Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 58.70 58.84 58.40 58.40 1,322,800 -0.33(-0.56%)
Dec 30, 2004 58.75 59.00 58.57 58.73 1,198,300 -0.19(-0.32%)
Dec 29, 2004 58.50 59.04 58.50 58.92 1,745,000 +0.09(+0.15%)
Dec 28, 2004 58.85 59.10 58.73 58.83 1,529,200 +0.18(+0.31%)
Dec 27, 2004 58.78 59.00 58.51 58.65 1,405,100 -0.23(-0.39%)
Dec 23, 2004 58.31 58.98 58.28 58.88 1,703,600 +0.10(+0.17%)
Dec 22, 2004 59.03 59.13 58.43 58.78 1,945,900 -0.25(-0.42%)
Dec 21, 2004 58.87 59.13 58.56 59.03 1,932,000 +0.24(+0.41%)
Dec 20, 2004 58.93 59.12 58.74 58.79 1,830,800 +0.43(+0.74%)
Dec 17, 2004 58.10 58.45 57.96 58.36 2,058,900 +0.16(+0.27%)
Dec 16, 2004 58.95 59.00 58.01 58.20 2,752,500 -1.20(-2.02%)
Dec 15, 2004 59.03 59.49 58.74 59.40 2,356,100 +0.35(+0.59%)
Dec 14, 2004 58.68 59.08 58.66 59.05 1,870,800 -0.09(-0.15%)
Dec 13, 2004 58.35 59.15 58.30 59.14 3,467,500 +0.78(+1.34%)
Dec 10, 2004 58.75 58.94 58.31 58.36 2,532,400 -0.80(-1.35%)
Dec 09, 2004 58.80 59.30 58.46 59.16 2,209,900 +0.06(+0.10%)
Dec 08, 2004 58.37 59.11 57.93 59.10 3,769,600 -0.16(-0.27%)
Dec 07, 2004 60.40 60.49 59.20 59.26 2,734,900 -0.64(-1.07%)
Dec 06, 2004 59.95 60.03 59.64 59.90 3,037,200 +0.51(+0.86%)
Dec 03, 2004 59.40 59.66 59.12 59.39 3,165,000 +0.19(+0.32%)
Dec 02, 2004 60.22 60.23 59.19 59.20 4,094,900 -1.72(-2.82%)
Dec 01, 2004 61.70 61.92 60.80 60.92 4,344,800 -0.43(-0.70%)
Nov 30, 2004 61.57 61.70 61.20 61.35 1,852,200 -0.12(-0.20%)
Nov 29, 2004 61.97 62.10 61.19 61.47 2,982,200 -0.19(-0.31%)
Nov 26, 2004 61.50 61.76 61.44 61.66 1,081,900 +0.86(+1.41%)
Nov 24, 2004 60.65 60.97 60.51 60.80 2,594,900 +0.53(+0.88%)
Nov 23, 2004 60.26 60.50 60.14 60.27 2,388,900 +0.28(+0.47%)
Nov 22, 2004 59.72 60.17 59.62 59.99 2,919,700 +0.03(+0.05%)
Nov 19, 2004 60.06 60.15 59.88 59.96 3,217,200 +0.30(+0.50%)
Nov 18, 2004 59.60 59.72 59.23 59.66 2,101,000 -0.04(-0.07%)
Nov 17, 2004 59.47 59.75 59.24 59.70 2,448,500 +0.74(+1.26%)
Nov 16, 2004 59.45 59.53 58.81 58.96 3,112,200 -0.34(-0.57%)
Nov 15, 2004 59.82 59.83 59.03 59.30 3,745,500 -0.62(-1.03%)
Nov 12, 2004 58.52 59.95 58.52 59.92 2,320,800 +1.00(+1.70%)
Nov 11, 2004 58.80 59.00 58.63 58.92 2,741,800 -0.20(-0.34%)
