Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 33.16 33.75 33.10 33.47 7,955,085 +0.41(+1.23%)
Jan 28, 2005 34.15 34.15 32.61 33.06 9,598,842 -1.23(-3.58%)
Jan 27, 2005 34.09 34.44 33.97 34.29 6,354,117 +0.04(+0.13%)
Jan 26, 2005 34.71 35.27 34.18 34.24 9,498,518 +0.40(+1.19%)
Jan 25, 2005 34.15 34.37 33.80 33.84 4,889,291 +0.01(+0.02%)
Jan 24, 2005 34.27 34.35 33.84 33.84 4,984,590 -0.30(-0.87%)
Jan 21, 2005 34.68 34.75 34.11 34.13 5,624,945 -0.68(-1.97%)
Jan 20, 2005 35.17 35.38 34.62 34.82 5,344,071 -0.35(-1.00%)
Jan 19, 2005 35.43 35.59 35.14 35.17 3,992,534 -0.33(-0.94%)
Jan 18, 2005 35.32 35.59 34.93 35.50 4,992,370 +0.18(+0.51%)
Jan 14, 2005 34.77 35.35 34.72 35.32 5,198,366 +0.51(+1.47%)
Jan 13, 2005 35.50 35.63 34.81 34.81 5,932,562 -0.84(-2.35%)
Jan 12, 2005 35.21 35.68 35.10 35.65 7,333,369 +0.46(+1.31%)
Jan 11, 2005 35.13 35.24 34.80 35.19 5,497,717 +0.06(+0.16%)
Jan 10, 2005 34.61 35.22 34.49 35.13 4,713,116 +0.42(+1.21%)
Jan 07, 2005 34.88 34.98 34.66 34.71 4,779,080 -0.17(-0.48%)
Jan 06, 2005 34.55 35.04 34.48 34.88 4,765,142 +0.28(+0.80%)
Jan 05, 2005 34.39 34.67 34.24 34.60 5,500,634 +0.36(+1.04%)
Jan 04, 2005 34.92 35.07 34.21 34.24 6,932,884 -0.46(-1.33%)
Jan 03, 2005 35.03 35.19 34.68 34.71 5,127,216 -0.31(-0.88%)
Dec 31, 2004 35.01 35.26 34.98 35.01 6,764,813 -0.46(-1.30%)
Dec 30, 2004 35.45 35.63 35.33 35.48 4,104,041 +0.15(+0.44%)
Dec 29, 2004 35.24 35.32 35.00 35.32 4,446,180 -0.11(-0.31%)
Dec 28, 2004 35.19 35.58 35.18 35.43 3,105,665 +0.15(+0.44%)
Dec 27, 2004 35.40 35.79 35.28 35.28 3,899,990 -0.05(-0.14%)
Dec 23, 2004 34.84 35.65 34.81 35.33 5,109,063 +0.39(+1.13%)
Dec 22, 2004 34.21 35.05 34.21 34.93 6,776,806 +0.50(+1.45%)
Dec 21, 2004 34.13 34.43 34.00 34.43 6,599,011 +0.31(+0.92%)
Dec 20, 2004 34.59 34.85 33.94 34.12 8,598,358 -0.44(-1.29%)
Dec 17, 2004 33.84 34.64 32.92 34.56 22,147,920 -0.85(-2.40%)
Dec 16, 2004 35.05 35.67 34.93 35.42 7,551,845 +0.42(+1.20%)
Dec 15, 2004 35.29 35.44 34.82 35.00 5,996,581 -0.17(-0.49%)
Dec 14, 2004 34.58 35.38 34.58 35.17 7,446,335 +0.59(+1.70%)
Dec 13, 2004 34.21 34.64 34.21 34.58 6,877,130 +0.62(+1.83%)
Dec 10, 2004 33.79 34.06 33.70 33.96 6,707,439 +0.22(+0.66%)
