Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 72.19 72.47 71.16 71.16 1,456,977 -1.21(-1.67%)
Jul 28, 2005 71.86 72.57 71.69 72.37 1,328,413 +0.71(+0.99%)
Jul 27, 2005 71.78 72.38 71.48 71.66 1,844,677 +0.03(+0.04%)
Jul 26, 2005 71.09 71.92 70.35 71.64 1,654,195 +0.63(+0.89%)
Jul 25, 2005 71.87 72.18 70.95 71.00 2,361,532 -1.02(-1.41%)
Jul 22, 2005 72.28 72.28 71.19 72.02 1,922,903 +0.11(+0.15%)
Jul 21, 2005 71.53 72.68 70.76 71.91 3,440,735 +0.52(+0.72%)
Jul 20, 2005 69.17 71.72 69.10 71.39 3,617,629 +1.86(+2.68%)
Jul 19, 2005 69.90 70.20 69.44 69.53 2,245,257 +0.04(+0.06%)
Jul 18, 2005 70.19 70.27 69.46 69.49 1,375,325 -0.79(-1.12%)
Jul 15, 2005 70.75 70.75 69.89 70.27 1,722,967 -0.30(-0.43%)
Jul 14, 2005 70.75 71.29 70.33 70.58 2,124,847 -0.08(-0.11%)
Jul 13, 2005 69.99 70.82 69.65 70.66 1,566,398 +0.67(+0.96%)
Jul 12, 2005 70.90 70.90 69.92 69.99 2,027,361 -0.89(-1.25%)
Jul 11, 2005 71.30 71.51 70.60 70.88 2,480,879 -0.18(-0.25%)
Jul 08, 2005 70.19 71.51 69.90 71.05 2,737,298 +0.96(+1.38%)
Jul 07, 2005 68.97 70.30 68.12 70.09 2,116,930 +0.45(+0.64%)
Jul 06, 2005 69.97 70.18 69.54 69.64 2,211,462 -0.60(-0.86%)
Jul 05, 2005 69.39 70.50 68.80 70.24 3,001,160 +0.64(+0.92%)
Jul 01, 2005 68.96 69.94 68.87 69.60 2,432,786 +1.04(+1.52%)
Jun 30, 2005 70.54 70.54 68.53 68.56 3,206,177 -1.51(-2.16%)
Jun 29, 2005 69.56 70.55 69.15 70.07 5,164,648 +1.05(+1.52%)
Jun 28, 2005 68.00 69.14 68.00 69.02 2,956,730 +1.22(+1.80%)
Jun 27, 2005 67.79 68.59 67.39 67.80 2,956,021 +0.02(+0.03%)
Jun 24, 2005 68.97 68.97 67.32 67.79 6,015,556 -0.57(-0.83%)
Jun 23, 2005 72.57 72.57 68.21 68.35 14,223,432 -6.22(-8.34%)
Jun 22, 2005 74.84 75.14 73.84 74.57 1,336,567 -0.09(-0.12%)
Jun 21, 2005 74.73 74.98 73.96 74.67 2,622,205 +0.35(+0.47%)
Jun 20, 2005 74.04 74.64 73.21 74.32 2,597,744 +0.42(+0.57%)
Jun 17, 2005 74.07 74.19 73.40 73.90 1,926,802 +0.52(+0.70%)
Jun 16, 2005 73.20 73.51 72.46 73.38 1,946,417 +0.33(+0.45%)
Jun 15, 2005 72.76 73.30 71.85 73.05 2,875,078 +0.97(+1.35%)
Jun 14, 2005 73.55 73.58 71.98 72.08 2,469,299 -1.29(-1.76%)
Jun 13, 2005 73.12 74.22 72.44 73.37 2,048,749 +0.22(+0.30%)
Jun 10, 2005 73.87 74.13 73.13 73.15 3,609,830 -1.00(-1.35%)
