Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 74.88 75.20 74.37 74.97 1,390,384 +0.10(+0.14%)
Sep 29, 2005 73.57 75.09 72.88 74.87 2,694,189 +1.51(+2.06%)
Sep 28, 2005 72.59 73.77 72.71 73.36 2,249,322 +0.77(+1.07%)
Sep 27, 2005 72.25 72.77 71.92 72.58 2,270,706 +0.58(+0.80%)
Sep 26, 2005 72.07 72.38 71.72 72.01 3,186,123 +0.50(+0.70%)
Sep 23, 2005 71.51 72.17 71.19 71.51 2,637,477 -0.20(-0.28%)
Sep 22, 2005 71.08 72.06 70.70 71.70 3,276,538 +0.15(+0.22%)
Sep 21, 2005 69.60 71.91 70.27 71.55 8,396,115 +5.29(+7.99%)
Sep 20, 2005 67.50 67.50 66.09 66.26 3,687,471 -0.80(-1.19%)
Sep 19, 2005 68.43 68.67 66.91 67.06 3,246,555 -1.94(-2.82%)
Sep 16, 2005 69.05 69.13 68.19 69.00 2,659,674 +0.40(+0.59%)
Sep 15, 2005 68.83 69.18 68.19 68.60 961,903 -0.07(-0.10%)
Sep 14, 2005 68.77 69.17 68.59 68.67 1,315,891 -0.19(-0.27%)
Sep 13, 2005 69.74 69.74 68.58 68.86 2,161,813 -0.89(-1.27%)
Sep 12, 2005 68.63 69.96 68.45 69.74 1,942,285 +1.11(+1.62%)
Sep 09, 2005 69.11 69.19 68.27 68.63 2,786,580 -0.46(-0.67%)
Sep 08, 2005 69.76 69.81 68.74 69.10 2,219,223 -0.73(-1.05%)
Sep 07, 2005 70.07 70.31 69.66 69.83 1,340,064 -0.17(-0.25%)
Sep 06, 2005 69.35 70.40 69.35 70.00 1,641,290 +0.72(+1.04%)
Sep 02, 2005 69.11 69.82 69.11 69.28 1,451,861 -0.03(-0.05%)
Sep 01, 2005 70.09 70.56 68.94 69.31 2,607,145 -0.77(-1.09%)
Aug 31, 2005 70.24 70.56 69.43 70.08 2,603,542 +0.06(+0.09%)
Aug 30, 2005 70.74 70.74 69.34 70.02 2,449,326 -0.71(-1.01%)
Aug 29, 2005 70.29 70.89 69.55 70.73 1,914,858 +0.45(+0.64%)
Aug 26, 2005 70.96 71.20 69.97 70.28 1,609,448 -0.66(-0.93%)
Aug 25, 2005 71.10 71.29 70.63 70.95 1,403,168 +0.06(+0.08%)
Aug 24, 2005 70.69 72.07 70.60 70.89 2,003,646 -0.11(-0.16%)
Aug 23, 2005 72.33 72.34 70.99 71.00 1,916,834 -1.14(-1.59%)
Aug 22, 2005 72.94 73.14 71.82 72.14 1,740,188 -0.80(-1.10%)
Aug 19, 2005 73.23 73.26 72.55 72.94 1,084,044 +0.07(+0.09%)
Aug 18, 2005 72.24 73.40 71.99 72.87 1,756,691 +0.42(+0.58%)
Aug 17, 2005 72.50 72.80 71.73 72.45 2,705,114 -0.14(-0.19%)
Aug 16, 2005 73.01 73.53 72.44 72.59 2,869,789 -0.60(-0.82%)
Aug 15, 2005 72.75 73.53 72.33 73.19 990,375 +0.35(+0.48%)
Aug 12, 2005 73.05 73.16 72.58 72.84 1,448,724 -0.60(-0.82%)
Aug 11, 2005 72.98 73.73 72.84 73.44 1,572,608 +0.47(+0.65%)
