Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 72.20 72.48 71.17 71.17 1,456,774 -1.21(-1.67%)
Jul 28, 2005 71.87 72.58 71.70 72.38 1,328,228 +0.71(+0.99%)
Jul 27, 2005 71.79 72.39 71.49 71.67 1,844,420 +0.03(+0.04%)
Jul 26, 2005 71.10 71.93 70.36 71.65 1,653,964 +0.63(+0.89%)
Jul 25, 2005 71.88 72.19 70.96 71.01 2,361,202 -1.02(-1.41%)
Jul 22, 2005 72.29 72.29 71.20 72.03 1,922,634 +0.11(+0.15%)
Jul 21, 2005 71.54 72.69 70.77 71.92 3,440,255 +0.52(+0.72%)
Jul 20, 2005 69.18 71.73 69.11 71.40 3,617,124 +1.86(+2.68%)
Jul 19, 2005 69.91 70.21 69.45 69.54 2,244,944 +0.04(+0.06%)
Jul 18, 2005 70.20 70.28 69.47 69.50 1,375,133 -0.79(-1.12%)
Jul 15, 2005 70.76 70.76 69.90 70.28 1,722,727 -0.30(-0.43%)
Jul 14, 2005 70.76 71.30 70.34 70.59 2,124,550 -0.08(-0.11%)
Jul 13, 2005 70.00 70.83 69.66 70.67 1,566,179 +0.67(+0.96%)
Jul 12, 2005 70.91 70.91 69.93 70.00 2,027,078 -0.89(-1.25%)
Jul 11, 2005 71.31 71.52 70.61 70.89 2,480,533 -0.18(-0.25%)
Jul 08, 2005 70.20 71.52 69.91 71.06 2,736,915 +0.96(+1.38%)
Jul 07, 2005 68.98 70.31 68.13 70.10 2,116,635 +0.45(+0.64%)
Jul 06, 2005 69.98 70.19 69.55 69.65 2,211,154 -0.60(-0.86%)
Jul 05, 2005 69.40 70.51 68.81 70.25 3,000,742 +0.64(+0.92%)
Jul 01, 2005 68.97 69.95 68.88 69.61 2,432,446 +1.04(+1.52%)
Jun 30, 2005 70.55 70.55 68.54 68.57 3,205,730 -1.52(-2.16%)
Jun 29, 2005 69.57 70.56 69.16 70.08 5,163,927 +1.05(+1.52%)
Jun 28, 2005 68.01 69.15 68.01 69.03 2,956,318 +1.22(+1.80%)
Jun 27, 2005 67.80 68.60 67.40 67.81 2,955,609 +0.02(+0.02%)
Jun 24, 2005 68.98 68.98 67.33 67.80 6,014,716 -0.57(-0.83%)
Jun 23, 2005 72.58 72.58 68.22 68.36 14,221,447 -6.22(-8.34%)
Jun 22, 2005 74.85 75.15 73.85 74.58 1,336,380 -0.09(-0.12%)
Jun 21, 2005 74.74 74.99 73.97 74.68 2,621,839 +0.35(+0.47%)
Jun 20, 2005 74.05 74.65 73.22 74.33 2,597,382 +0.42(+0.57%)
Jun 17, 2005 74.08 74.20 73.41 73.91 1,926,533 +0.52(+0.70%)
Jun 16, 2005 73.21 73.52 72.47 73.39 1,946,146 +0.33(+0.45%)
Jun 15, 2005 72.77 73.31 71.86 73.06 2,874,677 +0.97(+1.35%)
Jun 14, 2005 73.56 73.59 71.99 72.09 2,468,954 -1.29(-1.76%)
Jun 13, 2005 73.13 74.23 72.45 73.38 2,048,463 +0.22(+0.30%)
Jun 10, 2005 73.88 74.14 73.14 73.16 3,609,326 -1.00(-1.35%)
