Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 72.27 73.09 71.79 73.09 1,464,733 +1.11(+1.54%)
Apr 28, 2005 72.52 73.23 71.93 71.98 1,691,266 -1.23(-1.68%)
Apr 27, 2005 72.70 73.56 71.63 73.21 2,352,267 +0.40(+0.54%)
Apr 26, 2005 74.07 74.35 72.72 72.81 2,068,433 -1.15(-1.56%)
Apr 25, 2005 73.66 74.84 73.66 73.97 1,537,028 +0.31(+0.42%)
Apr 22, 2005 74.42 74.84 73.17 73.66 2,761,398 -1.28(-1.71%)
Apr 21, 2005 73.08 75.10 72.74 74.94 2,869,725 +2.93(+4.07%)
Apr 20, 2005 72.92 73.02 71.50 72.00 2,938,765 -1.17(-1.60%)
Apr 19, 2005 73.02 73.48 72.27 73.17 2,234,875 +0.25(+0.34%)
Apr 18, 2005 72.44 73.58 71.63 72.92 2,841,829 +0.70(+0.96%)
Apr 15, 2005 73.78 74.58 71.70 72.23 4,829,948 -1.92(-2.59%)
Apr 14, 2005 76.79 76.95 73.71 74.15 4,226,248 -2.64(-3.44%)
Apr 13, 2005 78.65 78.65 76.24 76.79 2,223,949 -2.21(-2.80%)
Apr 12, 2005 77.86 79.19 76.67 79.00 2,539,979 +0.97(+1.25%)
Apr 11, 2005 78.64 79.12 77.95 78.03 1,581,893 -0.28(-0.36%)
Apr 08, 2005 79.81 79.82 78.16 78.31 1,785,412 -1.63(-2.03%)
Apr 07, 2005 80.06 80.27 79.15 79.94 1,665,230 -0.17(-0.21%)
Apr 06, 2005 79.93 80.91 79.70 80.11 1,044,212 +0.19(+0.24%)
Apr 05, 2005 79.90 80.50 79.62 79.92 932,747 +0.01(+0.01%)
Apr 04, 2005 79.45 80.19 78.73 79.91 1,595,260 +0.46(+0.57%)
Apr 01, 2005 80.93 81.71 79.17 79.45 2,906,337 -1.38(-1.70%)
Mar 31, 2005 81.58 81.86 80.50 80.83 1,577,012 -0.90(-1.11%)
Mar 30, 2005 80.44 81.89 80.44 81.73 1,286,204 +1.54(+1.92%)
Mar 29, 2005 80.96 81.27 79.92 80.19 2,042,746 -1.20(-1.47%)
Mar 28, 2005 80.88 81.80 80.88 81.39 1,227,275 +0.61(+0.76%)
Mar 24, 2005 81.08 81.59 80.74 80.78 1,255,054 +0.02(+0.02%)
Mar 23, 2005 80.62 81.09 79.80 80.76 1,769,489 -0.67(-0.82%)
Mar 22, 2005 81.68 83.02 81.43 81.43 1,774,022 -0.15(-0.18%)
Mar 21, 2005 82.16 82.59 80.85 81.58 2,232,550 -1.13(-1.36%)
Mar 18, 2005 83.39 83.61 81.92 82.71 3,912,194 -0.61(-0.73%)
Mar 17, 2005 82.59 84.64 81.75 83.32 3,258,747 -0.08(-0.09%)
Mar 16, 2005 84.93 85.26 82.90 83.39 2,709,908 -1.46(-1.72%)
Mar 15, 2005 86.68 87.05 84.85 84.86 2,208,258 -1.68(-1.94%)
Mar 14, 2005 86.40 86.81 85.60 86.54 1,968,824 +0.73(+0.85%)
Mar 11, 2005 85.28 86.20 85.04 85.80 1,178,109 +0.52(+0.62%)
