Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 46.62 46.81 45.37 45.40 23,501,722 -2.35(-4.92%)
Jun 29, 2005 48.39 48.40 47.70 47.75 3,557,054 -0.67(-1.37%)
Jun 28, 2005 47.91 48.49 47.75 48.41 4,790,517 +0.82(+1.73%)
Jun 27, 2005 47.52 47.92 47.41 47.59 3,635,410 +0.19(+0.41%)
Jun 24, 2005 47.56 47.92 47.28 47.39 6,376,739 -0.24(-0.51%)
Jun 23, 2005 49.11 49.13 47.46 47.64 7,544,109 -1.26(-2.58%)
Jun 22, 2005 48.88 49.30 48.55 48.90 6,335,013 +0.43(+0.89%)
Jun 21, 2005 48.60 48.97 48.35 48.47 4,494,773 +0.00(+0.00%)
Jun 20, 2005 48.66 48.91 48.41 48.47 3,633,021 +0.17(+0.35%)
Jun 17, 2005 48.77 49.32 48.25 48.30 6,273,857 +0.16(+0.33%)
Jun 16, 2005 47.80 48.34 47.56 48.14 3,656,113 +0.34(+0.71%)
Jun 15, 2005 48.29 48.38 47.60 47.80 4,160,487 -0.33(-0.69%)
Jun 14, 2005 48.10 48.37 47.94 48.14 3,763,613 +0.36(+0.75%)
Jun 13, 2005 47.70 48.32 47.47 47.78 4,071,461 +0.19(+0.40%)
Jun 10, 2005 48.06 48.09 47.34 47.59 4,422,469 -0.24(-0.51%)
Jun 09, 2005 48.07 48.37 47.60 47.83 4,333,284 -0.24(-0.50%)
Jun 08, 2005 48.30 48.33 47.95 48.07 3,253,188 +0.14(+0.29%)
Jun 07, 2005 48.03 48.63 47.85 47.93 4,339,973 +0.11(+0.24%)
Jun 06, 2005 47.63 47.88 47.46 47.82 2,565,825 +0.10(+0.21%)
Jun 03, 2005 48.09 48.25 47.56 47.72 3,671,721 -0.36(-0.74%)
Jun 02, 2005 48.36 48.42 47.93 48.08 3,534,280 -0.27(-0.56%)
Jun 01, 2005 48.21 48.85 48.01 48.35 3,321,988 +0.22(+0.46%)
May 31, 2005 48.36 48.52 48.13 48.13 5,314,480 -0.21(-0.43%)
May 27, 2005 48.30 48.63 48.30 48.34 2,407,521 +0.00(+0.00%)
May 26, 2005 48.85 48.85 48.07 48.34 4,859,476 -0.05(-0.10%)
May 25, 2005 49.09 49.09 48.34 48.39 4,124,495 -0.71(-1.45%)
May 24, 2005 49.05 49.28 48.95 49.10 3,604,832 -0.21(-0.43%)
May 23, 2005 48.54 49.75 48.41 49.31 4,718,054 +0.92(+1.91%)
May 20, 2005 48.85 48.85 47.94 48.39 5,518,650 -0.50(-1.03%)
May 19, 2005 49.04 49.09 48.70 48.89 3,490,802 -0.15(-0.31%)
May 18, 2005 48.34 49.23 48.19 49.04 3,579,032 +0.68(+1.42%)
May 17, 2005 47.75 48.44 47.56 48.36 3,844,995 +0.37(+0.77%)
May 16, 2005 47.70 48.13 47.51 47.98 3,076,569 +0.51(+1.07%)
May 13, 2005 47.76 47.90 47.15 47.48 4,067,002 -0.11(-0.22%)
May 12, 2005 48.50 48.51 47.51 47.58 3,777,150 -0.76(-1.57%)
May 11, 2005 48.22 48.40 47.72 48.34 4,469,132 +0.24(+0.50%)