Dec 09, 2004 33.13 33.79 32.96 33.74 7,225,752 +0.21(+0.63%)
Dec 08, 2004 33.53 33.66 33.12 33.53 6,089,612 +0.42(+1.27%)
Dec 07, 2004 33.69 33.94 33.10 33.11 4,351,529 -0.58(-1.72%)
Dec 06, 2004 33.63 33.84 33.24 33.69 4,326,569 +0.06(+0.18%)
Dec 03, 2004 33.87 34.15 33.45 33.63 4,361,253 -0.18(-0.53%)
Dec 02, 2004 33.61 34.29 33.44 33.81 5,291,721 +0.20(+0.59%)
Dec 01, 2004 33.23 33.61 33.13 33.61 5,736,128 +0.70(+2.14%)
Nov 30, 2004 33.32 33.58 32.89 32.90 5,820,407 -0.61(-1.82%)
Nov 29, 2004 34.09 34.09 32.98 33.52 9,159,134 -0.27(-0.79%)
Nov 26, 2004 33.69 34.18 33.65 33.78 1,693,026 -0.02(-0.07%)
Nov 24, 2004 33.90 34.09 33.56 33.81 4,669,842 +0.10(+0.29%)
Nov 23, 2004 34.50 34.63 33.21 33.71 7,736,934 -0.93(-2.67%)
Nov 22, 2004 34.08 34.68 33.75 34.63 6,768,378 +0.56(+1.65%)
Nov 19, 2004 34.95 34.95 34.00 34.07 5,401,769 -0.73(-2.09%)
Nov 18, 2004 34.74 34.86 34.57 34.80 4,375,354 +0.33(+0.97%)
Nov 17, 2004 35.44 35.48 34.42 34.47 5,525,594 -0.59(-1.67%)
Nov 16, 2004 35.28 35.44 34.98 35.05 7,459,138 -0.23(-0.65%)
Nov 15, 2004 34.64 35.28 34.55 35.28 5,370,975 +0.60(+1.73%)
Nov 12, 2004 34.61 34.73 33.98 34.68 4,341,966 +0.14(+0.39%)
Nov 11, 2004 34.31 35.00 34.06 34.55 4,513,765 +0.23(+0.67%)
Nov 10, 2004 34.83 34.84 34.21 34.32 5,665,950 -0.56(-1.61%)
Nov 09, 2004 35.14 35.38 34.77 34.88 4,435,645 -0.26(-0.74%)
Nov 08, 2004 35.29 35.57 34.86 35.14 6,571,134 -0.40(-1.13%)
Nov 05, 2004 35.45 35.91 35.26 35.54 6,743,095 +0.17(+0.49%)
Nov 04, 2004 35.09 35.44 34.56 35.37 8,445,522 +0.43(+1.22%)
Nov 03, 2004 35.60 36.27 34.55 34.94 14,958,472 +0.93(+2.74%)
Nov 02, 2004 33.78 34.69 33.77 34.01 8,629,476 -0.02(-0.05%)
Nov 01, 2004 33.88 34.27 33.66 34.03 7,731,585 +0.15(+0.44%)
Oct 29, 2004 34.43 34.55 33.29 33.88 9,953,946 -0.70(-2.02%)
Oct 28, 2004 34.58 34.74 34.13 34.58 8,110,352 -0.10(-0.28%)
Oct 27, 2004 33.16 34.91 32.95 34.68 15,652,473 +2.31(+7.15%)
Oct 26, 2004 31.07 32.40 31.07 32.36 9,839,846 +1.24(+3.98%)
Oct 25, 2004 31.99 32.08 31.06 31.12 10,319,747 -0.87(-2.72%)
Oct 22, 2004 32.33 32.61 31.86 31.99 15,555,715 -0.49(-1.50%)
Oct 21, 2004 33.48 33.86 32.26 32.48 17,247,932 -1.52(-4.46%)
Oct 20, 2004 34.49 34.58 33.82 34.00 10,352,162 -0.56(-1.61%)
