Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 47.09 47.44 46.88 46.94 4,763,033 -0.16(-0.34%)
Mar 30, 2005 46.48 47.16 46.48 47.10 3,648,847 +0.73(+1.57%)
Mar 29, 2005 46.67 47.15 46.35 46.38 5,024,604 -0.28(-0.61%)
Mar 28, 2005 46.73 46.98 46.63 46.66 2,849,898 -0.06(-0.13%)
Mar 24, 2005 46.70 46.92 46.51 46.72 3,365,190 +0.12(+0.25%)
Mar 23, 2005 46.65 46.84 46.36 46.61 4,319,294 -0.17(-0.36%)
Mar 22, 2005 46.83 47.50 46.75 46.77 3,808,929 -0.16(-0.34%)
Mar 21, 2005 47.11 47.22 46.74 46.93 3,094,493 -0.27(-0.57%)
Mar 18, 2005 47.33 47.69 46.87 47.20 9,610,214 +0.10(+0.22%)
Mar 17, 2005 47.04 47.37 46.80 47.10 3,643,006 -0.02(-0.03%)
Mar 16, 2005 46.92 47.60 46.92 47.11 5,035,921 +0.08(+0.16%)
Mar 15, 2005 47.11 47.53 47.04 47.04 4,014,462 -0.02(-0.05%)
Mar 14, 2005 46.98 47.39 46.71 47.06 4,708,820 +0.15(+0.32%)
Mar 11, 2005 47.47 47.66 46.85 46.91 4,373,871 -0.56(-1.18%)
Mar 10, 2005 47.17 47.54 46.70 47.47 4,606,237 +0.29(+0.62%)
Mar 09, 2005 47.22 47.56 47.14 47.18 4,679,798 -0.14(-0.30%)
Mar 08, 2005 47.34 47.59 47.17 47.32 4,922,932 -0.18(-0.38%)
Mar 07, 2005 47.37 47.91 47.31 47.50 6,607,536 +0.14(+0.29%)
Mar 04, 2005 46.68 47.49 46.63 47.37 5,305,888 +0.85(+1.84%)
Mar 03, 2005 46.55 46.55 45.76 46.51 4,404,354 +0.19(+0.40%)
Mar 02, 2005 46.24 46.62 46.03 46.33 3,983,614 +0.05(+0.11%)
Mar 01, 2005 45.99 46.57 45.83 46.28 4,179,838 +0.29(+0.63%)
Feb 28, 2005 46.35 46.37 45.88 45.99 3,948,750 -0.36(-0.78%)
Feb 25, 2005 46.13 46.51 45.85 46.35 4,110,840 +0.18(+0.39%)
Feb 24, 2005 45.90 46.17 45.45 46.17 4,914,171 +0.19(+0.42%)
Feb 23, 2005 45.84 46.18 45.70 45.98 5,619,116 -0.08(-0.17%)
Feb 22, 2005 46.79 47.03 45.94 46.05 5,456,661 -0.82(-1.74%)
Feb 18, 2005 46.99 47.39 46.84 46.87 5,397,703 -0.09(-0.19%)
Feb 17, 2005 47.38 47.55 46.96 46.96 5,318,483 -0.60(-1.26%)
Feb 16, 2005 46.84 47.65 46.77 47.55 5,407,194 +0.44(+0.94%)
Feb 15, 2005 46.57 47.15 46.41 47.11 6,851,583 +0.76(+1.63%)
Feb 14, 2005 46.28 46.54 46.10 46.35 3,673,489 +0.31(+0.68%)
Feb 11, 2005 46.01 46.30 45.60 46.04 4,705,900 +0.08(+0.17%)
Feb 10, 2005 45.68 46.06 45.66 45.96 3,496,067 +0.30(+0.66%)
Feb 09, 2005 46.21 46.22 45.58 45.66 3,250,559 -0.54(-1.17%)