Jun 09, 2005 75.33 75.34 72.26 74.16 7,078,291 -1.76(-2.32%)
Jun 08, 2005 76.26 76.32 75.70 75.92 2,380,224 -0.22(-0.29%)
Jun 07, 2005 76.96 77.22 76.11 76.14 1,842,057 -0.46(-0.60%)
Jun 06, 2005 76.65 76.91 76.28 76.60 1,219,413 -0.16(-0.21%)
Jun 03, 2005 76.89 77.39 76.54 76.76 1,317,831 -0.47(-0.61%)
Jun 02, 2005 76.35 77.36 76.07 77.23 1,409,632 +0.90(+1.18%)
Jun 01, 2005 75.59 76.77 75.07 76.34 2,149,598 +0.65(+0.86%)
May 31, 2005 76.08 76.21 75.19 75.68 1,723,908 -0.39(-0.51%)
May 27, 2005 76.46 76.57 75.72 76.07 1,372,297 -0.38(-0.50%)
May 26, 2005 75.52 76.79 75.33 76.45 1,779,438 +1.38(+1.84%)
May 25, 2005 75.06 75.24 74.56 75.07 1,421,447 +0.02(+0.02%)
May 24, 2005 75.10 75.26 74.03 75.06 2,238,682 -0.04(-0.06%)
May 23, 2005 74.88 76.03 74.75 75.10 1,551,411 +0.36(+0.48%)
May 20, 2005 75.73 75.79 74.38 74.74 1,452,048 -0.77(-1.02%)
May 19, 2005 75.42 75.91 74.83 75.52 998,238 +0.09(+0.12%)
May 18, 2005 74.27 75.68 73.99 75.42 1,555,428 +1.34(+1.81%)
May 17, 2005 72.79 74.29 72.45 74.08 1,628,798 +0.90(+1.23%)
May 16, 2005 71.93 73.23 71.84 73.19 2,137,311 +1.57(+2.20%)
May 13, 2005 72.23 72.36 71.11 71.61 2,518,340 -0.62(-0.86%)
May 12, 2005 74.14 74.19 71.70 72.23 2,468,718 -1.91(-2.58%)
May 11, 2005 74.18 75.03 73.53 74.14 2,718,012 +0.97(+1.33%)
May 10, 2005 73.81 74.04 73.01 73.17 1,889,198 -1.03(-1.39%)
May 09, 2005 73.68 74.52 73.38 74.20 1,574,332 +0.82(+1.12%)
May 06, 2005 73.93 74.14 73.09 73.38 1,072,436 -0.41(-0.56%)
May 05, 2005 73.25 74.14 73.23 73.80 1,704,768 +0.55(+0.75%)
May 04, 2005 72.03 73.31 71.61 73.25 1,893,451 +1.41(+1.96%)
May 03, 2005 72.70 72.94 71.81 71.84 1,674,167 -0.95(-1.30%)
May 02, 2005 71.77 72.79 71.60 72.79 1,910,583 +0.89(+1.24%)
Apr 29, 2005 71.10 71.90 70.62 71.90 1,488,910 +1.09(+1.54%)
Apr 28, 2005 71.34 72.04 70.77 70.81 1,719,182 -1.21(-1.68%)
Apr 27, 2005 71.52 72.37 70.47 72.02 2,391,094 +0.39(+0.54%)
Apr 26, 2005 72.87 73.15 71.54 71.63 2,102,575 -1.13(-1.56%)
Apr 25, 2005 72.47 73.63 72.47 72.76 1,562,399 +0.30(+0.42%)
Apr 22, 2005 73.21 73.63 71.99 72.46 2,806,978 -1.26(-1.71%)
Apr 21, 2005 71.89 73.88 71.56 73.72 2,917,092 +2.89(+4.07%)
Apr 20, 2005 71.73 71.83 70.34 70.83 2,987,273 -1.15(-1.60%)