Oct 19, 2004 35.42 35.48 34.45 34.55 6,762,220 -0.86(-2.44%)
Oct 18, 2004 35.17 35.66 35.17 35.42 5,360,116 +0.03(+0.09%)
Oct 15, 2004 34.72 35.52 34.57 35.38 10,476,635 +0.81(+2.36%)
Oct 14, 2004 34.79 35.16 34.57 34.57 6,327,861 -0.17(-0.48%)
Oct 13, 2004 35.26 35.38 34.45 34.74 8,488,634 -0.52(-1.49%)
Oct 12, 2004 35.35 35.85 35.21 35.26 9,882,633 -1.14(-3.14%)
Oct 11, 2004 36.50 36.71 36.28 36.40 4,357,687 -0.05(-0.14%)
Oct 08, 2004 36.71 37.26 36.41 36.45 6,331,264 -0.30(-0.81%)
Oct 07, 2004 37.98 38.17 36.64 36.75 8,991,550 -1.18(-3.11%)
Oct 06, 2004 38.27 38.27 37.30 37.93 6,198,850 -0.33(-0.87%)
Oct 05, 2004 38.08 38.45 37.95 38.26 3,550,720 +0.28(+0.73%)
Oct 04, 2004 37.88 38.49 37.88 37.98 5,366,599 +0.10(+0.26%)
Oct 01, 2004 37.17 38.15 37.16 37.88 5,611,007 +0.83(+2.25%)
Sep 30, 2004 37.82 38.07 36.85 37.05 11,372,095 -1.11(-2.91%)
Sep 29, 2004 38.25 38.38 37.76 38.16 5,152,175 -0.12(-0.32%)
Sep 28, 2004 38.87 38.90 38.14 38.28 6,586,855 -0.52(-1.35%)
Sep 27, 2004 39.28 39.40 38.72 38.81 3,068,225 -0.47(-1.19%)
Sep 24, 2004 39.18 39.54 39.02 39.28 2,934,676 +0.10(+0.25%)
Sep 23, 2004 39.64 39.77 39.17 39.18 3,653,313 -0.26(-0.66%)
Sep 22, 2004 39.89 40.09 39.27 39.44 4,659,307 -0.77(-1.90%)
Sep 21, 2004 40.41 40.42 40.01 40.20 5,277,944 -0.22(-0.53%)
Sep 20, 2004 40.90 40.99 40.15 40.42 3,942,615 -0.54(-1.33%)
Sep 17, 2004 41.33 41.33 40.88 40.96 4,275,030 -0.23(-0.55%)
Sep 16, 2004 41.35 41.46 41.14 41.19 3,758,499 -0.17(-0.42%)
Sep 15, 2004 41.12 41.52 41.09 41.36 5,211,170 +0.36(+0.87%)
Sep 14, 2004 40.39 41.15 40.39 41.01 6,192,529 +0.62(+1.54%)
Sep 13, 2004 40.71 40.72 40.38 40.38 4,550,556 -0.25(-0.61%)
Sep 10, 2004 40.56 40.70 40.11 40.63 3,120,737 +0.07(+0.18%)
Sep 09, 2004 40.30 40.69 40.20 40.56 4,397,071 +0.41(+1.01%)
Sep 08, 2004 40.59 41.01 40.04 40.15 3,562,552 -0.57(-1.41%)
Sep 07, 2004 40.29 41.03 40.29 40.72 4,778,432 +0.63(+1.57%)
Sep 03, 2004 40.04 40.26 39.96 40.09 3,239,700 +0.12(+0.31%)
Sep 02, 2004 39.56 40.11 39.49 39.97 3,604,853 +0.41(+1.05%)
Sep 01, 2004 39.18 39.60 38.86 39.56 5,001,122 +0.41(+1.04%)
Aug 31, 2004 39.09 39.35 38.75 39.15 3,282,649 +0.15(+0.40%)
Aug 30, 2004 39.49 39.51 38.86 38.99 3,768,224 -0.69(-1.74%)