Feb 08, 2005 45.77 46.35 45.62 46.21 3,687,179 +0.25(+0.55%)
Feb 07, 2005 46.05 46.29 45.89 45.95 3,130,817 -0.11(-0.24%)
Feb 04, 2005 45.77 46.13 45.70 46.06 4,474,447 +0.41(+0.89%)
Feb 03, 2005 45.69 45.84 45.44 45.66 4,224,559 +0.00(+0.00%)
Feb 02, 2005 45.89 45.90 45.59 45.66 5,308,078 -0.41(-0.88%)
Feb 01, 2005 46.21 46.40 45.91 46.06 5,494,628 -0.15(-0.33%)
Jan 31, 2005 45.80 46.29 45.80 46.22 5,112,220 +0.61(+1.33%)
Jan 28, 2005 45.41 45.69 45.36 45.61 3,735,733 +0.20(+0.43%)
Jan 27, 2005 45.47 45.74 45.16 45.41 4,680,345 -0.29(-0.64%)
Jan 26, 2005 45.45 45.97 45.45 45.70 5,329,070 +0.33(+0.72%)
Jan 25, 2005 45.01 45.48 44.93 45.37 6,352,901 +0.66(+1.47%)
Jan 24, 2005 44.65 44.90 44.26 44.72 7,385,859 +0.19(+0.43%)
Jan 21, 2005 45.33 45.54 44.47 44.52 7,775,021 -0.92(-2.03%)
Jan 20, 2005 45.31 45.77 44.97 45.44 5,903,138 +0.43(+0.95%)
Jan 19, 2005 45.20 45.36 44.98 45.02 8,903,992 +0.08(+0.18%)
Jan 18, 2005 46.01 46.57 44.72 44.93 13,071,965 -1.07(-2.32%)
Jan 14, 2005 45.90 46.16 45.53 46.00 5,626,052 +0.10(+0.21%)
Jan 13, 2005 46.38 46.84 45.75 45.90 7,616,034 -0.64(-1.38%)
Jan 12, 2005 46.34 46.57 46.02 46.54 7,636,295 +0.14(+0.29%)
Jan 11, 2005 45.99 46.56 45.94 46.41 8,683,309 +0.42(+0.92%)
Jan 10, 2005 45.09 46.18 45.09 45.99 7,928,714 +0.90(+1.99%)
Jan 07, 2005 44.65 45.36 44.51 45.09 6,010,833 +0.46(+1.03%)
Jan 06, 2005 44.31 45.14 44.28 44.63 5,502,477 +0.40(+0.90%)
Jan 05, 2005 44.76 44.90 44.23 44.23 5,284,897 -0.55(-1.22%)
Jan 04, 2005 45.14 45.48 44.74 44.78 6,652,621 -0.37(-0.81%)
Jan 03, 2005 45.02 45.69 44.95 45.14 5,826,474 +0.18(+0.40%)
Dec 31, 2004 45.32 45.35 44.96 44.96 2,629,945 -0.37(-0.82%)
Dec 30, 2004 45.31 45.49 45.28 45.33 2,321,280 +0.01(+0.01%)
Dec 29, 2004 45.33 45.47 45.19 45.33 3,094,310 -0.14(-0.30%)
Dec 28, 2004 45.14 45.47 45.09 45.47 3,871,356 +0.46(+1.02%)
Dec 27, 2004 45.25 45.47 45.01 45.01 4,044,945 -0.22(-0.48%)
Dec 23, 2004 44.85 45.46 44.85 45.22 5,532,777 +0.57(+1.28%)
Dec 22, 2004 44.38 44.74 44.24 44.65 5,258,794 +0.22(+0.51%)
Dec 21, 2004 44.25 44.47 44.16 44.43 5,130,473 +0.19(+0.43%)
Dec 20, 2004 43.94 44.56 43.94 44.24 6,463,334 +0.07(+0.16%)
Dec 17, 2004 44.05 44.32 43.85 44.17 11,487,208 +0.39(+0.90%)