Mar 10, 2005 85.52 85.77 84.75 85.28 1,465,895 -0.39(-0.45%)
Mar 09, 2005 86.25 86.38 85.64 85.67 1,158,350 -1.00(-1.15%)
Mar 08, 2005 86.90 87.36 86.47 86.66 1,139,870 -0.71(-0.81%)
Mar 07, 2005 85.75 87.64 85.47 87.37 2,074,128 +1.68(+1.96%)
Mar 04, 2005 84.45 86.03 84.44 85.69 1,471,823 +1.44(+1.71%)
Mar 03, 2005 83.71 84.34 83.23 84.26 1,566,202 +0.66(+0.79%)
Mar 02, 2005 83.89 84.19 83.25 83.59 1,368,959 -0.81(-0.96%)
Mar 01, 2005 84.18 84.58 84.00 84.40 1,318,051 +0.28(+0.33%)
Feb 28, 2005 84.54 85.10 83.64 84.13 1,749,962 -0.57(-0.67%)
Feb 25, 2005 84.05 84.87 83.83 84.69 1,424,982 +0.62(+0.74%)
Feb 24, 2005 83.12 84.18 82.51 84.07 1,108,952 +0.93(+1.12%)
Feb 23, 2005 82.28 83.52 82.28 83.15 1,289,458 +0.86(+1.05%)
Feb 22, 2005 83.49 83.75 82.19 82.28 1,399,528 -1.47(-1.76%)
Feb 18, 2005 84.14 84.48 83.32 83.76 1,182,875 -0.34(-0.41%)
Feb 17, 2005 84.44 84.67 83.43 84.10 1,189,267 -0.52(-0.61%)
Feb 16, 2005 83.53 84.84 83.30 84.62 1,586,194 +1.01(+1.20%)
Feb 15, 2005 83.27 83.63 82.58 83.61 1,548,187 +0.75(+0.90%)
Feb 14, 2005 84.10 84.11 82.50 82.86 2,765,117 -1.46(-1.73%)
Feb 11, 2005 83.22 84.81 83.09 84.32 1,629,431 +1.33(+1.60%)
Feb 10, 2005 83.34 83.63 82.72 83.00 1,407,199 -0.17(-0.21%)
Feb 09, 2005 83.01 83.80 82.86 83.17 2,298,337 -0.10(-0.12%)
Feb 08, 2005 82.68 83.33 81.82 83.27 3,068,013 +0.59(+0.72%)
Feb 07, 2005 82.76 83.10 82.43 82.68 1,588,518 -0.22(-0.27%)
Feb 04, 2005 81.56 82.90 81.34 82.90 4,074,219 +1.66(+2.04%)
Feb 03, 2005 82.10 82.10 80.95 81.24 2,313,214 -0.84(-1.03%)
Feb 02, 2005 82.16 82.53 81.82 82.09 1,840,389 -0.27(-0.32%)
Feb 01, 2005 82.59 82.59 82.06 82.35 1,401,504 +0.06(+0.07%)
Jan 31, 2005 81.70 82.51 81.39 82.29 2,148,283 +1.05(+1.29%)
Jan 28, 2005 81.03 81.32 80.26 81.24 1,670,926 +0.22(+0.28%)
Jan 27, 2005 81.41 81.73 80.31 81.02 2,256,726 -0.24(-0.30%)
Jan 26, 2005 81.65 81.81 80.68 81.26 2,476,518 -0.05(-0.06%)
Jan 25, 2005 80.23 81.65 79.63 81.31 3,286,061 +1.78(+2.24%)
Jan 24, 2005 78.81 80.09 78.49 79.53 3,392,644 +1.81(+2.32%)
Jan 21, 2005 78.62 79.18 77.22 77.72 3,652,187 -1.06(-1.34%)
Jan 20, 2005 80.14 80.56 78.59 78.78 3,135,078 -1.45(-1.80%)
Jan 19, 2005 80.90 81.48 80.08 80.23 2,574,616 -0.52(-0.64%)
