Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 35.74 36.07 35.64 35.70 1,512,983 -0.03(-0.09%)
Mar 30, 2005 35.32 35.96 35.30 35.74 2,801,063 +0.40(+1.13%)
Mar 29, 2005 34.68 35.54 34.65 35.34 2,981,586 +0.67(+1.94%)
Mar 28, 2005 34.82 35.17 34.66 34.66 2,266,347 -0.15(-0.43%)
Mar 24, 2005 34.82 35.09 34.71 34.81 1,974,094 -0.02(-0.05%)
Mar 23, 2005 33.85 35.00 33.85 34.83 3,288,392 +0.99(+2.92%)
Mar 22, 2005 33.47 34.05 33.46 33.84 3,252,191 +0.30(+0.89%)
Mar 21, 2005 33.43 33.67 33.18 33.54 2,691,017 -0.06(-0.17%)
Mar 18, 2005 33.76 33.91 33.19 33.60 5,854,691 -0.44(-1.29%)
Mar 17, 2005 34.54 34.76 34.04 34.04 3,755,156 -0.62(-1.80%)
Mar 16, 2005 34.76 34.90 34.51 34.66 1,655,020 -0.13(-0.38%)
Mar 15, 2005 35.25 35.25 34.80 34.80 2,993,373 -0.29(-0.83%)
Mar 14, 2005 34.93 35.18 34.76 35.09 1,780,701 +0.11(+0.31%)
Mar 11, 2005 35.03 35.09 34.90 34.98 1,487,606 +0.12(+0.36%)
Mar 10, 2005 34.76 35.10 34.65 34.86 1,521,401 +0.25(+0.72%)
Mar 09, 2005 35.05 35.13 34.31 34.61 3,809,157 -0.48(-1.37%)
Mar 08, 2005 35.19 35.38 35.04 35.09 2,897,879 -0.04(-0.12%)
Mar 07, 2005 35.34 35.43 35.05 35.13 1,345,087 -0.12(-0.35%)
Mar 04, 2005 35.59 35.71 35.14 35.25 2,335,382 -0.32(-0.91%)
Mar 03, 2005 35.86 36.30 35.34 35.58 1,797,058 -0.27(-0.77%)
Mar 02, 2005 35.97 35.98 35.60 35.85 1,259,937 -0.11(-0.30%)
Mar 01, 2005 35.56 36.29 35.26 35.96 3,088,385 +0.40(+1.12%)
Feb 28, 2005 35.46 35.70 35.17 35.56 1,979,867 +0.12(+0.35%)
Feb 25, 2005 35.01 35.48 34.87 35.44 1,570,591 +0.57(+1.65%)
Feb 24, 2005 35.20 35.42 34.61 34.86 2,390,946 -0.18(-0.52%)
Feb 23, 2005 34.26 35.21 34.26 35.05 3,665,556 +0.42(+1.20%)
Feb 22, 2005 35.10 35.23 34.51 34.63 3,452,920 -0.67(-1.91%)
Feb 18, 2005 35.94 36.16 35.29 35.30 4,544,481 -0.78(-2.17%)
Feb 17, 2005 36.92 37.20 36.07 36.09 3,041,360 -0.95(-2.56%)
Feb 16, 2005 36.82 37.30 36.54 37.03 1,963,871 +0.26(+0.70%)
Feb 15, 2005 37.08 37.14 36.68 36.78 1,318,027 -0.25(-0.67%)
Feb 14, 2005 36.88 37.12 36.72 37.03 1,169,134 +0.07(+0.20%)
Feb 11, 2005 36.58 37.13 36.49 36.95 1,287,478 +0.25(+0.68%)
Feb 10, 2005 36.67 36.82 36.46 36.70 959,385 +0.12(+0.32%)
Feb 09, 2005 37.00 37.14 36.44 36.58 2,806,234 -0.37(-0.99%)
Feb 08, 2005 36.75 37.36 36.67 36.95 2,676,945 +0.20(+0.54%)
Feb 07, 2005 37.67 37.96 36.73 36.75 3,473,607 -0.72(-1.93%)
Feb 04, 2005 36.88 37.47 36.87 37.47 2,573,514 +0.52(+1.42%)
Feb 03, 2005 36.77 37.22 36.59 36.95 3,046,772 -0.06(-0.16%)
Feb 02, 2005 36.58 37.17 36.49 37.01 3,817,215 +0.72(+1.99%)
Feb 01, 2005 35.34 36.41 34.76 36.29 5,221,475 +1.18(+3.36%)
Jan 31, 2005 34.76 35.10 34.59 35.10 2,728,781 +0.34(+0.98%)
Jan 28, 2005 34.30 34.81 34.19 34.76 2,982,308 +0.92(+2.73%)
Jan 27, 2005 33.76 33.90 33.34 33.84 2,580,129 +0.18(+0.54%)
Jan 26, 2005 34.07 34.25 33.63 33.66 2,306,156 -0.17(-0.52%)