Jun 09, 2005 75.32 75.33 72.25 74.15 7,079,280 -1.76(-2.32%)
Jun 08, 2005 76.25 76.30 75.69 75.91 2,380,557 -0.22(-0.29%)
Jun 07, 2005 76.95 77.21 76.10 76.13 1,842,314 -0.46(-0.60%)
Jun 06, 2005 76.64 76.90 76.27 76.59 1,219,583 -0.16(-0.21%)
Jun 03, 2005 76.88 77.37 76.53 76.75 1,318,015 -0.47(-0.61%)
Jun 02, 2005 76.34 77.35 76.05 77.22 1,409,829 +0.90(+1.18%)
Jun 01, 2005 75.58 76.76 75.06 76.33 2,149,898 +0.65(+0.86%)
May 31, 2005 76.07 76.20 75.18 75.67 1,724,149 -0.39(-0.51%)
May 27, 2005 76.45 76.56 75.71 76.06 1,372,489 -0.38(-0.50%)
May 26, 2005 75.50 76.78 75.32 76.44 1,779,686 +1.38(+1.84%)
May 25, 2005 75.05 75.23 74.55 75.06 1,421,646 +0.02(+0.02%)
May 24, 2005 75.09 75.25 74.02 75.05 2,238,995 -0.04(-0.06%)
May 23, 2005 74.87 76.02 74.74 75.09 1,551,627 +0.36(+0.48%)
May 20, 2005 75.72 75.78 74.37 74.73 1,452,250 -0.77(-1.02%)
May 19, 2005 75.41 75.90 74.82 75.50 998,378 +0.09(+0.12%)
May 18, 2005 74.26 75.67 73.98 75.41 1,555,645 +1.34(+1.81%)
May 17, 2005 72.78 74.28 72.44 74.07 1,629,026 +0.90(+1.23%)
May 16, 2005 71.92 73.22 71.83 73.18 2,137,609 +1.57(+2.20%)
May 13, 2005 72.22 72.35 71.10 71.60 2,518,692 -0.62(-0.86%)
May 12, 2005 74.13 74.18 71.69 72.22 2,469,062 -1.91(-2.58%)
May 11, 2005 74.17 75.02 73.52 74.13 2,718,391 +0.97(+1.33%)
May 10, 2005 73.80 74.03 73.00 73.16 1,889,462 -1.03(-1.39%)
May 09, 2005 73.67 74.51 73.37 74.19 1,574,551 +0.82(+1.12%)
May 06, 2005 73.92 74.12 73.08 73.37 1,072,585 -0.41(-0.56%)
May 05, 2005 73.24 74.13 73.22 73.79 1,705,006 +0.55(+0.75%)
May 04, 2005 72.02 73.30 71.60 73.24 1,893,716 +1.40(+1.96%)
May 03, 2005 72.69 72.93 71.80 71.83 1,674,401 -0.95(-1.30%)
May 02, 2005 71.76 72.78 71.59 72.78 1,910,850 +0.89(+1.24%)
Apr 29, 2005 71.09 71.89 70.61 71.89 1,489,118 +1.09(+1.54%)
Apr 28, 2005 71.33 72.03 70.76 70.80 1,719,422 -1.21(-1.68%)
Apr 27, 2005 71.51 72.36 70.46 72.01 2,391,428 +0.39(+0.54%)
Apr 26, 2005 72.86 73.13 71.53 71.62 2,102,868 -1.13(-1.56%)
Apr 25, 2005 72.46 73.62 72.46 72.75 1,562,617 +0.30(+0.42%)
Apr 22, 2005 73.20 73.62 71.98 72.45 2,807,369 -1.26(-1.71%)
Apr 21, 2005 71.88 73.87 71.55 73.71 2,917,500 +2.89(+4.07%)
Apr 20, 2005 71.72 71.82 70.33 70.82 2,987,690 -1.15(-1.60%)
