Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.66 26.73 26.36 26.41 9,768,652 -0.50(-1.84%)
Jun 29, 2005 27.03 27.09 26.84 26.91 6,186,852 -0.36(-1.32%)
Jun 28, 2005 27.35 27.46 27.17 27.27 9,133,389 +0.15(+0.55%)
Jun 27, 2005 27.04 27.19 27.02 27.12 5,095,096 +0.23(+0.87%)
Jun 24, 2005 27.08 27.12 26.86 26.89 4,542,960 -0.06(-0.22%)
Jun 23, 2005 26.94 27.27 26.89 26.95 6,449,459 +0.05(+0.20%)
Jun 22, 2005 27.01 27.14 26.85 26.89 7,043,632 -0.11(-0.42%)
Jun 21, 2005 27.19 27.29 26.96 27.01 6,726,000 -0.39(-1.42%)
Jun 20, 2005 27.46 27.50 27.30 27.40 5,605,905 +0.01(+0.05%)
Jun 17, 2005 27.17 27.38 27.15 27.38 6,364,443 +0.59(+2.21%)
Jun 16, 2005 26.71 26.84 26.56 26.79 5,024,485 +0.22(+0.81%)
Jun 15, 2005 26.49 26.67 26.40 26.58 5,500,106 +0.01(+0.05%)
Jun 14, 2005 26.47 26.63 26.45 26.56 3,659,495 +0.14(+0.53%)
Jun 13, 2005 26.24 26.55 26.13 26.42 5,339,519 +0.10(+0.37%)
Jun 10, 2005 26.55 26.55 26.13 26.33 5,223,802 -0.01(-0.03%)
Jun 09, 2005 25.96 26.36 25.89 26.33 6,746,309 +0.48(+1.87%)
Jun 08, 2005 26.15 26.31 25.85 25.85 6,295,957 -0.19(-0.72%)
Jun 07, 2005 26.03 26.19 26.00 26.04 4,664,818 +0.07(+0.28%)
Jun 06, 2005 26.02 26.02 25.79 25.97 5,213,884 -0.00(-0.02%)
Jun 03, 2005 25.83 25.97 25.72 25.97 6,415,689 +0.06(+0.21%)
Jun 02, 2005 25.90 26.03 25.83 25.91 4,816,195 +0.05(+0.21%)
Jun 01, 2005 25.62 25.93 25.61 25.86 8,029,589 +0.37(+1.45%)
May 31, 2005 25.69 25.71 25.49 25.49 7,283,804 -0.50(-1.92%)
May 27, 2005 25.77 26.11 25.67 25.99 4,518,400 +0.06(+0.24%)
May 26, 2005 25.97 25.97 25.84 25.93 5,228,053 +0.22(+0.87%)
May 25, 2005 25.65 25.81 25.56 25.70 5,887,405 +0.28(+1.08%)
May 24, 2005 25.42 25.44 25.30 25.43 6,412,383 +0.12(+0.47%)
May 23, 2005 25.22 25.35 25.20 25.31 5,881,028 +0.11(+0.45%)
May 20, 2005 25.30 25.34 25.15 25.20 5,065,577 -0.20(-0.80%)
May 19, 2005 25.24 25.55 25.22 25.40 7,092,988 +0.10(+0.38%)
May 18, 2005 25.36 25.48 25.20 25.30 9,659,548 +0.27(+1.07%)
May 17, 2005 24.85 25.09 24.82 25.03 6,523,141 +0.28(+1.15%)
May 16, 2005 24.70 24.79 24.54 24.75 8,081,543 -0.05(-0.21%)
May 13, 2005 25.00 25.03 24.66 24.80 8,906,678 -0.27(-1.06%)
May 12, 2005 25.53 25.55 25.03 25.07 8,599,201 -0.58(-2.26%)
May 11, 2005 25.68 25.72 25.47 25.65 5,700,368 -0.38(-1.45%)
