Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 33.16 33.75 33.10 33.47 7,955,221 +0.41(+1.23%)
Jan 28, 2005 34.15 34.15 32.61 33.06 9,599,005 -1.23(-3.58%)
Jan 27, 2005 34.09 34.44 33.97 34.29 6,354,225 +0.04(+0.13%)
Jan 26, 2005 34.71 35.27 34.18 34.24 9,498,679 +0.40(+1.18%)
Jan 25, 2005 34.15 34.37 33.80 33.84 4,889,374 +0.01(+0.02%)
Jan 24, 2005 34.27 34.35 33.84 33.84 4,984,675 -0.30(-0.87%)
Jan 21, 2005 34.67 34.75 34.11 34.13 5,625,041 -0.68(-1.97%)
Jan 20, 2005 35.17 35.38 34.62 34.82 5,344,162 -0.35(-1.00%)
Jan 19, 2005 35.43 35.59 35.14 35.17 3,992,602 -0.33(-0.94%)
Jan 18, 2005 35.32 35.59 34.93 35.50 4,992,455 +0.18(+0.51%)
Jan 14, 2005 34.77 35.35 34.72 35.32 5,198,454 +0.51(+1.47%)
Jan 13, 2005 35.50 35.63 34.80 34.81 5,932,663 -0.84(-2.35%)
Jan 12, 2005 35.21 35.68 35.10 35.65 7,333,494 +0.46(+1.31%)
Jan 11, 2005 35.13 35.24 34.80 35.19 5,497,811 +0.06(+0.16%)
Jan 10, 2005 34.61 35.22 34.49 35.13 4,713,196 +0.42(+1.21%)
Jan 07, 2005 34.88 34.98 34.66 34.71 4,779,162 -0.17(-0.48%)
Jan 06, 2005 34.55 35.04 34.48 34.88 4,765,223 +0.28(+0.80%)
Jan 05, 2005 34.38 34.67 34.24 34.60 5,500,728 +0.36(+1.05%)
Jan 04, 2005 34.92 35.07 34.21 34.24 6,933,002 -0.46(-1.33%)
Jan 03, 2005 35.03 35.19 34.67 34.71 5,127,303 -0.31(-0.88%)
Dec 31, 2004 35.01 35.25 34.98 35.01 6,764,928 -0.46(-1.30%)
Dec 30, 2004 35.45 35.63 35.33 35.48 4,104,111 +0.15(+0.44%)
Dec 29, 2004 35.24 35.32 35.00 35.32 4,446,256 -0.11(-0.31%)
Dec 28, 2004 35.19 35.58 35.17 35.43 3,105,717 +0.15(+0.44%)
Dec 27, 2004 35.40 35.79 35.28 35.28 3,900,056 -0.05(-0.14%)
Dec 23, 2004 34.84 35.65 34.80 35.33 5,109,150 +0.39(+1.13%)
Dec 22, 2004 34.21 35.05 34.21 34.93 6,776,921 +0.50(+1.45%)
Dec 21, 2004 34.13 34.43 34.00 34.43 6,599,123 +0.31(+0.92%)
Dec 20, 2004 34.59 34.85 33.94 34.12 8,598,504 -0.44(-1.29%)
Dec 17, 2004 33.84 34.64 32.92 34.56 22,148,296 -0.85(-2.40%)
Dec 16, 2004 35.05 35.67 34.93 35.42 7,551,973 +0.42(+1.20%)
Dec 15, 2004 35.29 35.44 34.82 35.00 5,996,683 -0.17(-0.49%)
Dec 14, 2004 34.58 35.38 34.58 35.17 7,446,461 +0.59(+1.70%)
Dec 13, 2004 34.21 34.64 34.21 34.58 6,877,247 +0.62(+1.83%)
Dec 10, 2004 33.79 34.06 33.70 33.96 6,707,553 +0.22(+0.66%)