Apr 19, 2005 71.82 72.28 71.09 71.98 2,272,081 +0.25(+0.34%)
Apr 18, 2005 71.26 72.37 70.45 71.73 2,889,140 +0.69(+0.96%)
Apr 15, 2005 72.57 73.35 70.52 71.04 4,910,356 -1.89(-2.59%)
Apr 14, 2005 75.53 75.69 72.50 72.93 4,296,606 -2.60(-3.44%)
Apr 13, 2005 77.36 77.37 74.99 75.53 2,260,973 -2.17(-2.80%)
Apr 12, 2005 76.59 77.89 75.41 77.70 2,582,265 +0.96(+1.25%)
Apr 11, 2005 77.35 77.82 76.67 76.75 1,608,229 -0.28(-0.36%)
Apr 08, 2005 78.50 78.51 76.88 77.03 1,815,136 -1.60(-2.03%)
Apr 07, 2005 78.75 78.96 77.86 78.63 1,692,953 -0.17(-0.21%)
Apr 06, 2005 78.62 79.58 78.39 78.80 1,061,596 +0.19(+0.24%)
Apr 05, 2005 78.59 79.18 78.31 78.61 948,276 +0.01(+0.01%)
Apr 04, 2005 78.15 78.87 77.44 78.60 1,621,818 +0.45(+0.57%)
Apr 01, 2005 79.61 80.37 77.87 78.15 2,954,722 -1.35(-1.70%)
Mar 31, 2005 80.24 80.52 79.18 79.51 1,603,266 -0.89(-1.11%)
Mar 30, 2005 79.13 80.55 79.13 80.40 1,307,616 +1.51(+1.92%)
Mar 29, 2005 79.63 79.94 78.61 78.88 2,076,754 -1.18(-1.47%)
Mar 28, 2005 79.56 80.46 79.56 80.06 1,247,706 +0.60(+0.76%)
Mar 24, 2005 79.75 80.25 79.42 79.46 1,275,948 +0.02(+0.02%)
Mar 23, 2005 79.30 79.76 78.49 79.44 1,798,947 -0.66(-0.82%)
Mar 22, 2005 80.35 81.66 80.10 80.10 1,803,556 -0.14(-0.18%)
Mar 21, 2005 80.82 81.24 79.52 80.24 2,269,718 -1.11(-1.36%)
Mar 18, 2005 82.03 82.24 80.58 81.35 3,977,324 -0.60(-0.73%)
Mar 17, 2005 81.23 83.26 80.41 81.95 3,312,999 -0.08(-0.09%)
Mar 16, 2005 83.54 83.87 81.55 82.03 2,755,022 -1.44(-1.72%)
Mar 15, 2005 85.26 85.63 83.46 83.47 2,245,021 -1.65(-1.94%)
Mar 14, 2005 84.98 85.39 84.20 85.12 2,001,601 +0.72(+0.85%)
Mar 11, 2005 83.88 84.79 83.65 84.40 1,197,722 +0.52(+0.62%)
Mar 10, 2005 84.12 84.36 83.36 83.88 1,490,300 -0.38(-0.45%)
Mar 09, 2005 84.84 84.97 84.24 84.26 1,177,634 -0.98(-1.15%)
Mar 08, 2005 85.47 85.93 85.06 85.25 1,158,846 -0.69(-0.81%)
Mar 07, 2005 84.35 86.21 84.07 85.94 2,108,658 +1.65(+1.96%)
Mar 04, 2005 83.07 84.62 83.05 84.29 1,496,326 +1.41(+1.71%)
Mar 03, 2005 82.34 82.96 81.87 82.88 1,592,276 +0.65(+0.79%)
Mar 02, 2005 82.51 82.81 81.89 82.22 1,391,750 -0.80(-0.96%)
Mar 01, 2005 82.80 83.20 82.62 83.02 1,339,993 +0.27(+0.33%)
Feb 28, 2005 83.15 83.70 82.27 82.75 1,779,095 -0.56(-0.67%)
