18 58.43 58.68 5,349,264 +0.17(+0.29%)
Mar 04, 2005 57.66 58.66 57.59 58.51 4,295,489 +1.06(+1.84%)
Mar 03, 2005 57.50 57.50 56.52 57.45 3,565,634 +0.23(+0.40%)
Mar 02, 2005 57.11 57.59 56.86 57.22 3,225,015 +0.06(+0.11%)
Mar 01, 2005 56.81 57.52 56.61 57.16 3,383,872 +0.36(+0.63%)
Feb 28, 2005 57.25 57.28 56.67 56.80 3,196,790 -0.45(-0.78%)
Feb 25, 2005 56.98 57.45 56.63 57.25 3,328,014 +0.22(+0.39%)
Feb 24, 2005 56.69 57.03 56.15 57.03 3,978,366 +0.24(+0.42%)
Feb 23, 2005 56.63 57.04 56.44 56.79 4,549,069 -0.09(-0.17%)
Feb 22, 2005 57.79 58.10 56.74 56.88 4,417,550 -1.01(-1.74%)
Feb 18, 2005 58.05 58.54 57.86 57.89 4,369,819 -0.11(-0.19%)
Feb 17, 2005 58.52 58.74 58.00 58.00 4,305,685 -0.74(-1.26%)
Feb 16, 2005 57.86 58.86 57.77 58.74 4,377,503 +0.55(+0.94%)
Feb 15, 2005 57.52 58.24 57.33 58.19 5,546,838 +0.93(+1.63%)
Feb 14, 2005 57.16 57.49 56.95 57.26 2,973,948 +0.39(+0.68%)
Feb 11, 2005 56.83 57.20 56.33 56.87 3,809,756 +0.09(+0.17%)
Feb 10, 2005 56.43 56.90 56.40 56.78 2,830,311 +0.37(+0.66%)
Feb 09, 2005 57.07 57.09 56.30 56.40 2,631,556 -0.67(-1.17%)
Feb 08, 2005 56.54 57.25 56.35 57.07 2,985,031 +0.31(+0.55%)
Feb 07, 2005 56.88 57.18 56.68 56.76 2,534,616 -0.14(-0.24%)
Feb 04, 2005 56.54 56.99 56.45 56.90 3,622,379 +0.50(+0.89%)
Feb 03, 2005 56.44 56.63 56.13 56.40 3,420,077 +0.00(+0.00%)
Feb 02, 2005 56.69 56.70 56.31 56.40 4,297,262 -0.50(-0.88%)
Feb 01, 2005 57.08 57.32 56.71 56.90 4,448,287 -0.19(-0.33%)
Jan 31, 2005 56.57 57.18 56.57 57.09 4,138,701 +0.75(+1.33%)
Jan 28, 2005 56.09 56.44 56.02 56.34 3,024,338 +0.24(+0.43%)
Jan 27, 2005 56.17 56.51 55.79 56.09 3,789,068 -0.36(-0.64%)
Jan 26, 2005 56.15 56.78 56.15 56.45 4,314,256 +0.41(+0.72%)
Jan 25, 2005 55.59 56.18 55.50 56.05 5,143,119 +0.81(+1.47%)
Jan 24, 2005 55.15 55.46 54.67 55.23 5,979,371 +0.24(+0.43%)
Jan 21, 2005 56.00 56.25 54.94 55.00 6,294,425 -1.14(-2.03%)
Jan 20, 2005 55.96 56.54 55.54 56.13 4,779,005 +0.53(+0.95%)
Jan 19, 2005 55.83 56.02 55.56 55.61 7,208,406 +0.10(+0.18%)
Jan 18, 2005 56.84 57.52 55.23 55.50 10,582,674 -1.32(-2.32%)
Jan 14, 2005 56.70 57.01 56.23 56.82 4,554,684 +0.12(+0.21%)
Jan 13, 2005 57.29 57.86 56.51 56.70 6,165,714 -0.79(-1.38%)
Jan 12, 2005 57.24 57.52 56.84 57.49 6,182,117 +0.17(+0.30%)
Jan 11, 2005 56.81 57.51 56.74 57.32 7,029,748 +0.52(+0.92%)
