Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 44.25 44.98 44.09 44.60 2,643,100 -0.10(-0.22%)
May 27, 2005 44.78 44.96 44.63 44.70 965,700 -0.01(-0.02%)
May 26, 2005 44.15 44.86 44.01 44.71 1,798,700 +0.90(+2.05%)
May 25, 2005 44.20 44.30 43.80 43.81 1,294,500 -0.43(-0.97%)
May 24, 2005 43.95 44.39 43.80 44.24 1,908,400 +0.43(+0.98%)
May 23, 2005 43.70 44.13 43.54 43.81 1,572,100 +0.32(+0.74%)
May 20, 2005 43.30 43.70 43.00 43.49 1,714,500 +0.36(+0.83%)
May 19, 2005 43.10 43.70 42.58 43.13 2,247,900 +0.40(+0.94%)
May 18, 2005 43.85 44.60 42.50 42.73 4,899,200 -1.29(-2.93%)
May 17, 2005 43.04 44.10 42.92 44.02 2,386,800 +0.80(+1.85%)
May 16, 2005 42.29 43.28 42.27 43.22 2,481,400 +1.08(+2.56%)
May 13, 2005 42.59 42.65 41.83 42.14 2,121,100 -0.27(-0.64%)
May 12, 2005 43.55 43.59 42.38 42.41 2,463,400 -1.02(-2.35%)
May 11, 2005 42.86 43.55 42.60 43.43 1,795,300 +0.67(+1.57%)
May 10, 2005 43.55 43.55 42.43 42.76 1,885,100 -0.89(-2.04%)
May 09, 2005 43.60 43.67 43.19 43.65 2,083,400 +0.10(+0.23%)
May 06, 2005 43.60 43.73 43.08 43.55 2,565,000 +0.59(+1.37%)
May 05, 2005 43.40 43.73 42.70 42.96 4,433,200 -0.59(-1.35%)
May 04, 2005 41.50 43.90 41.25 43.55 7,963,800 +4.71(+12.13%)
May 03, 2005 38.68 38.93 38.30 38.84 2,097,000 -0.02(-0.05%)
May 02, 2005 39.15 39.35 38.45 38.86 1,543,600 -0.04(-0.10%)
Apr 29, 2005 38.22 38.92 37.74 38.90 2,231,500 +1.00(+2.64%)
Apr 28, 2005 37.75 38.52 37.62 37.90 1,744,400 +0.05(+0.13%)
Apr 27, 2005 38.01 38.15 37.29 37.85 3,136,900 -0.16(-0.42%)
Apr 26, 2005 38.85 38.96 37.99 38.01 3,378,000 -1.03(-2.64%)
Apr 25, 2005 38.93 39.25 38.75 39.04 1,451,700 +0.44(+1.14%)
Apr 22, 2005 39.14 39.18 38.29 38.60 2,158,100 -0.69(-1.76%)
Apr 21, 2005 38.85 39.33 38.38 39.29 1,933,000 +0.84(+2.18%)
Apr 20, 2005 38.82 38.91 38.34 38.45 1,771,400 -0.36(-0.93%)
Apr 19, 2005 38.55 38.94 38.34 38.81 1,412,600 +0.29(+0.75%)
Apr 18, 2005 38.50 38.85 38.29 38.52 1,462,100 +0.05(+0.13%)
Apr 15, 2005 38.95 39.30 38.42 38.47 1,779,800 -0.69(-1.76%)
Apr 14, 2005 39.22 39.49 39.01 39.16 2,423,900 -0.16(-0.41%)
Apr 13, 2005 39.55 39.83 39.28 39.32 2,149,600 -1.00(-2.48%)
Apr 12, 2005 39.60 40.41 39.37 40.32 1,832,500 +0.57(+1.43%)