Aug 10, 2005 73.00 74.43 72.83 72.97 2,784,720 +0.15(+0.20%)
Aug 09, 2005 73.01 73.31 72.73 72.82 1,599,105 -0.02(-0.02%)
Aug 08, 2005 73.14 73.27 72.55 72.84 1,746,696 +0.04(+0.06%)
Aug 05, 2005 73.15 73.44 72.62 72.80 1,853,846 -0.34(-0.47%)
Aug 04, 2005 72.62 73.28 72.55 73.14 1,854,427 +0.30(+0.41%)
Aug 03, 2005 73.36 73.36 72.32 72.84 2,226,428 -0.73(-0.99%)
Aug 02, 2005 72.93 73.65 72.62 73.57 1,538,673 +0.64(+0.87%)
Aug 01, 2005 72.40 73.18 72.28 72.93 1,311,475 +0.58(+0.80%)
Jul 29, 2005 73.40 73.69 72.36 72.36 1,432,919 -1.23(-1.67%)
Jul 28, 2005 73.06 73.79 72.89 73.59 1,306,478 +0.72(+0.99%)
Jul 27, 2005 72.99 73.60 72.68 72.87 1,814,217 +0.03(+0.04%)
Jul 26, 2005 72.28 73.13 71.53 72.84 1,626,880 +0.65(+0.89%)
Jul 25, 2005 73.07 73.39 72.14 72.19 2,322,537 -1.03(-1.41%)
Jul 22, 2005 73.49 73.49 72.38 73.23 1,891,150 +0.11(+0.15%)
Jul 21, 2005 72.73 73.90 71.94 73.12 3,383,920 +0.52(+0.72%)
Jul 20, 2005 70.33 72.93 70.26 72.59 3,557,892 +1.89(+2.68%)
Jul 19, 2005 71.08 71.38 70.60 70.70 2,208,182 +0.04(+0.06%)
Jul 18, 2005 71.37 71.45 70.63 70.65 1,352,615 -0.80(-1.12%)
Jul 15, 2005 71.94 71.94 71.07 71.45 1,694,516 -0.31(-0.43%)
Jul 14, 2005 71.94 72.49 71.51 71.76 2,089,760 -0.08(-0.11%)
Jul 13, 2005 71.16 72.01 70.82 71.84 1,540,533 +0.68(+0.96%)
Jul 12, 2005 72.09 72.09 71.09 71.16 1,993,884 -0.90(-1.25%)
Jul 11, 2005 72.50 72.71 71.79 72.07 2,439,913 -0.18(-0.25%)
Jul 08, 2005 71.37 72.71 71.08 72.25 2,692,098 +0.98(+1.38%)
Jul 07, 2005 70.13 71.48 69.27 71.27 2,081,974 +0.46(+0.64%)
Jul 06, 2005 71.14 71.36 70.71 70.81 2,174,945 -0.61(-0.86%)
Jul 05, 2005 70.56 71.69 69.96 71.42 2,951,603 +0.65(+0.92%)
Jul 01, 2005 70.12 71.12 70.03 70.77 2,392,614 +1.06(+1.52%)
Jun 30, 2005 71.72 71.72 69.68 69.71 3,153,235 -1.54(-2.16%)
Jun 29, 2005 70.73 71.74 70.31 71.25 5,079,366 +1.07(+1.52%)
Jun 28, 2005 69.14 70.30 69.14 70.18 2,907,907 +1.24(+1.80%)
Jun 27, 2005 68.93 69.74 68.52 68.94 2,907,210 +0.02(+0.02%)
Jun 24, 2005 70.13 70.13 68.45 68.92 5,916,223 -0.58(-0.83%)
Jun 23, 2005 73.79 73.79 69.36 69.50 13,988,566 -6.32(-8.34%)
Jun 22, 2005 76.10 76.40 75.08 75.83 1,314,496 -0.09(-0.12%)
Jun 21, 2005 75.99 76.24 75.21 75.92 2,578,905 +0.35(+0.47%)
