Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 42.98 43.38 42.86 42.94 1,258,000 -0.04(-0.09%)
Mar 30, 2005 42.48 43.25 42.45 42.98 2,329,000 +0.48(+1.13%)
Mar 29, 2005 41.71 42.74 41.67 42.50 2,479,100 +0.81(+1.94%)
Mar 28, 2005 41.88 42.30 41.69 41.69 1,884,400 -0.18(-0.43%)
Mar 24, 2005 41.88 42.20 41.75 41.87 1,641,400 -0.02(-0.05%)
Mar 23, 2005 40.71 42.09 40.71 41.89 2,734,200 +1.19(+2.92%)
Mar 22, 2005 40.25 40.95 40.24 40.70 2,704,100 +0.36(+0.89%)
Mar 21, 2005 40.20 40.49 39.90 40.34 2,237,500 -0.07(-0.17%)
Mar 18, 2005 40.60 40.78 39.92 40.41 4,868,000 -0.53(-1.29%)
Mar 17, 2005 41.54 41.81 40.94 40.94 3,122,300 -0.75(-1.80%)
Mar 16, 2005 41.80 41.97 41.50 41.69 1,376,100 -0.16(-0.38%)
Mar 15, 2005 42.40 42.40 41.85 41.85 2,488,900 -0.35(-0.83%)
Mar 14, 2005 42.01 42.31 41.80 42.20 1,480,600 +0.13(+0.31%)
Mar 11, 2005 42.13 42.20 41.97 42.07 1,236,900 +0.15(+0.36%)
Mar 10, 2005 41.81 42.22 41.67 41.92 1,265,000 +0.30(+0.72%)
Mar 09, 2005 42.15 42.25 41.26 41.62 3,167,200 -0.58(-1.37%)
Mar 08, 2005 42.32 42.55 42.14 42.20 2,409,500 -0.05(-0.12%)
Mar 07, 2005 42.50 42.61 42.16 42.25 1,118,400 -0.15(-0.35%)
Mar 04, 2005 42.80 42.95 42.26 42.40 1,941,800 -0.39(-0.91%)
Mar 03, 2005 43.13 43.66 42.50 42.79 1,494,200 -0.33(-0.77%)
Mar 02, 2005 43.26 43.27 42.82 43.12 1,047,600 -0.13(-0.30%)
Mar 01, 2005 42.77 43.65 42.41 43.25 2,567,900 +0.48(+1.12%)
Feb 28, 2005 42.65 42.94 42.30 42.77 1,646,200 +0.15(+0.35%)
Feb 25, 2005 42.11 42.67 41.94 42.62 1,305,900 +0.69(+1.65%)
Feb 24, 2005 42.33 42.60 41.62 41.93 1,988,000 -0.22(-0.52%)
Feb 23, 2005 41.20 42.35 41.20 42.15 3,047,800 +0.50(+1.20%)
Feb 22, 2005 42.21 42.37 41.50 41.65 2,871,000 -0.81(-1.91%)
Feb 18, 2005 43.22 43.49 42.44 42.46 3,778,600 -0.94(-2.17%)
Feb 17, 2005 44.40 44.74 43.38 43.40 2,528,800 -1.14(-2.56%)
Feb 16, 2005 44.28 44.86 43.95 44.54 1,632,900 +0.31(+0.70%)
Feb 15, 2005 44.60 44.67 44.12 44.23 1,095,900 -0.30(-0.67%)
Feb 14, 2005 44.35 44.64 44.16 44.53 972,100 +0.09(+0.20%)
Feb 11, 2005 44.00 44.65 43.89 44.44 1,070,500 +0.30(+0.68%)
Feb 10, 2005 44.10 44.28 43.85 44.14 797,700 +0.14(+0.32%)
Feb 09, 2005 44.50 44.67 43.83 44.00 2,333,300 -0.44(-0.99%)
