BB&T Corp (NY: BBT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	39.18	39.58	39.00	39.08	1,241,600	-0.10(-0.26%)
Mar 30, 2005	38.66	39.18	38.65	39.18	1,717,500	+0.52(+1.35%)
Mar 29, 2005	38.67	39.04	38.53	38.66	1,677,500	-0.09(-0.23%)
Mar 28, 2005	39.12	39.30	38.74	38.75	1,617,300	+0.10(+0.26%)
Mar 24, 2005	38.70	39.80	38.65	38.65	2,181,000	+0.06(+0.16%)
Mar 23, 2005	37.75	38.82	37.68	38.59	2,173,500	+0.83(+2.20%)
Mar 22, 2005	38.21	38.69	37.75	37.76	1,082,500	-0.45(-1.18%)
Mar 21, 2005	38.75	38.75	37.93	38.21	1,491,800	-0.55(-1.42%)
Mar 18, 2005	39.24	39.29	38.71	38.76	1,901,200	-0.44(-1.12%)
Mar 17, 2005	38.98	39.43	38.75	39.20	954,400	+0.21(+0.54%)
Mar 16, 2005	39.30	39.31	38.92	38.99	918,900	-0.44(-1.12%)
Mar 15, 2005	40.03	40.03	39.43	39.43	777,500	-0.40(-1.00%)
Mar 14, 2005	39.55	39.94	39.44	39.83	626,200	+0.38(+0.96%)
Mar 11, 2005	39.99	40.16	39.34	39.45	821,000	-0.61(-1.52%)
Mar 10, 2005	39.82	40.10	39.75	40.06	941,200	+0.33(+0.83%)
Mar 09, 2005	40.55	40.55	39.73	39.73	1,518,500	-0.97(-2.38%)
Mar 08, 2005	40.42	40.82	40.02	40.70	1,560,300	+0.28(+0.69%)
Mar 07, 2005	40.19	40.53	40.13	40.42	1,160,500	+0.40(+1.00%)
Mar 04, 2005	39.64	40.18	39.56	40.02	882,400	+0.63(+1.60%)
Mar 03, 2005	39.52	39.64	39.17	39.39	933,600	-0.08(-0.20%)
Mar 02, 2005	39.50	39.67	39.21	39.47	757,100	-0.05(-0.13%)
Mar 01, 2005	39.22	39.71	39.18	39.52	1,100,200	+0.37(+0.95%)
Feb 28, 2005	39.45	39.53	39.07	39.15	1,022,100	-0.27(-0.68%)
Feb 25, 2005	39.17	39.74	39.05	39.42	1,042,600	+0.28(+0.72%)
Feb 24, 2005	39.04	39.18	38.88	39.14	770,500	+0.25(+0.64%)
Feb 23, 2005	38.87	39.06	38.66	38.89	1,074,500	+0.25(+0.65%)
Feb 22, 2005	39.10	39.30	38.64	38.64	1,219,200	-0.71(-1.80%)
Feb 18, 2005	39.75	39.75	39.33	39.35	756,100	-0.39(-0.98%)
Feb 17, 2005	40.13	40.15	39.74	39.74	878,100	-0.41(-1.02%)
Feb 16, 2005	40.10	40.24	39.90	40.15	988,900	-0.04(-0.10%)
Feb 15, 2005	40.49	40.50	40.19	40.19	1,112,000	-0.19(-0.47%)
Feb 14, 2005	40.37	40.47	40.25	40.38	530,600	+0.14(+0.35%)
Feb 11, 2005	40.00	40.41	39.82	40.24	998,800	+0.28(+0.70%)
Feb 10, 2005	40.00	40.11	39.89	39.96	655,700	+0.15(+0.38%)
Feb 09, 2005	40.26	40.36	39.80	39.81	888,900	-0.45(-1.12%)