Nov 10, 2004 58.80 59.26 58.47 59.12 2,476,100 -0.03(-0.05%)
Nov 09, 2004 59.43 59.63 59.08 59.15 2,903,600 -0.39(-0.66%)
Nov 08, 2004 59.78 59.87 59.32 59.54 2,919,400 -0.03(-0.05%)
Nov 05, 2004 59.54 59.97 59.42 59.57 4,022,500 -0.53(-0.88%)
Nov 04, 2004 59.47 60.15 59.47 60.10 4,574,300 +0.82(+1.38%)
Nov 03, 2004 59.42 59.46 58.68 59.28 3,935,900 +1.28(+2.21%)
Nov 02, 2004 58.63 58.94 57.98 58.00 2,899,800 -0.42(-0.72%)
Nov 01, 2004 59.01 59.13 58.23 58.42 4,711,700 +0.17(+0.29%)
Oct 29, 2004 57.98 58.29 57.72 58.25 3,115,000 +0.63(+1.09%)
Oct 28, 2004 57.65 58.40 57.37 57.62 3,895,000 -1.02(-1.74%)
Oct 27, 2004 59.60 59.60 58.31 58.64 4,602,900 -0.29(-0.49%)
Oct 26, 2004 58.87 59.04 58.40 58.93 3,065,200 -0.55(-0.92%)
Oct 25, 2004 59.38 59.70 59.31 59.48 3,377,900 +0.51(+0.86%)
Oct 22, 2004 59.55 59.60 58.90 58.97 2,676,600 -0.11(-0.19%)
Oct 21, 2004 59.41 59.43 58.88 59.08 2,538,800 -0.06(-0.10%)
Oct 20, 2004 58.22 59.14 58.21 59.14 2,303,600 +0.74(+1.27%)
Oct 19, 2004 58.64 58.75 58.32 58.40 3,128,100 -0.14(-0.24%)
Oct 18, 2004 58.99 59.29 58.47 58.54 2,545,700 -0.45(-0.76%)
Oct 15, 2004 59.09 59.20 58.70 58.99 3,400,600 +0.41(+0.70%)
Oct 14, 2004 58.59 58.89 58.46 58.58 3,085,800 +0.58(+1.00%)
Oct 13, 2004 58.13 58.17 57.60 58.00 4,146,200 -0.61(-1.04%)
Oct 12, 2004 58.95 59.20 58.61 58.61 1,988,000 -0.80(-1.35%)
Oct 11, 2004 59.70 59.74 59.13 59.41 2,470,300 -0.07(-0.12%)
Oct 08, 2004 59.66 59.85 59.31 59.48 2,662,600 +0.25(+0.42%)
Oct 07, 2004 59.59 59.67 59.11 59.23 2,419,100 -0.32(-0.54%)
Oct 06, 2004 59.37 59.87 59.29 59.55 4,193,200 +0.97(+1.66%)
Oct 05, 2004 58.18 58.92 58.18 58.58 3,327,700 +1.03(+1.79%)
Oct 04, 2004 57.58 57.75 57.31 57.55 3,024,700 -0.64(-1.10%)
Oct 01, 2004 57.90 58.24 57.84 58.19 2,233,500 +0.66(+1.15%)
Sep 30, 2004 57.25 57.59 57.22 57.53 1,648,600 +0.17(+0.30%)
Sep 29, 2004 57.75 57.90 57.17 57.36 3,411,400 -1.13(-1.93%)
Sep 28, 2004 58.93 59.04 58.45 58.49 3,799,100 +0.61(+1.05%)
Sep 27, 2004 57.80 58.10 57.61 57.88 2,626,200 +0.33(+0.57%)
Sep 24, 2004 57.86 58.17 57.53 57.55 2,988,200 +0.43(+0.75%)
Sep 23, 2004 57.97 57.98 57.12 57.12 4,661,400 -0.48(-0.83%)
Sep 22, 2004 57.73 57.78 57.39 57.60 3,075,800 -0.50(-0.86%)