May 10, 2005 48.71 48.71 47.71 48.10 6,158,394 -0.70(-1.44%)
May 09, 2005 48.46 48.81 48.22 48.81 3,680,002 +0.25(+0.52%)
May 06, 2005 48.71 49.13 48.46 48.56 3,640,984 -0.09(-0.18%)
May 05, 2005 48.57 48.95 48.41 48.64 4,141,058 +0.08(+0.16%)
May 04, 2005 48.16 48.74 47.83 48.57 4,798,639 +0.37(+0.77%)
May 03, 2005 48.25 48.53 47.89 48.20 5,003,287 -0.08(-0.16%)
May 02, 2005 48.02 48.44 47.88 48.27 4,514,202 +0.26(+0.54%)
Apr 29, 2005 47.54 48.10 47.06 48.02 4,707,384 +0.78(+1.65%)
Apr 28, 2005 47.66 47.73 47.16 47.24 5,117,635 -0.86(-1.79%)
Apr 27, 2005 47.64 48.25 47.26 48.10 4,379,947 +0.30(+0.62%)
Apr 26, 2005 48.68 48.87 47.80 47.80 4,339,654 -0.87(-1.78%)
Apr 25, 2005 48.77 49.12 48.48 48.67 3,919,847 +0.28(+0.58%)
Apr 22, 2005 48.92 48.93 47.96 48.39 4,325,161 -0.52(-1.07%)
Apr 21, 2005 48.29 49.11 47.92 48.91 5,825,383 +1.25(+2.62%)
Apr 20, 2005 48.46 48.73 47.41 47.66 7,838,260 -0.65(-1.34%)
Apr 19, 2005 48.03 49.10 48.03 48.30 11,386,875 +0.65(+1.36%)
Apr 18, 2005 50.23 50.24 47.33 47.66 21,080,664 -3.11(-6.13%)
Apr 15, 2005 51.73 51.79 50.55 50.77 7,383,735 -0.95(-1.85%)
Apr 14, 2005 52.68 52.70 51.59 51.73 5,106,806 -1.16(-2.18%)
Apr 13, 2005 53.35 53.59 52.62 52.88 3,654,362 -0.65(-1.21%)
Apr 12, 2005 52.89 53.67 52.45 53.53 3,674,110 +0.49(+0.92%)
Apr 11, 2005 53.22 53.30 52.86 53.04 2,529,036 -0.05(-0.09%)
Apr 08, 2005 53.37 53.59 53.06 53.09 2,644,817 -0.38(-0.72%)
Apr 07, 2005 53.43 53.62 53.24 53.47 3,395,247 +0.21(+0.40%)
Apr 06, 2005 53.37 53.76 53.22 53.26 3,716,313 +0.22(+0.41%)
Apr 05, 2005 53.17 53.37 52.65 53.04 4,559,910 -0.14(-0.27%)
Apr 04, 2005 53.52 53.64 53.10 53.18 3,899,780 -0.26(-0.49%)
Apr 01, 2005 54.00 54.13 53.42 53.45 3,652,928 -0.36(-0.67%)
Mar 31, 2005 53.97 54.37 53.73 53.81 4,155,710 -0.18(-0.34%)
Mar 30, 2005 53.28 54.05 53.28 53.99 3,183,591 +0.84(+1.57%)
Mar 29, 2005 53.49 54.04 53.12 53.15 4,383,928 -0.33(-0.61%)
Mar 28, 2005 53.55 53.85 53.45 53.48 2,486,514 -0.07(-0.13%)
Mar 24, 2005 53.53 53.78 53.30 53.55 2,936,102 +0.13(+0.25%)
Mar 23, 2005 53.47 53.69 53.13 53.42 3,768,550 -0.19(-0.36%)
Mar 22, 2005 53.67 54.44 53.59 53.61 3,323,262 -0.18(-0.34%)
Mar 21, 2005 54.00 54.13 53.57 53.79 2,699,921 -0.31(-0.57%)