Jan 18, 2005 80.29 81.64 80.10 80.74 2,267,652 +0.46(+0.57%)
Jan 14, 2005 80.83 81.06 80.01 80.29 2,522,545 -0.38(-0.47%)
Jan 13, 2005 81.55 82.03 80.49 80.67 3,619,410 -0.61(-0.75%)
Jan 12, 2005 81.21 81.99 80.44 81.28 4,866,328 -0.81(-0.99%)
Jan 11, 2005 81.91 82.44 81.89 82.09 2,632,731 -0.15(-0.19%)
Jan 10, 2005 81.66 82.45 81.66 82.24 2,503,832 +0.59(+0.72%)
Jan 07, 2005 82.85 83.88 81.44 81.66 3,736,221 -0.24(-0.29%)
Jan 06, 2005 82.20 82.58 81.73 81.90 2,376,560 -0.30(-0.37%)
Jan 05, 2005 82.53 82.79 81.87 82.20 2,716,184 -0.10(-0.13%)
Jan 04, 2005 83.80 84.03 82.16 82.30 2,937,254 -1.50(-1.79%)
Jan 03, 2005 85.28 85.43 83.77 83.80 1,721,834 -0.94(-1.11%)
Dec 31, 2004 85.13 85.18 84.63 84.74 792,922 -0.40(-0.46%)
Dec 30, 2004 85.55 85.82 84.82 85.13 946,462 -0.41(-0.48%)
Dec 29, 2004 85.55 85.61 84.91 85.55 981,099 +0.45(+0.53%)
Dec 28, 2004 84.40 85.10 84.31 85.10 1,829,231 +0.95(+1.12%)
Dec 27, 2004 85.52 85.54 84.15 84.15 1,780,415 -0.82(-0.96%)
Dec 23, 2004 85.86 85.86 84.53 84.97 1,867,355 -0.75(-0.87%)
Dec 22, 2004 86.29 86.35 85.51 85.72 2,234,642 -0.77(-0.90%)
Dec 21, 2004 86.81 86.83 86.15 86.49 2,040,305 +0.38(+0.44%)
Dec 20, 2004 86.03 86.57 85.72 86.11 2,275,788 +0.07(+0.08%)
Dec 17, 2004 84.14 86.09 84.14 86.04 3,703,677 +1.98(+2.35%)
Dec 16, 2004 83.02 84.10 82.01 84.07 5,980,279 -0.89(-1.05%)
Dec 15, 2004 85.78 86.29 84.85 84.96 2,737,803 -0.65(-0.75%)
Dec 14, 2004 85.66 85.93 85.34 85.61 1,580,266 +0.26(+0.30%)
Dec 13, 2004 85.61 85.67 84.92 85.35 1,018,409 +0.30(+0.35%)
Dec 10, 2004 85.79 85.80 84.87 85.05 1,310,612 -0.65(-0.76%)
Dec 09, 2004 85.14 85.89 84.44 85.70 2,701,191 +0.50(+0.59%)
Dec 08, 2004 84.14 85.26 84.10 85.20 3,711,464 +2.38(+2.88%)
Dec 07, 2004 83.91 84.36 82.80 82.82 1,250,637 -1.01(-1.20%)
Dec 06, 2004 83.02 84.12 83.01 83.83 1,268,885 +0.63(+0.75%)
Dec 03, 2004 83.39 83.94 82.64 83.20 1,874,445 -0.18(-0.22%)
Dec 02, 2004 82.54 84.05 82.28 83.38 1,918,729 +0.83(+1.01%)
Dec 01, 2004 81.77 82.67 81.75 82.54 1,613,159 +0.78(+0.96%)
Nov 30, 2004 82.21 82.23 81.68 81.76 2,000,671 -0.34(-0.42%)
Nov 29, 2004 82.88 83.14 81.58 82.10 2,480,934 -0.24(-0.29%)
Nov 26, 2004 82.29 82.51 82.04 82.35 616,485 +0.00(+0.00%)
