Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 87.34 87.92 86.41 86.91 1,693,877 -0.59(-0.67%)
Feb 25, 2005 86.83 87.68 86.61 87.50 1,379,313 +0.64(+0.74%)
Feb 24, 2005 85.87 86.96 85.24 86.86 1,073,411 +0.96(+1.12%)
Feb 23, 2005 85.01 86.29 85.01 85.90 1,248,132 +0.89(+1.05%)
Feb 22, 2005 86.25 86.52 84.91 85.01 1,354,674 -1.52(-1.76%)
Feb 18, 2005 86.93 87.28 86.08 86.53 1,144,964 -0.36(-0.41%)
Feb 17, 2005 87.24 87.47 86.19 86.88 1,151,152 -0.53(-0.61%)
Feb 16, 2005 86.30 87.65 86.06 87.42 1,535,357 +1.04(+1.20%)
Feb 15, 2005 86.02 86.40 85.31 86.38 1,498,568 +0.77(+0.90%)
Feb 14, 2005 86.88 86.89 85.23 85.61 2,676,497 -1.51(-1.73%)
Feb 11, 2005 85.98 87.61 85.84 87.12 1,577,209 +1.37(+1.60%)
Feb 10, 2005 86.10 86.40 85.46 85.75 1,362,099 -0.18(-0.21%)
Feb 09, 2005 85.76 86.57 85.61 85.92 2,224,676 -0.11(-0.12%)
Feb 08, 2005 85.42 86.08 84.53 86.03 2,969,686 +0.61(+0.72%)
Feb 07, 2005 85.50 85.85 85.16 85.42 1,537,607 -0.23(-0.27%)
Feb 04, 2005 84.26 85.65 84.03 85.65 3,943,643 +1.72(+2.04%)
Feb 03, 2005 84.81 84.81 83.63 83.93 2,239,077 -0.87(-1.03%)
Feb 02, 2005 84.89 85.26 84.53 84.81 1,781,406 -0.28(-0.32%)
Feb 01, 2005 85.33 85.33 84.78 85.08 1,356,587 +0.06(+0.07%)
Jan 31, 2005 84.41 85.24 84.08 85.02 2,079,432 +1.08(+1.29%)
Jan 28, 2005 83.71 84.01 82.92 83.93 1,617,374 +0.23(+0.28%)
Jan 27, 2005 84.10 84.44 82.97 83.70 2,184,400 -0.25(-0.30%)
Jan 26, 2005 84.35 84.52 83.36 83.95 2,397,147 -0.05(-0.06%)
Jan 25, 2005 82.89 84.35 82.26 84.00 3,180,745 +1.84(+2.24%)
Jan 24, 2005 81.42 82.74 81.09 82.17 3,283,912 +1.87(+2.32%)
Jan 21, 2005 81.22 81.80 79.77 80.30 3,535,137 -1.09(-1.34%)
Jan 20, 2005 82.80 83.22 81.20 81.39 3,034,601 -1.49(-1.80%)
Jan 19, 2005 83.58 84.17 82.73 82.89 2,492,101 -0.53(-0.64%)
Jan 18, 2005 82.95 84.34 82.75 83.42 2,194,975 +0.47(+0.57%)
Jan 14, 2005 83.51 83.75 82.66 82.95 2,441,699 -0.39(-0.47%)
Jan 13, 2005 84.25 84.74 83.15 83.34 3,503,410 -0.63(-0.75%)
Jan 12, 2005 83.90 84.71 83.11 83.97 4,710,365 -0.84(-0.99%)
Jan 11, 2005 84.62 85.17 84.60 84.81 2,548,354 -0.16(-0.19%)
Jan 10, 2005 84.36 85.18 84.36 84.97 2,423,586 +0.60(+0.72%)
Jan 07, 2005 85.60 86.65 84.14 84.36 3,616,478 -0.25(-0.29%)