Sep 21, 2004 57.78 58.25 57.54 58.10 5,617,000 +1.39(+2.45%)
Sep 20, 2004 56.79 57.07 56.67 56.71 3,676,400 +0.28(+0.50%)
Sep 17, 2004 55.97 56.66 55.83 56.43 5,161,300 +1.31(+2.38%)
Sep 16, 2004 55.11 55.30 55.00 55.12 2,436,700 +0.28(+0.51%)
Sep 15, 2004 54.55 55.13 54.43 54.84 4,189,700 -0.07(-0.13%)
Sep 14, 2004 54.83 55.16 54.74 54.91 2,178,000 +0.02(+0.04%)
Sep 13, 2004 54.76 55.10 54.71 54.89 2,137,500 +0.19(+0.35%)
Sep 10, 2004 55.05 55.08 54.61 54.70 1,920,600 +0.08(+0.15%)
Sep 09, 2004 54.43 54.84 54.24 54.62 2,522,700 +0.42(+0.77%)
Sep 08, 2004 53.79 54.54 53.77 54.20 2,211,100 -0.05(-0.09%)
Sep 07, 2004 53.95 54.26 53.49 54.25 3,450,200 -0.05(-0.09%)
Sep 03, 2004 54.08 54.45 53.97 54.30 2,620,300 -0.58(-1.06%)
Sep 02, 2004 54.44 54.88 54.41 54.88 2,401,700 +0.40(+0.73%)
Sep 01, 2004 53.96 54.68 53.95 54.48 2,900,100 +0.78(+1.45%)
Aug 31, 2004 53.55 53.75 53.33 53.70 2,368,300 +0.44(+0.83%)
Aug 30, 2004 53.55 54.74 53.20 53.26 1,553,100 -0.39(-0.73%)
Aug 27, 2004 53.45 53.68 53.18 53.65 1,966,900 +1.07(+2.03%)
Aug 26, 2004 52.20 52.63 52.13 52.58 2,259,000 +0.26(+0.50%)
Aug 25, 2004 51.97 52.58 51.95 52.32 3,112,700 +0.07(+0.13%)
Aug 24, 2004 52.25 52.29 51.96 52.25 3,817,100 -0.55(-1.04%)
Aug 23, 2004 53.74 53.76 52.78 52.80 2,397,700 -0.57(-1.07%)
Aug 20, 2004 53.34 53.81 53.34 53.37 2,879,800 -0.06(-0.11%)
Aug 19, 2004 53.42 53.73 53.23 53.43 2,727,100 -0.28(-0.52%)
Aug 18, 2004 53.45 53.87 53.42 53.71 3,179,300 +0.26(+0.49%)
Aug 17, 2004 54.18 54.21 53.39 53.45 2,842,400 -1.09(-2.00%)
Aug 16, 2004 54.23 54.61 54.18 54.54 2,951,400 +0.70(+1.30%)
Aug 13, 2004 53.97 54.14 53.76 53.84 3,362,900 -0.06(-0.11%)
Aug 12, 2004 54.70 54.79 53.90 53.90 3,329,500 -0.72(-1.32%)
Aug 11, 2004 54.70 54.82 54.07 54.62 3,946,100 -0.83(-1.50%)
Aug 10, 2004 55.75 55.95 55.40 55.45 2,858,400 -0.09(-0.16%)
Aug 09, 2004 55.02 55.85 55.02 55.54 2,957,100 +0.59(+1.07%)
Aug 06, 2004 56.00 56.05 54.80 54.95 3,343,000 -0.95(-1.70%)
Aug 05, 2004 56.25 56.50 55.88 55.90 3,749,500 -0.17(-0.30%)
Aug 04, 2004 56.55 56.67 55.87 56.07 4,980,200 -0.68(-1.20%)
Aug 03, 2004 57.00 57.21 56.75 56.75 5,817,200 +0.47(+0.84%)
Aug 02, 2004 56.18 56.55 56.18 56.28 2,564,000 -0.08(-0.14%)
Jul 30, 2004 56.50 56.74 56.33 56.36 4,183,400 +0.37(+0.66%)