Nov 24, 2004 82.16 82.78 82.16 82.35 1,245,058 +0.24(+0.29%)
Nov 23, 2004 82.12 82.26 81.41 82.10 1,265,979 +0.13(+0.16%)
Nov 22, 2004 81.22 82.09 81.05 81.98 1,378,025 +1.06(+1.31%)
Nov 19, 2004 81.93 81.93 80.51 80.92 1,484,725 -0.63(-0.77%)
Nov 18, 2004 81.52 81.73 81.22 81.55 856,616 +0.28(+0.35%)
Nov 17, 2004 80.83 81.94 80.83 81.26 1,969,405 +0.61(+0.76%)
Nov 16, 2004 81.70 81.71 80.27 80.65 1,703,354 -1.05(-1.28%)
Nov 15, 2004 82.19 82.28 81.36 81.70 1,600,258 -0.35(-0.43%)
Nov 12, 2004 81.56 82.08 80.74 82.05 2,175,481 +0.49(+0.60%)
Nov 11, 2004 80.27 81.73 80.06 81.56 2,032,634 +1.88(+2.35%)
Nov 10, 2004 79.97 80.31 79.27 79.69 1,347,922 +0.00(+0.00%)
Nov 09, 2004 80.10 80.81 79.50 79.69 1,369,889 -0.60(-0.75%)
Nov 08, 2004 79.29 80.47 79.14 80.29 1,645,239 +1.19(+1.50%)
Nov 05, 2004 78.80 79.68 78.67 79.10 1,397,668 +0.40(+0.50%)
Nov 04, 2004 77.77 78.93 77.60 78.71 2,727,807 +1.14(+1.46%)
Nov 03, 2004 78.90 79.08 77.12 77.57 2,642,029 -0.70(-0.89%)
Nov 02, 2004 78.04 79.08 77.23 78.27 3,151,002 +0.23(+0.30%)
Nov 01, 2004 78.40 78.83 77.55 78.03 2,135,149 -0.36(-0.46%)
Oct 29, 2004 77.87 78.40 77.76 78.40 2,121,667 +0.49(+0.63%)
Oct 28, 2004 77.26 77.91 76.30 77.91 1,999,625 +0.65(+0.85%)
Oct 27, 2004 76.24 77.48 75.81 77.25 1,900,945 +1.02(+1.33%)
Oct 26, 2004 74.89 76.24 74.60 76.24 1,998,114 +1.44(+1.92%)
Oct 25, 2004 75.20 75.70 74.58 74.80 2,245,801 -0.72(-0.96%)
Oct 22, 2004 76.97 77.43 75.44 75.52 1,964,175 -1.44(-1.87%)
Oct 21, 2004 75.60 77.40 75.60 76.96 3,278,971 +1.36(+1.80%)
Oct 20, 2004 74.51 75.60 74.24 75.60 1,627,688 +1.09(+1.47%)
Oct 19, 2004 74.77 75.73 74.51 74.51 1,745,429 -0.26(-0.35%)
Oct 18, 2004 74.17 74.96 73.41 74.77 1,632,570 +0.60(+0.81%)
Oct 15, 2004 73.22 74.40 73.22 74.16 3,221,437 +1.03(+1.41%)
Oct 14, 2004 73.41 73.71 72.88 73.13 1,490,885 +0.06(+0.08%)
Oct 13, 2004 74.89 75.35 72.76 73.07 2,212,210 -1.69(-2.26%)
Oct 12, 2004 74.39 74.83 73.72 74.76 1,257,843 +0.38(+0.51%)
Oct 11, 2004 74.29 74.66 73.78 74.38 906,363 +0.44(+0.59%)
Oct 08, 2004 74.72 74.72 73.58 73.94 1,276,905 -0.78(-1.05%)
Oct 07, 2004 75.54 75.71 74.59 74.72 1,382,210 -1.24(-1.63%)
Oct 06, 2004 75.35 76.01 75.23 75.96 1,142,659 +0.77(+1.03%)