Feb 08, 2005 44.20 44.93 44.10 44.44 2,225,800 +0.24(+0.54%)
Feb 07, 2005 45.30 45.66 44.18 44.20 2,888,200 -0.87(-1.93%)
Feb 04, 2005 44.35 45.07 44.34 45.07 2,139,800 +0.63(+1.42%)
Feb 03, 2005 44.22 44.76 44.01 44.44 2,533,300 -0.07(-0.16%)
Feb 02, 2005 44.00 44.70 43.88 44.51 3,173,900 +0.87(+1.99%)
Feb 01, 2005 42.50 43.79 41.80 43.64 4,341,500 +1.42(+3.36%)
Jan 31, 2005 41.81 42.22 41.60 42.22 2,268,900 +0.41(+0.98%)
Jan 28, 2005 41.25 41.87 41.12 41.81 2,479,700 +1.11(+2.73%)
Jan 27, 2005 40.60 40.77 40.10 40.70 2,145,300 +0.22(+0.54%)
Jan 26, 2005 40.98 41.19 40.45 40.48 1,917,500 -0.21(-0.52%)
Jan 25, 2005 41.35 41.42 40.60 40.69 2,531,100 -0.55(-1.33%)
Jan 24, 2005 41.08 41.41 40.75 41.24 2,140,000 +0.17(+0.41%)
Jan 21, 2005 41.70 41.70 41.01 41.07 1,815,900 -0.38(-0.92%)
Jan 20, 2005 41.20 41.62 41.16 41.45 2,599,300 +0.17(+0.41%)
Jan 19, 2005 41.03 41.85 41.03 41.28 3,509,600 +0.00(+0.00%)
Jan 18, 2005 40.69 41.33 40.27 41.28 3,090,100 +0.61(+1.50%)
Jan 14, 2005 40.16 40.75 39.96 40.67 1,931,100 +0.51(+1.27%)
Jan 13, 2005 40.45 40.98 39.66 40.16 2,184,800 -0.24(-0.59%)
Jan 12, 2005 40.19 40.47 39.95 40.40 1,844,700 +0.21(+0.52%)
Jan 11, 2005 40.47 40.49 40.00 40.19 2,472,600 -0.61(-1.50%)
Jan 10, 2005 39.94 41.24 39.78 40.80 6,162,300 +1.21(+3.06%)
Jan 07, 2005 37.89 40.37 37.74 39.59 6,123,500 +1.70(+4.49%)
Jan 06, 2005 37.44 38.20 37.35 37.89 1,826,400 +0.44(+1.17%)
Jan 05, 2005 37.74 37.77 37.30 37.45 1,953,600 -0.19(-0.50%)
Jan 04, 2005 38.40 38.40 37.50 37.64 1,826,800 -0.55(-1.44%)
Jan 03, 2005 38.76 38.80 37.84 38.19 2,599,100 -0.51(-1.32%)
Dec 31, 2004 38.93 39.12 38.55 38.70 1,557,800 -0.15(-0.39%)
Dec 30, 2004 38.62 38.98 38.60 38.85 1,154,500 +0.09(+0.23%)
Dec 29, 2004 38.60 38.86 38.36 38.76 1,236,200 -0.04(-0.10%)
Dec 28, 2004 38.33 38.89 38.30 38.80 2,052,600 +0.30(+0.78%)
Dec 27, 2004 38.65 39.12 38.50 38.50 2,067,600 +0.07(+0.18%)
Dec 23, 2004 38.65 39.00 38.30 38.43 2,174,800 -0.03(-0.08%)
Dec 22, 2004 38.47 38.88 38.10 38.46 2,613,600 -0.14(-0.36%)
Dec 21, 2004 38.35 38.61 38.12 38.60 3,638,800 +0.14(+0.36%)
Dec 20, 2004 38.40 38.69 38.12 38.46 2,707,600 +0.06(+0.16%)
Dec 17, 2004 38.15 38.79 38.12 38.40 3,978,000 -0.08(-0.21%)