Jul 29, 2004 55.97 56.32 55.77 55.99 6,960,000 +1.07(+1.95%)
Jul 28, 2004 54.21 55.03 54.18 54.92 3,003,900 +1.02(+1.89%)
Jul 27, 2004 53.52 54.10 53.30 53.90 3,072,000 -0.25(-0.46%)
Jul 26, 2004 54.30 54.45 53.60 54.15 2,269,900 -0.20(-0.37%)
Jul 23, 2004 54.10 54.40 54.00 54.35 2,171,700 +0.10(+0.18%)
Jul 22, 2004 54.38 54.67 54.17 54.25 3,277,400 -0.02(-0.04%)
Jul 21, 2004 54.73 54.98 54.27 54.27 4,325,200 -1.16(-2.09%)
Jul 20, 2004 55.15 55.60 54.98 55.43 2,699,300 +0.10(+0.18%)
Jul 19, 2004 55.48 55.78 55.32 55.33 2,708,400 -0.46(-0.82%)
Jul 16, 2004 55.65 55.95 55.54 55.79 3,483,900 +1.00(+1.83%)
Jul 15, 2004 54.84 55.08 54.76 54.79 2,814,700 +0.29(+0.53%)
Jul 14, 2004 54.10 54.74 54.10 54.50 2,284,200 +0.20(+0.37%)
Jul 13, 2004 54.56 54.60 54.09 54.30 1,922,900 -0.40(-0.73%)
Jul 12, 2004 55.08 55.10 54.57 54.70 2,367,000 -0.40(-0.73%)
Jul 09, 2004 55.14 55.40 54.89 55.10 4,508,300 +0.82(+1.51%)
Jul 08, 2004 53.88 54.98 53.78 54.28 3,348,900 +0.58(+1.08%)
Jul 07, 2004 53.70 53.88 53.62 53.70 1,679,700 -0.02(-0.04%)
Jul 06, 2004 54.04 54.04 53.70 53.72 2,561,800 +0.64(+1.21%)
Jul 02, 2004 53.07 53.23 52.92 53.08 2,647,300 -0.36(-0.67%)
Jul 01, 2004 53.46 53.58 52.96 53.44 2,506,500 -0.13(-0.24%)
Jun 30, 2004 53.35 53.68 53.08 53.57 3,030,200 +0.14(+0.26%)
Jun 29, 2004 53.71 53.84 53.38 53.43 3,693,400 -0.27(-0.50%)
Jun 28, 2004 54.15 54.23 53.50 53.70 2,671,800 -0.02(-0.04%)
Jun 25, 2004 53.75 54.09 53.70 53.72 2,379,400 -0.48(-0.89%)
Jun 24, 2004 54.40 54.55 54.20 54.20 2,159,900 -0.18(-0.33%)
Jun 23, 2004 53.67 54.39 53.63 54.38 2,585,300 +0.74(+1.38%)
Jun 22, 2004 53.37 53.69 53.12 53.64 2,616,400 -0.05(-0.09%)
Jun 21, 2004 53.95 54.10 53.68 53.69 3,304,000 -0.83(-1.52%)
Jun 18, 2004 54.63 54.97 54.51 54.52 3,425,700 +0.45(+0.83%)
Jun 17, 2004 54.20 54.30 53.85 54.07 2,991,300 +0.33(+0.61%)
Jun 16, 2004 53.87 54.00 53.55 53.74 4,048,800 +0.89(+1.68%)
Jun 15, 2004 52.92 53.20 52.82 52.85 3,493,300 +0.82(+1.58%)
Jun 14, 2004 52.30 52.44 51.93 52.03 3,519,500 -1.06(-2.00%)
Jun 10, 2004 52.90 53.24 52.83 53.09 2,646,600 +0.19(+0.36%)
Jun 09, 2004 53.31 53.34 52.66 52.90 3,800,700 -0.85(-1.58%)
Jun 08, 2004 54.25 54.44 53.61 53.75 3,892,100 -0.22(-0.41%)