May 10, 2005 26.04 26.21 25.97 26.02 6,319,573 -0.19(-0.71%)
May 09, 2005 26.11 26.23 25.98 26.21 6,150,956 +0.03(+0.13%)
May 06, 2005 26.30 26.41 26.18 26.18 6,195,590 -0.12(-0.45%)
May 05, 2005 26.31 26.47 26.21 26.30 5,433,038 +0.15(+0.57%)
May 04, 2005 26.03 26.16 25.90 26.15 10,059,362 +0.41(+1.61%)
May 03, 2005 26.05 26.07 25.70 25.73 7,352,762 -0.19(-0.75%)
May 02, 2005 25.79 25.95 25.67 25.93 5,236,791 +0.14(+0.54%)
Apr 29, 2005 26.14 26.15 25.66 25.79 10,514,438 +0.04(+0.16%)
Apr 28, 2005 25.80 25.97 25.60 25.75 14,912,870 +0.14(+0.56%)
Apr 27, 2005 26.16 26.18 25.55 25.60 9,360,809 -0.41(-1.59%)
Apr 26, 2005 26.34 26.39 26.02 26.02 7,384,879 -0.07(-0.26%)
Apr 25, 2005 26.19 26.25 25.98 26.08 6,111,046 +0.23(+0.88%)
Apr 22, 2005 25.83 26.02 25.63 25.86 6,374,597 +0.13(+0.51%)
Apr 21, 2005 25.56 25.76 25.33 25.72 7,735,573 +0.32(+1.25%)
Apr 20, 2005 25.68 25.82 25.34 25.41 7,590,808 -0.49(-1.88%)
Apr 19, 2005 25.58 25.89 25.57 25.89 8,313,450 +0.57(+2.24%)
Apr 18, 2005 25.04 25.40 24.92 25.33 11,043,430 +0.17(+0.69%)
Apr 15, 2005 25.69 25.70 24.88 25.15 12,167,304 -0.52(-2.01%)
Apr 14, 2005 26.00 26.01 25.58 25.67 10,646,922 -0.27(-1.04%)
Apr 13, 2005 26.25 26.36 25.89 25.94 10,382,662 -0.58(-2.20%)
Apr 12, 2005 26.80 26.87 26.38 26.52 11,522,121 -0.41(-1.54%)
Apr 11, 2005 26.90 27.01 26.77 26.94 7,210,831 +0.17(+0.62%)
Apr 08, 2005 26.84 27.04 26.73 26.77 6,792,124 -0.18(-0.66%)
Apr 07, 2005 27.05 27.31 26.83 26.95 9,210,849 +0.17(+0.62%)
Apr 06, 2005 26.67 26.89 26.59 26.79 6,404,589 +0.09(+0.33%)
Apr 05, 2005 26.71 26.88 26.62 26.70 7,916,233 +0.10(+0.37%)
Apr 04, 2005 26.63 26.80 26.48 26.60 8,206,707 +0.03(+0.10%)
Apr 01, 2005 26.68 26.70 26.30 26.58 7,021,905 +0.15(+0.58%)
Mar 31, 2005 26.41 26.52 26.32 26.42 10,230,813 +0.04(+0.16%)
Mar 30, 2005 26.33 26.39 25.92 26.38 7,458,324 +0.30(+1.17%)
Mar 29, 2005 26.22 26.47 26.05 26.08 7,339,301 +0.05(+0.18%)
Mar 28, 2005 25.83 26.28 25.83 26.03 5,100,056 -0.10(-0.39%)
Mar 24, 2005 26.06 26.31 25.91 26.13 10,728,869 -0.13(-0.48%)
Mar 23, 2005 26.54 26.56 26.13 26.26 12,665,360 -0.64(-2.38%)
Mar 22, 2005 27.18 27.52 26.90 26.90 7,781,624 -0.55(-2.01%)
Mar 21, 2005 27.45 27.49 27.28 27.45 5,543,087 -0.23(-0.84%)