Jun 20, 2005 75.28 75.89 74.44 75.57 2,554,849 +0.43(+0.57%)
Jun 17, 2005 75.31 75.44 74.63 75.14 1,894,985 +0.52(+0.70%)
Jun 16, 2005 74.43 74.74 73.67 74.61 1,914,277 +0.34(+0.45%)
Jun 15, 2005 73.98 74.53 73.05 74.28 2,827,603 +0.99(+1.35%)
Jun 14, 2005 74.78 74.82 73.18 73.29 2,428,524 -1.32(-1.76%)
Jun 13, 2005 74.35 75.46 73.66 74.60 2,014,918 +0.22(+0.30%)
Jun 10, 2005 75.11 75.38 74.35 74.38 3,550,222 -1.02(-1.35%)
Jun 09, 2005 76.58 76.59 73.47 75.40 6,962,382 -1.79(-2.32%)
Jun 08, 2005 77.53 77.59 76.96 77.19 2,341,247 -0.22(-0.29%)
Jun 07, 2005 78.24 78.50 77.37 77.41 1,811,892 -0.46(-0.60%)
Jun 06, 2005 77.93 78.19 77.55 77.87 1,199,445 -0.16(-0.21%)
Jun 03, 2005 78.17 78.67 77.81 78.04 1,296,251 -0.48(-0.61%)
Jun 02, 2005 77.62 78.65 77.33 78.52 1,386,549 +0.91(+1.18%)
Jun 01, 2005 76.85 78.05 76.32 77.61 2,114,398 +0.66(+0.86%)
May 31, 2005 77.35 77.48 76.45 76.94 1,695,678 -0.40(-0.51%)
May 27, 2005 77.74 77.85 76.98 77.34 1,349,825 -0.39(-0.50%)
May 26, 2005 76.77 78.07 76.58 77.73 1,750,299 +1.40(+1.84%)
May 25, 2005 76.31 76.50 75.80 76.32 1,398,171 +0.02(+0.02%)
May 24, 2005 76.35 76.51 75.27 76.31 2,202,023 -0.04(-0.06%)
May 23, 2005 76.13 77.30 75.99 76.35 1,526,006 +0.36(+0.48%)
May 20, 2005 76.99 77.06 75.62 75.99 1,428,270 -0.78(-1.02%)
May 19, 2005 76.68 77.18 76.08 76.77 981,892 +0.09(+0.12%)
May 18, 2005 75.51 76.94 75.22 76.68 1,529,957 +1.36(+1.81%)
May 17, 2005 74.00 75.52 73.66 75.32 1,602,126 +0.91(+1.23%)
May 16, 2005 73.12 74.45 73.04 74.41 2,102,311 +1.60(+2.20%)
May 13, 2005 73.43 73.57 72.30 72.81 2,477,102 -0.63(-0.86%)
May 12, 2005 75.38 75.42 72.89 73.43 2,428,292 -1.94(-2.58%)
May 11, 2005 75.41 76.28 74.76 75.38 2,673,503 +0.99(+1.33%)
May 10, 2005 75.03 75.27 74.23 74.39 1,858,262 -1.05(-1.39%)
May 09, 2005 74.90 75.77 74.60 75.44 1,548,551 +0.83(+1.12%)
May 06, 2005 75.16 75.37 74.30 74.60 1,054,874 -0.42(-0.56%)
May 05, 2005 74.47 75.38 74.45 75.03 1,676,852 +0.56(+0.75%)
May 04, 2005 73.23 74.53 72.81 74.47 1,862,446 +1.43(+1.96%)
May 03, 2005 73.92 74.16 73.00 73.04 1,646,752 -0.96(-1.30%)
May 02, 2005 72.97 74.00 72.80 74.00 1,879,297 +0.90(+1.24%)
Apr 29, 2005 72.28 73.10 71.80 73.10 1,464,529 +1.11(+1.54%)