Apr 19, 2005 71.83 72.29 71.10 71.99 2,271,764 +0.25(+0.34%)
Apr 18, 2005 71.27 72.38 70.46 71.74 2,888,737 +0.69(+0.96%)
Apr 15, 2005 72.58 73.37 70.53 71.05 4,909,671 -1.89(-2.59%)
Apr 14, 2005 75.54 75.70 72.51 72.94 4,296,006 -2.60(-3.44%)
Apr 13, 2005 77.37 77.38 75.00 75.54 2,260,658 -2.18(-2.80%)
Apr 12, 2005 76.60 77.90 75.42 77.72 2,581,904 +0.96(+1.25%)
Apr 11, 2005 77.36 77.83 76.68 76.76 1,608,004 -0.28(-0.36%)
Apr 08, 2005 78.51 78.52 76.89 77.04 1,814,883 -1.60(-2.03%)
Apr 07, 2005 78.76 78.97 77.87 78.64 1,692,717 -0.17(-0.21%)
Apr 06, 2005 78.63 79.59 78.40 78.81 1,061,448 +0.19(+0.24%)
Apr 05, 2005 78.60 79.19 78.33 78.62 948,143 +0.01(+0.01%)
Apr 04, 2005 78.16 78.88 77.45 78.61 1,621,591 +0.45(+0.57%)
Apr 01, 2005 79.62 80.38 77.88 78.16 2,954,309 -1.35(-1.70%)
Mar 31, 2005 80.25 80.53 79.19 79.52 1,603,042 -0.89(-1.11%)
Mar 30, 2005 79.14 80.56 79.14 80.41 1,307,434 +1.52(+1.92%)
Mar 29, 2005 79.65 79.95 78.62 78.89 2,076,464 -1.18(-1.47%)
Mar 28, 2005 79.57 80.47 79.57 80.07 1,247,532 +0.60(+0.76%)
Mar 24, 2005 79.76 80.26 79.43 79.47 1,275,770 +0.02(+0.02%)
Mar 23, 2005 79.31 79.77 78.50 79.45 1,798,696 -0.66(-0.82%)
Mar 22, 2005 80.36 81.67 80.11 80.11 1,803,304 -0.14(-0.18%)
Mar 21, 2005 80.83 81.25 79.54 80.25 2,269,401 -1.11(-1.36%)
Mar 18, 2005 82.04 82.25 80.59 81.36 3,976,768 -0.60(-0.73%)
Mar 17, 2005 81.25 83.27 80.42 81.96 3,312,536 -0.08(-0.09%)
Mar 16, 2005 83.55 83.88 81.56 82.04 2,754,638 -1.44(-1.72%)
Mar 15, 2005 85.27 85.64 83.47 83.48 2,244,708 -1.65(-1.94%)
Mar 14, 2005 84.99 85.40 84.21 85.13 2,001,321 +0.72(+0.85%)
Mar 11, 2005 83.89 84.80 83.66 84.41 1,197,555 +0.52(+0.62%)
Mar 10, 2005 84.13 84.38 83.37 83.89 1,490,092 -0.38(-0.45%)
Mar 09, 2005 84.85 84.98 84.25 84.28 1,177,470 -0.98(-1.15%)
Mar 08, 2005 85.49 85.94 85.07 85.26 1,158,684 -0.69(-0.81%)
Mar 07, 2005 84.36 86.22 84.08 85.95 2,108,364 +1.65(+1.96%)
Mar 04, 2005 83.08 84.63 83.06 84.30 1,496,117 +1.41(+1.71%)
Mar 03, 2005 82.35 82.97 81.88 82.89 1,592,054 +0.65(+0.79%)
Mar 02, 2005 82.52 82.82 81.90 82.24 1,391,556 -0.80(-0.96%)
Mar 01, 2005 82.81 83.21 82.63 83.03 1,339,806 +0.27(+0.33%)
Feb 28, 2005 83.17 83.72 82.29 82.76 1,778,847 -0.56(-0.67%)