Oct 05, 2004 75.40 75.67 74.87 75.19 1,408,245 -0.22(-0.29%)
Oct 04, 2004 74.83 75.53 74.70 75.40 2,012,759 +1.19(+1.60%)
Oct 01, 2004 73.97 74.68 73.73 74.21 1,948,251 +0.49(+0.67%)
Sep 30, 2004 73.17 73.95 72.68 73.72 2,244,638 +0.56(+0.76%)
Sep 29, 2004 73.26 73.26 72.38 73.17 1,661,046 -0.14(-0.19%)
Sep 28, 2004 73.60 73.76 72.87 73.30 1,281,787 -0.17(-0.23%)
Sep 27, 2004 72.83 73.69 72.54 73.47 1,936,047 +0.70(+0.96%)
Sep 24, 2004 71.84 73.15 71.84 72.78 2,202,679 +0.54(+0.75%)
Sep 23, 2004 72.44 72.98 72.02 72.24 3,039,886 -1.08(-1.47%)
Sep 22, 2004 75.01 75.28 72.81 73.31 5,477,931 -2.99(-3.92%)
Sep 21, 2004 75.58 76.40 75.31 76.31 2,587,053 +0.12(+0.16%)
Sep 20, 2004 75.72 76.49 75.54 76.19 2,164,788 +0.38(+0.50%)
Sep 17, 2004 75.20 75.81 75.14 75.81 2,385,277 +0.95(+1.28%)
Sep 16, 2004 74.05 74.85 73.82 74.85 1,257,146 +0.96(+1.30%)
Sep 15, 2004 74.28 74.45 73.79 73.89 1,416,381 -0.39(-0.52%)
Sep 14, 2004 74.42 74.43 73.75 74.28 1,744,267 -0.15(-0.20%)
Sep 13, 2004 73.97 74.57 73.63 74.42 1,657,210 +0.72(+0.98%)
Sep 10, 2004 72.83 73.84 72.61 73.70 2,418,286 +1.47(+2.04%)
Sep 09, 2004 72.36 72.44 71.87 72.23 1,245,174 +0.10(+0.14%)
Sep 08, 2004 72.19 72.43 72.00 72.12 1,069,318 -0.32(-0.44%)
Sep 07, 2004 71.84 72.56 71.84 72.44 1,432,189 +1.02(+1.43%)
Sep 03, 2004 71.63 71.86 71.12 71.42 977,961 -0.28(-0.38%)
Sep 02, 2004 70.98 71.83 70.90 71.69 1,759,493 +0.90(+1.28%)
Sep 01, 2004 70.81 71.33 70.45 70.79 2,002,182 +0.25(+0.35%)
Aug 31, 2004 70.25 70.65 69.91 70.54 1,403,364 +0.64(+0.91%)
Aug 30, 2004 69.69 70.49 69.69 69.90 1,263,422 -0.07(-0.10%)
Aug 27, 2004 70.36 70.53 69.82 69.97 1,568,178 -0.18(-0.26%)
Aug 26, 2004 70.59 70.93 69.67 70.15 1,873,283 -0.40(-0.57%)
Aug 25, 2004 70.50 71.06 69.97 70.56 1,839,343 +0.25(+0.35%)
Aug 24, 2004 69.95 70.59 69.71 70.31 2,446,879 +0.66(+0.95%)
Aug 23, 2004 70.03 70.84 68.98 69.65 4,006,340 +1.42(+2.08%)
Aug 20, 2004 67.70 68.36 67.07 68.23 1,503,787 +0.60(+0.89%)
Aug 19, 2004 68.09 68.30 67.19 67.62 937,397 -0.60(-0.88%)
Aug 18, 2004 67.65 68.32 67.35 68.23 1,014,573 +0.58(+0.85%)
Aug 17, 2004 67.90 68.46 67.51 67.65 1,335,485 +0.05(+0.08%)
Aug 16, 2004 65.82 67.60 65.82 67.60 1,835,159 +1.84(+2.80%)