Feb 08, 2005	40.38	40.48	40.26	40.26	1,009,300	-0.04(-0.10%)
Feb 07, 2005	40.16	40.49	40.09	40.30	873,100	+0.24(+0.60%)
Feb 04, 2005	39.86	40.07	39.62	40.06	1,091,200	+0.30(+0.75%)
Feb 03, 2005	39.94	39.99	39.68	39.76	1,070,900	-0.15(-0.38%)
Feb 02, 2005	40.15	40.15	39.79	39.91	1,187,400	-0.11(-0.27%)
Feb 01, 2005	39.86	40.15	39.43	40.02	1,889,700	+0.55(+1.39%)
Jan 31, 2005	39.45	39.49	39.19	39.47	1,001,800	+0.50(+1.28%)
Jan 28, 2005	38.93	39.04	38.84	38.97	1,340,300	-0.02(-0.05%)
Jan 27, 2005	39.05	39.17	38.90	38.99	1,356,200	-0.01(-0.03%)
Jan 26, 2005	39.00	39.17	38.83	39.00	1,706,000	+0.14(+0.36%)
Jan 25, 2005	38.90	39.08	38.80	38.86	1,431,700	-0.01(-0.03%)
Jan 24, 2005	38.85	39.12	38.80	38.87	1,617,800	+0.02(+0.05%)
Jan 21, 2005	39.22	39.28	38.73	38.85	1,268,100	-0.37(-0.94%)
Jan 20, 2005	39.37	39.38	39.12	39.22	1,307,900	-0.19(-0.48%)
Jan 19, 2005	39.88	39.91	39.37	39.41	1,123,000	-0.51(-1.28%)
Jan 18, 2005	39.41	39.94	39.02	39.92	1,726,700	+0.19(+0.48%)
Jan 14, 2005	39.35	39.96	39.10	39.73	2,343,700	-0.44(-1.10%)
Jan 13, 2005	40.65	40.65	40.08	40.17	1,547,200	-0.48(-1.18%)
Jan 12, 2005	40.91	40.91	40.51	40.65	1,735,000	-0.61(-1.48%)
Jan 11, 2005	41.66	41.67	41.12	41.26	1,463,700	-0.36(-0.86%)
Jan 10, 2005	41.32	41.74	41.17	41.62	1,032,400	+0.10(+0.24%)
Jan 07, 2005	41.94	42.08	41.49	41.52	930,600	-0.48(-1.14%)
Jan 06, 2005	41.96	42.24	41.88	42.00	1,136,900	-0.05(-0.12%)
Jan 05, 2005	41.66	42.10	41.50	42.05	1,471,300	+0.25(+0.60%)
Jan 04, 2005	41.87	42.09	41.56	41.80	1,229,900	+0.07(+0.17%)
Jan 03, 2005	42.00	42.09	41.68	41.73	1,432,500	-0.32(-0.76%)
Dec 31, 2004	42.16	42.19	41.93	42.05	661,400	-0.10(-0.24%)
Dec 30, 2004	42.19	42.35	42.14	42.15	590,500	-0.09(-0.21%)
Dec 29, 2004	42.37	42.40	42.10	42.24	598,000	-0.09(-0.21%)
Dec 28, 2004	42.29	42.47	42.19	42.33	641,700	+0.03(+0.07%)
Dec 27, 2004	42.42	42.52	42.02	42.30	946,900	-0.11(-0.26%)
Dec 23, 2004	42.47	42.54	42.37	42.41	511,300	-0.03(-0.07%)
Dec 22, 2004	42.40	42.68	42.27	42.44	959,300	-0.04(-0.09%)
Dec 21, 2004	42.18	42.51	42.12	42.48	810,200	+0.35(+0.83%)
Dec 20, 2004	41.93	42.30	41.80	42.13	943,100	+0.30(+0.72%)
Dec 17, 2004	41.60	41.93	41.60	41.83	1,837,800	-0.27(-0.64%)