Mar 18, 2005 27.53 27.68 27.44 27.68 6,196,535 +0.23(+0.85%)
Mar 17, 2005 27.49 27.52 27.27 27.45 6,930,276 +0.19(+0.70%)
Mar 16, 2005 27.27 27.55 27.21 27.26 8,106,104 +0.07(+0.25%)
Mar 15, 2005 27.60 27.64 27.16 27.19 8,133,026 -0.19(-0.68%)
Mar 14, 2005 27.27 27.48 27.08 27.38 7,236,572 +0.08(+0.28%)
Mar 11, 2005 27.24 27.49 27.19 27.30 8,498,598 +0.12(+0.45%)
Mar 10, 2005 27.33 27.33 26.99 27.18 11,826,765 -0.20(-0.73%)
Mar 09, 2005 27.82 28.10 27.34 27.38 12,424,007 -0.68(-2.42%)
Mar 08, 2005 27.85 28.12 27.78 28.05 7,970,313 +0.24(+0.87%)
Mar 07, 2005 27.84 27.93 27.62 27.81 7,243,893 -0.29(-1.02%)
Mar 04, 2005 27.91 28.22 27.77 28.10 8,648,085 +0.39(+1.42%)
Mar 03, 2005 27.63 27.71 27.48 27.71 7,556,802 +0.33(+1.21%)
Mar 02, 2005 26.92 27.50 26.91 27.38 10,579,853 +0.23(+0.84%)
Mar 01, 2005 27.42 27.48 27.10 27.15 10,720,839 -0.34(-1.25%)
Feb 28, 2005 27.87 27.97 27.12 27.49 12,089,372 -0.06(-0.23%)
Feb 25, 2005 27.44 27.66 27.34 27.55 16,934,850 +0.52(+1.91%)
Feb 24, 2005 27.24 27.29 26.89 27.04 9,594,841 -0.02(-0.08%)
Feb 23, 2005 26.91 27.13 26.81 27.06 7,233,502 +0.16(+0.60%)
Feb 22, 2005 26.89 27.18 26.83 26.90 10,148,866 +0.14(+0.51%)
Feb 18, 2005 26.68 26.95 26.62 26.76 9,781,405 +0.09(+0.33%)
Feb 17, 2005 27.02 27.10 26.67 26.67 9,845,167 -0.12(-0.44%)
Feb 16, 2005 26.37 26.79 26.33 26.79 10,470,512 +0.34(+1.30%)
Feb 15, 2005 26.27 26.48 26.27 26.45 7,094,169 +0.09(+0.34%)
Feb 14, 2005 26.34 26.47 26.26 26.36 5,796,248 +0.02(+0.08%)
Feb 11, 2005 26.12 26.45 26.11 26.34 9,147,322 +0.01(+0.05%)
Feb 10, 2005 26.11 26.44 26.08 26.33 12,839,408 +0.50(+1.93%)
Feb 09, 2005 25.72 25.97 25.69 25.83 8,210,013 -0.02(-0.07%)
Feb 08, 2005 25.58 25.91 25.53 25.84 11,912,490 +0.11(+0.43%)
Feb 07, 2005 25.77 25.86 25.60 25.73 7,485,246 -0.05(-0.18%)
Feb 04, 2005 25.69 25.86 25.65 25.78 8,248,034 +0.17(+0.64%)
Feb 03, 2005 25.50 25.63 25.40 25.61 7,759,897 -0.07(-0.26%)
Feb 02, 2005 25.75 25.84 25.67 25.68 6,256,755 +0.06(+0.23%)
Feb 01, 2005 25.45 25.67 25.39 25.62 7,375,905 +0.38(+1.49%)
Jan 31, 2005 25.05 25.39 24.99 25.25 7,372,127 +0.06(+0.24%)
Jan 28, 2005 25.32 25.34 25.14 25.19 6,895,325 -0.30(-1.20%)
Jan 27, 2005 25.34 25.57 25.30 25.49 7,959,922 +0.13(+0.50%)
