Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 74.87 75.19 74.36 74.96 1,390,578 +0.10(+0.14%)
Sep 29, 2005 73.56 75.08 72.87 74.86 2,694,566 +1.51(+2.06%)
Sep 28, 2005 72.58 73.76 72.70 73.35 2,249,636 +0.77(+1.07%)
Sep 27, 2005 72.24 72.76 71.91 72.57 2,271,022 +0.58(+0.80%)
Sep 26, 2005 72.06 72.36 71.71 72.00 3,186,568 +0.50(+0.70%)
Sep 23, 2005 71.50 72.16 71.18 71.50 2,637,845 -0.20(-0.28%)
Sep 22, 2005 71.07 72.05 70.69 71.69 3,276,995 +0.15(+0.22%)
Sep 21, 2005 69.59 71.90 70.26 71.54 8,397,287 +5.29(+7.99%)
Sep 20, 2005 67.49 67.49 66.08 66.25 3,687,985 -0.80(-1.19%)
Sep 19, 2005 68.42 68.66 66.90 67.05 3,247,008 -1.94(-2.82%)
Sep 16, 2005 69.04 69.12 68.18 68.99 2,660,045 +0.40(+0.59%)
Sep 15, 2005 68.82 69.17 68.18 68.59 962,037 -0.07(-0.10%)
Sep 14, 2005 68.76 69.16 68.58 68.66 1,316,075 -0.19(-0.27%)
Sep 13, 2005 69.73 69.73 68.57 68.85 2,162,115 -0.89(-1.27%)
Sep 12, 2005 68.62 69.95 68.44 69.73 1,942,556 +1.11(+1.62%)
Sep 09, 2005 69.10 69.18 68.26 68.62 2,786,969 -0.46(-0.67%)
Sep 08, 2005 69.75 69.80 68.73 69.09 2,219,532 -0.73(-1.05%)
Sep 07, 2005 70.06 70.30 69.65 69.82 1,340,251 -0.17(-0.25%)
Sep 06, 2005 69.35 70.39 69.35 69.99 1,641,519 +0.72(+1.04%)
Sep 02, 2005 69.10 69.81 69.10 69.27 1,452,064 -0.03(-0.05%)
Sep 01, 2005 70.08 70.55 68.93 69.30 2,607,509 -0.77(-1.09%)
Aug 31, 2005 70.23 70.55 69.42 70.07 2,603,906 +0.06(+0.09%)
Aug 30, 2005 70.73 70.73 69.33 70.01 2,449,668 -0.71(-1.01%)
Aug 29, 2005 70.28 70.88 69.54 70.72 1,915,125 +0.45(+0.64%)
Aug 26, 2005 70.95 71.19 69.96 70.27 1,609,672 -0.66(-0.93%)
Aug 25, 2005 71.09 71.28 70.62 70.94 1,403,364 +0.06(+0.08%)
Aug 24, 2005 70.68 72.06 70.59 70.88 2,003,925 -0.11(-0.16%)
Aug 23, 2005 72.32 72.33 70.98 70.99 1,917,101 -1.14(-1.59%)
Aug 22, 2005 72.93 73.13 71.81 72.13 1,740,431 -0.80(-1.10%)
Aug 19, 2005 73.22 73.25 72.54 72.93 1,084,195 +0.07(+0.09%)
Aug 18, 2005 72.23 73.39 71.98 72.86 1,756,936 +0.42(+0.58%)
Aug 17, 2005 72.49 72.79 71.72 72.44 2,705,491 -0.14(-0.19%)
Aug 16, 2005 73.00 73.52 72.43 72.58 2,870,189 -0.60(-0.82%)
Aug 15, 2005 72.74 73.52 72.32 73.18 990,514 +0.35(+0.48%)
Aug 12, 2005 73.04 73.15 72.57 72.83 1,448,926 -0.60(-0.82%)
Aug 11, 2005 72.97 73.72 72.83 73.43 1,572,827 +0.47(+0.65%)