Jan 25, 2005 34.38 34.44 33.76 33.83 3,044,126 -0.46(-1.33%)
Jan 24, 2005 34.16 34.43 33.88 34.29 2,573,755 +0.14(+0.41%)
Jan 21, 2005 34.67 34.67 34.10 34.15 2,183,963 -0.32(-0.92%)
Jan 20, 2005 34.26 34.61 34.22 34.46 3,126,150 +0.14(+0.41%)
Jan 19, 2005 34.12 34.80 34.12 34.32 4,220,958 +0.00(+0.00%)
Jan 18, 2005 33.83 34.36 33.48 34.32 3,716,430 +0.51(+1.50%)
Jan 14, 2005 33.39 33.88 33.23 33.82 2,322,513 +0.42(+1.27%)
Jan 13, 2005 33.63 34.07 32.98 33.39 2,627,635 -0.20(-0.59%)
Jan 12, 2005 33.42 33.65 33.22 33.59 2,218,600 +0.17(+0.52%)
Jan 11, 2005 33.65 33.67 33.26 33.42 2,973,769 -0.51(-1.50%)
Jan 10, 2005 33.21 34.29 33.08 33.92 7,411,331 +1.01(+3.06%)
Jan 07, 2005 31.50 33.57 31.38 32.92 7,364,667 +1.41(+4.49%)
Jan 06, 2005 31.13 31.76 31.06 31.50 2,196,591 +0.37(+1.17%)
Jan 05, 2005 31.38 31.40 31.01 31.14 2,349,573 -0.16(-0.50%)
Jan 04, 2005 31.93 31.93 31.18 31.30 2,197,072 -0.46(-1.44%)
Jan 03, 2005 32.23 32.26 31.46 31.75 3,125,909 -0.42(-1.32%)
Dec 31, 2004 32.37 32.53 32.05 32.18 1,873,549 -0.12(-0.39%)
Dec 30, 2004 32.11 32.41 32.09 32.30 1,388,504 +0.07(+0.23%)
Dec 29, 2004 32.09 32.31 31.90 32.23 1,486,764 -0.03(-0.10%)
Dec 28, 2004 31.87 32.34 31.85 32.26 2,468,639 +0.25(+0.78%)
Dec 27, 2004 32.14 32.53 32.01 32.01 2,486,680 +0.06(+0.18%)
Dec 23, 2004 32.14 32.43 31.85 31.95 2,615,608 -0.02(-0.08%)
Dec 22, 2004 31.99 32.33 31.68 31.98 3,143,348 -0.12(-0.36%)
Dec 21, 2004 31.89 32.10 31.70 32.09 4,376,345 +0.12(+0.36%)
Dec 20, 2004 31.93 32.17 31.70 31.98 3,256,401 +0.05(+0.16%)
Dec 17, 2004 31.72 32.25 31.70 31.93 4,784,297 -0.07(-0.21%)
Dec 16, 2004 31.85 32.27 31.72 32.00 4,496,494 +0.03(+0.10%)
Dec 15, 2004 32.18 32.19 31.50 31.96 4,728,493 -0.47(-1.44%)
Dec 14, 2004 32.43 32.58 32.19 32.43 3,836,698 -0.20(-0.61%)
Dec 13, 2004 32.87 32.92 32.44 32.63 4,554,103 -0.24(-0.73%)
Dec 10, 2004 32.78 33.02 32.34 32.87 3,391,343 +0.00(+0.00%)
Dec 09, 2004 31.21 32.87 31.19 32.87 6,428,133 +1.36(+4.33%)
Dec 08, 2004 31.29 31.75 30.00 31.50 17,926,322 -1.29(-3.93%)
Dec 07, 2004 32.90 33.05 32.49 32.79 3,187,126 +0.09(+0.28%)
Dec 06, 2004 32.69 32.93 32.52 32.70 2,711,462 -0.21(-0.63%)
Dec 03, 2004 32.42 32.96 32.42 32.91 3,930,869 -0.17(-0.53%)
Dec 02, 2004 31.76 33.12 31.73 33.08 4,885,925 +1.53(+4.85%)
Dec 01, 2004 31.46 31.71 31.27 31.55 3,673,975 +0.34(+1.09%)
Nov 30, 2004 31.79 31.93 31.16 31.21 4,383,922 -0.71(-2.24%)
Nov 29, 2004 32.08 32.18 31.84 31.93 3,104,261 -0.15(-0.47%)
Nov 26, 2004 31.83 32.22 31.80 32.08 1,123,672 +0.12(+0.39%)
Nov 24, 2004 32.16 32.33 31.86 31.95 2,228,823 -0.21(-0.65%)
Nov 23, 2004 31.64 32.22 31.59 32.16 6,236,424 +0.40(+1.26%)
Nov 22, 2004 31.53 31.85 31.43 31.76 4,085,294 +0.29(+0.92%)
Nov 19, 2004 31.98 32.01 31.27 31.47 4,206,886 -0.48(-1.51%)