Dec 16, 2004	42.44	42.44	41.94	42.10	895,100	-0.22(-0.52%)
Dec 15, 2004	42.54	42.55	42.25	42.32	1,021,000	-0.36(-0.84%)
Dec 14, 2004	42.46	42.68	42.37	42.68	938,300	+0.23(+0.54%)
Dec 13, 2004	41.97	42.46	41.91	42.45	1,067,700	+0.48(+1.14%)
Dec 10, 2004	42.62	42.62	41.19	41.97	1,081,300	+0.10(+0.24%)
Dec 09, 2004	42.05	42.09	41.73	41.87	1,541,200	-0.18(-0.43%)
Dec 08, 2004	42.12	42.17	41.92	42.05	1,282,600	+0.03(+0.07%)
Dec 07, 2004	42.38	42.46	42.02	42.02	998,700	-0.44(-1.04%)
Dec 06, 2004	42.40	42.53	42.29	42.46	843,600	-0.08(-0.19%)
Dec 03, 2004	42.86	42.86	42.33	42.54	1,439,100	-0.51(-1.18%)
Dec 02, 2004	43.02	43.20	42.86	43.05	837,600	-0.20(-0.46%)
Dec 01, 2004	42.65	43.25	42.65	43.25	923,900	+0.80(+1.88%)
Nov 30, 2004	42.50	42.63	42.33	42.45	857,300	-0.21(-0.49%)
Nov 29, 2004	42.67	42.86	42.35	42.66	1,086,400	+0.00(+0.00%)
Nov 26, 2004	42.75	42.85	42.60	42.66	196,000	-0.04(-0.09%)
Nov 24, 2004	42.75	42.92	42.67	42.70	818,000	+0.03(+0.07%)
Nov 23, 2004	42.56	42.74	42.36	42.67	705,400	+0.15(+0.35%)
Nov 22, 2004	42.20	42.58	42.20	42.52	765,200	+0.26(+0.62%)
Nov 19, 2004	42.87	42.93	42.22	42.26	749,500	-0.57(-1.33%)
Nov 18, 2004	42.45	42.90	42.43	42.83	768,300	+0.22(+0.52%)
Nov 17, 2004	42.79	43.18	42.47	42.61	719,500	+0.00(+0.00%)
Nov 16, 2004	43.09	43.10	42.57	42.61	606,900	-0.47(-1.09%)
Nov 15, 2004	42.78	43.12	42.71	43.08	769,800	+0.08(+0.19%)
Nov 12, 2004	42.55	43.00	42.50	43.00	789,600	+0.36(+0.84%)
Nov 11, 2004	42.45	42.77	42.41	42.64	848,000	+0.29(+0.68%)
Nov 10, 2004	42.43	42.67	42.33	42.35	1,000,500	+0.00(+0.00%)
Nov 09, 2004	42.47	42.57	42.29	42.35	1,100,200	-0.22(-0.52%)
Nov 08, 2004	42.70	42.78	42.46	42.57	802,400	+0.05(+0.12%)
Nov 05, 2004	42.57	42.64	42.35	42.52	1,130,600	-0.05(-0.12%)
Nov 04, 2004	42.01	42.57	41.93	42.57	1,418,000	+0.61(+1.45%)
Nov 03, 2004	41.72	42.12	41.72	41.96	1,332,500	+0.24(+0.58%)
Nov 02, 2004	41.50	41.91	41.27	41.72	1,388,800	+0.15(+0.36%)
Nov 01, 2004	41.55	41.57	41.20	41.57	1,458,500	+0.46(+1.12%)
Oct 29, 2004	40.99	41.12	40.93	41.11	1,196,600	+0.14(+0.34%)
Oct 28, 2004	40.73	41.00	40.68	40.97	781,400	+0.20(+0.49%)
Oct 27, 2004	40.42	40.77	40.14	40.77	1,034,800	+0.40(+0.99%)