Jun 07, 2004 53.80 54.00 53.60 53.97 3,014,100 +0.72(+1.35%)
Jun 04, 2004 53.70 53.74 53.10 53.25 3,592,400 -0.47(-0.87%)
Jun 03, 2004 54.13 54.16 53.66 53.72 4,982,400 -0.14(-0.26%)
Jun 02, 2004 54.31 54.40 53.77 53.86 4,969,100 +0.51(+0.96%)
Jun 01, 2004 53.46 53.52 53.10 53.35 3,356,300 +0.35(+0.66%)
May 28, 2004 53.30 53.37 52.75 53.00 2,673,000 -0.46(-0.86%)
May 27, 2004 53.82 53.85 53.26 53.46 3,308,800 -0.10(-0.19%)
May 26, 2004 54.25 54.30 53.45 53.56 3,904,200 -0.22(-0.41%)
May 25, 2004 53.75 53.98 53.65 53.78 4,591,300 +1.31(+2.50%)
May 24, 2004 52.08 52.63 52.01 52.47 2,656,300 +0.95(+1.84%)
May 21, 2004 52.06 52.17 51.20 51.52 2,067,400 +0.12(+0.23%)
May 20, 2004 51.80 51.97 51.40 51.40 2,001,400 -0.40(-0.77%)
May 19, 2004 51.75 52.40 51.55 51.80 3,525,200 +0.49(+0.95%)
May 18, 2004 51.88 51.90 51.30 51.31 2,686,400 -1.16(-2.21%)
May 17, 2004 52.83 52.96 52.33 52.47 5,066,100 -0.46(-0.87%)
May 14, 2004 52.78 53.08 52.64 52.93 2,724,900 +0.53(+1.01%)
May 13, 2004 52.43 52.92 52.29 52.40 2,445,200 -0.03(-0.06%)
May 12, 2004 52.22 52.49 52.00 52.43 4,013,000 -0.22(-0.42%)
May 11, 2004 51.75 52.70 51.70 52.65 4,100,300 +0.43(+0.82%)
May 10, 2004 52.80 52.90 52.22 52.22 4,228,800 -1.74(-3.22%)
May 07, 2004 54.10 54.45 53.67 53.96 3,730,200 -0.58(-1.06%)
May 06, 2004 54.95 54.99 54.13 54.54 5,454,300 +0.12(+0.22%)
May 05, 2004 54.02 54.59 53.96 54.42 4,829,700 +0.92(+1.72%)
May 04, 2004 53.63 53.84 53.20 53.50 2,856,100 +0.22(+0.41%)
May 03, 2004 52.90 53.39 52.78 53.28 2,888,500 +0.38(+0.72%)
Apr 30, 2004 52.50 53.03 52.37 52.90 3,329,100 +0.85(+1.63%)
Apr 29, 2004 53.10 53.32 52.05 52.05 3,567,200 -1.06(-2.00%)
Apr 28, 2004 53.90 53.95 53.03 53.11 3,207,700 -0.59(-1.10%)
Apr 27, 2004 52.52 53.95 52.52 53.70 4,639,400 +0.78(+1.47%)
Apr 26, 2004 53.31 53.39 52.85 52.92 2,329,700 -0.10(-0.19%)
Apr 23, 2004 52.65 53.02 52.51 53.02 2,115,100 -0.21(-0.39%)
Apr 22, 2004 52.10 53.23 52.04 53.23 2,845,600 +0.78(+1.49%)
Apr 21, 2004 52.12 52.50 51.94 52.45 3,613,200 -0.22(-0.42%)
Apr 20, 2004 53.36 53.44 52.61 52.67 4,152,700 -1.26(-2.34%)
Apr 19, 2004 53.73 54.13 53.73 53.93 2,083,700 -0.32(-0.59%)
Apr 16, 2004 53.77 54.72 53.77 54.25 2,885,700 +0.09(+0.17%)