Dec 16, 2004 43.36 44.16 43.28 43.77 8,860,366 +0.44(+1.02%)
Dec 15, 2004 43.21 43.52 43.12 43.33 7,637,025 +0.32(+0.75%)
Dec 14, 2004 43.01 43.39 42.98 43.01 6,224,032 +0.01(+0.03%)
Dec 13, 2004 43.31 43.53 42.80 42.99 7,100,011 -0.18(-0.41%)
Dec 10, 2004 43.06 43.38 43.03 43.17 4,867,077 -0.09(-0.22%)
Dec 09, 2004 43.31 43.44 43.02 43.26 7,037,585 -0.15(-0.34%)
Dec 08, 2004 43.28 43.61 43.25 43.41 4,404,172 +0.20(+0.47%)
Dec 07, 2004 44.17 44.37 43.20 43.21 6,399,812 -0.82(-1.87%)
Dec 06, 2004 44.24 44.29 43.97 44.03 4,395,775 -0.39(-0.88%)
Dec 03, 2004 43.89 44.82 43.75 44.42 9,018,805 +0.64(+1.46%)
Dec 02, 2004 43.94 44.24 43.61 43.78 5,442,971 -0.30(-0.67%)
Dec 01, 2004 43.55 44.07 43.55 44.07 6,997,975 +0.47(+1.08%)
Nov 30, 2004 43.83 44.11 43.53 43.60 7,861,177 -0.22(-0.51%)
Nov 29, 2004 43.94 44.18 43.48 43.83 5,689,391 -0.09(-0.20%)
Nov 26, 2004 43.83 44.07 43.83 43.92 2,078,328 -0.05(-0.11%)
Nov 24, 2004 43.92 44.09 43.85 43.96 4,775,080 +0.01(+0.01%)
Nov 23, 2004 44.23 44.24 43.85 43.96 5,410,480 -0.27(-0.62%)
Nov 22, 2004 44.35 44.35 44.03 44.23 5,132,846 -0.12(-0.26%)
Nov 19, 2004 45.02 45.06 44.25 44.35 4,692,940 -0.78(-1.72%)
Nov 18, 2004 44.92 45.22 44.92 45.13 3,990,185 +0.08(+0.17%)
Nov 17, 2004 44.91 45.42 44.76 45.05 5,147,266 +0.25(+0.56%)
Nov 16, 2004 45.03 45.04 44.69 44.80 5,157,306 -0.28(-0.62%)
Nov 15, 2004 45.36 45.42 44.94 45.08 5,575,673 -0.22(-0.48%)
Nov 12, 2004 44.92 45.30 44.87 45.30 4,886,243 +0.44(+0.98%)
Nov 11, 2004 44.57 44.93 44.33 44.86 4,650,045 +0.56(+1.27%)
Nov 10, 2004 44.45 44.55 44.12 44.29 5,240,906 -0.19(-0.42%)
Nov 09, 2004 44.72 44.84 44.27 44.48 3,848,357 -0.10(-0.23%)
Nov 08, 2004 44.59 44.81 44.28 44.58 5,419,424 -0.01(-0.02%)
Nov 05, 2004 43.01 44.72 43.01 44.59 12,314,816 +1.82(+4.25%)
Nov 04, 2004 41.38 42.81 41.12 42.78 11,386,450 +1.53(+3.71%)
Nov 03, 2004 41.64 42.57 41.14 41.25 10,125,690 -0.32(-0.78%)
Nov 02, 2004 41.83 42.59 41.42 41.57 7,105,487 -0.56(-1.34%)
Nov 01, 2004 42.46 42.46 41.71 42.13 5,303,333 -0.36(-0.85%)
Oct 29, 2004 42.16 42.58 42.16 42.50 3,855,841 +0.23(+0.54%)
Oct 28, 2004 42.20 42.63 42.13 42.27 4,111,935 -0.23(-0.54%)
Oct 27, 2004 41.53 42.63 41.35 42.50 6,450,922 +0.74(+1.77%)