Aug 10, 2005 72.99 74.42 72.82 72.96 2,785,109 +0.15(+0.20%)
Aug 09, 2005 73.00 73.30 72.72 72.81 1,599,328 -0.02(-0.02%)
Aug 08, 2005 73.13 73.26 72.54 72.83 1,746,940 +0.04(+0.06%)
Aug 05, 2005 73.14 73.43 72.61 72.79 1,854,105 -0.34(-0.47%)
Aug 04, 2005 72.61 73.27 72.54 73.13 1,854,686 +0.30(+0.41%)
Aug 03, 2005 73.35 73.35 72.31 72.83 2,226,739 -0.73(-0.99%)
Aug 02, 2005 72.92 73.64 72.61 73.56 1,538,888 +0.64(+0.87%)
Aug 01, 2005 72.39 73.17 72.27 72.92 1,311,658 +0.58(+0.80%)
Jul 29, 2005 73.39 73.68 72.35 72.35 1,433,119 -1.23(-1.67%)
Jul 28, 2005 73.05 73.78 72.88 73.58 1,306,660 +0.72(+0.99%)
Jul 27, 2005 72.98 73.59 72.67 72.86 1,814,470 +0.03(+0.04%)
Jul 26, 2005 72.27 73.12 71.52 72.83 1,627,107 +0.65(+0.89%)
Jul 25, 2005 73.06 73.38 72.13 72.18 2,322,861 -1.03(-1.41%)
Jul 22, 2005 73.48 73.48 72.37 73.22 1,891,414 +0.11(+0.15%)
Jul 21, 2005 72.72 73.89 71.93 73.10 3,384,392 +0.52(+0.72%)
Jul 20, 2005 70.32 72.92 70.25 72.58 3,558,389 +1.89(+2.68%)
Jul 19, 2005 71.07 71.37 70.59 70.69 2,208,491 +0.04(+0.06%)
Jul 18, 2005 71.36 71.44 70.62 70.64 1,352,803 -0.80(-1.12%)
Jul 15, 2005 71.93 71.93 71.06 71.44 1,694,753 -0.31(-0.43%)
Jul 14, 2005 71.93 72.48 71.50 71.75 2,090,052 -0.08(-0.11%)
Jul 13, 2005 71.15 72.00 70.81 71.83 1,540,748 +0.68(+0.96%)
Jul 12, 2005 72.08 72.08 71.08 71.15 1,994,162 -0.90(-1.25%)
Jul 11, 2005 72.49 72.70 71.78 72.06 2,440,254 -0.18(-0.25%)
Jul 08, 2005 71.36 72.70 71.07 72.24 2,692,473 +0.98(+1.38%)
Jul 07, 2005 70.12 71.47 69.26 71.26 2,082,265 +0.46(+0.64%)
Jul 06, 2005 71.13 71.35 70.70 70.80 2,175,249 -0.61(-0.86%)
Jul 05, 2005 70.55 71.68 69.95 71.41 2,952,016 +0.65(+0.92%)
Jul 01, 2005 70.11 71.11 70.02 70.76 2,392,948 +1.06(+1.52%)
Jun 30, 2005 71.71 71.71 69.67 69.70 3,153,675 -1.54(-2.16%)
Jun 29, 2005 70.72 71.73 70.30 71.24 5,080,075 +1.07(+1.52%)
Jun 28, 2005 69.13 70.29 69.13 70.17 2,908,313 +1.24(+1.80%)
Jun 27, 2005 68.92 69.73 68.51 68.93 2,907,616 +0.02(+0.02%)
Jun 24, 2005 70.12 70.12 68.44 68.91 5,917,049 -0.58(-0.83%)
Jun 23, 2005 73.78 73.78 69.35 69.49 13,990,519 -6.32(-8.34%)
Jun 22, 2005 76.09 76.39 75.07 75.81 1,314,680 -0.09(-0.12%)
Jun 21, 2005 75.98 76.23 75.20 75.91 2,579,265 +0.35(+0.47%)