Apr 11, 2005 39.49 39.79 39.32 39.75 982,000 +0.26(+0.66%)
Apr 08, 2005 39.81 40.00 39.32 39.49 1,026,000 -0.30(-0.75%)
Apr 07, 2005 39.84 40.07 39.72 39.79 943,400 -0.10(-0.25%)
Apr 06, 2005 39.90 40.15 39.82 39.89 968,700 +0.15(+0.38%)
Apr 05, 2005 39.83 39.98 39.46 39.74 1,498,400 +0.10(+0.25%)
Apr 04, 2005 39.04 39.94 38.80 39.64 1,664,900 +0.78(+2.01%)
Apr 01, 2005 39.37 39.66 38.65 38.86 1,664,100 -0.24(-0.61%)
Mar 31, 2005 39.01 39.18 38.74 39.10 1,907,600 +0.05(+0.13%)
Mar 30, 2005 38.55 39.10 38.33 39.05 1,632,700 +0.65(+1.69%)
Mar 29, 2005 38.45 38.90 38.34 38.40 1,207,500 -0.15(-0.39%)
Mar 28, 2005 38.40 38.82 38.38 38.55 1,202,700 +0.24(+0.63%)
Mar 24, 2005 38.50 38.69 38.29 38.31 1,595,600 -0.12(-0.31%)
Mar 23, 2005 38.45 38.86 38.34 38.43 2,187,700 -0.08(-0.21%)
Mar 22, 2005 39.26 39.60 38.40 38.51 1,761,000 -0.83(-2.11%)
Mar 21, 2005 39.65 39.75 39.19 39.34 1,051,700 -0.11(-0.28%)
Mar 18, 2005 39.50 39.88 39.33 39.45 2,702,500 -0.18(-0.45%)
Mar 17, 2005 39.78 39.86 39.34 39.63 2,149,000 +0.02(+0.05%)
Mar 16, 2005 40.03 40.19 39.47 39.61 1,737,800 -0.56(-1.39%)
Mar 15, 2005 40.88 41.00 40.15 40.17 1,808,400 -0.73(-1.78%)
Mar 14, 2005 40.69 41.22 40.64 40.90 1,372,800 +0.50(+1.24%)
Mar 11, 2005 41.05 41.09 40.28 40.40 1,122,500 -0.59(-1.44%)
Mar 10, 2005 40.80 41.23 40.72 40.99 1,473,500 +0.23(+0.56%)
Mar 09, 2005 40.62 40.90 40.48 40.76 2,304,900 -0.14(-0.34%)
Mar 08, 2005 40.78 41.12 40.58 40.90 1,452,000 +0.24(+0.59%)
Mar 07, 2005 41.76 41.76 40.60 40.66 2,383,700 -0.30(-0.73%)
Mar 04, 2005 41.25 41.52 40.79 40.96 2,213,600 -0.14(-0.34%)
Mar 03, 2005 40.65 41.10 40.53 41.10 1,466,500 +0.54(+1.33%)
Mar 02, 2005 41.00 41.13 40.51 40.56 1,342,700 -0.52(-1.27%)
Mar 01, 2005 41.04 41.53 41.04 41.08 1,951,200 +0.04(+0.10%)
Feb 28, 2005 41.10 41.45 40.89 41.04 2,809,900 -0.24(-0.58%)
Feb 25, 2005 40.86 41.39 40.77 41.28 1,521,400 +0.28(+0.68%)
Feb 24, 2005 40.73 41.13 40.57 41.00 2,091,100 +0.50(+1.23%)
Feb 23, 2005 40.43 40.62 40.03 40.50 1,469,100 +0.36(+0.90%)
Feb 22, 2005 40.85 41.01 40.10 40.14 2,688,200 -0.94(-2.29%)
Feb 18, 2005 40.55 41.09 40.33 41.08 2,785,900 +0.66(+1.63%)
Feb 17, 2005 41.38 41.40 40.41 40.42 2,338,800 -0.95(-2.30%)