Jan 26, 2005 25.22 25.46 25.16 25.36 13,879,681 +0.52(+2.08%)
Jan 25, 2005 24.78 24.87 24.66 24.85 6,846,676 +0.16(+0.65%)
Jan 24, 2005 24.73 24.84 24.67 24.69 5,786,802 +0.32(+1.30%)
Jan 21, 2005 24.32 24.47 24.28 24.37 5,425,245 +0.07(+0.30%)
Jan 20, 2005 24.30 24.43 24.23 24.30 4,513,913 -0.31(-1.26%)
Jan 19, 2005 24.78 24.78 24.58 24.61 4,315,068 +0.07(+0.29%)
Jan 18, 2005 24.50 24.66 24.47 24.53 6,687,978 +0.00(+0.00%)
Jan 14, 2005 24.57 24.63 24.40 24.53 5,086,595 +0.06(+0.24%)
Jan 13, 2005 24.33 24.64 24.32 24.48 5,808,292 +0.00(+0.00%)
Jan 12, 2005 24.24 24.49 24.22 24.48 5,638,495 +0.34(+1.40%)
Jan 11, 2005 24.23 24.26 24.13 24.14 4,716,064 -0.08(-0.32%)
Jan 10, 2005 24.22 24.39 24.14 24.21 6,138,440 -0.02(-0.09%)
Jan 07, 2005 24.56 24.56 24.10 24.23 8,119,092 -0.01(-0.04%)
Jan 06, 2005 24.12 24.44 24.06 24.24 7,495,165 +0.23(+0.97%)
Jan 05, 2005 24.28 24.29 23.98 24.01 8,149,793 +0.04(+0.16%)
Jan 04, 2005 24.19 24.30 23.97 23.97 6,477,326 -0.22(-0.89%)
Jan 03, 2005 24.58 24.60 24.09 24.19 6,008,553 -0.54(-2.19%)
Dec 31, 2004 24.86 24.92 24.73 24.73 3,123,890 -0.14(-0.56%)
Dec 30, 2004 24.88 24.98 24.80 24.87 2,829,874 -0.08(-0.32%)
Dec 29, 2004 24.77 25.00 24.77 24.95 4,120,947 +0.04(+0.15%)
Dec 28, 2004 24.92 25.03 24.87 24.91 3,611,319 +0.08(+0.31%)
Dec 27, 2004 24.89 24.98 24.78 24.84 3,318,248 -0.10(-0.39%)
Dec 23, 2004 24.69 24.97 24.68 24.93 4,023,178 +0.04(+0.17%)
Dec 22, 2004 25.00 25.04 24.74 24.89 4,595,387 -0.11(-0.42%)
Dec 21, 2004 24.93 25.04 24.80 25.00 4,562,561 +0.10(+0.41%)
Dec 20, 2004 24.95 25.03 24.87 24.89 4,323,570 +0.18(+0.74%)
Dec 17, 2004 24.60 24.75 24.54 24.71 4,862,245 +0.07(+0.27%)
Dec 16, 2004 24.96 24.98 24.56 24.64 6,500,233 -0.51(-2.02%)
Dec 15, 2004 25.00 25.19 24.87 25.15 5,564,105 +0.15(+0.59%)
Dec 14, 2004 24.85 25.02 24.84 25.00 4,418,033 -0.04(-0.15%)
Dec 13, 2004 24.71 25.05 24.69 25.04 8,188,759 +0.33(+1.34%)
Dec 10, 2004 24.88 24.96 24.69 24.71 5,980,451 -0.34(-1.35%)
Dec 09, 2004 24.90 25.11 24.75 25.05 5,218,843 +0.03(+0.10%)
Dec 08, 2004 24.72 25.03 24.53 25.03 8,902,191 -0.07(-0.27%)
Dec 07, 2004 25.58 25.61 25.07 25.09 6,458,670 -0.27(-1.07%)
Dec 06, 2004 25.39 25.42 25.25 25.36 7,172,573 +0.22(+0.86%)