Feb 25, 2005 82.67 83.48 82.46 83.31 1,448,705 +0.61(+0.74%)
Feb 24, 2005 81.76 82.80 81.16 82.70 1,127,414 +0.91(+1.12%)
Feb 23, 2005 80.94 82.16 80.94 81.78 1,310,925 +0.85(+1.05%)
Feb 22, 2005 82.12 82.38 80.84 80.94 1,422,827 -1.45(-1.76%)
Feb 18, 2005 82.77 83.10 81.95 82.38 1,202,567 -0.34(-0.41%)
Feb 17, 2005 83.06 83.28 82.06 82.72 1,209,066 -0.51(-0.61%)
Feb 16, 2005 82.16 83.45 81.94 83.23 1,612,601 +0.99(+1.20%)
Feb 15, 2005 81.90 82.26 81.23 82.24 1,573,961 +0.74(+0.90%)
Feb 14, 2005 82.72 82.73 81.15 81.50 2,811,151 -1.44(-1.73%)
Feb 11, 2005 81.86 83.42 81.73 82.94 1,656,558 +1.30(+1.60%)
Feb 10, 2005 81.98 82.26 81.37 81.64 1,430,626 -0.17(-0.21%)
Feb 09, 2005 81.65 82.43 81.50 81.81 2,336,599 -0.10(-0.12%)
Feb 08, 2005 81.33 81.96 80.48 81.91 3,119,089 +0.58(+0.72%)
Feb 07, 2005 81.40 81.74 81.08 81.33 1,614,964 -0.22(-0.27%)
Feb 04, 2005 80.23 81.55 80.01 81.55 4,142,046 +1.63(+2.04%)
Feb 03, 2005 80.75 80.75 79.63 79.91 2,351,724 -0.83(-1.03%)
Feb 02, 2005 80.82 81.17 80.48 80.74 1,871,028 -0.26(-0.32%)
Feb 01, 2005 81.24 81.24 80.72 81.01 1,424,836 +0.06(+0.07%)
Jan 31, 2005 80.36 81.16 80.06 80.95 2,184,048 +1.03(+1.29%)
Jan 28, 2005 79.70 79.99 78.95 79.91 1,698,743 +0.22(+0.28%)
Jan 27, 2005 80.07 80.40 78.99 79.69 2,294,296 -0.24(-0.30%)
Jan 26, 2005 80.31 80.47 79.36 79.93 2,517,746 -0.05(-0.06%)
Jan 25, 2005 78.91 80.31 78.32 79.98 3,340,767 +1.75(+2.24%)
Jan 24, 2005 77.52 78.78 77.20 78.23 3,449,125 +1.78(+2.32%)
Jan 21, 2005 77.33 77.88 75.95 76.45 3,712,988 -1.04(-1.34%)
Jan 20, 2005 78.83 79.24 77.31 77.49 3,187,271 -1.42(-1.80%)
Jan 19, 2005 79.58 80.14 78.77 78.91 2,617,478 -0.51(-0.64%)
Jan 18, 2005 78.97 80.30 78.79 79.42 2,305,404 +0.45(+0.57%)
Jan 14, 2005 79.51 79.74 78.70 78.97 2,564,540 -0.37(-0.47%)
Jan 13, 2005 80.21 80.68 79.17 79.35 3,679,665 -0.60(-0.75%)
Jan 12, 2005 79.88 80.65 79.13 79.95 4,947,342 -0.80(-0.99%)
Jan 11, 2005 80.57 81.09 80.55 80.74 2,676,561 -0.15(-0.19%)
Jan 10, 2005 80.32 81.10 80.32 80.90 2,545,515 +0.58(+0.72%)
Jan 07, 2005 81.50 82.50 80.11 80.32 3,798,421 -0.24(-0.29%)
Jan 06, 2005 80.85 81.23 80.40 80.56 2,416,124 -0.30(-0.37%)
Jan 05, 2005 81.17 81.44 80.53 80.85 2,761,403 -0.10(-0.13%)
Jan 04, 2005 82.43 82.66 80.82 80.95 2,986,154 -1.47(-1.79%)