Dec 16, 2004 38.30 38.81 38.15 38.48 3,738,700 +0.04(+0.10%)
Dec 15, 2004 38.70 38.71 37.89 38.44 3,931,600 -0.56(-1.44%)
Dec 14, 2004 39.00 39.18 38.72 39.00 3,190,100 -0.24(-0.61%)
Dec 13, 2004 39.53 39.59 39.02 39.24 3,786,600 -0.29(-0.73%)
Dec 10, 2004 39.43 39.71 38.90 39.53 2,819,800 +0.00(+0.00%)
Dec 09, 2004 37.53 39.53 37.51 39.53 5,344,800 +1.64(+4.33%)
Dec 08, 2004 37.63 38.19 36.08 37.89 14,905,200 -1.55(-3.93%)
Dec 07, 2004 39.57 39.75 39.08 39.44 2,650,000 +0.11(+0.28%)
Dec 06, 2004 39.31 39.60 39.11 39.33 2,254,500 -0.25(-0.63%)
Dec 03, 2004 38.99 39.64 38.99 39.58 3,268,400 -0.21(-0.53%)
Dec 02, 2004 38.20 39.83 38.16 39.79 4,062,500 +1.84(+4.85%)
Dec 01, 2004 37.84 38.14 37.61 37.95 3,054,800 +0.41(+1.09%)
Nov 30, 2004 38.23 38.40 37.47 37.54 3,645,100 -0.86(-2.24%)
Nov 29, 2004 38.58 38.70 38.29 38.40 2,581,100 -0.18(-0.47%)
Nov 26, 2004 38.28 38.75 38.25 38.58 934,300 +0.15(+0.39%)
Nov 24, 2004 38.68 38.88 38.32 38.43 1,853,200 -0.25(-0.65%)
Nov 23, 2004 38.05 38.75 37.99 38.68 5,185,400 +0.48(+1.26%)
Nov 22, 2004 37.92 38.31 37.80 38.20 3,396,800 +0.35(+0.92%)
Nov 19, 2004 38.46 38.50 37.61 37.85 3,497,900 -0.58(-1.51%)
Nov 18, 2004 39.29 39.31 38.38 38.43 3,921,400 -0.65(-1.66%)
Nov 17, 2004 39.30 39.64 38.97 39.08 3,150,800 -0.35(-0.89%)
Nov 16, 2004 39.28 39.51 39.18 39.43 3,330,800 +0.23(+0.59%)
Nov 15, 2004 39.95 39.95 38.89 39.20 3,339,400 -0.55(-1.38%)
Nov 12, 2004 40.00 40.01 39.58 39.75 2,310,800 -0.20(-0.50%)
Nov 11, 2004 39.48 40.16 39.38 39.95 2,649,800 +0.47(+1.19%)
Nov 10, 2004 39.10 39.70 39.00 39.48 2,751,000 +0.62(+1.60%)
Nov 09, 2004 38.75 39.40 38.64 38.86 3,306,300 -0.07(-0.18%)
Nov 08, 2004 39.15 39.16 38.65 38.93 2,638,600 -0.27(-0.69%)
Nov 05, 2004 39.32 39.60 38.82 39.20 2,252,900 -0.12(-0.31%)
Nov 04, 2004 38.50 39.43 38.38 39.32 3,988,400 +1.22(+3.20%)
Nov 03, 2004 38.30 38.33 37.62 38.10 3,543,900 +0.46(+1.22%)
Nov 02, 2004 38.00 38.39 37.41 37.64 4,051,300 -0.36(-0.95%)
Nov 01, 2004 39.50 39.51 37.57 38.00 8,941,600 -1.55(-3.92%)
Oct 29, 2004 40.70 40.70 38.55 39.55 28,277,200 -3.66(-8.47%)
Oct 28, 2004 42.32 43.24 41.55 43.21 2,518,500 +0.90(+2.13%)
Oct 27, 2004 41.83 42.34 41.06 42.31 2,296,600 +0.47(+1.12%)