Oct 26, 2004	40.00	40.37	39.96	40.37	1,330,300	+0.45(+1.13%)
Oct 25, 2004	39.30	39.96	39.10	39.92	1,175,600	+0.41(+1.04%)
Oct 22, 2004	39.80	39.90	39.37	39.51	908,200	-0.20(-0.50%)
Oct 21, 2004	39.45	39.92	39.34	39.71	944,500	+0.18(+0.46%)
Oct 20, 2004	39.77	39.77	39.31	39.53	889,000	-0.24(-0.60%)
Oct 19, 2004	40.10	40.35	39.73	39.77	1,014,600	-0.40(-1.00%)
Oct 18, 2004	39.64	40.22	39.42	40.17	1,414,100	+0.64(+1.62%)
Oct 15, 2004	39.15	39.78	39.08	39.53	2,116,100	+0.45(+1.15%)
Oct 14, 2004	39.68	40.26	38.67	39.08	3,176,200	-0.41(-1.04%)
Oct 13, 2004	40.19	40.25	39.48	39.49	1,430,300	-0.87(-2.16%)
Oct 12, 2004	40.50	40.50	40.02	40.36	1,230,200	-0.14(-0.35%)
Oct 11, 2004	40.21	40.50	40.07	40.50	609,800	+0.29(+0.72%)
Oct 08, 2004	40.22	40.46	39.99	40.21	576,700	-0.10(-0.25%)
Oct 07, 2004	40.48	40.49	40.31	40.31	754,100	-0.16(-0.40%)
Oct 06, 2004	40.44	40.47	40.27	40.47	826,500	+0.11(+0.27%)
Oct 05, 2004	40.06	40.49	40.06	40.36	1,386,100	+0.22(+0.55%)
Oct 04, 2004	40.20	40.25	39.88	40.14	1,163,000	-0.04(-0.10%)
Oct 01, 2004	39.69	40.18	39.55	40.18	1,021,700	+0.49(+1.23%)
Sep 30, 2004	39.15	40.00	39.02	39.69	1,643,000	+0.64(+1.64%)
Sep 29, 2004	39.22	39.22	38.79	39.05	1,005,000	-0.25(-0.64%)
Sep 28, 2004	38.96	39.35	38.91	39.30	809,600	+0.34(+0.87%)
Sep 27, 2004	39.11	39.12	38.68	38.96	768,400	-0.22(-0.56%)
Sep 24, 2004	38.98	39.18	38.78	39.18	975,200	+0.11(+0.28%)
Sep 23, 2004	39.35	39.40	38.95	39.07	1,055,200	-0.37(-0.94%)
Sep 22, 2004	39.89	39.89	39.35	39.44	938,400	-0.64(-1.60%)
Sep 21, 2004	39.92	40.16	39.75	40.08	764,100	+0.18(+0.45%)
Sep 20, 2004	40.04	40.05	39.75	39.90	797,600	-0.35(-0.87%)
Sep 17, 2004	40.11	40.38	40.11	40.25	1,298,700	+0.17(+0.42%)
Sep 16, 2004	39.95	40.11	39.88	40.08	784,600	+0.08(+0.20%)
Sep 15, 2004	40.20	40.24	39.95	40.00	892,800	-0.39(-0.97%)
Sep 14, 2004	40.28	40.46	40.24	40.39	804,900	+0.14(+0.35%)
Sep 13, 2004	40.04	40.25	39.97	40.25	1,242,700	+0.04(+0.10%)
Sep 10, 2004	40.01	40.27	39.96	40.21	845,900	+0.20(+0.50%)
Sep 09, 2004	39.97	40.10	39.87	40.01	697,800	+0.06(+0.15%)
Sep 08, 2004	40.20	40.26	39.87	39.95	823,000	-0.37(-0.92%)
Sep 07, 2004	39.96	40.32	39.93	40.32	865,600	+0.46(+1.15%)