Jan 10, 2005 55.69 57.05 55.69 56.80 6,418,851 +1.11(+1.99%)
Jan 07, 2005 55.15 56.03 54.98 55.69 4,866,191 +0.57(+1.03%)
Jan 06, 2005 54.73 55.76 54.69 55.12 4,454,641 +0.49(+0.90%)
Jan 05, 2005 55.29 55.46 54.63 54.63 4,278,495 -0.68(-1.22%)
Jan 04, 2005 55.76 56.18 55.27 55.31 5,385,764 -0.45(-0.81%)
Jan 03, 2005 55.61 56.44 55.52 55.76 4,716,940 +0.22(+0.40%)
Dec 31, 2004 55.98 56.01 55.54 55.54 2,129,125 -0.46(-0.82%)
Dec 30, 2004 55.96 56.19 55.93 56.00 1,879,239 +0.01(+0.01%)
Dec 29, 2004 56.00 56.16 55.82 55.99 2,505,061 -0.17(-0.30%)
Dec 28, 2004 55.76 56.17 55.69 56.16 3,134,134 +0.57(+1.02%)
Dec 27, 2004 55.89 56.16 55.59 55.59 3,274,667 -0.27(-0.48%)
Dec 23, 2004 55.40 56.15 55.40 55.86 4,479,172 +0.70(+1.28%)
Dec 22, 2004 54.81 55.27 54.65 55.16 4,257,363 +0.28(+0.51%)
Dec 21, 2004 54.66 54.94 54.54 54.88 4,153,478 +0.24(+0.43%)
Dec 20, 2004 54.28 55.04 54.28 54.64 5,232,523 +0.09(+0.16%)
Dec 17, 2004 54.41 54.75 54.16 54.56 9,299,702 +0.49(+0.90%)
Dec 16, 2004 53.55 54.54 53.46 54.07 7,173,088 +0.55(+1.02%)
Dec 15, 2004 53.37 53.76 53.26 53.52 6,182,708 +0.40(+0.75%)
Dec 14, 2004 53.12 53.60 53.09 53.12 5,038,791 +0.01(+0.03%)
Dec 13, 2004 53.49 53.76 52.87 53.11 5,747,958 -0.22(-0.41%)
Dec 10, 2004 53.19 53.58 53.16 53.32 3,940,241 -0.12(-0.22%)
Dec 09, 2004 53.50 53.66 53.14 53.44 5,697,419 -0.18(-0.34%)
Dec 08, 2004 53.46 53.87 53.43 53.62 3,565,486 +0.25(+0.47%)
Dec 07, 2004 54.56 54.81 53.36 53.37 5,181,097 -1.02(-1.87%)
Dec 06, 2004 54.64 54.71 54.31 54.39 3,558,689 -0.48(-0.88%)
Dec 03, 2004 54.22 55.37 54.04 54.87 7,301,356 +0.79(+1.46%)
Dec 02, 2004 54.27 54.64 53.87 54.08 4,406,467 -0.37(-0.67%)
Dec 01, 2004 53.80 54.44 53.80 54.44 5,665,352 +0.58(+1.08%)
Nov 30, 2004 54.14 54.48 53.76 53.86 6,364,175 -0.28(-0.51%)
Nov 29, 2004 54.27 54.58 53.70 54.14 4,605,962 -0.11(-0.20%)
Nov 26, 2004 54.14 54.43 54.14 54.25 1,682,552 -0.06(-0.11%)
Nov 24, 2004 54.25 54.46 54.17 54.31 3,865,763 +0.01(+0.01%)
Nov 23, 2004 54.64 54.64 54.17 54.30 4,380,163 -0.34(-0.62%)
Nov 22, 2004 54.78 54.78 54.39 54.64 4,155,399 -0.14(-0.26%)
Nov 19, 2004 55.61 55.66 54.66 54.78 3,799,264 -0.96(-1.72%)
Nov 18, 2004 55.49 55.86 55.49 55.74 3,230,335 +0.09(+0.17%)
Nov 17, 2004 55.48 56.10 55.29 55.65 4,167,073 +0.31(+0.56%)
Nov 16, 2004 55.63 55.63 55.20 55.33 4,175,201 -0.35(-0.62%)