Jan 06, 2005 84.92 85.31 84.44 84.61 2,300,392 -0.31(-0.37%)
Jan 05, 2005 85.26 85.53 84.58 84.92 2,629,133 -0.11(-0.13%)
Jan 04, 2005 86.57 86.81 84.89 85.03 2,843,117 -1.55(-1.79%)
Jan 03, 2005 88.10 88.26 86.55 86.57 1,666,651 -0.97(-1.11%)
Dec 31, 2004 87.95 88.00 87.43 87.54 767,510 -0.41(-0.46%)
Dec 30, 2004 88.39 88.66 87.63 87.95 916,129 -0.43(-0.48%)
Dec 29, 2004 88.38 88.45 87.72 88.38 949,656 +0.46(+0.53%)
Dec 28, 2004 87.20 87.92 87.10 87.92 1,770,606 +0.98(+1.12%)
Dec 27, 2004 88.35 88.37 86.94 86.94 1,723,353 -0.84(-0.96%)
Dec 23, 2004 88.71 88.71 87.33 87.78 1,807,507 -0.77(-0.87%)
Dec 22, 2004 89.15 89.21 88.34 88.56 2,163,024 -0.80(-0.90%)
Dec 21, 2004 89.68 89.70 89.00 89.36 1,974,915 +0.39(+0.44%)
Dec 20, 2004 88.88 89.44 88.56 88.96 2,202,850 +0.07(+0.08%)
Dec 17, 2004 86.93 88.94 86.93 88.89 3,584,976 +2.04(+2.35%)
Dec 16, 2004 85.77 86.88 84.72 86.85 5,788,615 -0.92(-1.05%)
Dec 15, 2004 88.62 89.15 87.66 87.77 2,650,058 -0.67(-0.75%)
Dec 14, 2004 88.49 88.78 88.16 88.44 1,529,620 +0.27(+0.30%)
Dec 13, 2004 88.44 88.51 87.73 88.17 985,770 +0.31(+0.35%)
Dec 10, 2004 88.63 88.64 87.68 87.86 1,268,608 -0.68(-0.76%)
Dec 09, 2004 87.96 88.73 87.24 88.54 2,614,619 +0.52(+0.59%)
Dec 08, 2004 86.93 88.08 86.88 88.02 3,592,514 +2.46(+2.88%)
Dec 07, 2004 86.69 87.15 85.54 85.56 1,210,555 -1.04(-1.20%)
Dec 06, 2004 85.77 86.90 85.76 86.60 1,228,218 +0.65(+0.75%)
Dec 03, 2004 86.15 86.72 85.37 85.95 1,814,370 -0.19(-0.22%)
Dec 02, 2004 85.28 86.83 85.00 86.14 1,857,235 +0.86(+1.01%)
Dec 01, 2004 84.48 85.41 84.46 85.28 1,561,459 +0.81(+0.96%)
Nov 30, 2004 84.93 84.96 84.39 84.47 1,936,551 -0.36(-0.42%)
Nov 29, 2004 85.62 85.89 84.28 84.82 2,401,422 -0.25(-0.29%)
Nov 26, 2004 85.02 85.24 84.75 85.07 596,727 +0.00(+0.00%)
Nov 24, 2004 84.89 85.52 84.88 85.07 1,205,155 +0.25(+0.29%)
Nov 23, 2004 84.84 84.98 84.10 84.82 1,225,406 +0.13(+0.16%)
Nov 22, 2004 83.91 84.81 83.73 84.69 1,333,861 +1.09(+1.31%)
Nov 19, 2004 84.64 84.64 83.18 83.60 1,437,140 -0.65(-0.77%)
Nov 18, 2004 84.22 84.43 83.91 84.25 829,162 +0.29(+0.35%)
Nov 17, 2004 83.51 84.65 83.51 83.95 1,906,287 +0.63(+0.76%)
Nov 16, 2004 84.41 84.41 82.93 83.32 1,648,763 -1.08(-1.28%)