Dec 09, 2004 33.13 33.79 32.96 33.74 7,225,875 +0.21(+0.63%)
Dec 08, 2004 33.53 33.66 33.12 33.53 6,089,715 +0.42(+1.27%)
Dec 07, 2004 33.69 33.94 33.10 33.11 4,351,603 -0.58(-1.72%)
Dec 06, 2004 33.63 33.84 33.24 33.69 4,326,643 +0.06(+0.18%)
Dec 03, 2004 33.87 34.15 33.45 33.63 4,361,327 -0.18(-0.53%)
Dec 02, 2004 33.61 34.29 33.44 33.80 5,291,811 +0.20(+0.59%)
Dec 01, 2004 33.23 33.61 33.13 33.61 5,736,226 +0.70(+2.14%)
Nov 30, 2004 33.32 33.58 32.89 32.90 5,820,506 -0.61(-1.82%)
Nov 29, 2004 34.09 34.09 32.98 33.52 9,159,290 -0.27(-0.79%)
Nov 26, 2004 33.69 34.18 33.65 33.78 1,693,055 -0.02(-0.07%)
Nov 24, 2004 33.90 34.09 33.56 33.80 4,669,922 +0.10(+0.29%)
Nov 23, 2004 34.50 34.63 33.21 33.71 7,737,065 -0.93(-2.67%)
Nov 22, 2004 34.08 34.67 33.75 34.63 6,768,493 +0.56(+1.65%)
Nov 19, 2004 34.95 34.95 34.00 34.07 5,401,861 -0.73(-2.09%)
Nov 18, 2004 34.74 34.86 34.57 34.80 4,375,428 +0.33(+0.97%)
Nov 17, 2004 35.44 35.48 34.42 34.47 5,525,688 -0.59(-1.67%)
Nov 16, 2004 35.28 35.44 34.98 35.05 7,459,265 -0.23(-0.65%)
Nov 15, 2004 34.64 35.28 34.55 35.28 5,371,066 +0.60(+1.73%)
Nov 12, 2004 34.61 34.73 33.98 34.68 4,342,040 +0.14(+0.39%)
Nov 11, 2004 34.30 35.00 34.06 34.55 4,513,842 +0.23(+0.67%)
Nov 10, 2004 34.83 34.84 34.21 34.32 5,666,046 -0.56(-1.61%)
Nov 09, 2004 35.14 35.38 34.77 34.88 4,435,721 -0.26(-0.74%)
Nov 08, 2004 35.29 35.57 34.86 35.14 6,571,246 -0.40(-1.13%)
Nov 05, 2004 35.45 35.91 35.26 35.54 6,743,209 +0.17(+0.49%)
Nov 04, 2004 35.09 35.44 34.56 35.37 8,445,666 +0.43(+1.22%)
Nov 03, 2004 35.60 36.27 34.55 34.94 14,958,726 +0.93(+2.74%)
Nov 02, 2004 33.78 34.69 33.77 34.01 8,629,623 -0.02(-0.05%)
Nov 01, 2004 33.88 34.27 33.66 34.03 7,731,717 +0.15(+0.44%)
Oct 29, 2004 34.43 34.55 33.29 33.88 9,954,115 -0.70(-2.02%)
Oct 28, 2004 34.58 34.74 34.13 34.58 8,110,490 -0.10(-0.28%)
Oct 27, 2004 33.16 34.91 32.95 34.67 15,652,739 +2.31(+7.15%)
Oct 26, 2004 31.07 32.40 31.07 32.36 9,840,013 +1.24(+3.99%)
Oct 25, 2004 31.99 32.08 31.06 31.12 10,319,923 -0.87(-2.72%)
Oct 22, 2004 32.33 32.61 31.86 31.99 15,555,979 -0.49(-1.50%)
Oct 21, 2004 33.48 33.86 32.26 32.48 17,248,224 -1.52(-4.46%)
Oct 20, 2004 34.49 34.58 33.82 34.00 10,352,338 -0.56(-1.61%)