Apr 28, 2005 72.53 73.24 71.94 71.99 1,691,030 -1.23(-1.68%)
Apr 27, 2005 72.71 73.57 71.64 73.22 2,351,939 +0.40(+0.54%)
Apr 26, 2005 74.08 74.36 72.73 72.82 2,068,144 -1.15(-1.56%)
Apr 25, 2005 73.67 74.85 73.67 73.98 1,536,814 +0.31(+0.42%)
Apr 22, 2005 74.43 74.85 73.18 73.67 2,761,012 -1.28(-1.71%)
Apr 21, 2005 73.09 75.11 72.75 74.95 2,869,324 +2.93(+4.07%)
Apr 20, 2005 72.93 73.03 71.51 72.01 2,938,355 -1.17(-1.60%)
Apr 19, 2005 73.03 73.49 72.28 73.18 2,234,563 +0.25(+0.34%)
Apr 18, 2005 72.45 73.59 71.64 72.93 2,841,433 +0.70(+0.96%)
Apr 15, 2005 73.79 74.59 71.71 72.24 4,829,274 -1.92(-2.59%)
Apr 14, 2005 76.80 76.96 73.72 74.16 4,225,658 -2.64(-3.44%)
Apr 13, 2005 78.66 78.67 76.25 76.80 2,223,639 -2.21(-2.80%)
Apr 12, 2005 77.87 79.20 76.68 79.01 2,539,625 +0.97(+1.25%)
Apr 11, 2005 78.65 79.13 77.96 78.04 1,581,672 -0.28(-0.36%)
Apr 08, 2005 79.82 79.83 78.17 78.32 1,785,163 -1.63(-2.03%)
Apr 07, 2005 80.07 80.28 79.16 79.95 1,664,998 -0.17(-0.21%)
Apr 06, 2005 79.94 80.92 79.71 80.12 1,044,066 +0.19(+0.24%)
Apr 05, 2005 79.91 80.51 79.63 79.93 932,617 +0.01(+0.01%)
Apr 04, 2005 79.47 80.20 78.74 79.92 1,595,037 +0.46(+0.57%)
Apr 01, 2005 80.95 81.72 79.18 79.47 2,905,931 -1.38(-1.70%)
Mar 31, 2005 81.59 81.87 80.51 80.84 1,576,791 -0.90(-1.11%)
Mar 30, 2005 80.45 81.90 80.45 81.75 1,286,024 +1.54(+1.92%)
Mar 29, 2005 80.97 81.28 79.93 80.21 2,042,461 -1.20(-1.47%)
Mar 28, 2005 80.89 81.81 80.89 81.40 1,227,103 +0.61(+0.76%)
Mar 24, 2005 81.09 81.60 80.76 80.79 1,254,879 +0.02(+0.02%)
Mar 23, 2005 80.63 81.10 79.81 80.77 1,769,242 -0.67(-0.82%)
Mar 22, 2005 81.69 83.03 81.44 81.44 1,773,774 -0.15(-0.18%)
Mar 21, 2005 82.18 82.61 80.86 81.59 2,232,239 -1.13(-1.36%)
Mar 18, 2005 83.41 83.62 81.94 82.72 3,911,648 -0.61(-0.73%)
Mar 17, 2005 82.60 84.65 81.76 83.33 3,258,292 -0.08(-0.09%)
Mar 16, 2005 84.94 85.27 82.92 83.41 2,709,530 -1.46(-1.72%)
Mar 15, 2005 86.69 87.06 84.86 84.87 2,207,950 -1.68(-1.94%)
Mar 14, 2005 86.41 86.82 85.61 86.55 1,968,549 +0.73(+0.85%)
Mar 11, 2005 85.29 86.21 85.05 85.82 1,177,945 +0.52(+0.62%)
Mar 10, 2005 85.53 85.78 84.76 85.29 1,465,691 -0.39(-0.45%)
Mar 09, 2005 86.26 86.39 85.65 85.68 1,158,189 -1.00(-1.15%)