Nov 15, 2004 84.91 85.01 84.05 84.41 1,548,970 -0.36(-0.43%)
Nov 12, 2004 84.26 84.80 83.41 84.77 2,105,759 +0.51(+0.60%)
Nov 11, 2004 82.93 84.43 82.71 84.26 1,967,490 +1.94(+2.35%)
Nov 10, 2004 82.62 82.97 81.90 82.33 1,304,722 +0.00(+0.00%)
Nov 09, 2004 82.75 83.48 82.13 82.33 1,325,985 -0.62(-0.75%)
Nov 08, 2004 81.92 83.13 81.77 82.95 1,592,510 +1.23(+1.50%)
Nov 05, 2004 81.41 82.32 81.28 81.72 1,352,874 +0.41(+0.50%)
Nov 04, 2004 80.34 81.54 80.17 81.31 2,640,383 +1.17(+1.46%)
Nov 03, 2004 81.51 81.69 79.68 80.14 2,557,354 -0.72(-0.89%)
Nov 02, 2004 80.63 81.70 79.78 80.86 3,050,014 +0.24(+0.30%)
Nov 01, 2004 80.99 81.45 80.12 80.62 2,066,719 -0.37(-0.46%)
Oct 29, 2004 80.45 80.99 80.33 80.99 2,053,669 +0.51(+0.63%)
Oct 28, 2004 79.82 80.49 78.82 80.49 1,935,538 +0.68(+0.85%)
Oct 27, 2004 78.76 80.05 78.33 79.81 1,840,021 +1.05(+1.33%)
Oct 26, 2004 77.37 78.76 77.07 78.76 1,934,076 +1.48(+1.92%)
Oct 25, 2004 77.69 78.21 77.05 77.28 2,173,824 -0.75(-0.96%)
Oct 22, 2004 79.52 80.00 77.93 78.02 1,901,224 -1.48(-1.87%)
Oct 21, 2004 78.10 79.96 78.10 79.51 3,173,882 +1.40(+1.80%)
Oct 20, 2004 76.97 78.10 76.70 78.10 1,575,522 +1.13(+1.47%)
Oct 19, 2004 77.24 78.24 76.97 76.97 1,689,489 -0.27(-0.35%)
Oct 18, 2004 76.63 77.45 75.85 77.24 1,580,247 +0.62(+0.81%)
Oct 15, 2004 75.64 76.87 75.64 76.62 3,118,192 +1.07(+1.41%)
Oct 14, 2004 75.85 76.15 75.29 75.55 1,443,103 +0.06(+0.08%)
Oct 13, 2004 77.37 77.85 75.17 75.49 2,141,310 -1.74(-2.26%)
Oct 12, 2004 76.85 77.30 76.17 77.23 1,217,530 +0.39(+0.51%)
Oct 11, 2004 76.75 77.13 76.22 76.84 877,315 +0.45(+0.59%)
Oct 08, 2004 77.20 77.20 76.01 76.39 1,235,981 -0.81(-1.05%)
Oct 07, 2004 78.04 78.22 77.06 77.20 1,337,911 -1.28(-1.63%)
Oct 06, 2004 77.85 78.53 77.72 78.48 1,106,038 +0.80(+1.03%)
Oct 05, 2004 77.90 78.17 77.35 77.68 1,363,112 -0.22(-0.29%)
Oct 04, 2004 77.31 78.03 77.17 77.90 1,948,251 +1.23(+1.60%)
Oct 01, 2004 76.42 77.15 76.17 76.67 1,885,811 +0.51(+0.67%)
Sep 30, 2004 75.60 76.40 75.09 76.17 2,172,699 +0.58(+0.76%)
Sep 29, 2004 75.69 75.69 74.78 75.59 1,607,811 -0.14(-0.19%)
Sep 28, 2004 76.03 76.20 75.29 75.73 1,240,706 -0.18(-0.23%)
Sep 27, 2004 75.24 76.13 74.94 75.91 1,873,998 +0.72(+0.96%)