Nov 15, 2004 56.03 56.10 55.51 55.68 4,513,899 -0.27(-0.48%)
Nov 12, 2004 55.49 55.95 55.42 55.95 3,955,757 +0.54(+0.98%)
Nov 11, 2004 55.05 55.50 54.75 55.41 3,764,537 +0.70(+1.27%)
Nov 10, 2004 54.90 55.02 54.50 54.71 4,242,881 -0.23(-0.42%)
Nov 09, 2004 55.24 55.39 54.68 54.94 3,115,515 -0.13(-0.23%)
Nov 08, 2004 55.08 55.35 54.70 55.07 4,387,404 -0.01(-0.02%)
Nov 05, 2004 53.12 55.23 53.12 55.08 9,969,708 +2.25(+4.25%)
Nov 04, 2004 51.12 52.88 50.79 52.84 9,218,130 +1.89(+3.71%)
Nov 03, 2004 51.43 52.58 50.82 50.95 8,197,456 -0.40(-0.78%)
Nov 02, 2004 51.67 52.61 51.16 51.35 5,752,391 -0.70(-1.34%)
Nov 01, 2004 52.45 52.45 51.52 52.05 4,293,420 -0.45(-0.85%)
Oct 29, 2004 52.07 52.60 52.07 52.49 3,121,574 +0.28(+0.54%)
Oct 28, 2004 52.13 52.65 52.04 52.21 3,328,900 -0.28(-0.54%)
Oct 27, 2004 51.30 52.65 51.08 52.49 5,222,474 +0.91(+1.77%)
Oct 26, 2004 51.02 51.61 50.93 51.58 5,383,104 +0.44(+0.86%)
Oct 25, 2004 51.00 51.47 50.79 51.14 4,324,748 -0.21(-0.41%)
Oct 22, 2004 52.68 52.78 51.16 51.35 5,917,750 -1.16(-2.22%)
Oct 21, 2004 52.07 52.63 51.81 52.51 6,003,459 +0.54(+1.04%)
Oct 20, 2004 51.11 52.18 50.65 51.97 7,901,613 +0.95(+1.87%)
Oct 19, 2004 51.97 52.11 50.92 51.02 7,237,370 -0.48(-0.93%)
Oct 18, 2004 50.75 51.85 49.61 51.50 21,383,166 -1.27(-2.41%)
Oct 15, 2004 52.55 53.16 52.55 52.77 4,736,889 +0.26(+0.49%)
Oct 14, 2004 52.88 53.01 52.31 52.51 4,477,546 -0.26(-0.49%)
Oct 13, 2004 53.76 53.87 52.17 52.77 5,536,050 -0.44(-0.83%)
Oct 12, 2004 53.56 53.60 53.14 53.21 3,310,872 -0.40(-0.74%)
Oct 11, 2004 53.80 54.06 53.61 53.61 2,304,976 -0.03(-0.05%)
Oct 08, 2004 53.97 53.98 53.34 53.64 3,864,137 -0.27(-0.50%)
Oct 07, 2004 55.47 55.47 53.90 53.91 3,936,546 -1.00(-1.82%)
Oct 06, 2004 53.89 54.98 53.63 54.91 5,105,585 +1.61(+3.02%)
Oct 05, 2004 53.43 53.44 52.85 53.30 4,361,100 -0.12(-0.23%)
Oct 04, 2004 54.24 54.37 53.42 53.42 4,411,787 -0.51(-0.94%)
Oct 01, 2004 54.14 54.64 53.93 53.93 5,292,962 -0.19(-0.35%)
Sep 30, 2004 53.24 54.37 53.13 54.12 6,080,153 +0.81(+1.51%)
Sep 29, 2004 53.36 53.53 52.99 53.31 3,981,322 -0.20(-0.37%)
Sep 28, 2004 52.96 53.63 52.72 53.51 6,089,315 +0.93(+1.78%)
Sep 27, 2004 53.24 53.24 52.57 52.57 4,886,732 -0.67(-1.26%)
Sep 24, 2004 53.37 53.73 53.24 53.24 4,706,005 -0.01(-0.03%)