Jun 20, 2005 75.27 75.88 74.43 75.56 2,555,205 +0.43(+0.57%)
Jun 17, 2005 75.30 75.43 74.62 75.13 1,895,250 +0.52(+0.70%)
Jun 16, 2005 74.42 74.73 73.66 74.60 1,914,544 +0.34(+0.45%)
Jun 15, 2005 73.97 74.52 73.04 74.27 2,827,998 +0.99(+1.35%)
Jun 14, 2005 74.77 74.81 73.17 73.28 2,428,863 -1.32(-1.76%)
Jun 13, 2005 74.34 75.45 73.65 74.59 2,015,200 +0.22(+0.30%)
Jun 10, 2005 75.10 75.37 74.34 74.37 3,550,718 -1.02(-1.35%)
Jun 09, 2005 76.57 76.58 73.46 75.38 6,963,354 -1.79(-2.32%)
Jun 08, 2005 77.52 77.58 76.95 77.17 2,341,574 -0.22(-0.29%)
Jun 07, 2005 78.23 78.49 77.36 77.40 1,812,145 -0.46(-0.60%)
Jun 06, 2005 77.91 78.18 77.54 77.86 1,199,612 -0.16(-0.21%)
Jun 03, 2005 78.16 78.66 77.80 78.03 1,296,432 -0.48(-0.61%)
Jun 02, 2005 77.61 78.64 77.32 78.51 1,386,743 +0.91(+1.18%)
Jun 01, 2005 76.84 78.03 76.31 77.60 2,114,693 +0.66(+0.86%)
May 31, 2005 77.34 77.47 76.43 76.93 1,695,915 -0.40(-0.51%)
May 27, 2005 77.72 77.84 76.97 77.33 1,350,014 -0.39(-0.50%)
May 26, 2005 76.76 78.06 76.57 77.72 1,750,543 +1.40(+1.84%)
May 25, 2005 76.30 76.49 75.79 76.31 1,398,366 +0.02(+0.02%)
May 24, 2005 76.34 76.50 75.26 76.30 2,202,330 -0.04(-0.06%)
May 23, 2005 76.12 77.29 75.98 76.34 1,526,219 +0.36(+0.48%)
May 20, 2005 76.98 77.05 75.61 75.98 1,428,469 -0.78(-1.02%)
May 19, 2005 76.67 77.17 76.06 76.76 982,029 +0.09(+0.12%)
May 18, 2005 75.50 76.92 75.21 76.67 1,530,171 +1.36(+1.81%)
May 17, 2005 73.99 75.51 73.65 75.31 1,602,350 +0.91(+1.23%)
May 16, 2005 73.11 74.44 73.03 74.40 2,102,605 +1.60(+2.20%)
May 13, 2005 73.42 73.56 72.29 72.80 2,477,447 -0.63(-0.86%)
May 12, 2005 75.37 75.41 72.88 73.42 2,428,631 -1.94(-2.58%)
May 11, 2005 75.40 76.27 74.75 75.37 2,673,877 +0.99(+1.33%)
May 10, 2005 75.02 75.26 74.21 74.38 1,858,521 -1.05(-1.39%)
May 09, 2005 74.89 75.75 74.59 75.43 1,548,768 +0.83(+1.12%)
May 06, 2005 75.15 75.36 74.29 74.59 1,055,022 -0.42(-0.56%)
May 05, 2005 74.46 75.37 74.44 75.01 1,677,086 +0.56(+0.75%)
May 04, 2005 73.22 74.52 72.80 74.46 1,862,706 +1.43(+1.96%)
May 03, 2005 73.91 74.15 72.99 73.03 1,646,982 -0.96(-1.30%)
May 02, 2005 72.96 73.99 72.79 73.99 1,879,559 +0.90(+1.24%)
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%)
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.