Sep 24, 2004 74.22 75.57 74.22 75.19 2,132,085 +0.56(+0.75%)
Sep 23, 2004 74.84 75.40 74.41 74.63 2,942,459 -1.11(-1.47%)
Sep 22, 2004 77.49 77.77 75.22 75.74 5,302,368 -3.09(-3.92%)
Sep 21, 2004 78.09 78.93 77.80 78.83 2,504,139 +0.12(+0.16%)
Sep 20, 2004 78.23 79.02 78.04 78.71 2,095,408 +0.39(+0.50%)
Sep 17, 2004 77.69 78.32 77.62 78.32 2,308,830 +0.99(+1.28%)
Sep 16, 2004 76.50 77.33 76.26 77.33 1,216,855 +1.00(+1.30%)
Sep 15, 2004 76.73 76.91 76.24 76.33 1,370,987 -0.40(-0.52%)
Sep 14, 2004 76.89 76.89 76.19 76.73 1,688,364 -0.15(-0.20%)
Sep 13, 2004 76.42 77.04 76.07 76.89 1,604,098 +0.75(+0.98%)
Sep 10, 2004 75.24 76.29 75.02 76.14 2,340,782 +1.52(+2.04%)
Sep 09, 2004 74.75 74.84 74.25 74.62 1,205,267 +0.11(+0.14%)
Sep 08, 2004 74.58 74.83 74.38 74.51 1,035,047 -0.33(-0.44%)
Sep 07, 2004 74.22 74.97 74.22 74.84 1,386,288 +1.06(+1.43%)
Sep 03, 2004 74.00 74.24 73.47 73.78 946,618 -0.28(-0.38%)
Sep 02, 2004 73.33 74.21 73.25 74.07 1,703,103 +0.93(+1.28%)
Sep 01, 2004 73.15 73.69 72.78 73.13 1,938,013 +0.26(+0.35%)
Aug 31, 2004 72.57 72.99 72.23 72.88 1,358,387 +0.66(+0.91%)
Aug 30, 2004 72.00 72.82 72.00 72.22 1,222,931 -0.07(-0.10%)
Aug 27, 2004 72.69 72.87 72.13 72.29 1,517,919 -0.19(-0.26%)
Aug 26, 2004 72.93 73.28 71.98 72.48 1,813,245 -0.42(-0.57%)
Aug 25, 2004 72.83 73.41 72.29 72.89 1,780,394 +0.26(+0.35%)
Aug 24, 2004 72.26 72.93 72.01 72.64 2,368,458 +0.68(+0.95%)
Aug 23, 2004 72.35 73.19 71.27 71.95 3,877,940 +1.47(+2.08%)
Aug 20, 2004 69.94 70.63 69.29 70.49 1,455,591 +0.62(+0.89%)
Aug 19, 2004 70.34 70.56 69.41 69.86 907,354 -0.62(-0.88%)
Aug 18, 2004 69.89 70.58 69.58 70.49 982,057 +0.60(+0.85%)
Aug 17, 2004 70.15 70.73 69.75 69.89 1,292,684 +0.05(+0.08%)
Aug 16, 2004 68.00 69.84 68.00 69.84 1,776,343 +1.90(+2.80%)
Aug 13, 2004 68.75 69.18 67.77 67.93 1,231,256 -0.82(-1.19%)
Aug 12, 2004 69.77 69.84 68.15 68.75 1,390,001 -1.19(-1.70%)
Aug 11, 2004 70.00 70.33 68.96 69.94 1,782,981 -0.28(-0.40%)
Aug 10, 2004 68.99 70.23 68.93 70.23 1,186,029 +1.50(+2.19%)
Aug 09, 2004 69.28 69.70 68.73 68.73 1,238,231 -0.73(-1.05%)
Aug 06, 2004 69.60 69.95 68.89 69.45 1,925,975 -0.99(-1.40%)
Aug 05, 2004 72.60 72.60 70.44 70.44 1,772,068 -1.98(-2.74%)