Feb 25, 2005 82.68 83.49 82.47 83.32 1,448,503 +0.61(+0.74%)
Feb 24, 2005 81.77 82.81 81.17 82.71 1,127,257 +0.91(+1.12%)
Feb 23, 2005 80.95 82.17 80.95 81.80 1,310,742 +0.85(+1.05%)
Feb 22, 2005 82.13 82.39 80.86 80.95 1,422,629 -1.45(-1.76%)
Feb 18, 2005 82.78 83.11 81.96 82.40 1,202,399 -0.34(-0.41%)
Feb 17, 2005 83.07 83.29 82.07 82.73 1,208,898 -0.51(-0.61%)
Feb 16, 2005 82.18 83.46 81.95 83.24 1,612,376 +0.99(+1.20%)
Feb 15, 2005 81.91 82.27 81.24 82.25 1,573,741 +0.74(+0.90%)
Feb 14, 2005 82.73 82.74 81.16 81.52 2,810,758 -1.44(-1.73%)
Feb 11, 2005 81.87 83.43 81.74 82.95 1,656,327 +1.30(+1.60%)
Feb 10, 2005 81.99 82.27 81.38 81.65 1,430,426 -0.17(-0.21%)
Feb 09, 2005 81.66 82.44 81.52 81.82 2,336,273 -0.10(-0.12%)
Feb 08, 2005 81.34 81.97 80.49 81.92 3,118,654 +0.58(+0.72%)
Feb 07, 2005 81.41 81.75 81.09 81.34 1,614,739 -0.22(-0.27%)
Feb 04, 2005 80.24 81.56 80.02 81.56 4,141,468 +1.63(+2.04%)
Feb 03, 2005 80.76 80.76 79.64 79.92 2,351,396 -0.83(-1.03%)
Feb 02, 2005 80.83 81.19 80.49 80.75 1,870,767 -0.26(-0.32%)
Feb 01, 2005 81.25 81.25 80.73 81.02 1,424,637 +0.06(+0.07%)
Jan 31, 2005 80.37 81.17 80.07 80.96 2,183,743 +1.03(+1.29%)
Jan 28, 2005 79.71 80.00 78.96 79.92 1,698,506 +0.22(+0.28%)
Jan 27, 2005 80.09 80.41 79.00 79.70 2,293,976 -0.24(-0.30%)
Jan 26, 2005 80.32 80.48 79.37 79.94 2,517,395 -0.05(-0.06%)
Jan 25, 2005 78.93 80.32 78.33 79.99 3,340,301 +1.75(+2.24%)
Jan 24, 2005 77.53 78.79 77.21 78.24 3,448,644 +1.78(+2.32%)
Jan 21, 2005 77.34 77.89 75.96 76.46 3,712,470 -1.04(-1.34%)
Jan 20, 2005 78.84 79.25 77.32 77.50 3,186,826 -1.42(-1.80%)
Jan 19, 2005 79.59 80.15 78.78 78.93 2,617,113 -0.51(-0.64%)
Jan 18, 2005 78.99 80.31 78.80 79.43 2,305,082 +0.45(+0.57%)
Jan 14, 2005 79.52 79.75 78.71 78.99 2,564,182 -0.37(-0.47%)
Jan 13, 2005 80.22 80.69 79.18 79.36 3,679,152 -0.60(-0.75%)
Jan 12, 2005 79.89 80.66 79.14 79.96 4,946,652 -0.80(-0.99%)
Jan 11, 2005 80.58 81.10 80.56 80.75 2,676,187 -0.15(-0.19%)
Jan 10, 2005 80.33 81.11 80.33 80.91 2,545,160 +0.58(+0.72%)
Jan 07, 2005 81.51 82.51 80.12 80.33 3,797,891 -0.24(-0.29%)
Jan 06, 2005 80.86 81.24 80.41 80.57 2,415,787 -0.30(-0.37%)
Jan 05, 2005 81.19 81.45 80.54 80.86 2,761,018 -0.10(-0.13%)