Aug 13, 2004 66.55 66.96 65.60 65.76 1,272,023 -0.79(-1.19%)
Aug 12, 2004 67.54 67.60 65.96 66.55 1,436,024 -1.15(-1.70%)
Aug 11, 2004 67.75 68.08 66.75 67.70 1,842,017 -0.28(-0.40%)
Aug 10, 2004 66.78 67.98 66.72 67.98 1,225,299 +1.45(+2.19%)
Aug 09, 2004 67.06 67.47 66.52 66.52 1,279,230 -0.71(-1.05%)
Aug 06, 2004 67.37 67.71 66.68 67.23 1,989,745 -0.95(-1.40%)
Aug 05, 2004 70.27 70.27 68.18 68.18 1,830,742 -1.92(-2.74%)
Aug 04, 2004 69.99 70.54 69.44 70.10 1,520,989 -0.28(-0.40%)
Aug 03, 2004 70.95 71.24 70.22 70.39 1,060,136 -0.55(-0.78%)
Aug 02, 2004 70.29 71.20 69.90 70.94 1,546,443 +0.49(+0.70%)
Jul 30, 2004 70.48 70.48 69.92 70.45 983,540 -0.03(-0.05%)
Jul 29, 2004 69.87 70.52 69.42 70.48 1,643,495 +0.62(+0.89%)
Jul 28, 2004 69.00 70.09 68.41 69.86 1,619,203 +0.64(+0.92%)
Jul 27, 2004 69.17 69.69 68.52 69.22 1,474,497 +0.09(+0.12%)
Jul 26, 2004 69.35 69.80 68.82 69.14 1,117,437 -0.18(-0.26%)
Jul 23, 2004 69.49 70.12 68.82 69.32 1,721,370 -0.52(-0.74%)
Jul 22, 2004 70.18 70.48 69.16 69.84 2,635,869 -0.34(-0.49%)
Jul 21, 2004 71.25 71.81 70.18 70.18 1,866,076 -1.07(-1.50%)
Jul 20, 2004 69.54 71.25 69.53 71.25 1,809,937 +1.71(+2.46%)
Jul 19, 2004 69.68 69.90 69.05 69.53 1,156,142 +0.02(+0.02%)
Jul 16, 2004 70.43 70.44 69.48 69.52 1,128,712 -0.43(-0.62%)
Jul 15, 2004 68.83 70.51 68.79 69.95 1,522,035 +1.12(+1.63%)
Jul 14, 2004 68.10 69.47 68.03 68.83 1,899,202 +0.43(+0.63%)
Jul 13, 2004 68.74 68.81 68.27 68.40 771,536 -0.37(-0.54%)
Jul 12, 2004 68.78 69.05 68.16 68.77 863,707 -0.01(-0.01%)
Jul 09, 2004 68.48 68.85 67.82 68.78 1,467,871 +0.52(+0.77%)
Jul 08, 2004 69.31 69.41 68.25 68.25 1,385,115 -1.42(-2.04%)
Jul 07, 2004 68.88 69.67 68.88 69.67 1,154,050 +0.79(+1.15%)
Jul 06, 2004 68.74 69.22 68.37 68.88 1,163,697 -0.38(-0.55%)
Jul 02, 2004 69.72 69.78 68.91 69.26 928,912 -0.34(-0.49%)
Jul 01, 2004 70.16 70.54 68.93 69.60 2,017,176 -0.68(-0.97%)
Jun 30, 2004 69.65 70.39 69.13 70.28 1,696,031 +0.53(+0.76%)
Jun 29, 2004 69.53 70.00 69.52 69.75 1,227,856 +0.25(+0.36%)
Jun 28, 2004 68.91 70.36 68.91 69.50 1,988,467 +0.82(+1.19%)
Jun 25, 2004 68.67 69.12 68.36 68.68 1,634,894 +0.07(+0.10%)
Jun 24, 2004 68.62 68.95 68.28 68.61 1,476,472 -0.26(-0.37%)