Jan 03, 2005 83.88 84.03 82.40 82.43 1,750,499 -0.92(-1.11%)
Dec 31, 2004 83.74 83.78 83.24 83.35 806,123 -0.39(-0.46%)
Dec 30, 2004 84.15 84.42 83.43 83.74 962,219 -0.41(-0.48%)
Dec 29, 2004 84.14 84.21 83.52 84.14 997,432 +0.44(+0.53%)
Dec 28, 2004 83.02 83.70 82.93 83.70 1,859,684 +0.93(+1.12%)
Dec 27, 2004 84.12 84.14 82.77 82.77 1,810,055 -0.80(-0.96%)
Dec 23, 2004 84.46 84.46 83.15 83.58 1,898,442 -0.74(-0.87%)
Dec 22, 2004 84.88 84.94 84.11 84.31 2,271,845 -0.76(-0.90%)
Dec 21, 2004 85.39 85.41 84.74 85.08 2,074,272 +0.37(+0.44%)
Dec 20, 2004 84.62 85.15 84.31 84.70 2,313,675 +0.07(+0.08%)
Dec 17, 2004 82.77 84.68 82.77 84.64 3,765,335 +1.95(+2.35%)
Dec 16, 2004 81.67 82.72 80.67 82.69 6,079,838 -0.88(-1.05%)
Dec 15, 2004 84.37 84.88 83.46 83.57 2,783,382 -0.63(-0.75%)
Dec 14, 2004 84.25 84.53 83.94 84.20 1,606,574 +0.25(+0.30%)
Dec 13, 2004 84.20 84.27 83.53 83.95 1,035,363 +0.30(+0.35%)
Dec 10, 2004 84.38 84.39 83.48 83.65 1,332,431 -0.64(-0.76%)
Dec 09, 2004 83.75 84.48 83.06 84.30 2,746,160 +0.49(+0.59%)
Dec 08, 2004 82.77 83.87 82.72 83.81 3,773,252 +2.34(+2.88%)
Dec 07, 2004 82.54 82.98 81.45 81.46 1,271,458 -0.99(-1.20%)
Dec 06, 2004 81.67 82.74 81.65 82.45 1,290,010 +0.62(+0.75%)
Dec 03, 2004 82.02 82.56 81.28 81.83 1,905,650 -0.18(-0.22%)
Dec 02, 2004 81.19 82.67 80.93 82.01 1,950,671 +0.82(+1.01%)
Dec 01, 2004 80.43 81.32 80.41 81.19 1,640,015 +0.77(+0.96%)
Nov 30, 2004 80.86 80.89 80.35 80.42 2,033,978 -0.34(-0.42%)
Nov 29, 2004 81.52 81.78 80.24 80.76 2,522,237 -0.24(-0.29%)
Nov 26, 2004 80.95 81.16 80.69 81.00 626,748 +0.00(+0.00%)
Nov 24, 2004 80.82 81.42 80.81 81.00 1,265,786 +0.24(+0.29%)
Nov 23, 2004 80.78 80.91 80.07 80.76 1,287,055 +0.13(+0.16%)
Nov 22, 2004 79.89 80.74 79.72 80.63 1,400,967 +1.04(+1.31%)
Nov 19, 2004 80.59 80.59 79.19 79.59 1,509,442 -0.62(-0.77%)
Nov 18, 2004 80.18 80.39 79.89 80.21 870,877 +0.28(+0.35%)
Nov 17, 2004 79.51 80.60 79.51 79.93 2,002,191 +0.60(+0.76%)
Nov 16, 2004 80.36 80.37 78.96 79.33 1,731,711 -1.03(-1.28%)
Nov 15, 2004 80.84 80.94 80.02 80.36 1,626,899 -0.35(-0.43%)
Nov 12, 2004 80.23 80.73 79.41 80.71 2,211,699 +0.48(+0.60%)
Nov 11, 2004 78.96 80.39 78.75 80.23 2,066,473 +1.84(+2.35%)