Sep 03, 2004	40.00	40.01	39.81	39.86	742,500	-0.14(-0.35%)
Sep 02, 2004	39.93	40.00	39.85	40.00	898,500	+0.05(+0.13%)
Sep 01, 2004	39.99	40.00	39.74	39.95	1,011,500	-0.04(-0.10%)
Aug 31, 2004	39.94	39.99	39.72	39.99	892,500	+0.18(+0.45%)
Aug 30, 2004	39.70	39.98	39.70	39.81	1,058,600	+0.18(+0.45%)
Aug 27, 2004	39.70	39.71	39.52	39.63	483,500	-0.09(-0.23%)
Aug 26, 2004	39.63	39.88	39.55	39.72	544,500	-0.01(-0.03%)
Aug 25, 2004	39.38	39.75	39.27	39.73	747,600	+0.44(+1.12%)
Aug 24, 2004	39.22	39.36	39.03	39.29	735,000	+0.07(+0.18%)
Aug 23, 2004	39.35	39.51	39.02	39.22	597,800	-0.21(-0.53%)
Aug 20, 2004	39.16	39.49	39.00	39.43	773,700	+0.32(+0.82%)
Aug 19, 2004	39.00	39.14	38.83	39.11	1,311,900	-0.03(-0.08%)
Aug 18, 2004	38.97	39.25	38.91	39.14	1,006,800	+0.17(+0.44%)
Aug 17, 2004	38.91	39.09	38.78	38.97	824,300	-0.02(-0.05%)
Aug 16, 2004	38.46	39.07	38.42	38.99	921,000	+0.42(+1.09%)
Aug 13, 2004	38.37	38.61	38.26	38.57	849,600	+0.13(+0.34%)
Aug 12, 2004	38.24	38.57	38.16	38.44	952,500	-0.18(-0.47%)
Aug 11, 2004	38.10	38.67	37.91	38.62	1,042,700	+0.27(+0.70%)
Aug 10, 2004	38.00	38.48	37.73	38.35	933,500	+0.57(+1.51%)
Aug 09, 2004	37.80	37.96	37.73	37.78	738,200	+0.31(+0.83%)
Aug 06, 2004	37.85	38.26	37.44	37.47	1,811,100	-0.53(-1.39%)
Aug 05, 2004	38.66	38.70	38.00	38.00	1,023,400	-0.72(-1.86%)
Aug 04, 2004	38.69	38.82	38.30	38.72	1,341,900	+0.02(+0.05%)
Aug 03, 2004	39.54	39.54	38.69	38.70	1,463,100	-0.65(-1.65%)
Aug 02, 2004	38.77	39.50	38.34	39.35	2,181,800	+0.62(+1.60%)
Jul 30, 2004	38.83	38.98	38.50	38.73	1,168,600	+0.01(+0.03%)
Jul 29, 2004	38.69	38.76	38.42	38.72	990,900	+0.06(+0.16%)
Jul 28, 2004	38.89	38.94	38.36	38.66	1,318,000	-0.23(-0.59%)
Jul 27, 2004	38.48	39.04	38.44	38.89	1,957,600	+0.29(+0.75%)
Jul 26, 2004	38.32	38.60	38.20	38.60	1,548,100	+0.23(+0.60%)
Jul 23, 2004	38.06	38.46	38.06	38.37	1,240,900	+0.07(+0.18%)
Jul 22, 2004	38.08	38.37	37.77	38.30	1,127,100	+0.08(+0.21%)
Jul 21, 2004	38.16	38.70	38.15	38.22	1,822,300	+0.06(+0.16%)
Jul 20, 2004	37.83	38.16	37.67	38.16	1,490,500	+0.29(+0.77%)
Jul 19, 2004	37.59	38.01	37.43	37.87	1,348,500	+0.43(+1.15%)
Jul 16, 2004	37.55	37.65	37.26	37.44	1,413,700	+0.26(+0.70%)