Oct 19, 2004 35.42 35.48 34.45 34.55 6,762,335 -0.86(-2.44%)
Oct 18, 2004 35.17 35.66 35.17 35.42 5,360,207 +0.03(+0.09%)
Oct 15, 2004 34.72 35.52 34.57 35.38 10,476,813 +0.81(+2.36%)
Oct 14, 2004 34.79 35.16 34.57 34.57 6,327,968 -0.17(-0.48%)
Oct 13, 2004 35.26 35.38 34.45 34.74 8,488,778 -0.52(-1.49%)
Oct 12, 2004 35.35 35.85 35.21 35.26 9,882,801 -1.14(-3.14%)
Oct 11, 2004 36.50 36.71 36.28 36.40 4,357,762 -0.05(-0.14%)
Oct 08, 2004 36.71 37.26 36.41 36.45 6,331,372 -0.30(-0.81%)
Oct 07, 2004 37.98 38.17 36.64 36.75 8,991,703 -1.18(-3.11%)
Oct 06, 2004 38.27 38.27 37.30 37.93 6,198,955 -0.33(-0.87%)
Oct 05, 2004 38.07 38.45 37.95 38.26 3,550,781 +0.28(+0.73%)
Oct 04, 2004 37.88 38.49 37.88 37.98 5,366,690 +0.10(+0.26%)
Oct 01, 2004 37.17 38.15 37.16 37.88 5,611,102 +0.83(+2.25%)
Sep 30, 2004 37.82 38.07 36.85 37.05 11,372,288 -1.11(-2.91%)
Sep 29, 2004 38.25 38.38 37.76 38.16 5,152,263 -0.12(-0.32%)
Sep 28, 2004 38.87 38.90 38.14 38.28 6,586,967 -0.52(-1.35%)
Sep 27, 2004 39.28 39.39 38.72 38.81 3,068,278 -0.47(-1.19%)
Sep 24, 2004 39.18 39.54 39.02 39.28 2,934,726 +0.10(+0.25%)
Sep 23, 2004 39.64 39.77 39.17 39.18 3,653,375 -0.26(-0.66%)
Sep 22, 2004 39.89 40.09 39.27 39.44 4,659,387 -0.77(-1.90%)
Sep 21, 2004 40.41 40.42 40.01 40.20 5,278,034 -0.22(-0.53%)
Sep 20, 2004 40.90 40.99 40.15 40.42 3,942,682 -0.54(-1.33%)
Sep 17, 2004 41.33 41.33 40.88 40.96 4,275,102 -0.23(-0.55%)
Sep 16, 2004 41.35 41.46 41.13 41.19 3,758,563 -0.17(-0.42%)
Sep 15, 2004 41.12 41.52 41.09 41.36 5,211,259 +0.36(+0.87%)
Sep 14, 2004 40.39 41.15 40.39 41.01 6,192,634 +0.62(+1.54%)
Sep 13, 2004 40.71 40.72 40.38 40.38 4,550,633 -0.25(-0.61%)
Sep 10, 2004 40.55 40.70 40.11 40.63 3,120,790 +0.07(+0.18%)
Sep 09, 2004 40.30 40.69 40.20 40.55 4,397,146 +0.41(+1.01%)
Sep 08, 2004 40.59 41.01 40.04 40.15 3,562,612 -0.57(-1.41%)
Sep 07, 2004 40.29 41.03 40.29 40.72 4,778,513 +0.63(+1.57%)
Sep 03, 2004 40.04 40.26 39.96 40.09 3,239,755 +0.12(+0.31%)
Sep 02, 2004 39.56 40.10 39.49 39.97 3,604,914 +0.41(+1.05%)
Sep 01, 2004 39.18 39.60 38.86 39.56 5,001,207 +0.41(+1.04%)
Aug 31, 2004 39.09 39.35 38.75 39.15 3,282,705 +0.15(+0.40%)
Aug 30, 2004 39.49 39.51 38.86 38.99 3,768,288 -0.69(-1.74%)