Aug 04, 2004 72.31 72.88 71.74 72.42 1,472,242 -0.29(-0.40%)
Aug 03, 2004 73.29 73.60 72.55 72.72 1,026,159 -0.57(-0.78%)
Aug 02, 2004 72.62 73.56 72.22 73.29 1,496,881 +0.51(+0.70%)
Jul 30, 2004 72.81 72.81 72.24 72.78 952,018 -0.04(-0.05%)
Jul 29, 2004 72.18 72.86 71.72 72.81 1,590,822 +0.64(+0.89%)
Jul 28, 2004 71.29 72.41 70.67 72.17 1,567,309 +0.66(+0.92%)
Jul 27, 2004 71.46 72.00 70.79 71.52 1,427,240 +0.09(+0.12%)
Jul 26, 2004 71.65 72.11 71.10 71.43 1,081,624 -0.19(-0.26%)
Jul 23, 2004 71.79 72.44 71.10 71.61 1,666,201 -0.53(-0.74%)
Jul 22, 2004 72.50 72.81 71.45 72.15 2,551,391 -0.36(-0.49%)
Jul 21, 2004 73.61 74.19 72.50 72.50 1,806,270 -1.10(-1.50%)
Jul 20, 2004 71.85 73.61 71.84 73.61 1,751,930 +1.77(+2.46%)
Jul 19, 2004 71.99 72.22 71.34 71.84 1,119,088 +0.02(+0.02%)
Jul 16, 2004 72.76 72.77 71.78 71.82 1,092,537 -0.44(-0.62%)
Jul 15, 2004 71.11 72.84 71.07 72.26 1,473,255 +1.16(+1.62%)
Jul 14, 2004 70.35 71.77 70.28 71.11 1,838,334 +0.44(+0.63%)
Jul 13, 2004 71.02 71.09 70.53 70.66 746,809 -0.38(-0.54%)
Jul 12, 2004 71.05 71.34 70.41 71.05 836,025 -0.01(-0.01%)
Jul 09, 2004 70.75 71.13 70.07 71.05 1,420,827 +0.54(+0.77%)
Jul 08, 2004 71.61 71.71 70.51 70.51 1,340,723 -1.47(-2.04%)
Jul 07, 2004 71.16 71.98 71.16 71.98 1,117,063 +0.82(+1.15%)
Jul 06, 2004 71.02 71.51 70.64 71.16 1,126,401 -0.39(-0.55%)
Jul 02, 2004 72.03 72.09 71.20 71.55 899,141 -0.36(-0.49%)
Jul 01, 2004 72.49 72.88 71.21 71.91 1,952,526 -0.70(-0.97%)
Jun 30, 2004 71.96 72.73 71.42 72.61 1,641,675 +0.55(+0.76%)
Jun 29, 2004 71.83 72.32 71.82 72.06 1,188,504 +0.26(+0.36%)
Jun 28, 2004 71.20 72.69 71.20 71.80 1,924,738 +0.84(+1.19%)
Jun 25, 2004 70.95 71.41 70.63 70.96 1,582,497 +0.07(+0.10%)
Jun 24, 2004 70.89 71.23 70.54 70.89 1,429,153 -0.27(-0.37%)
Jun 23, 2004 70.25 71.49 70.09 71.15 3,271,874 +1.44(+2.07%)
Jun 22, 2004 69.36 69.76 69.12 69.71 999,495 +0.40(+0.58%)
Jun 21, 2004 69.51 69.81 69.31 69.31 674,580 -0.22(-0.32%)
Jun 18, 2004 69.25 69.88 68.89 69.53 1,077,574 +0.27(+0.39%)
Jun 17, 2004 69.47 69.47 68.35 69.27 1,141,364 -0.21(-0.31%)
Jun 16, 2004 69.11 69.55 68.97 69.48 1,660,126 +0.68(+0.99%)
Jun 15, 2004 68.39 69.15 68.26 68.80 1,417,114 +0.63(+0.93%)
Jun 14, 2004 68.09 68.75 67.74 68.17 1,163,753 -0.22(-0.32%)