Jul 15, 2004	37.17	37.44	37.07	37.18	1,911,200	+0.19(+0.51%)
Jul 14, 2004	36.91	37.18	36.62	36.99	1,020,600	-0.27(-0.72%)
Jul 13, 2004	37.97	38.15	37.02	37.26	2,805,000	-0.12(-0.32%)
Jul 12, 2004	36.61	37.38	36.60	37.38	1,644,900	+0.70(+1.91%)
Jul 09, 2004	36.80	36.80	36.61	36.68	1,113,300	+0.08(+0.22%)
Jul 08, 2004	36.56	36.94	36.49	36.60	760,700	+0.04(+0.11%)
Jul 07, 2004	36.55	36.81	36.46	36.56	903,500	-0.07(-0.19%)
Jul 06, 2004	36.95	37.10	36.63	36.63	1,089,800	-0.37(-1.00%)
Jul 02, 2004	36.74	37.15	36.68	37.00	742,600	+0.38(+1.04%)
Jul 01, 2004	36.96	37.10	36.38	36.62	1,169,900	-0.35(-0.95%)
Jun 30, 2004	36.92	37.08	36.73	36.97	1,523,500	+0.06(+0.16%)
Jun 29, 2004	37.00	37.09	36.83	36.91	751,200	-0.13(-0.35%)
Jun 28, 2004	36.97	37.44	36.94	37.04	941,200	+0.17(+0.46%)
Jun 25, 2004	37.22	37.39	36.87	36.87	1,252,700	-0.39(-1.05%)
Jun 24, 2004	37.45	37.65	37.22	37.26	596,700	-0.19(-0.51%)
Jun 23, 2004	37.22	37.55	37.07	37.45	877,500	+0.11(+0.29%)
Jun 22, 2004	37.27	37.54	37.01	37.34	887,200	+0.07(+0.19%)
Jun 21, 2004	37.50	37.65	37.14	37.27	1,628,600	+0.13(+0.35%)
Jun 18, 2004	37.19	37.59	37.00	37.14	2,881,300	+0.15(+0.41%)
Jun 17, 2004	36.53	37.06	36.47	36.99	1,323,300	+0.44(+1.20%)
Jun 16, 2004	36.54	36.66	36.32	36.55	569,800	+0.01(+0.03%)
Jun 15, 2004	36.82	37.00	36.49	36.54	1,048,600	+0.00(+0.00%)
Jun 14, 2004	36.96	36.96	36.47	36.54	1,137,000	-0.45(-1.22%)
Jun 10, 2004	37.05	37.14	36.84	36.99	775,700	-0.06(-0.16%)
Jun 09, 2004	37.53	37.56	36.93	37.05	913,000	-0.48(-1.28%)
Jun 08, 2004	37.27	37.53	37.10	37.53	1,003,000	+0.16(+0.43%)
Jun 07, 2004	37.22	37.44	37.02	37.37	1,051,200	+0.23(+0.62%)
Jun 04, 2004	37.24	37.46	37.01	37.14	1,078,300	+0.05(+0.13%)
Jun 03, 2004	37.28	37.28	36.71	37.09	1,804,500	-0.19(-0.51%)
Jun 02, 2004	37.17	37.40	36.80	37.28	1,710,100	+0.12(+0.32%)
Jun 01, 2004	37.40	37.41	36.66	37.16	2,062,600	-0.52(-1.38%)
May 28, 2004	36.96	37.91	36.95	37.68	7,751,200	+0.83(+2.25%)
May 27, 2004	37.00	37.13	36.41	36.85	3,387,100	-0.92(-2.44%)
May 26, 2004	36.00	37.77	36.00	37.77	5,399,000	+1.77(+4.92%)
May 25, 2004	35.34	36.06	35.11	36.00	1,564,100	+0.66(+1.87%)
May 24, 2004	35.20	35.37	34.84	35.34	966,400	+0.21(+0.60%)