Aug 27, 2004 39.39 39.83 39.30 39.68 2,538,934 +0.49(+1.24%)
Aug 26, 2004 39.60 39.79 39.04 39.20 5,535,737 -0.59(-1.47%)
Aug 25, 2004 40.00 40.08 39.68 39.78 3,708,157 -0.14(-0.34%)
Aug 24, 2004 39.89 40.06 39.68 39.92 3,543,325 +0.19(+0.47%)
Aug 23, 2004 39.80 40.01 39.62 39.73 3,259,690 -0.06(-0.16%)
Aug 20, 2004 39.70 39.94 39.62 39.80 3,721,772 +0.09(+0.23%)
Aug 19, 2004 39.83 39.83 38.99 39.70 5,534,116 -0.13(-0.33%)
Aug 18, 2004 38.86 39.91 38.59 39.83 5,590,194 +1.07(+2.75%)
Aug 17, 2004 38.92 39.14 38.57 38.77 4,308,814 -0.16(-0.41%)
Aug 16, 2004 38.23 38.99 38.11 38.93 4,634,265 +0.94(+2.47%)
Aug 13, 2004 38.41 38.67 37.96 37.99 4,987,430 -0.30(-0.79%)
Aug 12, 2004 38.51 38.77 38.01 38.29 4,063,592 -0.33(-0.86%)
Aug 11, 2004 37.15 38.69 37.15 38.62 6,335,424 +0.95(+2.52%)
Aug 10, 2004 37.42 37.70 36.88 37.67 5,647,408 +0.36(+0.98%)
Aug 09, 2004 37.79 37.82 37.20 37.31 3,482,384 -0.33(-0.87%)
Aug 06, 2004 37.65 37.76 37.17 37.64 6,147,253 -0.25(-0.67%)
Aug 05, 2004 39.30 39.35 37.82 37.89 5,395,216 -1.38(-3.52%)
Aug 04, 2004 39.55 39.79 38.88 39.27 5,870,587 +0.27(+0.68%)
Aug 03, 2004 39.24 39.54 38.98 39.01 4,114,484 -0.20(-0.52%)
Aug 02, 2004 39.31 39.60 39.09 39.21 2,925,650 -0.10(-0.27%)
Jul 30, 2004 39.12 39.72 39.03 39.31 3,517,555 +0.05(+0.13%)
Jul 29, 2004 39.09 39.56 38.89 39.27 4,647,393 -0.03(-0.08%)
Jul 28, 2004 38.78 39.39 38.26 39.30 6,823,275 +0.38(+0.98%)
Jul 27, 2004 38.56 39.46 38.42 38.91 8,816,822 +0.57(+1.50%)
Jul 26, 2004 38.93 38.94 38.03 38.34 6,310,140 -0.35(-0.91%)
Jul 23, 2004 39.02 39.59 38.64 38.69 8,433,510 -1.25(-3.14%)
Jul 22, 2004 39.55 40.72 39.52 39.94 6,471,893 -0.33(-0.83%)
Jul 21, 2004 40.04 41.30 39.98 40.28 6,961,041 +0.38(+0.94%)
Jul 20, 2004 40.29 40.50 39.57 39.90 8,461,387 -0.53(-1.31%)
Jul 19, 2004 40.89 40.96 40.42 40.43 5,262,961 -0.48(-1.16%)
Jul 16, 2004 41.24 41.46 40.50 40.91 6,351,956 -0.33(-0.79%)
Jul 15, 2004 42.02 42.15 41.20 41.23 5,801,543 -0.72(-1.71%)
Jul 14, 2004 42.05 42.62 41.83 41.95 3,521,445 -0.27(-0.64%)
Jul 13, 2004 42.03 42.28 41.97 42.22 4,763,440 +0.19(+0.46%)
Jul 12, 2004 41.34 42.20 41.32 42.03 4,781,106 +0.69(+1.67%)
Jul 09, 2004 41.96 42.10 41.22 41.34 5,061,986 -0.54(-1.30%)
Jul 08, 2004 41.65 42.92 41.65 41.88 5,924,073 +0.22(+0.52%)