Jun 23, 2004 67.99 69.20 67.85 68.87 3,380,208 +1.39(+2.07%)
Jun 22, 2004 67.13 67.52 66.90 67.48 1,032,589 +0.39(+0.58%)
Jun 21, 2004 67.28 67.57 67.09 67.09 696,916 -0.22(-0.32%)
Jun 18, 2004 67.03 67.64 66.69 67.31 1,113,253 +0.26(+0.38%)
Jun 17, 2004 67.25 67.25 66.16 67.05 1,179,155 -0.21(-0.31%)
Jun 16, 2004 66.89 67.32 66.76 67.25 1,715,093 +0.66(+0.99%)
Jun 15, 2004 66.20 66.94 66.08 66.59 1,464,036 +0.61(+0.93%)
Jun 14, 2004 65.90 66.55 65.57 65.98 1,202,285 -0.22(-0.32%)
Jun 10, 2004 66.59 67.02 65.54 66.20 2,229,180 +0.80(+1.22%)
Jun 09, 2004 65.79 65.79 65.22 65.40 943,789 -0.40(-0.60%)
Jun 08, 2004 65.13 65.79 64.80 65.79 1,472,869 +0.66(+1.02%)
Jun 07, 2004 64.06 65.24 63.92 65.13 1,347,806 +1.27(+1.99%)
Jun 04, 2004 64.14 64.27 63.50 63.86 939,372 +0.05(+0.08%)
Jun 03, 2004 63.24 63.96 62.93 63.80 1,464,384 +0.34(+0.53%)
Jun 02, 2004 62.68 63.54 62.68 63.47 1,060,484 +0.82(+1.30%)
Jun 01, 2004 63.16 63.16 62.19 62.65 1,301,197 -0.65(-1.03%)
May 28, 2004 63.11 63.54 62.86 63.31 670,764 +0.29(+0.46%)
May 27, 2004 64.01 64.18 62.37 63.01 1,712,187 -0.57(-0.89%)
May 26, 2004 63.41 63.76 62.81 63.58 1,312,472 +0.11(+0.18%)
May 25, 2004 61.95 63.67 61.42 63.47 1,604,209 +1.61(+2.60%)
May 24, 2004 61.13 62.04 61.03 61.86 1,154,398 +1.08(+1.78%)
May 21, 2004 61.52 61.52 60.48 60.78 1,299,454 -0.32(-0.52%)
May 20, 2004 61.23 61.34 60.64 61.09 821,980 -0.20(-0.32%)
May 19, 2004 61.95 62.21 61.09 61.29 1,159,745 -0.42(-0.68%)
May 18, 2004 60.83 61.85 60.66 61.71 1,352,106 +1.02(+1.67%)
May 17, 2004 60.87 60.98 59.67 60.70 1,287,366 -0.39(-0.63%)
May 14, 2004 60.77 61.38 60.28 61.09 1,183,805 +0.32(+0.52%)
May 13, 2004 61.26 61.29 60.47 60.77 1,244,477 -0.58(-0.94%)
May 12, 2004 61.09 61.47 60.01 61.34 1,673,250 +0.10(+0.17%)
May 11, 2004 61.00 61.27 60.15 61.24 1,428,237 +0.43(+0.71%)
May 10, 2004 61.43 61.50 60.41 60.81 1,652,794 -0.81(-1.31%)
May 07, 2004 61.53 62.15 61.20 61.62 1,149,052 -0.61(-0.98%)
May 06, 2004 62.51 62.72 61.80 62.23 865,218 -0.65(-1.04%)
May 05, 2004 62.95 62.95 62.02 62.88 978,077 +0.03(+0.04%)
May 04, 2004 62.66 63.44 62.32 62.86 1,119,181 +0.20(+0.32%)
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.