Mar 18, 2005 54.25 54.66 53.72 54.10 8,384,838 +0.12(+0.22%)
Mar 17, 2005 53.92 54.29 53.64 53.98 3,178,495 -0.02(-0.03%)
Mar 16, 2005 53.78 54.56 53.78 54.00 4,393,802 +0.09(+0.16%)
Mar 15, 2005 54.00 54.48 53.91 53.91 3,502,588 -0.03(-0.05%)
Mar 14, 2005 53.84 54.31 53.54 53.94 4,108,410 +0.17(+0.32%)
Mar 11, 2005 54.41 54.62 53.69 53.77 3,816,169 -0.64(-1.18%)
Mar 10, 2005 54.06 54.49 53.52 54.41 4,018,906 +0.33(+0.62%)
Mar 09, 2005 54.13 54.51 54.03 54.08 4,083,087 -0.16(-0.30%)
Mar 08, 2005 54.26 54.55 54.06 54.24 4,295,221 -0.21(-0.38%)
Mar 07, 2005 54.29 54.91 54.22 54.45 5,765,024 +0.16(+0.29%)
Mar 04, 2005 53.50 54.43 53.44 54.29 4,629,347 +0.98(+1.84%)
Mar 03, 2005 53.35 53.35 52.44 53.31 3,842,765 +0.21(+0.40%)
Mar 02, 2005 53.00 53.43 52.76 53.10 3,475,673 +0.06(+0.11%)
Mar 01, 2005 52.71 53.37 52.53 53.04 3,646,876 +0.33(+0.63%)
Feb 28, 2005 53.12 53.15 52.58 52.71 3,445,254 -0.41(-0.78%)
Feb 25, 2005 52.87 53.30 52.55 53.12 3,586,676 +0.21(+0.39%)
Feb 24, 2005 52.61 52.91 52.10 52.91 4,287,576 +0.22(+0.42%)
Feb 23, 2005 52.54 52.93 52.37 52.69 4,902,635 -0.09(-0.17%)
Feb 22, 2005 53.62 53.91 52.65 52.78 4,760,895 -0.94(-1.74%)
Feb 18, 2005 53.86 54.31 53.69 53.72 4,709,454 -0.10(-0.19%)
Feb 17, 2005 54.30 54.50 53.82 53.82 4,640,335 -0.68(-1.26%)
Feb 16, 2005 53.69 54.62 53.60 54.50 4,717,735 +0.51(+0.94%)
Feb 15, 2005 53.37 54.04 53.20 53.99 5,977,954 +0.87(+1.63%)
Feb 14, 2005 53.04 53.34 52.84 53.13 3,205,091 +0.36(+0.68%)
Feb 11, 2005 52.73 53.07 52.27 52.77 4,105,861 +0.09(+0.17%)
Feb 10, 2005 52.36 52.79 52.34 52.68 3,050,291 +0.35(+0.66%)
Feb 09, 2005 52.96 52.98 52.24 52.34 2,836,088 -0.62(-1.17%)
Feb 08, 2005 52.46 53.12 52.29 52.96 3,217,036 +0.29(+0.55%)
Feb 07, 2005 52.78 53.06 52.59 52.67 2,731,614 -0.13(-0.24%)
Feb 04, 2005 52.46 52.88 52.38 52.79 3,903,921 +0.46(+0.89%)
Feb 03, 2005 52.37 52.54 52.08 52.33 3,685,895 +0.00(+0.00%)
Feb 02, 2005 52.60 52.61 52.25 52.33 4,631,258 -0.46(-0.88%)
Feb 01, 2005 52.96 53.18 52.62 52.79 4,794,021 -0.18(-0.33%)
Jan 31, 2005 52.49 53.06 52.49 52.97 4,460,373 +0.70(+1.33%)
Jan 28, 2005 52.05 52.37 51.98 52.27 3,259,399 +0.23(+0.43%)
Jan 27, 2005 52.12 52.43 51.76 52.05 4,083,565 -0.33(-0.64%)