Oct 26, 2004 41.31 41.78 41.23 41.76 6,649,336 +0.36(+0.86%)
Oct 25, 2004 41.29 41.67 41.12 41.40 5,342,030 -0.17(-0.41%)
Oct 22, 2004 42.65 42.73 41.42 41.57 7,309,743 -0.94(-2.22%)
Oct 21, 2004 42.16 42.61 41.94 42.51 7,415,612 +0.44(+1.04%)
Oct 20, 2004 41.38 42.24 41.00 42.07 9,760,257 +0.77(+1.87%)
Oct 19, 2004 42.07 42.19 41.23 41.30 8,939,768 -0.39(-0.93%)
Oct 18, 2004 41.09 41.98 40.16 41.69 26,412,986 -1.03(-2.41%)
Oct 15, 2004 42.54 43.03 42.54 42.72 5,851,116 +0.21(+0.49%)
Oct 14, 2004 42.81 42.91 42.35 42.51 5,530,770 -0.21(-0.49%)
Oct 13, 2004 43.53 43.61 42.23 42.72 6,838,258 -0.36(-0.83%)
Oct 12, 2004 43.36 43.39 43.02 43.08 4,089,666 -0.32(-0.74%)
Oct 11, 2004 43.55 43.76 43.40 43.40 2,847,160 -0.02(-0.05%)
Oct 08, 2004 43.70 43.70 43.19 43.42 4,773,072 -0.22(-0.50%)
Oct 07, 2004 44.91 44.91 43.64 43.64 4,862,514 -0.81(-1.82%)
Oct 06, 2004 43.62 44.51 43.42 44.45 6,306,538 +1.30(+3.02%)
Oct 05, 2004 43.25 43.26 42.79 43.15 5,386,933 -0.10(-0.23%)
Oct 04, 2004 43.91 44.02 43.25 43.25 5,449,542 -0.41(-0.94%)
Oct 01, 2004 43.83 44.24 43.66 43.66 6,537,990 -0.15(-0.35%)
Sep 30, 2004 43.10 44.01 43.01 43.81 7,510,347 +0.65(+1.51%)
Sep 29, 2004 43.20 43.33 42.90 43.16 4,917,822 -0.16(-0.37%)
Sep 28, 2004 42.87 43.42 42.68 43.32 7,521,664 +0.76(+1.78%)
Sep 27, 2004 43.10 43.10 42.56 42.56 6,036,205 -0.54(-1.26%)
Sep 24, 2004 43.21 43.50 43.10 43.10 5,812,967 -0.01(-0.03%)
Sep 23, 2004 43.84 43.90 43.12 43.12 7,256,078 -0.84(-1.91%)
Sep 22, 2004 44.48 44.48 43.84 43.95 5,394,782 -0.73(-1.64%)
Sep 21, 2004 44.52 44.81 44.05 44.69 5,527,301 +0.35(+0.78%)
Sep 20, 2004 45.01 45.06 44.29 44.34 5,089,951 -0.76(-1.68%)
Sep 17, 2004 44.95 45.34 44.78 45.10 6,512,253 +0.15(+0.33%)
Sep 16, 2004 45.03 45.32 44.87 44.95 4,263,438 +0.03(+0.06%)
Sep 15, 2004 45.98 45.98 44.92 44.92 6,779,300 -1.05(-2.29%)
Sep 14, 2004 46.38 46.39 45.94 45.98 4,080,722 -0.40(-0.86%)
Sep 13, 2004 46.40 46.54 46.17 46.38 4,164,870 -0.02(-0.05%)
Sep 10, 2004 45.96 46.41 45.76 46.40 3,365,008 +0.46(+1.00%)
Sep 09, 2004 46.07 46.17 45.88 45.94 3,252,749 +0.00(+0.00%)
Sep 08, 2004 46.14 46.14 45.66 45.94 4,115,586 -0.20(-0.44%)
Sep 07, 2004 46.13 46.34 45.89 46.14 3,988,360 +0.15(+0.33%)