Dec 03, 2004 25.15 25.26 25.03 25.15 7,474,383 +0.08(+0.32%)
Dec 02, 2004 25.50 25.50 25.06 25.07 9,670,411 -0.73(-2.82%)
Dec 01, 2004 26.13 26.22 25.75 25.80 10,260,568 -0.18(-0.70%)
Nov 30, 2004 26.07 26.13 25.91 25.98 4,374,108 -0.05(-0.20%)
Nov 29, 2004 26.24 26.30 25.91 26.03 7,042,687 -0.08(-0.31%)
Nov 26, 2004 26.04 26.15 26.02 26.11 2,554,987 +0.36(+1.41%)
Nov 24, 2004 25.68 25.82 25.62 25.75 6,128,049 +0.22(+0.88%)
Nov 23, 2004 25.52 25.62 25.47 25.52 5,641,565 +0.12(+0.47%)
Nov 22, 2004 25.29 25.48 25.25 25.40 6,895,088 +0.01(+0.05%)
Nov 19, 2004 25.43 25.47 25.36 25.39 7,597,657 +0.13(+0.50%)
Nov 18, 2004 25.24 25.29 25.08 25.26 4,961,668 -0.02(-0.07%)
Nov 17, 2004 25.18 25.30 25.09 25.28 5,782,315 +0.31(+1.25%)
Nov 16, 2004 25.17 25.21 24.90 24.97 7,349,692 -0.14(-0.57%)
Nov 15, 2004 25.33 25.33 25.00 25.11 8,845,277 -0.26(-1.03%)
Nov 12, 2004 24.78 25.39 24.78 25.37 5,480,742 +0.42(+1.70%)
Nov 11, 2004 24.90 24.98 24.83 24.95 6,474,964 -0.08(-0.34%)
Nov 10, 2004 24.90 25.09 24.76 25.03 5,847,494 -0.01(-0.05%)
Nov 09, 2004 25.17 25.25 25.02 25.05 6,857,067 -0.17(-0.65%)
Nov 08, 2004 25.31 25.35 25.12 25.21 6,894,380 -0.01(-0.05%)
Nov 05, 2004 25.21 25.39 25.16 25.22 9,499,433 -0.22(-0.88%)
Nov 04, 2004 25.18 25.47 25.18 25.45 10,802,550 +0.35(+1.38%)
Nov 03, 2004 25.16 25.18 24.85 25.10 9,294,921 +0.54(+2.21%)
Nov 02, 2004 24.83 24.96 24.55 24.56 6,848,093 -0.18(-0.72%)
Nov 01, 2004 24.99 25.04 24.66 24.74 11,127,030 +0.07(+0.29%)
Oct 29, 2004 24.55 24.68 24.44 24.67 7,356,304 +0.27(+1.09%)
Oct 28, 2004 24.41 24.73 24.29 24.40 9,198,332 -0.43(-1.74%)
Oct 27, 2004 25.24 25.24 24.69 24.83 10,870,091 -0.12(-0.49%)
Oct 26, 2004 24.93 25.00 24.73 24.95 7,238,698 -0.23(-0.92%)
Oct 25, 2004 25.14 25.28 25.11 25.19 7,977,162 +0.22(+0.87%)
Oct 22, 2004 25.22 25.24 24.94 24.97 6,320,990 -0.05(-0.19%)
Oct 21, 2004 25.16 25.17 24.93 25.02 5,995,565 -0.03(-0.10%)
Oct 20, 2004 24.65 25.04 24.65 25.04 5,440,123 +0.31(+1.27%)
Oct 19, 2004 24.83 24.88 24.70 24.73 7,387,241 -0.06(-0.24%)
Oct 18, 2004 24.98 25.11 24.76 24.79 6,011,860 -0.19(-0.76%)
Oct 15, 2004 25.02 25.07 24.86 24.98 8,030,770 +0.17(+0.70%)
Oct 14, 2004 24.81 24.94 24.75 24.81 7,287,346 +0.25(+1.00%)