Feb 16, 2005 41.20 41.73 41.15 41.37 3,573,400 +0.60(+1.47%)
Feb 15, 2005 40.07 40.93 40.00 40.77 2,430,300 +0.64(+1.59%)
Feb 14, 2005 40.04 40.31 39.80 40.13 1,459,800 +0.19(+0.48%)
Feb 11, 2005 39.43 40.05 39.00 39.94 2,762,000 +0.51(+1.29%)
Feb 10, 2005 40.35 40.35 39.26 39.43 3,261,600 -0.81(-2.01%)
Feb 09, 2005 40.55 40.75 40.06 40.24 1,741,600 -0.19(-0.47%)
Feb 08, 2005 40.33 40.65 40.27 40.43 1,618,400 -0.05(-0.12%)
Feb 07, 2005 40.63 40.94 40.30 40.48 1,829,600 -0.04(-0.10%)
Feb 04, 2005 39.80 40.68 39.74 40.52 3,029,400 +0.82(+2.07%)
Feb 03, 2005 40.35 40.49 39.43 39.70 3,536,600 -0.58(-1.44%)
Feb 02, 2005 40.44 40.54 40.10 40.28 1,632,700 -0.16(-0.40%)
Feb 01, 2005 40.10 40.56 39.36 40.44 3,749,600 +0.69(+1.74%)
Jan 31, 2005 40.00 40.95 38.94 39.75 6,516,000 -0.19(-0.48%)
Jan 28, 2005 40.67 40.82 39.71 39.94 1,599,200 -0.71(-1.75%)
Jan 27, 2005 40.75 41.07 40.57 40.65 1,478,800 -0.18(-0.44%)
Jan 26, 2005 40.62 40.85 40.35 40.83 1,228,800 +0.31(+0.77%)
Jan 25, 2005 40.54 40.72 40.43 40.52 1,585,000 +0.23(+0.57%)
Jan 24, 2005 40.49 40.76 40.27 40.29 1,220,700 +0.01(+0.02%)
Jan 21, 2005 40.35 40.52 39.98 40.28 2,056,400 -0.07(-0.17%)
Jan 20, 2005 41.22 41.22 40.20 40.35 2,515,500 -0.87(-2.11%)
Jan 19, 2005 41.80 41.81 40.90 41.22 2,128,300 +0.19(+0.46%)
Jan 18, 2005 40.13 41.03 39.92 41.03 1,518,800 +0.96(+2.40%)
Jan 14, 2005 39.80 40.21 39.50 40.07 1,723,900 +0.14(+0.35%)
Jan 13, 2005 40.14 40.25 39.57 39.93 1,421,500 -0.15(-0.37%)
Jan 12, 2005 39.80 40.18 39.55 40.08 1,373,400 +0.46(+1.16%)
Jan 11, 2005 40.39 40.39 39.62 39.62 1,594,700 -0.77(-1.91%)
Jan 10, 2005 39.76 40.49 39.57 40.39 1,631,500 +0.68(+1.71%)
Jan 07, 2005 40.30 40.32 39.68 39.71 1,295,500 -0.40(-1.00%)
Jan 06, 2005 39.55 40.30 39.55 40.11 1,700,600 +0.46(+1.16%)
Jan 05, 2005 40.05 40.25 39.65 39.65 1,348,500 -0.26(-0.65%)
Jan 04, 2005 40.15 40.34 39.64 39.91 2,461,800 -0.25(-0.62%)
Jan 03, 2005 40.57 40.82 40.02 40.16 1,716,800 -0.35(-0.86%)
Dec 31, 2004 40.78 40.97 40.51 40.51 985,400 -0.17(-0.42%)
Dec 30, 2004 40.82 40.83 40.50 40.68 1,132,900 -0.14(-0.34%)
Dec 29, 2004 40.78 41.13 40.73 40.82 1,701,300 -0.19(-0.46%)
Dec 28, 2004 40.55 41.16 40.55 41.01 1,235,600 +0.60(+1.48%)
Dec 27, 2004 40.90 40.90 40.22 40.41 1,072,000 -0.18(-0.44%)