Mar 08, 2005 86.91 87.37 86.49 86.68 1,139,711 -0.71(-0.81%)
Mar 07, 2005 85.76 87.66 85.48 87.38 2,073,839 +1.68(+1.96%)
Mar 04, 2005 84.46 86.04 84.45 85.70 1,471,618 +1.44(+1.71%)
Mar 03, 2005 83.72 84.35 83.24 84.27 1,565,984 +0.66(+0.79%)
Mar 02, 2005 83.90 84.20 83.26 83.60 1,368,768 -0.81(-0.96%)
Mar 01, 2005 84.19 84.59 84.01 84.41 1,317,867 +0.28(+0.33%)
Feb 28, 2005 84.55 85.11 83.66 84.14 1,749,718 -0.57(-0.67%)
Feb 25, 2005 84.06 84.88 83.85 84.71 1,424,784 +0.62(+0.74%)
Feb 24, 2005 83.13 84.19 82.52 84.09 1,108,798 +0.93(+1.12%)
Feb 23, 2005 82.30 83.54 82.30 83.16 1,289,278 +0.86(+1.05%)
Feb 22, 2005 83.50 83.76 82.20 82.30 1,399,333 -1.47(-1.76%)
Feb 18, 2005 84.16 84.49 83.33 83.77 1,182,710 -0.34(-0.41%)
Feb 17, 2005 84.46 84.68 83.44 84.11 1,189,101 -0.52(-0.61%)
Feb 16, 2005 83.54 84.85 83.31 84.63 1,585,972 +1.01(+1.20%)
Feb 15, 2005 83.28 83.64 82.59 83.62 1,547,970 +0.75(+0.90%)
Feb 14, 2005 84.11 84.12 82.51 82.87 2,764,731 -1.46(-1.73%)
Feb 11, 2005 83.23 84.82 83.11 84.34 1,629,204 +1.33(+1.60%)
Feb 10, 2005 83.35 83.64 82.74 83.01 1,407,003 -0.17(-0.21%)
Feb 09, 2005 83.02 83.81 82.87 83.18 2,298,016 -0.10(-0.12%)
Feb 08, 2005 82.69 83.34 81.83 83.29 3,067,585 +0.59(+0.72%)
Feb 07, 2005 82.77 83.11 82.44 82.69 1,588,297 -0.22(-0.27%)
Feb 04, 2005 81.57 82.92 81.35 82.92 4,073,650 +1.66(+2.04%)
Feb 03, 2005 82.11 82.11 80.96 81.26 2,312,891 -0.84(-1.03%)
Feb 02, 2005 82.18 82.54 81.83 82.10 1,840,132 -0.27(-0.32%)
Feb 01, 2005 82.61 82.61 82.07 82.37 1,401,308 +0.06(+0.07%)
Jan 31, 2005 81.71 82.52 81.40 82.31 2,147,983 +1.05(+1.29%)
Jan 28, 2005 81.04 81.33 80.27 81.26 1,670,692 +0.22(+0.28%)
Jan 27, 2005 81.42 81.75 80.32 81.03 2,256,411 -0.24(-0.30%)
Jan 26, 2005 81.66 81.82 80.70 81.27 2,476,172 -0.05(-0.06%)
Jan 25, 2005 80.24 81.66 79.64 81.32 3,285,603 +1.78(+2.24%)
Jan 24, 2005 78.82 80.10 78.50 79.54 3,392,171 +1.81(+2.32%)
Jan 21, 2005 78.63 79.19 77.23 77.74 3,651,677 -1.06(-1.34%)
Jan 20, 2005 80.15 80.57 78.61 78.79 3,134,641 -1.45(-1.80%)
Jan 19, 2005 80.91 81.49 80.09 80.24 2,574,257 -0.52(-0.64%)
Jan 18, 2005 80.30 81.65 80.11 80.76 2,267,335 +0.46(+0.57%)
Jan 14, 2005 80.84 81.07 80.02 80.30 2,522,193 -0.38(-0.47%)