Nov 10, 2004 78.66 79.00 77.98 78.38 1,370,362 +0.00(+0.00%)
Nov 09, 2004 78.79 79.48 78.20 78.38 1,392,695 -0.59(-0.75%)
Nov 08, 2004 77.99 79.15 77.85 78.97 1,672,629 +1.17(+1.50%)
Nov 05, 2004 77.51 78.37 77.38 77.81 1,420,937 +0.39(+0.50%)
Nov 04, 2004 76.49 77.64 76.33 77.42 2,773,220 +1.12(+1.46%)
Nov 03, 2004 77.60 77.78 75.86 76.30 2,686,014 -0.69(-0.89%)
Nov 02, 2004 76.77 77.79 75.96 76.99 3,203,459 +0.23(+0.30%)
Nov 01, 2004 77.11 77.54 76.28 76.76 2,170,695 -0.36(-0.46%)
Oct 29, 2004 76.60 77.11 76.49 77.11 2,156,988 +0.48(+0.63%)
Oct 28, 2004 76.00 76.63 75.05 76.63 2,032,914 +0.64(+0.85%)
Oct 27, 2004 74.99 76.22 74.57 75.99 1,932,592 +1.00(+1.33%)
Oct 26, 2004 73.66 74.99 73.38 74.99 2,031,378 +1.41(+1.92%)
Oct 25, 2004 73.96 74.46 73.36 73.57 2,283,188 -0.71(-0.96%)
Oct 22, 2004 75.71 76.16 74.20 74.29 1,996,874 -1.41(-1.87%)
Oct 21, 2004 74.36 76.13 74.36 75.70 3,333,559 +1.34(+1.80%)
Oct 20, 2004 73.29 74.36 73.02 74.36 1,654,786 +1.07(+1.47%)
Oct 19, 2004 73.54 74.49 73.29 73.29 1,774,487 -0.25(-0.35%)
Oct 18, 2004 72.96 73.74 72.21 73.54 1,659,749 +0.59(+0.81%)
Oct 15, 2004 72.02 73.19 72.02 72.95 3,275,068 +1.02(+1.41%)
Oct 14, 2004 72.21 72.50 71.69 71.93 1,515,705 +0.06(+0.08%)
Oct 13, 2004 73.67 74.12 71.57 71.87 2,249,039 -1.66(-2.26%)
Oct 12, 2004 73.17 73.60 72.52 73.53 1,278,784 +0.37(+0.51%)
Oct 11, 2004 73.08 73.44 72.57 73.16 921,452 +0.43(+0.59%)
Oct 08, 2004 73.50 73.50 72.37 72.73 1,298,163 -0.77(-1.05%)
Oct 07, 2004 74.30 74.47 73.37 73.50 1,405,221 -1.22(-1.63%)
Oct 06, 2004 74.12 74.77 74.00 74.72 1,161,682 +0.76(+1.03%)
Oct 05, 2004 74.17 74.43 73.64 73.96 1,431,690 -0.21(-0.29%)
Oct 04, 2004 73.61 74.29 73.47 74.17 2,046,267 +1.17(+1.60%)
Oct 01, 2004 72.76 73.46 72.53 73.00 1,980,685 +0.48(+0.67%)
Sep 30, 2004 71.98 72.74 71.49 72.52 2,282,007 +0.55(+0.76%)
Sep 29, 2004 72.06 72.06 71.20 71.97 1,688,699 -0.14(-0.19%)
Sep 28, 2004 72.39 72.55 71.68 72.10 1,303,126 -0.17(-0.23%)
Sep 27, 2004 71.64 72.48 71.35 72.27 1,968,278 +0.69(+0.96%)
Sep 24, 2004 70.66 71.95 70.66 71.59 2,239,349 +0.53(+0.75%)
Sep 23, 2004 71.26 71.79 70.84 71.05 3,090,493 -1.06(-1.47%)
Sep 22, 2004 73.78 74.05 71.62 72.11 5,569,128 -2.94(-3.92%)