Jan 26, 2005 52.10 52.69 52.10 52.38 4,649,572 +0.38(+0.72%)
Jan 25, 2005 51.58 52.13 51.49 52.00 5,542,857 +0.75(+1.47%)
Jan 24, 2005 51.17 51.46 50.73 51.25 6,444,105 +0.22(+0.43%)
Jan 21, 2005 51.96 52.19 50.97 51.03 6,783,646 -1.05(-2.03%)
Jan 20, 2005 51.93 52.46 51.54 52.08 5,150,443 +0.49(+0.95%)
Jan 19, 2005 51.80 51.98 51.55 51.60 7,768,664 +0.09(+0.18%)
Jan 18, 2005 52.74 53.37 51.25 51.50 11,405,189 -1.22(-2.32%)
Jan 14, 2005 52.61 52.90 52.18 52.73 4,908,687 +0.11(+0.21%)
Jan 13, 2005 53.16 53.69 52.44 52.61 6,644,931 -0.73(-1.38%)
Jan 12, 2005 53.11 53.37 52.74 53.35 6,662,609 +0.16(+0.30%)
Jan 11, 2005 52.71 53.37 52.65 53.19 7,576,120 +0.48(+0.92%)
Jan 10, 2005 51.68 52.93 51.68 52.71 6,917,742 +1.03(+1.99%)
Jan 07, 2005 51.17 51.99 51.02 51.68 5,244,406 +0.53(+1.03%)
Jan 06, 2005 50.79 51.74 50.75 51.15 4,800,869 +0.46(+0.90%)
Jan 05, 2005 51.30 51.46 50.69 50.69 4,611,032 -0.63(-1.22%)
Jan 04, 2005 51.74 52.13 51.28 51.32 5,804,361 -0.42(-0.81%)
Jan 03, 2005 51.60 52.37 51.52 51.74 5,083,554 +0.21(+0.40%)
Dec 31, 2004 51.95 51.97 51.53 51.53 2,294,606 -0.43(-0.82%)
Dec 30, 2004 51.93 52.14 51.90 51.96 2,025,299 +0.01(+0.01%)
Dec 29, 2004 51.96 52.11 51.80 51.95 2,699,762 -0.16(-0.30%)
Dec 28, 2004 51.74 52.12 51.68 52.11 3,377,728 +0.53(+1.02%)
Dec 27, 2004 51.86 52.11 51.58 51.58 3,529,184 -0.25(-0.48%)
Dec 23, 2004 51.40 52.10 51.40 51.83 4,827,306 +0.65(+1.28%)
Dec 22, 2004 50.86 51.28 50.71 51.18 4,588,258 +0.26(+0.51%)
Dec 21, 2004 50.72 50.97 50.61 50.92 4,476,298 +0.22(+0.43%)
Dec 20, 2004 50.36 51.07 50.36 50.70 5,639,209 +0.08(+0.16%)
Dec 17, 2004 50.48 50.80 50.26 50.62 10,022,501 +0.45(+0.90%)
Dec 16, 2004 49.69 50.61 49.60 50.17 7,730,601 +0.51(+1.02%)
Dec 15, 2004 49.52 49.88 49.42 49.66 6,663,246 +0.37(+0.75%)
Dec 14, 2004 49.29 49.73 49.26 49.29 5,430,420 +0.01(+0.03%)
Dec 13, 2004 49.64 49.89 49.06 49.28 6,194,705 -0.20(-0.41%)
Dec 10, 2004 49.35 49.72 49.32 49.48 4,246,487 -0.11(-0.22%)
Dec 09, 2004 49.64 49.79 49.31 49.59 6,140,239 -0.17(-0.34%)
Dec 08, 2004 49.60 49.99 49.57 49.76 3,842,606 +0.23(+0.47%)
Dec 07, 2004 50.62 50.85 49.51 49.52 5,583,787 -0.94(-1.87%)
Dec 06, 2004 50.70 50.76 50.40 50.46 3,835,280 -0.45(-0.88%)