Jul 07, 2004 41.82 42.25 41.38 41.67 5,180,302 -0.46(-1.10%)
Jul 06, 2004 42.68 42.68 42.04 42.13 4,237,663 -0.67(-1.57%)
Jul 02, 2004 42.54 43.07 42.44 42.80 5,245,943 +0.27(+0.64%)
Jul 01, 2004 43.13 43.37 42.10 42.53 7,700,274 -0.60(-1.40%)
Jun 30, 2004 43.34 43.64 42.86 43.13 8,980,357 -0.21(-0.48%)
Jun 29, 2004 44.18 44.50 43.08 43.34 10,140,666 -0.89(-2.02%)
Jun 28, 2004 44.27 44.68 44.12 44.24 5,055,827 +0.19(+0.42%)
Jun 25, 2004 44.52 44.55 44.05 44.05 6,856,501 -0.82(-1.83%)
Jun 24, 2004 44.82 45.13 44.74 44.87 2,326,776 -0.25(-0.56%)
Jun 23, 2004 44.82 45.34 44.49 45.13 3,293,889 +0.13(+0.29%)
Jun 22, 2004 44.84 45.16 44.68 45.00 4,248,198 +0.16(+0.36%)
Jun 21, 2004 45.23 45.33 44.84 44.84 2,986,267 -0.56(-1.24%)
Jun 18, 2004 45.04 45.70 45.04 45.40 5,696,031 +0.02(+0.05%)
Jun 17, 2004 44.98 45.47 44.78 45.37 3,238,296 +0.21(+0.46%)
Jun 16, 2004 44.92 45.60 44.79 45.16 3,359,530 +0.36(+0.80%)
Jun 15, 2004 45.16 45.23 44.67 44.81 3,658,562 -0.05(-0.11%)
Jun 14, 2004 45.23 45.69 44.74 44.86 4,508,493 -0.58(-1.28%)
Jun 10, 2004 45.66 45.75 45.23 45.44 2,755,307 +0.04(+0.10%)
Jun 09, 2004 46.34 46.34 45.32 45.39 5,849,193 -1.12(-2.40%)
Jun 08, 2004 46.40 46.68 46.18 46.51 3,035,376 -0.17(-0.37%)
Jun 07, 2004 46.68 46.69 46.16 46.68 3,333,435 +0.41(+0.88%)
Jun 04, 2004 46.03 46.79 45.97 46.27 4,540,098 +0.39(+0.86%)
Jun 03, 2004 45.97 46.52 45.84 45.88 3,650,620 -0.09(-0.19%)
Jun 02, 2004 46.24 46.27 45.71 45.97 3,966,508 -0.15(-0.32%)
Jun 01, 2004 45.56 46.12 45.45 46.11 4,697,151 +0.66(+1.45%)
May 28, 2004 45.45 45.63 45.10 45.45 3,645,758 -0.18(-0.39%)
May 27, 2004 45.63 45.95 45.42 45.63 3,885,631 +0.33(+0.74%)
May 26, 2004 45.01 45.59 44.89 45.30 6,656,174 +0.83(+1.87%)
May 25, 2004 43.67 44.57 43.50 44.47 4,958,581 +0.80(+1.84%)
May 24, 2004 44.49 44.49 43.38 43.66 5,432,169 -0.75(-1.68%)
May 21, 2004 44.67 44.85 44.11 44.41 3,443,648 -0.20(-0.46%)
May 20, 2004 44.55 44.77 44.08 44.61 4,807,525 +0.27(+0.60%)
May 19, 2004 44.86 45.04 44.24 44.35 4,468,460 -0.43(-0.95%)
May 18, 2004 45.00 45.23 44.59 44.77 4,355,006 -0.22(-0.49%)
May 17, 2004 44.94 45.26 44.64 45.00 6,297,984 -0.57(-1.25%)
May 14, 2004 45.20 45.96 45.03 45.56 3,195,184 +0.36(+0.81%)