Oct 26, 2004 41.08 41.84 40.85 41.84 2,424,500 +0.81(+1.97%)
Oct 25, 2004 41.63 41.63 40.76 41.03 1,781,800 -0.60(-1.44%)
Oct 22, 2004 41.60 41.96 41.35 41.63 1,883,800 +0.03(+0.07%)
Oct 21, 2004 40.65 41.61 40.43 41.60 2,404,700 +0.65(+1.59%)
Oct 20, 2004 41.03 41.18 40.53 40.95 2,222,000 -0.26(-0.63%)
Oct 19, 2004 41.45 41.55 40.96 41.21 3,512,400 -0.35(-0.84%)
Oct 18, 2004 41.51 41.73 40.90 41.56 2,947,900 +0.05(+0.12%)
Oct 15, 2004 42.15 42.30 41.34 41.51 2,890,400 -0.41(-0.98%)
Oct 14, 2004 42.05 42.41 41.77 41.92 1,915,700 -0.21(-0.50%)
Oct 13, 2004 41.00 42.45 40.50 42.13 4,580,700 +1.58(+3.90%)
Oct 12, 2004 40.70 40.90 40.48 40.55 2,927,600 -0.20(-0.49%)
Oct 11, 2004 41.25 41.26 40.48 40.75 4,034,600 -0.52(-1.26%)
Oct 08, 2004 42.08 42.09 41.13 41.27 3,037,200 -0.87(-2.06%)
Oct 07, 2004 42.66 43.00 42.01 42.14 3,029,500 -0.36(-0.85%)
Oct 06, 2004 43.45 43.50 42.38 42.50 3,434,300 -0.70(-1.62%)
Oct 05, 2004 43.95 44.00 43.19 43.20 1,575,500 -0.72(-1.64%)
Oct 04, 2004 44.12 44.37 43.69 43.92 2,279,900 -0.20(-0.45%)
Oct 01, 2004 44.00 44.27 43.66 44.12 1,312,800 +0.44(+1.01%)
Sep 30, 2004 43.45 43.91 43.26 43.68 2,846,900 +0.59(+1.37%)
Sep 29, 2004 43.05 43.18 42.36 43.09 2,375,700 +0.04(+0.09%)
Sep 28, 2004 43.49 43.49 42.99 43.05 1,161,500 -0.44(-1.01%)
Sep 27, 2004 43.64 43.73 43.05 43.49 1,674,800 -0.15(-0.34%)
Sep 24, 2004 42.99 43.80 42.90 43.64 1,526,900 +0.60(+1.39%)
Sep 23, 2004 42.92 43.22 42.81 43.04 1,299,400 -0.01(-0.02%)
Sep 22, 2004 43.32 43.51 42.88 43.05 1,794,900 -0.51(-1.17%)
Sep 21, 2004 43.00 43.73 42.54 43.56 3,167,900 +0.96(+2.25%)
Sep 20, 2004 43.25 43.25 42.40 42.60 3,405,500 -0.84(-1.93%)
Sep 17, 2004 42.27 43.45 42.21 43.44 3,043,000 +1.39(+3.31%)
Sep 16, 2004 42.78 42.83 41.99 42.05 1,886,600 -0.49(-1.15%)
Sep 15, 2004 42.91 43.12 42.38 42.54 1,511,200 -0.42(-0.98%)
Sep 14, 2004 42.04 43.32 41.95 42.96 2,883,500 +0.93(+2.21%)
Sep 13, 2004 41.99 42.67 41.82 42.03 2,669,400 -0.11(-0.26%)
Sep 10, 2004 42.88 42.89 41.92 42.14 3,060,200 -0.75(-1.75%)
Sep 09, 2004 42.86 43.08 41.88 42.89 3,269,300 +0.03(+0.07%)
Sep 08, 2004 44.75 44.75 42.73 42.86 6,192,700 -2.80(-6.13%)
Sep 07, 2004 45.90 46.25 45.48 45.66 1,251,200 +0.24(+0.53%)