Dec 23, 2004 40.80 40.80 40.57 40.59 741,300 -0.04(-0.10%)
Dec 22, 2004 40.40 41.00 40.28 40.63 1,983,000 +0.06(+0.15%)
Dec 21, 2004 40.35 40.70 39.90 40.57 1,957,300 +0.47(+1.17%)
Dec 20, 2004 40.05 40.25 39.90 40.10 2,144,400 +0.49(+1.24%)
Dec 17, 2004 40.00 40.31 39.52 39.61 4,077,500 -1.19(-2.92%)
Dec 16, 2004 41.18 41.18 40.12 40.80 2,336,000 -0.38(-0.92%)
Dec 15, 2004 40.39 41.27 40.22 41.18 2,016,400 +0.80(+1.98%)
Dec 14, 2004 40.40 40.55 40.12 40.38 1,530,700 -0.22(-0.54%)
Dec 13, 2004 40.45 40.60 40.14 40.60 1,490,700 +0.27(+0.67%)
Dec 10, 2004 40.86 40.86 39.59 40.33 1,800,200 +0.19(+0.47%)
Dec 09, 2004 39.50 40.25 39.34 40.14 1,727,000 +0.06(+0.15%)
Dec 08, 2004 39.95 40.14 39.85 40.08 1,940,900 +0.32(+0.80%)
Dec 07, 2004 39.90 39.92 39.63 39.76 4,160,300 -0.34(-0.85%)
Dec 06, 2004 40.03 40.26 39.63 40.10 3,031,200 -0.38(-0.94%)
Dec 03, 2004 39.83 40.69 39.74 40.48 1,489,800 +0.51(+1.28%)
Dec 02, 2004 39.65 40.46 39.65 39.97 1,593,300 +0.14(+0.35%)
Dec 01, 2004 39.00 39.93 39.00 39.83 2,392,000 +0.83(+2.13%)
Nov 30, 2004 38.75 39.18 38.60 39.00 2,460,500 +0.20(+0.52%)
Nov 29, 2004 39.15 39.20 38.25 38.80 3,029,400 -0.58(-1.47%)
Nov 26, 2004 39.55 39.58 39.29 39.38 421,600 +0.01(+0.03%)
Nov 24, 2004 39.30 39.85 39.08 39.37 1,279,400 -0.13(-0.33%)
Nov 23, 2004 39.79 39.84 39.15 39.50 1,511,800 -0.14(-0.35%)
Nov 22, 2004 38.93 39.74 38.65 39.64 1,807,800 +0.79(+2.03%)
Nov 19, 2004 39.39 39.71 38.75 38.85 2,267,300 -0.66(-1.67%)
Nov 18, 2004 39.30 39.80 39.30 39.51 1,811,100 -0.38(-0.95%)
Nov 17, 2004 39.40 40.15 39.39 39.89 1,676,500 +0.56(+1.42%)
Nov 16, 2004 39.10 39.74 39.08 39.33 2,194,400 -0.37(-0.93%)
Nov 15, 2004 38.40 39.94 38.25 39.70 3,817,900 +1.30(+3.39%)
Nov 12, 2004 39.90 39.90 38.05 38.40 5,107,400 -1.40(-3.52%)
Nov 11, 2004 39.55 39.99 39.46 39.80 2,027,700 +0.50(+1.27%)
Nov 10, 2004 39.35 39.58 39.07 39.30 2,159,600 +0.22(+0.56%)
Nov 09, 2004 39.75 40.05 39.07 39.08 2,644,100 -0.72(-1.81%)
Nov 08, 2004 39.62 39.83 39.14 39.80 2,481,800 +0.43(+1.09%)
Nov 05, 2004 39.40 39.50 39.06 39.37 1,542,600 +0.00(+0.00%)
Nov 04, 2004 38.26 39.41 38.22 39.37 1,908,000 +1.11(+2.90%)
Nov 03, 2004 38.70 38.96 38.05 38.26 2,081,300 -0.21(-0.55%)