Oct 13, 2004 24.61 24.63 24.39 24.56 9,791,560 -0.26(-1.04%)
Oct 12, 2004 24.96 25.07 24.82 24.82 4,694,810 -0.34(-1.35%)
Oct 11, 2004 25.28 25.30 25.04 25.16 5,833,797 -0.03(-0.12%)
Oct 08, 2004 25.26 25.34 25.11 25.19 6,287,928 +0.11(+0.42%)
Oct 07, 2004 25.23 25.27 25.03 25.08 5,712,884 -0.14(-0.54%)
Oct 06, 2004 25.14 25.35 25.11 25.22 9,902,554 +0.41(+1.66%)
Oct 05, 2004 24.64 24.95 24.64 24.81 7,858,611 +0.44(+1.79%)
Oct 04, 2004 24.38 24.45 24.27 24.37 7,143,054 -0.27(-1.10%)
Oct 01, 2004 24.52 24.66 24.49 24.64 5,274,576 +0.28(+1.15%)
Sep 30, 2004 24.24 24.39 24.23 24.36 3,893,291 +0.07(+0.30%)
Sep 29, 2004 24.45 24.52 24.21 24.29 8,056,275 -0.48(-1.93%)
Sep 28, 2004 24.95 25.00 24.75 24.77 8,971,857 +0.26(+1.05%)
Sep 27, 2004 24.48 24.60 24.39 24.51 6,201,966 +0.14(+0.57%)
Sep 24, 2004 24.50 24.63 24.36 24.37 7,056,856 +0.18(+0.75%)
Sep 23, 2004 24.55 24.55 24.19 24.19 11,008,243 -0.20(-0.83%)
Sep 22, 2004 24.45 24.47 24.30 24.39 7,263,730 -0.21(-0.86%)
Sep 21, 2004 24.47 24.67 24.37 24.60 13,264,963 +0.59(+2.45%)
Sep 20, 2004 24.05 24.17 24.00 24.01 8,682,092 +0.12(+0.50%)
Sep 17, 2004 23.70 23.99 23.64 23.90 12,188,794 +0.55(+2.38%)
Sep 16, 2004 23.34 23.42 23.29 23.34 5,754,448 +0.12(+0.51%)
Sep 15, 2004 23.10 23.34 23.05 23.22 9,894,288 -0.03(-0.13%)
Sep 14, 2004 23.22 23.36 23.18 23.25 5,143,509 +0.01(+0.04%)
Sep 13, 2004 23.19 23.33 23.17 23.24 5,047,865 +0.08(+0.35%)
Sep 10, 2004 23.31 23.32 23.12 23.16 4,535,640 +0.03(+0.15%)
Sep 09, 2004 23.05 23.22 22.97 23.13 5,957,543 +0.18(+0.77%)
Sep 08, 2004 22.78 23.09 22.77 22.95 5,221,677 -0.02(-0.09%)
Sep 07, 2004 22.84 22.98 22.65 22.97 8,147,904 -0.02(-0.09%)
Sep 03, 2004 22.90 23.06 22.85 22.99 6,188,033 -0.25(-1.06%)
Sep 02, 2004 23.05 23.24 23.04 23.24 5,671,793 +0.17(+0.73%)
Sep 01, 2004 22.85 23.15 22.84 23.07 6,848,802 +0.33(+1.45%)
Aug 31, 2004 22.68 22.76 22.58 22.74 5,592,916 +0.19(+0.83%)
Aug 30, 2004 22.68 23.18 22.53 22.55 3,667,761 -0.17(-0.73%)
Aug 27, 2004 22.63 22.73 22.52 22.72 4,644,980 +0.45(+2.04%)
Aug 26, 2004 22.10 22.29 22.07 22.26 5,334,796 +0.11(+0.50%)
Aug 25, 2004 22.01 22.26 22.00 22.15 7,350,872 +0.03(+0.13%)
Aug 24, 2004 22.13 22.14 22.00 22.13 9,014,366 -0.23(-1.04%)
Aug 23, 2004 22.76 22.76 22.35 22.36 5,662,347 -0.24(-1.07%)