Sep 03, 2004 45.78 46.11 45.67 45.99 3,246,908 +0.22(+0.48%)
Sep 02, 2004 45.34 45.80 45.09 45.77 4,125,078 +0.37(+0.82%)
Sep 01, 2004 44.99 45.53 44.99 45.39 3,749,971 +0.27(+0.61%)
Aug 31, 2004 44.58 45.18 44.46 45.12 4,578,126 +0.58(+1.30%)
Aug 30, 2004 44.65 44.80 44.44 44.54 2,703,323 -0.10(-0.22%)
Aug 27, 2004 44.35 44.76 44.25 44.64 2,071,026 +0.12(+0.26%)
Aug 26, 2004 44.50 44.91 44.40 44.52 2,951,021 +0.04(+0.09%)
Aug 25, 2004 44.02 44.57 43.66 44.48 3,823,715 +0.34(+0.77%)
Aug 24, 2004 44.21 44.34 43.93 44.15 2,439,744 +0.12(+0.27%)
Aug 23, 2004 43.93 44.35 43.83 44.02 2,853,731 +0.05(+0.11%)
Aug 20, 2004 43.61 44.07 43.58 43.98 3,258,408 +0.16(+0.36%)
Aug 19, 2004 43.69 43.92 43.59 43.82 4,087,293 -0.01(-0.02%)
Aug 18, 2004 42.84 43.83 42.63 43.83 5,032,818 +0.72(+1.68%)
Aug 17, 2004 42.81 43.28 42.81 43.10 5,253,501 +0.25(+0.58%)
Aug 16, 2004 42.81 43.02 42.59 42.86 5,300,412 +0.31(+0.73%)
Aug 13, 2004 42.81 43.01 42.29 42.55 3,834,484 -0.07(-0.17%)
Aug 12, 2004 43.29 43.38 42.59 42.62 5,817,347 -0.79(-1.82%)
Aug 11, 2004 43.44 43.55 42.84 43.41 6,208,334 -0.21(-0.48%)
Aug 10, 2004 43.83 43.90 42.92 43.61 7,267,212 +0.09(+0.20%)
Aug 09, 2004 43.72 44.19 43.48 43.53 4,666,655 -0.23(-0.53%)
Aug 06, 2004 44.24 44.48 43.64 43.76 5,893,281 -0.93(-2.08%)
Aug 05, 2004 45.38 45.84 44.64 44.69 4,704,622 -0.88(-1.94%)
Aug 04, 2004 45.14 45.83 44.99 45.57 3,684,076 +0.14(+0.30%)
Aug 03, 2004 45.61 45.66 45.15 45.43 3,242,893 -0.34(-0.74%)
Aug 02, 2004 45.09 45.94 44.87 45.77 4,402,712 +0.65(+1.45%)
Jul 30, 2004 44.99 45.25 44.88 45.12 3,441,307 +0.13(+0.29%)
Jul 29, 2004 45.30 45.30 44.70 44.99 5,152,377 +0.07(+0.16%)
Jul 28, 2004 45.50 45.50 44.24 44.92 8,202,880 -0.58(-1.28%)
Jul 27, 2004 44.91 45.72 44.70 45.50 5,091,411 +0.78(+1.74%)
Jul 26, 2004 45.26 45.47 44.58 44.72 6,115,607 -0.54(-1.20%)
Jul 23, 2004 45.85 45.88 45.09 45.26 5,000,692 -0.59(-1.29%)
Jul 22, 2004 45.48 46.07 45.47 45.85 6,874,035 +0.07(+0.14%)
Jul 21, 2004 46.68 46.68 45.72 45.79 6,492,904 -0.78(-1.67%)
Jul 20, 2004 45.72 46.57 45.61 46.57 9,076,851 +1.07(+2.35%)
Jul 19, 2004 46.84 46.85 45.03 45.50 19,205,644 -2.62(-5.45%)
Jul 16, 2004 48.92 48.92 48.09 48.12 4,645,481 -0.43(-0.88%)