Aug 27, 2004 39.40 39.83 39.30 39.69 2,538,891 +0.49(+1.24%)
Aug 26, 2004 39.61 39.79 39.04 39.20 5,535,642 -0.59(-1.47%)
Aug 25, 2004 40.00 40.08 39.69 39.78 3,708,094 -0.14(-0.34%)
Aug 24, 2004 39.89 40.06 39.68 39.92 3,543,265 +0.19(+0.47%)
Aug 23, 2004 39.80 40.01 39.62 39.73 3,259,635 -0.06(-0.16%)
Aug 20, 2004 39.70 39.94 39.62 39.80 3,721,708 +0.09(+0.23%)
Aug 19, 2004 39.83 39.83 38.99 39.70 5,534,022 -0.13(-0.33%)
Aug 18, 2004 38.86 39.91 38.59 39.83 5,590,099 +1.07(+2.75%)
Aug 17, 2004 38.92 39.14 38.57 38.77 4,308,741 -0.16(-0.41%)
Aug 16, 2004 38.24 38.99 38.11 38.93 4,634,186 +0.94(+2.47%)
Aug 13, 2004 38.41 38.67 37.96 37.99 4,987,346 -0.30(-0.79%)
Aug 12, 2004 38.51 38.77 38.01 38.29 4,063,523 -0.33(-0.86%)
Aug 11, 2004 37.15 38.69 37.15 38.62 6,335,316 +0.95(+2.52%)
Aug 10, 2004 37.42 37.70 36.88 37.67 5,647,311 +0.36(+0.98%)
Aug 09, 2004 37.79 37.82 37.21 37.31 3,482,325 -0.33(-0.87%)
Aug 06, 2004 37.65 37.76 37.17 37.64 6,147,148 -0.25(-0.67%)
Aug 05, 2004 39.30 39.35 37.82 37.89 5,395,124 -1.38(-3.52%)
Aug 04, 2004 39.55 39.79 38.88 39.27 5,870,488 +0.27(+0.68%)
Aug 03, 2004 39.24 39.54 38.98 39.01 4,114,414 -0.20(-0.52%)
Aug 02, 2004 39.32 39.61 39.09 39.21 2,925,600 -0.10(-0.27%)
Jul 30, 2004 39.12 39.72 39.03 39.32 3,517,495 +0.05(+0.13%)
Jul 29, 2004 39.09 39.56 38.89 39.27 4,647,314 -0.03(-0.08%)
Jul 28, 2004 38.78 39.39 38.26 39.30 6,823,159 +0.38(+0.98%)
Jul 27, 2004 38.56 39.46 38.42 38.91 8,816,672 +0.57(+1.50%)
Jul 26, 2004 38.93 38.94 38.03 38.34 6,310,033 -0.35(-0.91%)
Jul 23, 2004 39.03 39.59 38.64 38.69 8,433,366 -1.25(-3.14%)
Jul 22, 2004 39.55 40.72 39.52 39.94 6,471,783 -0.33(-0.83%)
Jul 21, 2004 40.04 41.30 39.98 40.28 6,960,922 +0.38(+0.94%)
Jul 20, 2004 40.29 40.50 39.57 39.90 8,461,243 -0.53(-1.31%)
Jul 19, 2004 40.89 40.96 40.42 40.43 5,262,872 -0.48(-1.16%)
Jul 16, 2004 41.24 41.46 40.50 40.91 6,351,848 -0.33(-0.79%)
Jul 15, 2004 42.02 42.15 41.20 41.23 5,801,444 -0.72(-1.71%)
Jul 14, 2004 42.05 42.62 41.83 41.95 3,521,385 -0.27(-0.64%)
Jul 13, 2004 42.03 42.28 41.97 42.22 4,763,359 +0.19(+0.46%)
Jul 12, 2004 41.35 42.20 41.32 42.03 4,781,025 +0.69(+1.67%)
Jul 09, 2004 41.96 42.10 41.22 41.34 5,061,900 -0.54(-1.30%)