Apr 15, 2004 53.62 54.24 53.62 54.16 3,223,400 +1.15(+2.17%)
Apr 14, 2004 52.95 53.33 52.90 53.01 2,689,300 -0.60(-1.12%)
Apr 13, 2004 54.05 54.09 53.60 53.61 2,954,900 -0.19(-0.35%)
Apr 12, 2004 53.35 54.08 53.35 53.80 4,009,700 +0.29(+0.54%)
Apr 08, 2004 53.90 53.94 53.40 53.51 3,053,400 -0.08(-0.15%)
Apr 07, 2004 53.18 53.77 52.98 53.59 4,417,000 +0.16(+0.30%)
Apr 06, 2004 53.25 53.49 53.11 53.43 3,873,900 +0.48(+0.91%)
Apr 05, 2004 52.18 52.95 52.17 52.95 4,544,700 +0.95(+1.83%)
Apr 02, 2004 51.48 52.00 51.35 52.00 3,980,900 +1.12(+2.20%)
Apr 01, 2004 51.22 51.52 50.75 50.88 3,266,200 -0.32(-0.62%)
Mar 31, 2004 51.26 51.40 50.52 51.20 3,716,900 +0.08(+0.16%)
Mar 30, 2004 50.50 51.48 50.48 51.12 5,999,900 +1.67(+3.38%)
Mar 29, 2004 49.25 49.87 49.15 49.45 3,861,800 +0.99(+2.04%)
Mar 26, 2004 48.08 48.55 47.90 48.46 3,608,400 +0.50(+1.04%)
Mar 25, 2004 48.09 48.16 47.79 47.96 3,946,700 -0.49(-1.01%)
Mar 24, 2004 49.10 49.24 48.40 48.45 3,896,600 -0.70(-1.42%)
Mar 23, 2004 49.30 49.40 48.70 49.15 2,304,100 +0.22(+0.45%)
Mar 22, 2004 49.65 49.72 48.89 48.93 3,065,300 -1.15(-2.30%)
Mar 19, 2004 50.26 50.54 49.99 50.08 2,589,400 -0.10(-0.20%)
Mar 18, 2004 50.25 50.40 49.90 50.18 3,350,600 +0.22(+0.44%)
Mar 17, 2004 49.30 50.04 49.29 49.96 2,989,500 +0.30(+0.60%)
Mar 16, 2004 49.64 49.72 49.41 49.66 4,063,600 +0.30(+0.61%)
Mar 15, 2004 49.13 49.59 49.06 49.36 4,786,200 +0.36(+0.73%)
Mar 12, 2004 48.18 49.15 48.18 49.00 3,901,300 +0.19(+0.39%)
Mar 11, 2004 49.10 49.68 48.80 48.81 3,496,300 -0.56(-1.13%)
Mar 10, 2004 49.75 49.90 49.36 49.37 3,805,300 -0.15(-0.30%)
Mar 09, 2004 49.77 49.97 49.48 49.52 3,132,800 -0.42(-0.84%)
Mar 08, 2004 50.22 50.41 49.90 49.94 2,201,900 -0.16(-0.32%)
Mar 05, 2004 49.80 50.20 49.77 50.10 2,265,800 +0.14(+0.28%)
Mar 04, 2004 49.50 50.10 49.45 49.96 2,702,200 +0.30(+0.60%)
Mar 03, 2004 49.77 49.92 49.23 49.66 2,916,000 +0.06(+0.12%)
Mar 02, 2004 49.85 50.08 49.60 49.60 3,064,200 -0.63(-1.25%)
Mar 01, 2004 49.68 50.49 49.67 50.23 3,837,100 +1.03(+2.09%)
Feb 27, 2004 49.30 49.41 48.82 49.20 3,004,700 +0.17(+0.35%)
Feb 26, 2004 48.88 49.09 48.78 49.03 3,589,600 +0.29(+0.59%)
Feb 25, 2004 48.65 48.77 48.45 48.74 2,055,200 +0.21(+0.43%)