Jul 15, 2004 48.31 48.86 48.31 48.55 3,785,930 +0.24(+0.49%)
Jul 14, 2004 47.43 48.58 47.43 48.31 3,732,448 +0.44(+0.93%)
Jul 13, 2004 47.91 48.14 47.74 47.87 4,159,759 -0.28(-0.59%)
Jul 12, 2004 48.08 48.21 47.63 48.16 2,931,308 +0.14(+0.29%)
Jul 09, 2004 48.32 48.59 47.83 48.02 3,251,472 -0.05(-0.10%)
Jul 08, 2004 48.45 48.76 48.01 48.07 4,277,859 -0.38(-0.78%)
Jul 07, 2004 47.96 48.45 47.87 48.45 4,479,923 +0.48(+1.01%)
Jul 06, 2004 47.70 48.19 47.66 47.96 4,209,043 +0.03(+0.06%)
Jul 02, 2004 48.39 48.42 47.89 47.94 3,124,793 -0.37(-0.76%)
Jul 01, 2004 49.31 49.37 48.10 48.30 4,795,524 -1.01(-2.04%)
Jun 30, 2004 49.21 49.46 48.85 49.31 5,603,418 +0.12(+0.23%)
Jun 29, 2004 48.59 49.31 48.49 49.20 4,705,170 +0.61(+1.25%)
Jun 28, 2004 48.79 49.06 48.37 48.59 3,405,165 +0.02(+0.03%)
Jun 25, 2004 48.54 48.95 48.25 48.57 5,364,846 +0.04(+0.09%)
Jun 24, 2004 48.84 48.93 48.47 48.53 3,423,966 -0.53(-1.08%)
Jun 23, 2004 48.77 49.14 48.51 49.06 5,456,661 +0.03(+0.06%)
Jun 22, 2004 48.10 49.03 47.82 49.03 6,930,985 +1.22(+2.54%)
Jun 21, 2004 47.61 48.15 47.61 47.82 4,434,107 +0.10(+0.22%)
Jun 18, 2004 47.08 47.99 47.08 47.71 6,758,126 +0.64(+1.35%)
Jun 17, 2004 46.57 47.25 46.57 47.08 2,734,171 +0.37(+0.80%)
Jun 16, 2004 46.87 46.97 46.59 46.70 4,328,968 -0.16(-0.35%)
Jun 15, 2004 47.09 47.13 46.58 46.87 3,517,788 +0.22(+0.47%)
Jun 14, 2004 46.90 47.09 46.50 46.65 3,605,952 -0.59(-1.24%)
Jun 10, 2004 46.81 47.26 46.81 47.24 3,021,844 +0.44(+0.95%)
Jun 09, 2004 47.11 47.28 46.79 46.79 3,223,544 -0.39(-0.84%)
Jun 08, 2004 46.46 47.22 46.45 47.19 3,559,954 +0.52(+1.12%)
Jun 07, 2004 46.49 46.84 46.38 46.67 4,459,480 +0.18(+0.38%)
Jun 04, 2004 46.73 46.92 46.43 46.49 3,172,435 +0.05(+0.11%)
Jun 03, 2004 46.82 47.05 46.44 46.44 2,976,941 -0.46(-0.98%)
Jun 02, 2004 46.81 47.04 46.46 46.90 3,345,294 +0.43(+0.92%)
Jun 01, 2004 46.09 46.74 46.02 46.47 4,317,286 +0.15(+0.32%)
May 28, 2004 46.57 46.70 46.16 46.33 3,012,900 -0.21(-0.46%)
May 27, 2004 46.32 46.99 46.24 46.54 5,006,715 +0.52(+1.13%)
May 26, 2004 45.87 46.18 45.76 46.02 3,353,325 +0.20(+0.43%)
May 25, 2004 45.22 45.96 44.74 45.82 5,663,472 +0.60(+1.32%)
May 24, 2004 45.43 45.99 45.16 45.22 4,100,983 -0.20(-0.45%)