Jul 08, 2004 41.65 42.92 41.65 41.88 5,923,972 +0.22(+0.52%)
Jul 07, 2004 41.82 42.25 41.38 41.67 5,180,214 -0.46(-1.10%)
Jul 06, 2004 42.68 42.68 42.04 42.13 4,237,591 -0.67(-1.57%)
Jul 02, 2004 42.54 43.07 42.44 42.80 5,245,854 +0.27(+0.64%)
Jul 01, 2004 43.13 43.38 42.10 42.53 7,700,143 -0.60(-1.40%)
Jun 30, 2004 43.34 43.64 42.86 43.13 8,980,205 -0.21(-0.48%)
Jun 29, 2004 44.18 44.50 43.08 43.34 10,140,493 -0.89(-2.02%)
Jun 28, 2004 44.27 44.68 44.12 44.24 5,055,741 +0.19(+0.42%)
Jun 25, 2004 44.52 44.55 44.05 44.05 6,856,385 -0.82(-1.83%)
Jun 24, 2004 44.83 45.13 44.74 44.87 2,326,736 -0.25(-0.56%)
Jun 23, 2004 44.83 45.34 44.49 45.13 3,293,833 +0.13(+0.29%)
Jun 22, 2004 44.84 45.16 44.68 45.00 4,248,125 +0.16(+0.36%)
Jun 21, 2004 45.23 45.33 44.84 44.84 2,986,216 -0.56(-1.24%)
Jun 18, 2004 45.04 45.70 45.04 45.40 5,695,934 +0.02(+0.05%)
Jun 17, 2004 44.98 45.47 44.78 45.37 3,238,241 +0.21(+0.46%)
Jun 16, 2004 44.92 45.60 44.79 45.16 3,359,473 +0.36(+0.80%)
Jun 15, 2004 45.16 45.23 44.67 44.81 3,658,499 -0.05(-0.11%)
Jun 14, 2004 45.23 45.69 44.74 44.86 4,508,416 -0.58(-1.28%)
Jun 10, 2004 45.66 45.75 45.23 45.44 2,755,260 +0.04(+0.10%)
Jun 09, 2004 46.34 46.34 45.32 45.39 5,849,094 -1.12(-2.40%)
Jun 08, 2004 46.40 46.68 46.18 46.51 3,035,324 -0.17(-0.37%)
Jun 07, 2004 46.68 46.69 46.16 46.68 3,333,379 +0.41(+0.88%)
Jun 04, 2004 46.03 46.79 45.97 46.28 4,540,021 +0.39(+0.86%)
Jun 03, 2004 45.97 46.52 45.84 45.88 3,650,558 -0.09(-0.19%)
Jun 02, 2004 46.24 46.27 45.71 45.97 3,966,440 -0.15(-0.32%)
Jun 01, 2004 45.57 46.12 45.45 46.11 4,697,071 +0.66(+1.45%)
May 28, 2004 45.45 45.63 45.10 45.45 3,645,696 -0.18(-0.39%)
May 27, 2004 45.63 45.95 45.42 45.63 3,885,565 +0.33(+0.74%)
May 26, 2004 45.01 45.59 44.89 45.30 6,656,061 +0.83(+1.87%)
May 25, 2004 43.67 44.57 43.50 44.47 4,958,496 +0.80(+1.84%)
May 24, 2004 44.49 44.49 43.38 43.67 5,432,077 -0.75(-1.68%)
May 21, 2004 44.67 44.85 44.12 44.41 3,443,589 -0.20(-0.46%)
May 20, 2004 44.55 44.77 44.08 44.62 4,807,443 +0.27(+0.60%)
May 19, 2004 44.86 45.04 44.24 44.35 4,468,384 -0.43(-0.95%)
May 18, 2004 45.00 45.23 44.59 44.78 4,354,932 -0.22(-0.49%)
May 17, 2004 44.94 45.26 44.64 45.00 6,297,877 -0.57(-1.25%)
May 14, 2004 45.20 45.96 45.03 45.57 3,195,129 +0.36(+0.81%)