Aug 20, 2004 22.59 22.79 22.59 22.60 6,800,862 -0.03(-0.11%)
Aug 19, 2004 22.62 22.75 22.54 22.62 6,440,249 -0.12(-0.52%)
Aug 18, 2004 22.63 22.81 22.62 22.74 7,508,153 +0.11(+0.49%)
Aug 17, 2004 22.94 22.95 22.61 22.63 6,712,539 -0.46(-2.00%)
Aug 16, 2004 22.96 23.12 22.94 23.09 6,969,950 +0.30(+1.30%)
Aug 13, 2004 22.85 22.93 22.76 22.80 7,941,738 -0.03(-0.11%)
Aug 12, 2004 23.16 23.20 22.82 22.82 7,862,862 -0.30(-1.32%)
Aug 11, 2004 23.16 23.21 22.90 23.13 9,319,009 -0.35(-1.50%)
Aug 10, 2004 23.61 23.69 23.46 23.48 6,750,324 -0.04(-0.16%)
Aug 09, 2004 23.30 23.65 23.30 23.52 6,983,411 +0.25(+1.07%)
Aug 06, 2004 23.71 23.73 23.20 23.27 7,894,743 -0.40(-1.70%)
Aug 05, 2004 23.82 23.92 23.66 23.67 8,854,723 -0.07(-0.30%)
Aug 04, 2004 23.95 24.00 23.66 23.74 11,761,113 -0.29(-1.20%)
Aug 03, 2004 24.14 24.23 24.03 24.03 13,737,751 +0.20(+0.84%)
Aug 02, 2004 23.79 23.95 23.79 23.83 6,055,076 -0.03(-0.14%)
Jul 30, 2004 23.92 24.03 23.85 23.87 9,879,410 +0.16(+0.66%)
Jul 29, 2004 23.70 23.85 23.62 23.71 16,436,558 +0.45(+1.95%)
Jul 28, 2004 22.95 23.30 22.94 23.26 7,093,933 +0.43(+1.89%)
Jul 27, 2004 22.66 22.91 22.57 22.82 7,254,756 -0.11(-0.46%)
Jul 26, 2004 22.99 23.06 22.70 22.93 5,360,537 -0.08(-0.37%)
Jul 23, 2004 22.91 23.04 22.87 23.01 5,128,631 +0.04(+0.18%)
Jul 22, 2004 23.03 23.15 22.94 22.97 7,739,824 -0.01(-0.04%)
Jul 21, 2004 23.18 23.28 22.98 22.98 10,214,282 -0.49(-2.09%)
Jul 20, 2004 23.35 23.54 23.28 23.47 6,374,597 +0.04(+0.18%)
Jul 19, 2004 23.49 23.62 23.43 23.43 6,396,088 -0.19(-0.82%)
Jul 16, 2004 23.56 23.69 23.52 23.62 8,227,489 +0.42(+1.83%)
Jul 15, 2004 23.22 23.32 23.19 23.20 6,647,123 +0.12(+0.53%)
Jul 14, 2004 22.91 23.18 22.91 23.08 5,394,308 +0.08(+0.37%)
Jul 13, 2004 23.10 23.12 22.90 22.99 4,541,071 -0.17(-0.73%)
Jul 12, 2004 23.32 23.33 23.11 23.16 5,589,846 -0.17(-0.73%)
Jul 09, 2004 23.35 23.46 23.24 23.33 10,646,686 +0.35(+1.51%)
Jul 08, 2004 22.82 23.28 22.77 22.98 7,908,676 +0.25(+1.08%)
Jul 07, 2004 22.74 22.82 22.71 22.74 3,966,736 -0.01(-0.04%)
Jul 06, 2004 22.88 22.88 22.74 22.75 6,049,881 +0.27(+1.21%)
Jul 02, 2004 22.47 22.54 22.41 22.48 6,251,796 -0.15(-0.67%)
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.