Dec 03, 2004 50.31 51.38 50.14 50.91 7,868,838 +0.73(+1.46%)
Dec 02, 2004 50.36 50.70 49.98 50.18 4,748,950 -0.34(-0.67%)
Dec 01, 2004 49.92 50.52 49.92 50.52 6,105,679 +0.54(+1.08%)
Nov 30, 2004 50.23 50.55 49.89 49.98 6,858,816 -0.26(-0.51%)
Nov 29, 2004 50.36 50.64 49.83 50.23 4,963,950 -0.10(-0.20%)
Nov 26, 2004 50.23 50.51 50.23 50.33 1,813,325 -0.06(-0.11%)
Nov 24, 2004 50.34 50.53 50.26 50.39 4,166,221 +0.01(+0.01%)
Nov 23, 2004 50.70 50.70 50.26 50.38 4,720,602 -0.31(-0.62%)
Nov 22, 2004 50.83 50.83 50.46 50.70 4,478,369 -0.13(-0.26%)
Nov 19, 2004 51.60 51.65 50.72 50.83 4,094,554 -0.89(-1.72%)
Nov 18, 2004 51.49 51.83 51.49 51.72 3,481,406 +0.09(+0.17%)
Nov 17, 2004 51.48 52.05 51.30 51.63 4,490,950 +0.29(+0.56%)
Nov 16, 2004 51.61 51.62 51.22 51.34 4,499,710 -0.32(-0.62%)
Nov 15, 2004 51.99 52.05 51.51 51.66 4,864,732 -0.25(-0.48%)
Nov 12, 2004 51.49 51.92 51.43 51.92 4,263,210 +0.50(+0.98%)
Nov 11, 2004 51.08 51.50 50.80 51.41 4,057,128 +0.65(+1.27%)
Nov 10, 2004 50.94 51.06 50.57 50.77 4,572,650 -0.21(-0.42%)
Nov 09, 2004 51.26 51.39 50.74 50.98 3,357,662 -0.12(-0.23%)
Nov 08, 2004 51.11 51.36 50.75 51.10 4,728,406 -0.01(-0.02%)
Nov 05, 2004 49.29 51.25 49.29 51.11 10,744,582 +2.08(+4.25%)
Nov 04, 2004 47.43 49.07 47.13 49.03 9,934,590 +1.75(+3.71%)
Nov 03, 2004 47.72 48.79 47.16 47.28 8,834,586 -0.37(-0.78%)
Nov 02, 2004 47.94 48.82 47.47 47.65 6,199,483 -0.65(-1.34%)
Nov 01, 2004 48.66 48.66 47.81 48.29 4,627,117 -0.41(-0.85%)
Oct 29, 2004 48.32 48.81 48.32 48.71 3,364,191 +0.26(+0.54%)
Oct 28, 2004 48.37 48.86 48.29 48.44 3,587,632 -0.26(-0.54%)
Oct 27, 2004 47.60 48.86 47.39 48.71 5,628,380 +0.85(+1.77%)
Oct 26, 2004 47.34 47.88 47.26 47.86 5,801,494 +0.41(+0.86%)
Oct 25, 2004 47.33 47.76 47.12 47.45 4,660,880 -0.19(-0.41%)
Oct 22, 2004 48.88 48.98 47.47 47.65 6,377,694 -1.08(-2.22%)
Oct 21, 2004 48.32 48.83 48.07 48.73 6,470,065 +0.50(+1.04%)
Oct 20, 2004 47.43 48.42 46.99 48.22 8,515,749 +0.89(+1.87%)
Oct 19, 2004 48.22 48.36 47.25 47.34 7,799,879 -0.45(-0.93%)
Oct 18, 2004 47.09 48.11 46.03 47.78 23,045,126 -1.18(-2.41%)
Oct 15, 2004 48.76 49.32 48.76 48.96 5,105,054 +0.24(+0.49%)
Oct 14, 2004 49.07 49.18 48.54 48.73 4,825,554 -0.24(-0.49%)