Sep 03, 2004 45.00 45.73 44.96 45.42 813,200 +0.47(+1.05%)
Sep 02, 2004 44.67 44.97 44.28 44.95 1,296,500 +0.28(+0.63%)
Sep 01, 2004 44.37 44.76 44.23 44.67 1,087,700 +0.49(+1.11%)
Aug 31, 2004 44.25 44.54 43.93 44.18 1,415,900 -0.02(-0.05%)
Aug 30, 2004 44.86 44.88 44.20 44.20 859,200 -0.55(-1.23%)
Aug 27, 2004 44.51 44.77 44.45 44.75 936,800 +0.24(+0.54%)
Aug 26, 2004 44.23 44.63 44.06 44.51 1,377,700 +0.30(+0.68%)
Aug 25, 2004 43.74 44.21 43.65 44.21 1,431,200 +0.43(+0.98%)
Aug 24, 2004 44.08 44.16 43.70 43.78 1,128,400 +0.04(+0.09%)
Aug 23, 2004 43.71 44.00 43.66 43.74 1,332,400 +0.19(+0.44%)
Aug 20, 2004 43.23 43.76 43.23 43.55 1,943,200 +0.15(+0.35%)
Aug 19, 2004 43.86 43.86 43.12 43.40 1,616,200 -0.46(-1.05%)
Aug 18, 2004 43.65 44.00 43.40 43.86 2,081,100 +0.07(+0.16%)
Aug 17, 2004 44.74 44.75 43.30 43.79 3,110,000 -0.98(-2.19%)
Aug 16, 2004 45.27 45.47 44.65 44.77 2,771,200 -0.81(-1.78%)
Aug 13, 2004 45.15 45.75 45.00 45.58 3,544,200 +0.95(+2.13%)
Aug 12, 2004 44.00 44.70 43.94 44.63 2,972,200 +0.63(+1.43%)
Aug 11, 2004 43.52 44.00 43.15 44.00 1,702,300 +0.48(+1.10%)
Aug 10, 2004 43.01 43.56 42.80 43.52 1,547,700 +0.87(+2.04%)
Aug 09, 2004 42.00 42.78 42.00 42.65 1,613,800 +0.65(+1.55%)
Aug 06, 2004 42.55 42.67 41.75 42.00 2,812,900 -0.89(-2.08%)
Aug 05, 2004 43.66 43.67 42.82 42.89 1,312,300 -0.75(-1.72%)
Aug 04, 2004 43.76 43.86 43.00 43.64 1,936,100 -0.11(-0.25%)
Aug 03, 2004 43.24 43.90 43.05 43.75 2,558,700 +0.52(+1.20%)
Aug 02, 2004 43.06 43.72 42.99 43.23 1,618,800 +0.22(+0.51%)
Jul 30, 2004 42.96 43.40 42.65 43.01 2,246,700 +0.05(+0.12%)
Jul 29, 2004 43.85 43.85 42.87 42.96 2,675,000 -0.44(-1.01%)
Jul 28, 2004 44.17 44.17 42.22 43.40 4,699,400 -0.76(-1.72%)
Jul 27, 2004 43.49 44.35 43.30 44.16 2,408,200 +1.07(+2.48%)
Jul 26, 2004 43.43 43.49 42.90 43.09 1,374,500 +0.01(+0.02%)
Jul 23, 2004 43.13 43.50 42.72 43.08 1,990,400 +0.07(+0.16%)
Jul 22, 2004 43.15 43.40 42.15 43.01 2,648,400 -0.20(-0.46%)
Jul 21, 2004 44.90 44.90 43.20 43.21 2,517,800 -1.38(-3.09%)
Jul 20, 2004 44.97 44.97 44.26 44.59 2,031,300 -0.04(-0.09%)
Jul 19, 2004 45.18 45.27 44.50 44.63 1,455,400 -0.55(-1.22%)
Jul 16, 2004 45.49 45.49 44.81 45.18 1,858,000 -0.01(-0.02%)