Feb 24, 2004 48.18 48.76 48.15 48.53 2,669,700 +0.03(+0.06%)
Feb 23, 2004 48.61 48.64 48.25 48.50 2,920,500 +0.01(+0.02%)
Feb 20, 2004 48.71 48.71 48.19 48.49 3,295,100 +0.36(+0.75%)
Feb 19, 2004 48.34 48.55 48.10 48.13 3,184,500 +0.23(+0.48%)
Feb 18, 2004 48.31 48.36 47.90 47.90 2,879,500 -0.82(-1.68%)
Feb 17, 2004 48.76 48.82 48.50 48.72 2,859,900 +0.67(+1.39%)
Feb 13, 2004 47.83 48.28 47.50 48.05 2,671,800 +0.32(+0.67%)
Feb 12, 2004 47.39 47.82 47.25 47.73 3,845,500 -0.19(-0.40%)
Feb 11, 2004 47.20 47.95 46.97 47.92 5,148,300 +0.37(+0.78%)
Feb 10, 2004 46.74 47.85 46.65 47.55 7,789,600 -0.85(-1.76%)
Feb 09, 2004 47.64 48.65 47.61 48.40 3,147,100 +0.80(+1.68%)
Feb 06, 2004 47.05 47.60 46.91 47.60 2,415,400 +0.33(+0.70%)
Feb 05, 2004 47.57 47.57 47.16 47.27 2,234,200 -0.31(-0.65%)
Feb 04, 2004 47.66 47.89 47.55 47.58 2,270,100 -0.19(-0.40%)
Feb 03, 2004 47.37 47.80 47.07 47.77 3,502,500 +0.21(+0.44%)
Feb 02, 2004 47.35 47.68 47.12 47.56 3,530,300 -0.04(-0.08%)
Jan 30, 2004 47.73 47.91 47.49 47.60 2,972,300 -0.47(-0.98%)
Jan 29, 2004 48.29 48.33 47.75 48.07 3,160,600 -0.37(-0.76%)
Jan 28, 2004 48.90 49.30 48.44 48.44 3,558,000 -0.22(-0.45%)
Jan 27, 2004 48.49 48.85 48.37 48.66 3,235,500 +0.06(+0.12%)
Jan 26, 2004 48.40 48.60 47.97 48.60 3,615,400 -0.15(-0.31%)
Jan 23, 2004 48.73 49.09 47.73 48.75 3,722,500 -0.87(-1.75%)
Jan 22, 2004 50.10 50.10 49.58 49.62 3,556,500 -0.36(-0.72%)
Jan 21, 2004 49.75 50.00 49.70 49.98 4,664,100 +1.22(+2.50%)
Jan 20, 2004 48.21 49.05 48.20 48.76 2,930,600 +0.75(+1.56%)
Jan 16, 2004 47.33 48.02 47.21 48.01 5,719,700 -0.24(-0.50%)
Jan 15, 2004 48.50 48.54 48.13 48.25 3,261,800 -0.35(-0.72%)
Jan 14, 2004 48.58 48.80 48.51 48.60 4,396,800 -0.80(-1.62%)
Jan 13, 2004 49.73 49.89 49.40 49.40 3,690,600 -0.27(-0.54%)
Jan 12, 2004 49.66 49.91 49.25 49.67 3,558,500 +0.59(+1.20%)
Jan 09, 2004 49.07 49.29 48.12 49.08 7,391,700 +0.01(+0.02%)
Jan 08, 2004 49.02 49.34 48.93 49.07 2,963,000 +0.05(+0.10%)
Jan 07, 2004 50.22 49.15 48.75 49.02 5,830,200 -1.20(-2.39%)
Jan 06, 2004 50.09 50.40 49.96 50.22 3,172,900 +0.32(+0.64%)
Jan 05, 2004 49.35 50.05 49.31 49.90 4,142,800 +0.50(+1.01%)
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.