May 21, 2004 45.17 45.80 45.15 45.43 3,604,674 +0.39(+0.88%)
May 20, 2004 45.17 45.34 44.94 45.03 4,453,273 -0.06(-0.13%)
May 19, 2004 45.47 46.25 45.04 45.09 4,705,717 -0.44(-0.97%)
May 18, 2004 45.65 45.80 45.31 45.54 5,399,710 -0.05(-0.12%)
May 17, 2004 45.34 45.96 45.33 45.59 5,064,396 -0.32(-0.70%)
May 14, 2004 46.02 46.34 45.67 45.91 4,993,756 -0.38(-0.83%)
May 13, 2004 46.57 46.84 46.15 46.30 4,581,047 -0.46(-0.98%)
May 12, 2004 45.80 46.79 45.75 46.76 5,137,775 +0.66(+1.43%)
May 11, 2004 46.28 46.67 45.79 46.10 5,011,461 +0.33(+0.73%)
May 10, 2004 45.83 45.99 45.41 45.77 5,639,195 -0.49(-1.05%)
May 07, 2004 46.27 46.93 46.08 46.25 4,094,777 -0.19(-0.40%)
May 06, 2004 46.63 46.87 46.04 46.44 5,146,536 -0.54(-1.14%)
May 05, 2004 47.39 47.58 46.96 46.98 4,459,480 -0.41(-0.87%)
May 04, 2004 47.35 47.80 47.13 47.39 5,243,644 -0.29(-0.61%)
May 03, 2004 47.39 48.02 47.26 47.68 4,191,520 +0.30(+0.64%)
Apr 30, 2004 47.14 47.85 47.13 47.38 5,459,399 +0.20(+0.42%)
Apr 29, 2004 47.51 47.94 47.08 47.18 5,779,745 -0.33(-0.69%)
Apr 28, 2004 48.16 48.24 47.45 47.51 4,925,123 -0.91(-1.88%)
Apr 27, 2004 47.82 48.52 47.82 48.42 5,861,155 +0.35(+0.72%)
Apr 26, 2004 47.94 48.35 47.94 48.07 5,309,904 -0.08(-0.17%)
Apr 23, 2004 47.28 48.59 47.11 48.16 9,231,092 +0.52(+1.09%)
Apr 22, 2004 45.90 47.76 45.90 47.63 8,742,632 +1.64(+3.57%)
Apr 21, 2004 45.58 46.23 45.42 45.99 3,990,003 +0.41(+0.90%)
Apr 20, 2004 46.02 46.52 45.57 45.58 4,973,677 -0.31(-0.67%)
Apr 19, 2004 45.99 46.63 45.34 45.89 9,625,365 +0.02(+0.04%)
Apr 16, 2004 45.64 45.93 45.24 45.87 4,078,532 +0.48(+1.06%)
Apr 15, 2004 45.28 45.54 44.98 45.39 3,792,501 +0.10(+0.23%)
Apr 14, 2004 44.73 45.45 44.70 45.28 3,397,681 +0.15(+0.33%)
Apr 13, 2004 45.76 45.83 45.09 45.14 4,376,792 -0.67(-1.47%)
Apr 12, 2004 45.27 45.81 45.25 45.81 2,761,551 +0.65(+1.44%)
Apr 08, 2004 45.44 45.60 44.97 45.16 4,272,748 -0.18(-0.39%)
Apr 07, 2004 45.26 45.47 45.08 45.33 5,389,489 -0.04(-0.10%)
Apr 06, 2004 45.12 45.41 44.98 45.38 3,017,281 +0.04(+0.10%)
Apr 05, 2004 44.87 45.35 44.82 45.33 4,083,825 +0.53(+1.19%)
Apr 02, 2004 44.92 45.01 44.48 44.80 5,273,215 +0.40(+0.90%)
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.