Oct 13, 2004 49.89 49.98 48.41 48.96 5,966,328 -0.41(-0.83%)
Oct 12, 2004 49.70 49.73 49.31 49.37 3,568,202 -0.37(-0.74%)
Oct 11, 2004 49.92 50.16 49.74 49.74 2,484,125 -0.03(-0.05%)
Oct 08, 2004 50.08 50.09 49.50 49.77 4,164,469 -0.25(-0.50%)
Oct 07, 2004 51.47 51.47 50.01 50.02 4,242,506 -0.93(-1.82%)
Oct 06, 2004 50.00 51.02 49.76 50.95 5,502,406 +1.49(+3.02%)
Oct 05, 2004 49.57 49.59 49.04 49.45 4,700,058 -0.11(-0.23%)
Oct 04, 2004 50.33 50.45 49.57 49.57 4,754,684 -0.47(-0.94%)
Oct 01, 2004 50.23 50.70 50.04 50.04 5,704,346 -0.18(-0.35%)
Sep 30, 2004 49.40 50.45 49.30 50.21 6,552,720 +0.75(+1.51%)
Sep 29, 2004 49.51 49.67 49.17 49.47 4,290,761 -0.18(-0.37%)
Sep 28, 2004 49.14 49.76 48.92 49.65 6,562,594 +0.87(+1.78%)
Sep 27, 2004 49.40 49.40 48.78 48.78 5,266,543 -0.62(-1.26%)
Sep 24, 2004 49.52 49.86 49.40 49.40 5,071,769 -0.01(-0.03%)
Sep 23, 2004 50.25 50.32 49.42 49.42 6,330,872 -0.96(-1.91%)
Sep 22, 2004 50.99 50.99 50.25 50.38 4,706,906 -0.84(-1.64%)
Sep 21, 2004 51.03 51.36 50.48 51.22 4,822,528 +0.40(+0.78%)
Sep 20, 2004 51.58 51.65 50.77 50.82 4,440,943 -0.87(-1.68%)
Sep 17, 2004 51.52 51.97 51.32 51.69 5,681,891 +0.17(+0.33%)
Sep 16, 2004 51.61 51.94 51.43 51.52 3,719,817 +0.03(+0.06%)
Sep 15, 2004 52.69 52.69 51.49 51.49 5,914,887 -1.21(-2.29%)
Sep 14, 2004 53.15 53.17 52.65 52.69 3,560,399 -0.46(-0.86%)
Sep 13, 2004 53.18 53.35 52.91 53.15 3,633,817 -0.03(-0.05%)
Sep 10, 2004 52.68 53.19 52.45 53.18 2,935,943 +0.53(+1.00%)
Sep 09, 2004 52.81 52.92 52.59 52.65 2,837,999 +0.00(+0.00%)
Sep 08, 2004 52.88 52.88 52.34 52.65 3,590,817 -0.23(-0.44%)
Sep 07, 2004 52.87 53.11 52.60 52.88 3,479,813 +0.18(+0.33%)
Sep 03, 2004 52.47 52.85 52.34 52.71 2,832,903 +0.25(+0.48%)
Sep 02, 2004 51.97 52.49 51.68 52.46 3,599,099 +0.43(+0.82%)
Sep 01, 2004 51.56 52.18 51.56 52.03 3,271,821 +0.31(+0.61%)
Aug 31, 2004 51.10 51.78 50.96 51.71 3,994,380 +0.67(+1.30%)
Aug 30, 2004 51.17 51.35 50.93 51.05 2,358,629 -0.11(-0.22%)
Aug 27, 2004 50.83 51.30 50.72 51.16 1,806,955 +0.13(+0.26%)
Aug 26, 2004 51.00 51.48 50.89 51.03 2,574,743 +0.04(+0.09%)
Aug 25, 2004 50.45 51.08 50.04 50.99 3,336,162 +0.39(+0.77%)
Aug 24, 2004 50.67 50.82 50.35 50.60 2,128,658 +0.14(+0.27%)
Aug 23, 2004 50.35 50.83 50.23 50.46 2,489,858 +0.06(+0.11%)