Jul 15, 2004 45.65 45.65 44.95 45.19 1,743,200 -0.02(-0.04%)
Jul 14, 2004 46.02 46.07 45.04 45.21 2,742,100 -0.81(-1.76%)
Jul 13, 2004 46.13 46.40 45.91 46.02 1,257,600 -0.09(-0.20%)
Jul 12, 2004 46.00 46.21 45.65 46.11 1,271,500 +0.11(+0.24%)
Jul 09, 2004 46.40 46.65 45.92 46.00 1,822,700 -0.09(-0.20%)
Jul 08, 2004 45.98 46.58 45.81 46.09 2,878,500 +0.18(+0.39%)
Jul 07, 2004 46.35 46.36 45.74 45.91 1,728,000 +0.38(+0.83%)
Jul 06, 2004 45.53 45.76 45.17 45.53 1,880,800 +0.00(+0.00%)
Jul 02, 2004 45.60 45.64 44.98 45.53 1,903,700 +0.28(+0.62%)
Jul 01, 2004 46.02 46.15 45.00 45.25 2,405,800 -0.89(-1.93%)
Jun 30, 2004 45.75 46.31 45.52 46.14 1,564,800 +0.65(+1.43%)
Jun 29, 2004 45.39 45.60 45.24 45.49 1,811,200 +0.10(+0.22%)
Jun 28, 2004 45.49 45.69 45.27 45.39 1,440,300 -0.04(-0.09%)
Jun 25, 2004 45.40 45.69 45.10 45.43 3,747,700 +0.12(+0.26%)
Jun 24, 2004 45.70 45.75 45.29 45.31 1,569,100 -0.36(-0.79%)
Jun 23, 2004 45.72 45.95 45.55 45.67 2,524,200 +0.04(+0.09%)
Jun 22, 2004 44.70 45.98 44.63 45.63 3,106,700 +1.26(+2.84%)
Jun 21, 2004 44.50 45.21 44.34 44.37 1,974,800 +0.19(+0.43%)
Jun 18, 2004 43.69 44.22 43.40 44.18 1,293,900 +0.33(+0.75%)
Jun 17, 2004 43.90 44.45 43.79 43.85 1,589,900 -0.28(-0.63%)
Jun 16, 2004 43.75 44.27 43.61 44.13 1,634,300 +0.34(+0.78%)
Jun 15, 2004 43.75 44.15 43.73 43.79 2,427,800 -0.19(-0.43%)
Jun 14, 2004 44.35 44.69 43.89 43.98 2,557,200 -0.76(-1.70%)
Jun 10, 2004 44.90 45.05 44.60 44.74 2,097,900 -0.16(-0.36%)
Jun 09, 2004 45.24 45.24 44.39 44.90 3,589,300 -0.34(-0.75%)
Jun 08, 2004 45.50 45.68 45.20 45.24 3,029,800 -0.36(-0.79%)
Jun 07, 2004 45.07 45.80 44.96 45.60 2,863,300 +0.78(+1.74%)
Jun 04, 2004 45.25 45.94 44.72 44.82 1,993,500 +0.27(+0.61%)
Jun 03, 2004 44.50 44.92 44.29 44.55 1,385,600 -0.40(-0.89%)
Jun 02, 2004 45.03 45.15 44.45 44.95 2,619,800 -0.08(-0.18%)
Jun 01, 2004 44.65 45.22 44.20 45.03 2,459,600 +0.70(+1.58%)
May 28, 2004 44.76 44.76 44.15 44.33 1,229,700 -0.43(-0.97%)
May 27, 2004 44.45 45.22 44.15 44.76 2,000,900 +0.49(+1.12%)
May 26, 2004 43.73 44.47 43.65 44.27 2,807,800 +0.37(+0.83%)
May 25, 2004 42.42 43.97 42.25 43.90 1,760,400 +1.38(+3.25%)
May 24, 2004 42.54 42.87 42.44 42.53 1,001,800 -0.13(-0.30%)