Nov 02, 2004 38.40 38.77 38.21 38.47 2,956,200 +0.22(+0.58%)
Nov 01, 2004 38.72 38.88 38.02 38.25 2,371,100 -0.10(-0.26%)
Oct 29, 2004 38.12 38.35 37.80 38.35 2,126,300 +0.45(+1.19%)
Oct 28, 2004 38.20 38.20 36.79 37.90 3,252,600 +0.44(+1.17%)
Oct 27, 2004 36.74 37.51 36.17 37.46 3,134,300 +0.71(+1.93%)
Oct 26, 2004 37.00 37.00 35.70 36.75 4,143,600 +1.69(+4.82%)
Oct 25, 2004 34.43 35.25 34.10 35.06 2,847,700 +0.62(+1.80%)
Oct 22, 2004 34.60 35.49 34.26 34.44 3,363,100 -0.06(-0.17%)
Oct 21, 2004 34.57 34.71 33.74 34.50 3,899,000 +0.02(+0.06%)
Oct 20, 2004 34.90 35.16 34.20 34.48 6,346,700 +0.50(+1.47%)
Oct 19, 2004 34.40 35.20 33.08 33.98 6,968,400 -0.52(-1.51%)
Oct 18, 2004 34.22 35.24 33.87 34.50 5,610,600 -0.49(-1.40%)
Oct 15, 2004 38.03 38.03 32.99 34.99 13,185,600 -2.26(-6.07%)
Oct 14, 2004 38.23 38.24 37.11 37.25 2,485,500 -0.91(-2.38%)
Oct 13, 2004 38.66 38.73 38.07 38.16 1,568,800 -0.45(-1.17%)
Oct 12, 2004 38.71 38.79 38.40 38.61 1,271,000 -0.13(-0.34%)
Oct 11, 2004 38.63 38.98 38.58 38.74 1,369,300 +0.21(+0.55%)
Oct 08, 2004 39.19 39.25 38.45 38.53 2,495,000 -1.11(-2.80%)
Oct 07, 2004 39.92 39.93 39.13 39.64 2,040,900 -0.40(-1.00%)
Oct 06, 2004 40.30 40.36 39.72 40.04 2,019,200 +0.10(+0.25%)
Oct 05, 2004 40.00 40.08 39.53 39.94 2,519,500 +0.26(+0.66%)
Oct 04, 2004 39.40 40.00 39.40 39.68 2,662,500 +0.30(+0.76%)
Oct 01, 2004 38.85 39.58 38.63 39.38 2,369,600 +0.73(+1.89%)
Sep 30, 2004 38.23 38.70 38.11 38.65 3,688,700 +0.48(+1.26%)
Sep 29, 2004 37.84 38.31 37.70 38.17 3,472,500 +0.33(+0.87%)
Sep 28, 2004 37.55 38.06 37.15 37.84 2,350,800 +0.47(+1.26%)
Sep 27, 2004 37.68 37.70 37.31 37.37 1,872,200 -0.29(-0.77%)
Sep 24, 2004 37.20 37.80 37.09 37.66 1,752,100 +0.54(+1.45%)
Sep 23, 2004 37.15 37.27 36.80 37.12 1,905,700 +0.08(+0.22%)
Sep 22, 2004 37.22 37.44 36.89 37.04 1,533,300 -0.58(-1.54%)
Sep 21, 2004 37.25 37.77 37.05 37.62 1,428,600 +0.36(+0.97%)
Sep 20, 2004 37.50 37.56 37.04 37.26 1,543,000 -0.34(-0.90%)
Sep 17, 2004 37.50 37.73 37.26 37.60 3,052,400 -0.27(-0.71%)
Sep 16, 2004 38.00 38.14 37.54 37.87 1,723,100 -0.12(-0.32%)
Sep 15, 2004 38.23 38.36 37.82 37.99 1,530,900 -0.23(-0.60%)
Sep 14, 2004 38.78 38.91 38.05 38.22 2,136,300 -0.51(-1.32%)