Aug 20, 2004 49.98 50.52 49.95 50.40 2,842,936 +0.18(+0.36%)
Aug 19, 2004 50.08 50.33 49.96 50.22 3,566,132 -0.01(-0.03%)
Aug 18, 2004 49.10 50.23 48.86 50.23 4,391,095 +0.83(+1.68%)
Aug 17, 2004 49.07 49.60 49.07 49.40 4,583,639 +0.28(+0.58%)
Aug 16, 2004 49.07 49.31 48.82 49.12 4,624,569 +0.36(+0.73%)
Aug 13, 2004 49.07 49.29 48.47 48.76 3,345,558 -0.08(-0.17%)
Aug 12, 2004 49.62 49.72 48.82 48.84 5,075,591 -0.90(-1.82%)
Aug 11, 2004 49.79 49.91 49.10 49.75 5,416,724 -0.24(-0.48%)
Aug 10, 2004 50.23 50.32 49.19 49.99 6,340,587 +0.10(+0.20%)
Aug 09, 2004 50.11 50.65 49.83 49.89 4,071,621 -0.26(-0.53%)
Aug 06, 2004 50.71 50.98 50.01 50.15 5,141,843 -1.07(-2.08%)
Aug 05, 2004 52.01 52.54 51.16 51.22 4,104,747 -1.01(-1.94%)
Aug 04, 2004 51.74 52.52 51.56 52.23 3,214,328 +0.16(+0.30%)
Aug 03, 2004 52.28 52.33 51.75 52.07 2,829,399 -0.39(-0.74%)
Aug 02, 2004 51.68 52.65 51.43 52.46 3,841,332 +0.75(+1.44%)
Jul 30, 2004 51.56 51.87 51.44 51.71 3,002,514 +0.15(+0.29%)
Jul 29, 2004 51.92 51.92 51.24 51.56 4,495,410 +0.08(+0.16%)
Jul 28, 2004 52.15 52.15 50.70 51.48 7,156,950 -0.67(-1.28%)
Jul 27, 2004 51.48 52.41 51.24 52.15 4,442,217 +0.89(+1.74%)
Jul 26, 2004 51.88 52.12 51.09 51.26 5,335,820 -0.62(-1.20%)
Jul 23, 2004 52.56 52.59 51.68 51.88 4,363,065 -0.68(-1.29%)
Jul 22, 2004 52.13 52.81 52.12 52.56 5,997,542 +0.08(+0.14%)
Jul 21, 2004 53.50 53.50 52.40 52.48 5,665,009 -0.89(-1.67%)
Jul 20, 2004 52.40 53.37 52.28 53.37 7,919,483 +1.22(+2.35%)
Jul 19, 2004 53.69 53.69 51.61 52.15 16,756,777 -3.01(-5.45%)
Jul 16, 2004 56.07 56.07 55.12 55.16 4,053,147 -0.49(-0.88%)
Jul 15, 2004 55.38 56.00 55.37 55.65 3,303,195 +0.27(+0.49%)
Jul 14, 2004 54.36 55.68 54.36 55.38 3,256,532 +0.51(+0.93%)
Jul 13, 2004 54.91 55.18 54.72 54.87 3,629,358 -0.33(-0.59%)
Jul 12, 2004 55.11 55.26 54.60 55.19 2,557,543 +0.16(+0.29%)
Jul 09, 2004 55.38 55.69 54.82 55.04 2,836,884 -0.06(-0.10%)
Jul 08, 2004 55.53 55.88 55.03 55.09 3,732,399 -0.43(-0.78%)
Jul 07, 2004 54.97 55.53 54.86 55.53 3,908,699 +0.55(+1.01%)
Jul 06, 2004 54.67 55.24 54.63 54.97 3,672,358 +0.03(+0.06%)
Jul 02, 2004 55.46 55.50 54.89 54.94 2,726,358 -0.42(-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.