May 13, 2004 45.38 45.63 45.08 45.20 3,576,065 -0.28(-0.61%)
May 12, 2004 45.19 45.66 44.48 45.48 5,692,789 -0.09(-0.19%)
May 11, 2004 45.63 46.08 45.40 45.56 5,244,484 -0.33(-0.71%)
May 10, 2004 46.61 46.98 45.40 45.89 8,135,936 -0.72(-1.55%)
May 07, 2004 47.20 47.48 46.59 46.61 5,638,655 -0.44(-0.93%)
May 06, 2004 46.15 47.28 46.12 47.05 5,899,275 +0.57(+1.23%)
May 05, 2004 46.32 46.79 46.27 46.48 4,610,115 +0.00(+0.00%)
May 04, 2004 46.08 46.87 45.97 46.48 6,336,559 +0.43(+0.92%)
May 03, 2004 45.55 46.27 45.54 46.05 4,881,270 +0.51(+1.12%)
Apr 30, 2004 45.46 46.10 45.31 45.54 5,006,880 +0.25(+0.56%)
Apr 29, 2004 45.49 46.07 44.89 45.29 4,527,942 -0.15(-0.34%)
Apr 28, 2004 45.44 45.56 45.09 45.44 4,352,899 -0.08(-0.18%)
Apr 27, 2004 45.47 46.20 45.30 45.52 4,810,442 +0.27(+0.59%)
Apr 26, 2004 45.23 45.61 44.92 45.26 3,468,932 +0.12(+0.27%)
Apr 23, 2004 45.52 45.73 44.97 45.13 4,686,778 -0.54(-1.18%)
Apr 22, 2004 45.29 46.13 45.05 45.67 5,912,565 +0.38(+0.83%)
Apr 21, 2004 44.58 45.56 44.26 45.29 5,439,139 +0.72(+1.61%)
Apr 20, 2004 45.29 45.55 44.58 44.58 5,941,253 -0.71(-1.57%)
Apr 19, 2004 44.73 45.50 44.73 45.29 7,996,226 +0.59(+1.31%)
Apr 16, 2004 45.03 45.26 44.44 44.70 8,003,844 -0.28(-0.62%)
Apr 15, 2004 43.79 44.98 43.69 44.98 9,828,019 +1.54(+3.54%)
Apr 14, 2004 42.58 43.44 42.58 43.44 5,384,033 +0.66(+1.54%)
Apr 13, 2004 43.00 43.08 42.63 42.78 5,565,883 +0.08(+0.19%)
Apr 12, 2004 42.87 42.87 42.43 42.70 2,457,248 +0.20(+0.48%)
Apr 08, 2004 43.13 43.28 42.09 42.50 5,822,451 -0.32(-0.75%)
Apr 07, 2004 42.42 43.12 42.25 42.82 6,344,338 +0.38(+0.90%)
Apr 06, 2004 42.36 42.57 42.03 42.44 3,324,683 -0.23(-0.54%)
Apr 05, 2004 42.54 42.68 42.15 42.66 6,005,597 +0.28(+0.65%)
Apr 02, 2004 42.45 42.82 42.23 42.39 7,979,856 +0.68(+1.63%)
Apr 01, 2004 41.59 41.91 41.34 41.71 8,665,280 +0.43(+1.05%)
Mar 31, 2004 41.92 42.18 41.22 41.28 9,644,873 +0.68(+1.67%)
Mar 30, 2004 40.72 40.83 40.34 40.60 5,582,415 +0.12(+0.30%)
Mar 29, 2004 40.26 40.76 40.21 40.47 6,876,761 +0.37(+0.92%)
Mar 26, 2004 40.35 40.52 39.89 40.10 8,135,450 -0.31(-0.76%)
Mar 25, 2004 41.02 41.02 39.80 40.41 10,264,979 -0.61(-1.49%)
Mar 24, 2004 41.74 41.81 40.75 41.02 8,050,360 -0.65(-1.57%)