Jan 13, 2005 81.56 82.04 80.50 80.68 3,618,904 -0.61(-0.75%)
Jan 12, 2005 81.22 82.00 80.45 81.29 4,865,649 -0.81(-0.99%)
Jan 11, 2005 81.92 82.45 81.90 82.10 2,632,364 -0.15(-0.19%)
Jan 10, 2005 81.67 82.46 81.67 82.25 2,503,482 +0.59(+0.72%)
Jan 07, 2005 82.86 83.89 81.45 81.67 3,735,700 -0.24(-0.29%)
Jan 06, 2005 82.21 82.59 81.75 81.91 2,376,228 -0.30(-0.37%)
Jan 05, 2005 82.54 82.80 81.88 82.21 2,715,805 -0.10(-0.13%)
Jan 04, 2005 83.81 84.04 82.18 82.31 2,936,844 -1.50(-1.79%)
Jan 03, 2005 85.29 85.45 83.79 83.81 1,721,594 -0.94(-1.11%)
Dec 31, 2004 85.14 85.19 84.64 84.75 792,812 -0.40(-0.46%)
Dec 30, 2004 85.57 85.83 84.83 85.14 946,330 -0.41(-0.48%)
Dec 29, 2004 85.56 85.63 84.92 85.56 980,962 +0.45(+0.53%)
Dec 28, 2004 84.41 85.11 84.32 85.11 1,828,976 +0.95(+1.12%)
Dec 27, 2004 85.53 85.55 84.16 84.16 1,780,166 -0.82(-0.96%)
Dec 23, 2004 85.88 85.88 84.54 84.98 1,867,094 -0.75(-0.87%)
Dec 22, 2004 86.31 86.37 85.52 85.73 2,234,331 -0.77(-0.90%)
Dec 21, 2004 86.82 86.84 86.16 86.50 2,040,021 +0.38(+0.44%)
Dec 20, 2004 86.04 86.58 85.73 86.13 2,275,470 +0.07(+0.08%)
Dec 17, 2004 84.16 86.10 84.16 86.06 3,703,160 +1.98(+2.35%)
Dec 16, 2004 83.04 84.11 82.02 84.08 5,979,444 -0.89(-1.05%)
Dec 15, 2004 85.79 86.31 84.86 84.97 2,737,421 -0.65(-0.75%)
Dec 14, 2004 85.67 85.94 85.35 85.62 1,580,045 +0.26(+0.30%)
Dec 13, 2004 85.62 85.69 84.93 85.36 1,018,267 +0.30(+0.35%)
Dec 10, 2004 85.80 85.81 84.89 85.06 1,310,429 -0.65(-0.76%)
Dec 09, 2004 85.15 85.90 84.46 85.71 2,700,814 +0.50(+0.59%)
Dec 08, 2004 84.16 85.27 84.11 85.21 3,710,946 +2.38(+2.88%)
Dec 07, 2004 83.92 84.37 82.81 82.83 1,250,462 -1.01(-1.20%)
Dec 06, 2004 83.04 84.13 83.02 83.84 1,268,708 +0.63(+0.75%)
Dec 03, 2004 83.40 83.95 82.65 83.21 1,874,183 -0.18(-0.22%)
Dec 02, 2004 82.55 84.06 82.29 83.39 1,918,461 +0.83(+1.01%)
Dec 01, 2004 81.78 82.68 81.76 82.55 1,612,934 +0.78(+0.96%)
Nov 30, 2004 82.22 82.24 81.69 81.77 2,000,392 -0.34(-0.42%)
Nov 29, 2004 82.89 83.15 81.59 82.12 2,480,588 -0.24(-0.29%)
Nov 26, 2004 82.31 82.52 82.05 82.36 616,399 +0.00(+0.00%)
Nov 24, 2004 82.18 82.79 82.17 82.36 1,244,884 +0.24(+0.29%)
Nov 23, 2004 82.13 82.27 81.42 82.12 1,265,803 +0.13(+0.16%)
Nov 22, 2004 81.23 82.10 81.06 81.99 1,377,833 +1.06(+1.31%)