May 13, 2004 45.38 45.63 45.08 45.20 3,576,004 -0.28(-0.61%)
May 12, 2004 45.20 45.66 44.48 45.48 5,692,692 -0.09(-0.19%)
May 11, 2004 45.63 46.08 45.41 45.57 5,244,395 -0.33(-0.71%)
May 10, 2004 46.61 46.98 45.40 45.89 8,135,798 -0.72(-1.55%)
May 07, 2004 47.20 47.48 46.59 46.61 5,638,559 -0.44(-0.93%)
May 06, 2004 46.15 47.28 46.12 47.05 5,899,175 +0.57(+1.23%)
May 05, 2004 46.32 46.79 46.28 46.48 4,610,037 +0.00(+0.00%)
May 04, 2004 46.08 46.87 45.97 46.48 6,336,451 +0.43(+0.92%)
May 03, 2004 45.55 46.27 45.54 46.05 4,881,187 +0.51(+1.12%)
Apr 30, 2004 45.46 46.10 45.31 45.54 5,006,794 +0.25(+0.56%)
Apr 29, 2004 45.49 46.07 44.89 45.29 4,527,865 -0.15(-0.34%)
Apr 28, 2004 45.44 45.57 45.09 45.44 4,352,825 -0.08(-0.18%)
Apr 27, 2004 45.47 46.20 45.30 45.52 4,810,361 +0.27(+0.59%)
Apr 26, 2004 45.23 45.61 44.92 45.26 3,468,873 +0.12(+0.27%)
Apr 23, 2004 45.52 45.73 44.97 45.13 4,686,698 -0.54(-1.18%)
Apr 22, 2004 45.29 46.13 45.05 45.67 5,912,465 +0.38(+0.83%)
Apr 21, 2004 44.58 45.57 44.26 45.29 5,439,046 +0.72(+1.61%)
Apr 20, 2004 45.29 45.55 44.58 44.58 5,941,152 -0.71(-1.57%)
Apr 19, 2004 44.73 45.50 44.73 45.29 7,996,090 +0.59(+1.31%)
Apr 16, 2004 45.03 45.26 44.44 44.70 8,003,708 -0.28(-0.62%)
Apr 15, 2004 43.79 44.98 43.69 44.98 9,827,852 +1.54(+3.54%)
Apr 14, 2004 42.59 43.44 42.59 43.44 5,383,941 +0.66(+1.54%)
Apr 13, 2004 43.01 43.08 42.63 42.78 5,565,788 +0.08(+0.19%)
Apr 12, 2004 42.87 42.87 42.43 42.70 2,457,206 +0.20(+0.48%)
Apr 08, 2004 43.13 43.28 42.09 42.50 5,822,352 -0.32(-0.75%)
Apr 07, 2004 42.42 43.12 42.25 42.82 6,344,230 +0.38(+0.90%)
Apr 06, 2004 42.36 42.57 42.03 42.44 3,324,627 -0.23(-0.54%)
Apr 05, 2004 42.54 42.68 42.15 42.67 6,005,495 +0.28(+0.66%)
Apr 02, 2004 42.45 42.82 42.23 42.39 7,979,721 +0.68(+1.63%)
Apr 01, 2004 41.59 41.91 41.35 41.71 8,665,132 +0.43(+1.05%)
Mar 31, 2004 41.93 42.18 41.22 41.28 9,644,709 +0.68(+1.67%)
Mar 30, 2004 40.72 40.83 40.35 40.60 5,582,320 +0.12(+0.30%)
Mar 29, 2004 40.26 40.77 40.21 40.48 6,876,644 +0.37(+0.92%)
Mar 26, 2004 40.35 40.52 39.89 40.11 8,135,312 -0.31(-0.76%)
Mar 25, 2004 41.02 41.02 39.80 40.41 10,264,804 -0.61(-1.49%)
Mar 24, 2004 41.74 41.81 40.75 41.02 8,050,223 -0.65(-1.57%)