May 21, 2004	35.00	35.33	34.84	35.13	1,001,300	+0.19(+0.54%)
May 20, 2004	34.50	34.99	34.46	34.94	986,000	+0.47(+1.36%)
May 19, 2004	34.55	35.09	34.46	34.47	1,138,900	-0.08(-0.23%)
May 18, 2004	34.25	34.69	34.25	34.55	801,700	+0.30(+0.88%)
May 17, 2004	34.20	34.40	33.95	34.25	900,400	-0.32(-0.93%)
May 14, 2004	34.38	34.76	34.11	34.57	962,000	+0.04(+0.12%)
May 13, 2004	34.11	34.81	34.00	34.53	1,022,200	+0.37(+1.08%)
May 12, 2004	33.80	34.25	33.45	34.16	1,064,900	+0.43(+1.27%)
May 11, 2004	33.47	33.88	33.47	33.73	833,500	+0.19(+0.57%)
May 10, 2004	33.55	33.98	33.31	33.54	1,329,200	-0.46(-1.35%)
May 07, 2004	34.50	34.69	33.99	34.00	1,191,000	-0.67(-1.93%)
May 06, 2004	34.90	35.03	34.41	34.67	719,100	-0.43(-1.23%)
May 05, 2004	35.08	35.28	35.07	35.10	1,051,700	+0.15(+0.43%)
May 04, 2004	35.07	35.16	34.73	34.95	1,067,600	-0.01(-0.03%)
May 03, 2004	34.89	35.00	34.36	34.96	1,647,200	+0.47(+1.36%)
Apr 30, 2004	34.61	34.81	34.43	34.49	971,700	+0.14(+0.41%)
Apr 29, 2004	34.50	35.09	34.18	34.35	1,175,900	-0.20(-0.58%)
Apr 28, 2004	35.00	35.01	34.52	34.55	1,214,800	-0.37(-1.06%)
Apr 27, 2004	34.85	35.48	34.71	34.92	1,287,000	+0.22(+0.63%)
Apr 26, 2004	34.80	35.00	34.59	34.70	1,096,100	-0.02(-0.06%)
Apr 23, 2004	34.30	34.74	34.19	34.72	1,516,000	+0.28(+0.81%)
Apr 22, 2004	33.02	34.50	33.02	34.44	1,401,100	+0.93(+2.78%)
Apr 21, 2004	33.34	33.65	33.28	33.51	1,453,800	+0.18(+0.54%)
Apr 20, 2004	33.81	34.15	33.32	33.33	1,171,000	-0.43(-1.27%)
Apr 19, 2004	34.05	34.15	33.71	33.76	1,009,000	-0.38(-1.11%)
Apr 16, 2004	34.36	34.47	33.98	34.14	1,700,800	+0.19(+0.56%)
Apr 15, 2004	33.83	34.06	33.30	33.95	2,012,600	+0.14(+0.41%)
Apr 14, 2004	34.15	34.68	33.50	33.81	1,582,300	-0.72(-2.09%)
Apr 13, 2004	34.93	35.30	34.51	34.53	1,436,900	-0.37(-1.06%)
Apr 12, 2004	35.17	35.20	34.85	34.90	877,900	-0.17(-0.48%)
Apr 08, 2004	35.03	35.17	34.93	35.07	778,500	+0.03(+0.09%)
Apr 07, 2004	35.25	35.32	34.86	35.04	985,800	-0.36(-1.02%)
Apr 06, 2004	35.15	35.46	35.09	35.40	602,700	+0.20(+0.57%)
Apr 05, 2004	35.15	35.20	34.78	35.20	1,111,700	-0.01(-0.03%)
Apr 02, 2004	35.77	35.77	35.00	35.21	1,228,700	-0.36(-1.01%)

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.