Sep 23, 2004 54.15 54.23 53.26 53.26 5,874,304 -1.04(-1.91%)
Sep 22, 2004 54.95 54.95 54.16 54.29 4,367,455 -0.91(-1.64%)
Sep 21, 2004 55.00 55.35 54.41 55.20 4,474,739 +0.43(+0.78%)
Sep 20, 2004 55.59 55.66 54.71 54.77 4,120,672 -0.93(-1.68%)
Sep 17, 2004 55.52 56.00 55.31 55.71 5,272,126 +0.18(+0.33%)
Sep 16, 2004 55.63 55.98 55.43 55.52 3,451,553 +0.03(+0.06%)
Sep 15, 2004 56.79 56.79 55.49 55.49 5,488,319 -1.30(-2.29%)
Sep 14, 2004 57.28 57.30 56.74 56.79 3,303,631 -0.49(-0.86%)
Sep 13, 2004 57.31 57.49 57.03 57.28 3,371,755 -0.03(-0.05%)
Sep 10, 2004 56.78 57.32 56.53 57.31 2,724,210 +0.57(+1.00%)
Sep 09, 2004 56.91 57.03 56.67 56.74 2,633,329 +0.00(+0.00%)
Sep 08, 2004 56.99 56.99 56.40 56.74 3,331,856 -0.25(-0.44%)
Sep 07, 2004 56.98 57.24 56.69 56.99 3,228,857 +0.19(+0.33%)
Sep 03, 2004 56.55 56.96 56.41 56.80 2,628,600 +0.27(+0.48%)
Sep 02, 2004 56.00 56.57 55.69 56.53 3,339,540 +0.46(+0.82%)
Sep 01, 2004 55.57 56.23 55.57 56.07 3,035,865 +0.34(+0.61%)
Aug 31, 2004 55.07 55.80 54.92 55.73 3,706,315 +0.72(+1.30%)
Aug 30, 2004 55.15 55.34 54.89 55.02 2,188,530 -0.12(-0.22%)
Aug 27, 2004 54.78 55.29 54.66 55.14 1,676,641 +0.14(+0.26%)
Aug 26, 2004 54.97 55.48 54.84 55.00 2,389,059 +0.05(+0.09%)
Aug 25, 2004 54.37 55.05 53.93 54.95 3,095,565 +0.42(+0.77%)
Aug 24, 2004 54.61 54.77 54.26 54.53 1,975,144 +0.15(+0.27%)
Aug 23, 2004 54.27 54.78 54.14 54.38 2,310,295 +0.06(+0.11%)
Aug 20, 2004 53.87 54.44 53.83 54.32 2,637,910 +0.20(+0.36%)
Aug 19, 2004 53.97 54.25 53.85 54.12 3,308,951 -0.01(-0.02%)
Aug 18, 2004 52.92 54.14 52.65 54.14 4,074,419 +0.89(+1.68%)
Aug 17, 2004 52.88 53.46 52.88 53.24 4,253,078 +0.30(+0.58%)
Aug 16, 2004 52.88 53.14 52.61 52.94 4,291,056 +0.39(+0.73%)
Aug 13, 2004 52.88 53.12 52.24 52.55 3,104,284 -0.09(-0.17%)
Aug 12, 2004 53.47 53.59 52.61 52.64 4,709,551 -0.97(-1.82%)
Aug 11, 2004 53.66 53.79 52.92 53.62 5,026,083 -0.26(-0.48%)
Aug 10, 2004 54.14 54.23 53.01 53.87 5,883,319 +0.11(+0.20%)
Aug 09, 2004 54.00 54.59 53.70 53.76 3,777,985 -0.28(-0.53%)
Aug 06, 2004 54.65 54.94 53.90 54.05 4,771,025 -1.15(-2.08%)
Aug 05, 2004 56.05 56.62 55.14 55.20 3,808,722 -1.09(-1.94%)
Aug 04, 2004 55.76 56.61 55.57 56.29 2,982,518 +0.17(+0.30%)
Aug 03, 2004 56.34 56.40 55.77 56.12 2,625,349 -0.42(-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.