Mar 23, 2004 42.10 42.42 41.65 41.68 5,176,000 -0.25(-0.60%)
Mar 22, 2004 42.34 42.72 41.80 41.93 5,290,262 -0.41(-0.98%)
Mar 19, 2004 42.83 42.98 42.29 42.34 4,886,211 -0.73(-1.70%)
Mar 18, 2004 42.76 43.30 42.59 43.08 4,681,187 -0.01(-0.01%)
Mar 17, 2004 43.53 43.54 42.79 43.09 5,568,706 -0.52(-1.19%)
Mar 16, 2004 43.19 43.79 43.19 43.60 4,941,803 +0.61(+1.42%)
Mar 15, 2004 43.40 43.50 42.82 42.99 5,008,901 -0.77(-1.76%)
Mar 12, 2004 42.94 43.76 42.78 43.76 4,958,010 +1.09(+2.54%)
Mar 11, 2004 43.49 43.62 42.57 42.68 6,238,072 -0.81(-1.87%)
Mar 10, 2004 44.36 44.41 43.40 43.49 6,346,337 -0.84(-1.89%)
Mar 09, 2004 44.96 45.10 43.67 44.33 7,967,403 -0.59(-1.30%)
Mar 08, 2004 45.41 45.65 44.86 44.92 3,236,620 -0.41(-0.90%)
Mar 05, 2004 45.04 45.55 44.87 45.32 3,645,858 +0.21(+0.46%)
Mar 04, 2004 45.13 45.15 44.54 45.12 3,356,069 +0.02(+0.05%)
Mar 03, 2004 44.79 45.15 44.29 45.09 2,642,619 +0.28(+0.62%)
Mar 02, 2004 45.23 45.53 44.57 44.81 3,114,417 -0.50(-1.10%)
Mar 01, 2004 45.57 45.57 45.01 45.31 5,347,312 -0.31(-0.68%)
Feb 27, 2004 43.19 45.94 43.19 45.62 5,224,460 +0.21(+0.46%)
Feb 26, 2004 45.07 45.43 45.02 45.41 3,975,192 +0.50(+1.11%)
Feb 25, 2004 44.81 44.95 44.66 44.91 4,341,318 +0.26(+0.58%)
Feb 24, 2004 44.40 44.73 44.07 44.65 4,318,141 +0.22(+0.49%)
Feb 23, 2004 44.72 44.83 44.28 44.44 2,958,339 -0.28(-0.62%)
Feb 20, 2004 44.85 45.20 44.52 44.71 3,513,281 -0.11(-0.25%)
Feb 19, 2004 44.86 45.37 44.67 44.83 5,483,617 +0.12(+0.26%)
Feb 18, 2004 44.95 45.03 44.45 44.71 4,056,554 -0.31(-0.69%)
Feb 17, 2004 45.36 45.39 44.82 45.02 3,841,481 -0.33(-0.73%)
Feb 13, 2004 45.41 45.44 44.88 45.35 3,950,719 -0.05(-0.11%)
Feb 12, 2004 46.09 46.09 45.26 45.40 9,368,696 -0.69(-1.50%)
Feb 11, 2004 45.76 46.09 45.51 46.09 7,250,873 +0.10(+0.21%)
Feb 10, 2004 45.18 46.10 45.02 45.99 8,706,785 +0.81(+1.80%)
Feb 09, 2004 44.98 45.34 44.58 45.18 5,990,585 +0.23(+0.51%)
Feb 06, 2004 44.08 44.97 43.97 44.95 7,208,572 +0.86(+1.96%)
Feb 05, 2004 43.80 44.12 43.50 44.08 6,403,387 +0.59(+1.35%)
Feb 04, 2004 42.82 43.58 42.60 43.50 7,729,964 +0.68(+1.59%)
Feb 03, 2004 42.60 42.99 42.28 42.82 4,507,606 +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.