Jun 10, 2004 68.80 69.24 67.71 68.39 2,157,736 +0.83(+1.22%)
Jun 09, 2004 67.97 67.97 67.37 67.56 913,541 -0.41(-0.60%)
Jun 08, 2004 67.29 67.97 66.95 67.97 1,425,665 +0.68(+1.02%)
Jun 07, 2004 66.18 67.40 66.03 67.29 1,304,609 +1.32(+1.99%)
Jun 04, 2004 66.26 66.40 65.61 65.97 909,266 +0.05(+0.08%)
Jun 03, 2004 65.33 66.08 65.01 65.92 1,417,452 +0.35(+0.53%)
Jun 02, 2004 64.75 65.64 64.75 65.57 1,026,497 +0.84(+1.30%)
Jun 01, 2004 65.25 65.25 64.25 64.73 1,259,495 -0.68(-1.03%)
May 28, 2004 65.20 65.64 64.94 65.40 649,267 +0.30(+0.46%)
May 27, 2004 66.13 66.31 64.43 65.10 1,657,313 -0.59(-0.89%)
May 26, 2004 65.51 65.87 64.89 65.69 1,270,408 +0.12(+0.18%)
May 25, 2004 64.00 65.77 63.45 65.57 1,552,796 +1.66(+2.60%)
May 24, 2004 63.15 64.09 63.05 63.91 1,117,401 +1.12(+1.78%)
May 21, 2004 63.55 63.55 62.49 62.79 1,257,807 -0.33(-0.52%)
May 20, 2004 63.26 63.37 62.65 63.12 795,636 -0.20(-0.32%)
May 19, 2004 64.00 64.27 63.12 63.32 1,122,576 -0.44(-0.68%)
May 18, 2004 62.84 63.90 62.66 63.76 1,308,772 +1.05(+1.67%)
May 17, 2004 62.89 63.00 61.64 62.71 1,246,107 -0.40(-0.63%)
May 14, 2004 62.78 63.41 62.27 63.11 1,145,865 +0.33(+0.52%)
May 13, 2004 63.29 63.32 62.47 62.78 1,204,592 -0.60(-0.94%)
May 12, 2004 63.11 63.51 62.00 63.37 1,619,624 +0.11(+0.17%)
May 11, 2004 63.02 63.30 62.14 63.27 1,382,463 +0.44(+0.71%)
May 10, 2004 63.46 63.53 62.41 62.82 1,599,823 -0.84(-1.31%)
May 07, 2004 63.57 64.21 63.22 63.66 1,112,225 -0.63(-0.98%)
May 06, 2004 64.57 64.80 63.85 64.29 837,488 -0.68(-1.04%)
May 05, 2004 65.04 65.04 64.08 64.97 946,730 +0.03(+0.04%)
May 04, 2004 64.73 65.54 64.39 64.94 1,083,312 +0.20(+0.32%)
May 03, 2004 64.09 64.91 63.91 64.73 1,028,972 +0.82(+1.28%)
Apr 30, 2004 64.53 64.53 63.64 63.92 1,348,824 -0.38(-0.59%)
Apr 29, 2004 65.15 65.40 64.00 64.30 1,391,576 -0.65(-1.00%)
Apr 28, 2004 65.99 66.04 64.91 64.95 894,415 -1.00(-1.52%)
Apr 27, 2004 65.21 66.42 65.21 65.95 1,753,167 +1.08(+1.67%)
Apr 26, 2004 65.95 66.41 64.63 64.87 1,859,935 -1.04(-1.58%)
Apr 23, 2004 66.75 66.75 65.37 65.91 1,636,612 -1.09(-1.63%)
Apr 22, 2004 65.45 67.25 65.31 67.00 1,779,494 +1.38(+2.10%)
Apr 21, 2004 64.85 65.85 64.49 65.62 1,029,872 +0.71(+1.10%)