Sep 13, 2004 38.26 38.73 38.06 38.73 2,036,100 +0.57(+1.49%)
Sep 10, 2004 37.87 38.16 37.80 38.16 1,634,800 +0.29(+0.77%)
Sep 09, 2004 38.00 38.31 37.73 37.87 1,747,500 -0.02(-0.05%)
Sep 08, 2004 38.14 38.25 37.86 37.89 1,455,900 -0.25(-0.66%)
Sep 07, 2004 37.95 38.19 37.79 38.14 1,892,800 +0.71(+1.90%)
Sep 03, 2004 37.08 37.65 37.08 37.43 1,237,600 +0.37(+1.00%)
Sep 02, 2004 37.10 37.19 36.71 37.06 1,455,800 +0.09(+0.24%)
Sep 01, 2004 37.28 37.32 36.90 36.97 1,610,100 -0.28(-0.75%)
Aug 31, 2004 36.51 37.25 36.45 37.25 1,842,900 +0.74(+2.03%)
Aug 30, 2004 36.60 36.80 36.48 36.51 782,300 -0.16(-0.44%)
Aug 27, 2004 36.65 36.77 36.60 36.67 1,530,900 +0.10(+0.27%)
Aug 26, 2004 36.50 36.62 36.28 36.57 797,100 +0.12(+0.33%)
Aug 25, 2004 36.22 36.54 35.90 36.45 1,377,600 +0.20(+0.55%)
Aug 24, 2004 36.50 36.64 36.21 36.25 1,013,900 +0.00(+0.00%)
Aug 23, 2004 36.70 36.79 36.12 36.25 1,295,000 -0.44(-1.20%)
Aug 20, 2004 36.56 36.83 36.37 36.69 1,385,700 +0.02(+0.05%)
Aug 19, 2004 36.65 36.83 36.31 36.67 1,275,400 -0.12(-0.33%)
Aug 18, 2004 36.02 36.99 35.80 36.79 1,814,600 +0.75(+2.08%)
Aug 17, 2004 36.08 36.41 35.92 36.04 1,438,300 -0.02(-0.06%)
Aug 16, 2004 35.97 36.13 35.82 36.06 1,358,200 +0.42(+1.18%)
Aug 13, 2004 35.80 36.00 35.50 35.64 2,067,300 -0.25(-0.70%)
Aug 12, 2004 36.00 36.22 35.81 35.89 2,891,500 -0.24(-0.66%)
Aug 11, 2004 35.89 36.22 35.55 36.13 1,755,700 -0.01(-0.03%)
Aug 10, 2004 35.65 36.21 35.50 36.14 1,944,300 +0.34(+0.95%)
Aug 09, 2004 35.76 35.87 35.42 35.80 2,196,100 +0.14(+0.39%)
Aug 06, 2004 35.40 36.04 35.09 35.66 2,848,300 -0.09(-0.25%)
Aug 05, 2004 36.11 36.29 35.54 35.75 2,054,500 -0.36(-1.00%)
Aug 04, 2004 35.75 36.46 35.61 36.11 3,052,300 +0.27(+0.75%)
Aug 03, 2004 35.80 36.13 35.56 35.84 2,660,300 -0.36(-0.99%)
Aug 02, 2004 35.67 36.25 35.30 36.20 2,337,900 +0.53(+1.49%)
Jul 30, 2004 35.75 35.87 35.41 35.67 2,939,500 +0.14(+0.39%)
Jul 29, 2004 35.25 35.61 34.61 35.53 3,482,600 +1.23(+3.59%)
Jul 28, 2004 34.00 34.50 33.68 34.30 1,597,200 +0.08(+0.23%)
Jul 27, 2004 34.25 34.50 34.00 34.22 1,498,100 +0.21(+0.62%)
Jul 26, 2004 34.05 34.20 33.65 34.01 1,253,900 +0.04(+0.12%)
Jul 23, 2004 34.05 34.07 33.66 33.97 1,388,400 -0.23(-0.67%)