May 21, 2004 42.45 42.74 42.28 42.65 1,108,400 +0.38(+0.89%)
May 20, 2004 41.75 42.40 41.71 42.28 1,262,000 +0.56(+1.33%)
May 19, 2004 41.70 41.92 41.50 41.72 1,019,600 +0.20(+0.48%)
May 18, 2004 41.50 41.67 41.31 41.53 1,453,300 -0.10(-0.24%)
May 17, 2004 41.88 42.24 41.51 41.62 1,397,200 -0.57(-1.35%)
May 14, 2004 41.56 42.35 41.26 42.20 1,162,000 +0.54(+1.28%)
May 13, 2004 41.78 41.79 41.56 41.66 1,439,800 -0.26(-0.63%)
May 12, 2004 41.34 41.99 41.30 41.92 1,429,900 +0.26(+0.64%)
May 11, 2004 41.35 41.76 41.15 41.66 1,297,900 +0.24(+0.57%)
May 10, 2004 42.03 42.28 41.20 41.42 2,049,800 -0.85(-2.02%)
May 07, 2004 42.40 42.83 41.99 42.28 1,758,500 -0.31(-0.73%)
May 06, 2004 42.17 42.67 42.00 42.59 1,151,600 +0.19(+0.44%)
May 05, 2004 42.33 42.76 42.10 42.40 1,298,400 +0.02(+0.05%)
May 04, 2004 42.62 42.92 42.17 42.38 2,563,100 -0.11(-0.25%)
May 03, 2004 42.00 42.50 41.75 42.49 1,924,500 +0.49(+1.17%)
Apr 30, 2004 40.99 42.86 40.68 42.00 4,877,900 +1.97(+4.93%)
Apr 29, 2004 39.06 40.03 39.06 40.03 1,551,600 +0.94(+2.39%)
Apr 28, 2004 39.51 39.51 38.97 39.09 715,100 -0.41(-1.04%)
Apr 27, 2004 39.72 39.97 39.38 39.50 999,200 +0.04(+0.11%)
Apr 26, 2004 39.36 39.67 39.26 39.46 588,500 +0.10(+0.25%)
Apr 23, 2004 39.53 39.76 39.30 39.35 581,000 -0.26(-0.67%)
Apr 22, 2004 38.95 39.76 38.92 39.62 868,400 +0.88(+2.26%)
Apr 21, 2004 38.60 38.99 38.20 38.74 1,255,500 -0.01(-0.01%)
Apr 20, 2004 39.74 39.80 38.75 38.75 1,135,100 -0.78(-1.96%)
Apr 19, 2004 39.65 39.65 39.14 39.53 736,900 +0.02(+0.05%)
Apr 16, 2004 39.92 39.97 39.49 39.51 744,700 -0.18(-0.45%)
Apr 15, 2004 39.37 39.74 39.20 39.69 866,500 +0.27(+0.67%)
Apr 14, 2004 38.99 39.49 38.98 39.42 1,290,900 +0.42(+1.08%)
Apr 13, 2004 39.15 39.38 38.90 39.00 1,227,300 -0.15(-0.40%)
Apr 12, 2004 38.95 39.27 38.94 39.15 984,700 +0.33(+0.86%)
Apr 08, 2004 39.31 39.50 38.60 38.82 746,800 -0.03(-0.06%)
Apr 07, 2004 38.83 39.12 38.53 38.85 1,293,200 -0.23(-0.59%)
Apr 06, 2004 38.74 39.14 38.59 39.08 1,305,200 +0.87(+2.26%)
Apr 05, 2004 37.95 38.21 37.58 38.21 879,300 +0.20(+0.53%)
Apr 02, 2004 38.38 38.50 37.69 38.01 1,392,100 -0.03(-0.09%)
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.