Jan 04, 2005 82.44 82.67 80.83 80.97 2,985,737 -1.47(-1.79%)
Jan 03, 2005 83.89 84.05 82.41 82.44 1,750,255 -0.92(-1.11%)
Dec 31, 2004 83.75 83.79 83.25 83.36 806,010 -0.39(-0.46%)
Dec 30, 2004 84.17 84.43 83.45 83.75 962,085 -0.41(-0.48%)
Dec 29, 2004 84.16 84.22 83.53 84.16 997,293 +0.44(+0.53%)
Dec 28, 2004 83.03 83.72 82.94 83.72 1,859,425 +0.93(+1.12%)
Dec 27, 2004 84.13 84.15 82.79 82.79 1,809,802 -0.80(-0.96%)
Dec 23, 2004 84.47 84.47 83.16 83.59 1,898,177 -0.74(-0.87%)
Dec 22, 2004 84.89 84.95 84.12 84.33 2,271,528 -0.76(-0.90%)
Dec 21, 2004 85.40 85.42 84.75 85.09 2,073,983 +0.37(+0.44%)
Dec 20, 2004 84.63 85.16 84.33 84.72 2,313,352 +0.07(+0.08%)
Dec 17, 2004 82.78 84.69 82.78 84.65 3,764,810 +1.95(+2.35%)
Dec 16, 2004 81.68 82.73 80.68 82.70 6,078,989 -0.88(-1.05%)
Dec 15, 2004 84.39 84.89 83.47 83.58 2,782,993 -0.63(-0.75%)
Dec 14, 2004 84.27 84.54 83.95 84.22 1,606,350 +0.25(+0.30%)
Dec 13, 2004 84.22 84.28 83.54 83.96 1,035,219 +0.30(+0.35%)
Dec 10, 2004 84.39 84.40 83.50 83.67 1,332,245 -0.64(-0.76%)
Dec 09, 2004 83.76 84.50 83.07 84.31 2,745,777 +0.49(+0.59%)
Dec 08, 2004 82.78 83.88 82.73 83.82 3,772,726 +2.34(+2.88%)
Dec 07, 2004 82.55 82.99 81.46 81.47 1,271,280 -0.99(-1.20%)
Dec 06, 2004 81.68 82.75 81.66 82.46 1,289,829 +0.62(+0.75%)
Dec 03, 2004 82.03 82.57 81.30 81.85 1,905,384 -0.18(-0.22%)
Dec 02, 2004 81.20 82.68 80.94 82.02 1,950,399 +0.82(+1.01%)
Dec 01, 2004 80.44 81.33 80.42 81.20 1,639,786 +0.77(+0.96%)
Nov 30, 2004 80.87 80.90 80.36 80.43 2,033,694 -0.34(-0.42%)
Nov 29, 2004 81.53 81.79 80.25 80.77 2,521,885 -0.24(-0.29%)
Nov 26, 2004 80.96 81.17 80.70 81.01 626,661 +0.00(+0.00%)
Nov 24, 2004 80.83 81.43 80.82 81.01 1,265,609 +0.24(+0.29%)
Nov 23, 2004 80.79 80.92 80.09 80.77 1,286,876 +0.13(+0.16%)
Nov 22, 2004 79.90 80.75 79.73 80.64 1,400,771 +1.04(+1.31%)
Nov 19, 2004 80.60 80.60 79.21 79.60 1,509,232 -0.62(-0.77%)
Nov 18, 2004 80.20 80.40 79.90 80.22 870,756 +0.28(+0.35%)
Nov 17, 2004 79.52 80.61 79.52 79.94 2,001,912 +0.60(+0.76%)
Nov 16, 2004 80.37 80.38 78.97 79.34 1,731,470 -1.03(-1.28%)
Nov 15, 2004 80.86 80.95 80.03 80.37 1,626,672 -0.35(-0.43%)
Nov 12, 2004 80.24 80.75 79.43 80.72 2,211,390 +0.48(+0.60%)
Nov 11, 2004 78.97 80.40 78.76 80.24 2,066,185 +1.85(+2.35%)