Apr 20, 2004 65.73 66.09 64.91 64.91 863,477 -0.76(-1.15%)
Apr 19, 2004 65.95 66.10 65.39 65.67 987,232 -0.55(-0.83%)
Apr 16, 2004 66.92 66.93 65.89 66.22 1,421,952 -0.40(-0.60%)
Apr 15, 2004 66.63 67.23 66.20 66.62 1,151,827 +0.17(+0.25%)
Apr 14, 2004 65.73 66.66 65.61 66.45 1,251,732 +0.39(+0.59%)
Apr 13, 2004 66.80 66.97 65.91 66.06 1,316,197 -0.44(-0.65%)
Apr 12, 2004 66.02 66.83 65.71 66.49 1,073,524 +0.88(+1.34%)
Apr 08, 2004 67.20 67.20 65.17 65.61 2,899,482 -1.10(-1.65%)
Apr 07, 2004 67.32 67.32 66.32 66.72 1,375,488 -0.60(-0.90%)
Apr 06, 2004 66.99 67.51 66.46 67.32 1,689,602 +0.18(+0.26%)
Apr 05, 2004 67.11 67.55 66.58 67.14 1,551,783 -0.47(-0.70%)
Apr 02, 2004 67.14 67.61 66.78 67.61 1,654,388 +1.13(+1.70%)
Apr 01, 2004 66.64 67.15 66.19 66.49 2,042,756 -0.32(-0.48%)
Mar 31, 2004 66.33 66.89 65.98 66.81 1,887,611 +0.48(+0.72%)
Mar 30, 2004 65.95 66.44 65.13 66.33 1,655,400 +0.56(+0.85%)
Mar 29, 2004 64.89 66.43 64.68 65.77 2,432,586 +1.07(+1.65%)
Mar 26, 2004 64.53 65.23 64.20 64.70 1,767,230 -0.20(-0.30%)
Mar 25, 2004 63.55 64.93 63.44 64.89 2,155,036 +1.74(+2.76%)
Mar 24, 2004 63.64 63.78 62.69 63.15 1,987,178 -0.48(-0.75%)
Mar 23, 2004 63.51 64.06 63.20 63.63 1,932,388 +0.46(+0.73%)
Mar 22, 2004 63.37 63.76 63.02 63.17 1,838,784 -0.19(-0.29%)
Mar 19, 2004 63.55 64.04 63.34 63.36 1,736,067 -0.62(-0.97%)
Mar 18, 2004 63.69 64.22 63.22 63.98 2,591,218 +0.35(+0.54%)
Mar 17, 2004 61.11 64.41 61.11 63.63 6,623,291 +2.81(+4.62%)
Mar 16, 2004 60.44 60.89 59.90 60.82 2,236,602 +1.18(+1.98%)
Mar 15, 2004 60.20 60.20 59.55 59.64 1,510,944 -0.66(-1.09%)
Mar 12, 2004 59.20 60.41 59.14 60.30 1,680,377 +1.40(+2.37%)
Mar 11, 2004 58.84 60.09 58.56 58.90 2,335,832 +0.06(+0.11%)
Mar 10, 2004 60.88 60.88 58.66 58.84 2,624,070 -2.09(-3.43%)
Mar 09, 2004 61.30 61.62 60.64 60.93 1,348,261 -0.42(-0.68%)
Mar 08, 2004 61.70 62.13 61.30 61.35 973,282 -0.43(-0.69%)
Mar 05, 2004 60.66 61.89 60.62 61.77 1,575,972 +0.67(+1.09%)
Mar 04, 2004 61.55 61.55 60.77 61.11 1,123,589 -0.44(-0.71%)
Mar 03, 2004 61.66 61.86 61.00 61.54 1,122,013 -0.18(-0.29%)
Mar 02, 2004 61.50 61.95 61.32 61.72 1,457,729 +0.23(+0.38%)
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.