Jul 22, 2004 34.40 34.58 33.66 34.20 1,793,000 -0.44(-1.27%)
Jul 21, 2004 34.40 34.76 34.35 34.64 2,113,500 +0.35(+1.02%)
Jul 20, 2004 34.48 34.48 33.71 34.29 1,534,800 -0.11(-0.32%)
Jul 19, 2004 34.39 34.63 34.26 34.40 1,376,400 +0.15(+0.44%)
Jul 16, 2004 34.55 34.76 34.19 34.25 1,565,200 -0.13(-0.38%)
Jul 15, 2004 34.75 34.76 34.30 34.38 1,016,800 -0.29(-0.84%)
Jul 14, 2004 34.85 35.02 34.56 34.67 1,124,600 -0.33(-0.94%)
Jul 13, 2004 35.04 35.23 34.72 35.00 1,184,600 -0.10(-0.28%)
Jul 12, 2004 34.73 35.24 34.69 35.10 1,127,900 +0.44(+1.27%)
Jul 09, 2004 35.10 35.19 34.63 34.66 1,119,900 -0.30(-0.86%)
Jul 08, 2004 35.10 35.24 34.93 34.96 1,081,400 -0.26(-0.74%)
Jul 07, 2004 35.29 35.64 35.07 35.22 1,513,000 -0.19(-0.54%)
Jul 06, 2004 35.35 35.59 35.26 35.41 1,140,100 -0.11(-0.31%)
Jul 02, 2004 35.72 35.95 35.47 35.52 680,600 -0.15(-0.42%)
Jul 01, 2004 35.86 36.25 35.30 35.67 1,362,700 -0.18(-0.50%)
Jun 30, 2004 35.70 35.97 35.43 35.85 1,288,400 +0.25(+0.70%)
Jun 29, 2004 35.51 35.72 35.41 35.60 924,600 +0.09(+0.25%)
Jun 28, 2004 35.72 35.94 35.47 35.51 945,800 -0.01(-0.03%)
Jun 25, 2004 35.50 35.69 35.16 35.52 2,598,500 +0.03(+0.08%)
Jun 24, 2004 35.34 35.72 35.30 35.49 1,381,900 +0.06(+0.17%)
Jun 23, 2004 35.48 35.49 35.09 35.43 1,374,900 -0.05(-0.14%)
Jun 22, 2004 35.00 35.54 34.85 35.48 1,431,400 +0.48(+1.37%)
Jun 21, 2004 35.25 35.35 34.94 35.00 2,136,200 -0.26(-0.74%)
Jun 18, 2004 35.61 35.89 35.08 35.26 2,257,000 -0.51(-1.43%)
Jun 17, 2004 35.51 35.77 35.06 35.77 1,636,900 +0.29(+0.82%)
Jun 16, 2004 36.00 36.00 35.48 35.48 1,494,100 -0.37(-1.03%)
Jun 15, 2004 36.00 36.30 35.71 35.85 1,711,800 -0.07(-0.19%)
Jun 14, 2004 36.05 36.18 35.75 35.92 1,256,300 -0.13(-0.36%)
Jun 10, 2004 35.85 36.13 35.79 36.05 919,200 +0.29(+0.81%)
Jun 09, 2004 36.15 36.34 35.74 35.76 1,606,600 -0.39(-1.08%)
Jun 08, 2004 36.15 36.45 36.06 36.15 2,345,800 -0.25(-0.69%)
Jun 07, 2004 35.83 36.50 35.82 36.40 1,557,400 +0.67(+1.88%)
Jun 04, 2004 35.58 35.98 35.58 35.73 1,160,000 +0.15(+0.42%)
Jun 03, 2004 35.79 35.79 35.42 35.58 1,597,200 -0.24(-0.67%)
Jun 02, 2004 35.75 36.01 35.38 35.82 1,324,200 +0.10(+0.28%)
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.