Nov 10, 2004 78.67 79.01 77.99 78.39 1,370,171 +0.00(+0.00%)
Nov 09, 2004 78.80 79.49 78.21 78.39 1,392,501 -0.59(-0.75%)
Nov 08, 2004 78.00 79.16 77.86 78.99 1,672,395 +1.17(+1.50%)
Nov 05, 2004 77.52 78.38 77.39 77.82 1,420,738 +0.39(+0.50%)
Nov 04, 2004 76.51 77.65 76.34 77.43 2,772,833 +1.12(+1.46%)
Nov 03, 2004 77.61 77.79 75.87 76.31 2,685,639 -0.69(-0.89%)
Nov 02, 2004 76.78 77.80 75.97 77.00 3,203,012 +0.23(+0.30%)
Nov 01, 2004 77.12 77.55 76.29 76.77 2,170,392 -0.36(-0.46%)
Oct 29, 2004 76.61 77.12 76.50 77.12 2,156,687 +0.48(+0.63%)
Oct 28, 2004 76.01 76.64 75.06 76.64 2,032,631 +0.64(+0.85%)
Oct 27, 2004 75.00 76.23 74.58 76.00 1,932,322 +1.00(+1.33%)
Oct 26, 2004 73.67 75.00 73.39 75.00 2,031,095 +1.41(+1.92%)
Oct 25, 2004 73.97 74.47 73.37 73.59 2,282,870 -0.71(-0.96%)
Oct 22, 2004 75.72 76.18 74.21 74.30 1,996,595 -1.41(-1.87%)
Oct 21, 2004 74.37 76.14 74.37 75.71 3,333,094 +1.34(+1.80%)
Oct 20, 2004 73.30 74.37 73.03 74.37 1,654,555 +1.08(+1.47%)
Oct 19, 2004 73.55 74.50 73.30 73.30 1,774,239 -0.25(-0.35%)
Oct 18, 2004 72.97 73.75 72.22 73.55 1,659,517 +0.59(+0.81%)
Oct 15, 2004 72.03 73.20 72.03 72.96 3,274,610 +1.02(+1.41%)
Oct 14, 2004 72.22 72.51 71.70 71.94 1,515,494 +0.06(+0.08%)
Oct 13, 2004 73.68 74.13 71.58 71.88 2,248,725 -1.66(-2.26%)
Oct 12, 2004 73.18 73.61 72.53 73.54 1,278,605 +0.37(+0.51%)
Oct 11, 2004 73.09 73.45 72.58 73.17 921,323 +0.43(+0.59%)
Oct 08, 2004 73.51 73.51 72.38 72.74 1,297,982 -0.77(-1.05%)
Oct 07, 2004 74.31 74.48 73.38 73.51 1,405,025 -1.22(-1.63%)
Oct 06, 2004 74.13 74.78 74.01 74.73 1,161,520 +0.76(+1.03%)
Oct 05, 2004 74.18 74.44 73.65 73.97 1,431,490 -0.21(-0.29%)
Oct 04, 2004 73.62 74.30 73.48 74.18 2,045,981 +1.17(+1.60%)
Oct 01, 2004 72.77 73.47 72.54 73.01 1,980,409 +0.48(+0.67%)
Sep 30, 2004 71.99 72.75 71.50 72.53 2,281,688 +0.55(+0.76%)
Sep 29, 2004 72.07 72.07 71.21 71.98 1,688,463 -0.14(-0.19%)
Sep 28, 2004 72.40 72.56 71.69 72.11 1,302,944 -0.17(-0.23%)
Sep 27, 2004 71.65 72.49 71.36 72.28 1,968,003 +0.69(+0.96%)
Sep 24, 2004 70.67 71.96 70.67 71.60 2,239,037 +0.53(+0.75%)
Sep 23, 2004 71.27 71.80 70.85 71.06 3,090,062 -1.06(-1.47%)
Sep 22, 2004 73.79 74.06 71.63 72.12 5,568,350 -2.95(-3.92%)