Sep 21, 2004 74.34 75.15 74.07 75.06 2,630,122 +0.12(+0.16%)
Sep 20, 2004 74.48 75.23 74.30 74.94 2,200,827 +0.37(+0.50%)
Sep 17, 2004 73.96 74.57 73.91 74.57 2,424,987 +0.94(+1.28%)
Sep 16, 2004 72.84 73.63 72.61 73.63 1,278,075 +0.95(+1.30%)
Sep 15, 2004 73.06 73.23 72.58 72.68 1,439,961 -0.38(-0.52%)
Sep 14, 2004 73.20 73.21 72.54 73.06 1,773,305 -0.14(-0.20%)
Sep 13, 2004 72.76 73.35 72.43 73.20 1,684,800 +0.71(+0.98%)
Sep 10, 2004 71.64 72.64 71.43 72.49 2,458,546 +1.45(+2.04%)
Sep 09, 2004 71.17 71.26 70.70 71.04 1,265,904 +0.10(+0.14%)
Sep 08, 2004 71.01 71.25 70.82 70.94 1,087,120 -0.31(-0.44%)
Sep 07, 2004 70.66 71.37 70.66 71.26 1,456,032 +1.01(+1.43%)
Sep 03, 2004 70.45 70.68 69.95 70.25 994,242 -0.27(-0.38%)
Sep 02, 2004 69.82 70.66 69.74 70.52 1,788,785 +0.89(+1.28%)
Sep 01, 2004 69.65 70.16 69.29 69.63 2,035,514 +0.25(+0.35%)
Aug 31, 2004 69.10 69.50 68.77 69.39 1,426,727 +0.63(+0.91%)
Aug 30, 2004 68.55 69.34 68.55 68.76 1,284,456 -0.07(-0.10%)
Aug 27, 2004 69.21 69.38 68.67 68.83 1,594,285 -0.18(-0.26%)
Aug 26, 2004 69.44 69.77 68.53 69.01 1,904,469 -0.40(-0.57%)
Aug 25, 2004 69.34 69.89 68.83 69.40 1,869,965 +0.25(+0.35%)
Aug 24, 2004 68.80 69.44 68.56 69.16 2,487,614 +0.65(+0.95%)
Aug 23, 2004 68.89 69.68 67.85 68.51 4,073,037 +1.40(+2.08%)
Aug 20, 2004 66.59 67.24 65.97 67.11 1,528,821 +0.59(+0.89%)
Aug 19, 2004 66.97 67.18 66.09 66.52 953,002 -0.59(-0.88%)
Aug 18, 2004 66.54 67.20 66.25 67.11 1,031,464 +0.57(+0.85%)
Aug 17, 2004 66.79 67.34 66.41 66.54 1,357,718 +0.05(+0.08%)
Aug 16, 2004 64.74 66.49 64.74 66.49 1,865,711 +1.81(+2.80%)
Aug 13, 2004 65.46 65.87 64.53 64.68 1,293,200 -0.78(-1.19%)
Aug 12, 2004 66.43 66.49 64.88 65.46 1,459,931 -1.13(-1.70%)
Aug 11, 2004 66.64 66.97 65.65 66.59 1,872,682 -0.27(-0.41%)
Aug 10, 2004 65.69 66.86 65.63 66.86 1,245,698 +1.43(+2.19%)
Aug 09, 2004 65.96 66.36 65.43 65.43 1,300,526 -0.69(-1.05%)
Aug 06, 2004 66.26 66.60 65.59 66.13 2,022,870 -0.94(-1.40%)
Aug 05, 2004 69.12 69.12 67.07 67.07 1,861,220 -1.89(-2.74%)
Aug 04, 2004 68.84 69.39 68.30 68.95 1,546,310 -0.28(-0.40%)
Aug 03, 2004 69.78 70.07 69.07 69.23 1,077,785 -0.54(-0.78%)
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.