Nov 19, 2004 81.94 81.94 80.52 80.93 1,484,518 -0.63(-0.77%)
Nov 18, 2004 81.53 81.74 81.23 81.56 856,497 +0.28(+0.35%)
Nov 17, 2004 80.84 81.95 80.84 81.27 1,969,130 +0.61(+0.76%)
Nov 16, 2004 81.71 81.72 80.28 80.66 1,703,116 -1.05(-1.28%)
Nov 15, 2004 82.20 82.30 81.37 81.71 1,600,034 -0.35(-0.43%)
Nov 12, 2004 81.57 82.09 80.75 82.06 2,175,178 +0.49(+0.60%)
Nov 11, 2004 80.28 81.74 80.07 81.57 2,032,350 +1.88(+2.35%)
Nov 10, 2004 79.98 80.33 79.28 79.70 1,347,734 +0.00(+0.00%)
Nov 09, 2004 80.11 80.82 79.51 79.70 1,369,698 -0.60(-0.75%)
Nov 08, 2004 79.30 80.48 79.16 80.30 1,645,009 +1.19(+1.50%)
Nov 05, 2004 78.81 79.69 78.68 79.11 1,397,473 +0.40(+0.50%)
Nov 04, 2004 77.78 78.94 77.62 78.72 2,727,427 +1.14(+1.46%)
Nov 03, 2004 78.91 79.09 77.13 77.58 2,641,661 -0.70(-0.89%)
Nov 02, 2004 78.05 79.10 77.24 78.28 3,150,562 +0.23(+0.30%)
Nov 01, 2004 78.41 78.85 77.56 78.05 2,134,851 -0.36(-0.46%)
Oct 29, 2004 77.88 78.41 77.77 78.41 2,121,370 +0.49(+0.63%)
Oct 28, 2004 77.27 77.92 76.31 77.92 1,999,346 +0.65(+0.85%)
Oct 27, 2004 76.25 77.49 75.83 77.26 1,900,680 +1.02(+1.33%)
Oct 26, 2004 74.90 76.25 74.61 76.25 1,997,835 +1.44(+1.92%)
Oct 25, 2004 75.21 75.71 74.60 74.81 2,245,487 -0.72(-0.96%)
Oct 22, 2004 76.98 77.44 75.45 75.53 1,963,900 -1.44(-1.87%)
Oct 21, 2004 75.61 77.41 75.61 76.97 3,278,514 +1.36(+1.80%)
Oct 20, 2004 74.52 75.61 74.25 75.61 1,627,461 +1.09(+1.47%)
Oct 19, 2004 74.78 75.74 74.52 74.52 1,745,186 -0.26(-0.35%)
Oct 18, 2004 74.18 74.97 73.42 74.78 1,632,342 +0.60(+0.81%)
Oct 15, 2004 73.23 74.41 73.23 74.17 3,220,988 +1.03(+1.41%)
Oct 14, 2004 73.42 73.72 72.89 73.14 1,490,677 +0.06(+0.08%)
Oct 13, 2004 74.90 75.36 72.77 73.08 2,211,901 -1.69(-2.26%)
Oct 12, 2004 74.40 74.84 73.73 74.77 1,257,668 +0.38(+0.51%)
Oct 11, 2004 74.30 74.67 73.79 74.39 906,237 +0.44(+0.59%)
Oct 08, 2004 74.73 74.73 73.59 73.95 1,276,727 -0.78(-1.05%)
Oct 07, 2004 75.55 75.72 74.60 74.73 1,382,017 -1.24(-1.63%)
Oct 06, 2004 75.36 76.02 75.24 75.97 1,142,500 +0.77(+1.03%)
Oct 05, 2004 75.41 75.68 74.88 75.20 1,408,049 -0.22(-0.29%)
Oct 04, 2004 74.84 75.54 74.71 75.41 2,012,478 +1.19(+1.60%)
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.