Sep 21, 2004 74.36 75.16 74.08 75.07 2,629,755 +0.12(+0.16%)
Sep 20, 2004 74.49 75.24 74.31 74.95 2,200,520 +0.37(+0.50%)
Sep 17, 2004 73.97 74.58 73.92 74.58 2,424,648 +0.94(+1.28%)
Sep 16, 2004 72.85 73.64 72.62 73.64 1,277,896 +0.95(+1.30%)
Sep 15, 2004 73.07 73.24 72.59 72.69 1,439,760 -0.38(-0.52%)
Sep 14, 2004 73.21 73.22 72.55 73.07 1,773,058 -0.14(-0.20%)
Sep 13, 2004 72.77 73.36 72.44 73.21 1,684,564 +0.71(+0.98%)
Sep 10, 2004 71.65 72.65 71.44 72.50 2,458,203 +1.45(+2.04%)
Sep 09, 2004 71.18 71.27 70.71 71.05 1,265,727 +0.10(+0.14%)
Sep 08, 2004 71.02 71.26 70.83 70.95 1,086,968 -0.31(-0.44%)
Sep 07, 2004 70.67 71.38 70.67 71.27 1,455,828 +1.01(+1.43%)
Sep 03, 2004 70.46 70.69 69.96 70.26 994,103 -0.27(-0.38%)
Sep 02, 2004 69.83 70.67 69.75 70.53 1,788,535 +0.89(+1.28%)
Sep 01, 2004 69.66 70.17 69.30 69.64 2,035,230 +0.25(+0.35%)
Aug 31, 2004 69.11 69.51 68.78 69.40 1,426,528 +0.63(+0.91%)
Aug 30, 2004 68.56 69.34 68.56 68.77 1,284,276 -0.07(-0.10%)
Aug 27, 2004 69.22 69.39 68.68 68.84 1,594,063 -0.18(-0.26%)
Aug 26, 2004 69.45 69.78 68.54 69.01 1,904,203 -0.40(-0.57%)
Aug 25, 2004 69.35 69.90 68.84 69.41 1,869,704 +0.25(+0.35%)
Aug 24, 2004 68.81 69.45 68.57 69.17 2,487,267 +0.65(+0.95%)
Aug 23, 2004 68.90 69.69 67.86 68.52 4,072,469 +1.40(+2.08%)
Aug 20, 2004 66.60 67.25 65.98 67.12 1,528,608 +0.59(+0.89%)
Aug 19, 2004 66.98 67.19 66.09 66.53 952,869 -0.59(-0.88%)
Aug 18, 2004 66.55 67.21 66.26 67.12 1,031,320 +0.57(+0.85%)
Aug 17, 2004 66.80 67.35 66.42 66.55 1,357,529 +0.05(+0.08%)
Aug 16, 2004 64.75 66.50 64.75 66.50 1,865,450 +1.81(+2.80%)
Aug 13, 2004 65.47 65.87 64.54 64.69 1,293,019 -0.78(-1.19%)
Aug 12, 2004 66.44 66.50 64.89 65.47 1,459,727 -1.13(-1.70%)
Aug 11, 2004 66.65 66.97 65.66 66.60 1,872,421 -0.27(-0.40%)
Aug 10, 2004 65.70 66.87 65.64 66.87 1,245,524 +1.43(+2.19%)
Aug 09, 2004 65.97 66.37 65.44 65.44 1,300,345 -0.69(-1.05%)
Aug 06, 2004 66.27 66.61 65.60 66.14 2,022,588 -0.94(-1.40%)
Aug 05, 2004 69.13 69.13 67.08 67.08 1,860,961 -1.89(-2.74%)
Aug 04, 2004 68.85 69.40 68.31 68.96 1,546,094 -0.28(-0.40%)
Aug 03, 2004 69.79 70.08 69.08 69.24 1,077,634 -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.