Mar 23, 2004 42.10 42.42 41.65 41.68 5,176,088 -0.25(-0.60%)
Mar 22, 2004 42.34 42.71 41.80 41.93 5,290,352 -0.41(-0.98%)
Mar 19, 2004 42.83 42.98 42.29 42.34 4,886,294 -0.73(-1.70%)
Mar 18, 2004 42.76 43.29 42.58 43.08 4,681,267 -0.01(-0.01%)
Mar 17, 2004 43.53 43.54 42.79 43.08 5,568,800 -0.52(-1.19%)
Mar 16, 2004 43.19 43.79 43.19 43.60 4,941,887 +0.61(+1.42%)
Mar 15, 2004 43.40 43.50 42.82 42.99 5,008,987 -0.77(-1.76%)
Mar 12, 2004 42.94 43.76 42.78 43.76 4,958,094 +1.09(+2.54%)
Mar 11, 2004 43.49 43.62 42.57 42.68 6,238,178 -0.81(-1.87%)
Mar 10, 2004 44.36 44.41 43.40 43.49 6,346,445 -0.84(-1.89%)
Mar 09, 2004 44.96 45.10 43.67 44.33 7,967,538 -0.59(-1.31%)
Mar 08, 2004 45.41 45.65 44.86 44.92 3,236,675 -0.41(-0.90%)
Mar 05, 2004 45.04 45.55 44.87 45.32 3,645,920 +0.21(+0.47%)
Mar 04, 2004 45.13 45.15 44.53 45.11 3,356,126 +0.02(+0.05%)
Mar 03, 2004 44.79 45.15 44.29 45.09 2,642,664 +0.28(+0.62%)
Mar 02, 2004 45.23 45.53 44.57 44.81 3,114,469 -0.50(-1.10%)
Mar 01, 2004 45.56 45.56 45.01 45.31 5,347,403 -0.31(-0.68%)
Feb 27, 2004 43.19 45.94 43.19 45.62 5,224,549 +0.21(+0.46%)
Feb 26, 2004 45.07 45.43 45.02 45.41 3,975,260 +0.50(+1.11%)
Feb 25, 2004 44.81 44.95 44.66 44.91 4,341,392 +0.26(+0.58%)
Feb 24, 2004 44.40 44.73 44.07 44.65 4,318,215 +0.22(+0.49%)
Feb 23, 2004 44.72 44.82 44.28 44.44 2,958,389 -0.28(-0.62%)
Feb 20, 2004 44.85 45.19 44.52 44.71 3,513,341 -0.11(-0.25%)
Feb 19, 2004 44.86 45.37 44.67 44.82 5,483,710 +0.12(+0.26%)
Feb 18, 2004 44.95 45.03 44.45 44.71 4,056,623 -0.31(-0.69%)
Feb 17, 2004 45.35 45.39 44.82 45.02 3,841,546 -0.33(-0.73%)
Feb 13, 2004 45.40 45.44 44.88 45.35 3,950,786 -0.05(-0.11%)
Feb 12, 2004 46.09 46.09 45.26 45.40 9,368,856 -0.69(-1.50%)
Feb 11, 2004 45.76 46.09 45.51 46.09 7,250,996 +0.10(+0.21%)
Feb 10, 2004 45.18 46.10 45.02 45.99 8,706,934 +0.81(+1.80%)
Feb 09, 2004 44.98 45.34 44.58 45.18 5,990,686 +0.23(+0.51%)
Feb 06, 2004 44.08 44.97 43.97 44.95 7,208,694 +0.86(+1.96%)
Feb 05, 2004 43.80 44.12 43.50 44.08 6,403,496 +0.59(+1.35%)
Feb 04, 2004 42.82 43.58 42.60 43.50 7,730,096 +0.68(+1.59%)
Feb 03, 2004 42.60 42.99 42.28 42.82 4,507,683 +0.22(+0.51%)
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.