Nov 18, 2004 32.67 32.69 31.91 31.95 4,716,225 -0.54(-1.66%)
Nov 17, 2004 32.68 32.96 32.40 32.49 3,789,433 -0.29(-0.89%)
Nov 16, 2004 32.66 32.85 32.58 32.78 4,005,917 +0.19(+0.59%)
Nov 15, 2004 33.22 33.22 32.34 32.59 4,016,260 -0.46(-1.38%)
Nov 12, 2004 33.26 33.27 32.91 33.05 2,779,174 -0.17(-0.50%)
Nov 11, 2004 32.83 33.39 32.74 33.22 3,186,885 +0.39(+1.19%)
Nov 10, 2004 32.51 33.01 32.43 32.83 3,308,598 +0.52(+1.60%)
Nov 09, 2004 32.22 32.76 32.13 32.31 3,976,451 -0.06(-0.18%)
Nov 08, 2004 32.55 32.56 32.14 32.37 3,173,415 -0.22(-0.69%)
Nov 05, 2004 32.69 32.93 32.28 32.59 2,709,538 -0.10(-0.31%)
Nov 04, 2004 32.01 32.78 31.91 32.69 4,796,805 +1.01(+3.20%)
Nov 03, 2004 31.85 31.87 31.28 31.68 4,262,210 +0.38(+1.22%)
Nov 02, 2004 31.60 31.92 31.11 31.30 4,872,454 -0.30(-0.95%)
Nov 01, 2004 32.84 32.85 31.24 31.60 10,753,966 -1.29(-3.92%)
Oct 29, 2004 33.84 33.84 32.05 32.88 34,008,684 -3.04(-8.47%)
Oct 28, 2004 35.19 35.95 34.55 35.93 3,028,972 +0.75(+2.13%)
Oct 27, 2004 34.78 35.20 34.14 35.18 2,762,096 +0.39(+1.12%)
Oct 26, 2004 34.16 34.79 33.97 34.79 2,915,920 +0.67(+1.97%)
Oct 25, 2004 34.61 34.61 33.89 34.12 2,142,951 -0.50(-1.44%)
Oct 22, 2004 34.59 34.89 34.38 34.61 2,265,626 +0.02(+0.07%)
Oct 21, 2004 33.80 34.60 33.62 34.59 2,892,106 +0.54(+1.59%)
Oct 20, 2004 34.12 34.24 33.70 34.05 2,672,375 -0.22(-0.63%)
Oct 19, 2004 34.46 34.55 34.06 34.26 4,224,325 -0.29(-0.84%)
Oct 18, 2004 34.51 34.70 34.01 34.56 3,545,407 +0.04(+0.12%)
Oct 15, 2004 35.05 35.17 34.37 34.51 3,476,252 -0.34(-0.98%)
Oct 14, 2004 34.96 35.26 34.73 34.86 2,303,991 -0.17(-0.50%)
Oct 13, 2004 34.09 35.30 33.67 35.03 5,509,158 +1.31(+3.90%)
Oct 12, 2004 33.84 34.01 33.66 33.72 3,520,993 -0.17(-0.49%)
Oct 11, 2004 34.30 34.31 33.66 33.88 4,852,370 -0.43(-1.26%)
Oct 08, 2004 34.99 35.00 34.20 34.31 3,652,807 -0.72(-2.06%)
Oct 07, 2004 35.47 35.75 34.93 35.04 3,643,547 -0.30(-0.85%)
Oct 06, 2004 36.13 36.17 35.24 35.34 4,130,395 -0.58(-1.62%)
Oct 05, 2004 36.54 36.58 35.91 35.92 1,894,836 -0.60(-1.64%)
Oct 04, 2004 36.68 36.89 36.33 36.52 2,742,011 -0.17(-0.45%)
Oct 01, 2004 36.58 36.81 36.30 36.68 1,578,890 +0.37(+1.01%)
Sep 30, 2004 36.13 36.51 35.97 36.32 3,423,935 +0.49(+1.37%)
Sep 29, 2004 35.79 35.90 35.22 35.83 2,857,228 +0.03(+0.09%)
Sep 28, 2004 36.16 36.16 35.74 35.79 1,396,923 -0.37(-1.01%)
Sep 27, 2004 36.29 36.36 35.79 36.16 2,014,263 -0.12(-0.34%)
Sep 24, 2004 35.74 36.42 35.67 36.29 1,836,386 +0.50(+1.39%)
Sep 23, 2004 35.69 35.94 35.60 35.79 1,562,774 -0.01(-0.02%)
Sep 22, 2004 36.02 36.18 35.65 35.79 2,158,706 -0.42(-1.17%)
Sep 21, 2004 35.75 36.36 35.37 36.22 3,809,999 +0.80(+2.25%)
Sep 20, 2004 35.96 35.96 35.25 35.42 4,095,758 -0.70(-1.93%)
Sep 17, 2004 35.15 36.13 35.10 36.12 3,659,783 +1.16(+3.31%)
Sep 16, 2004 35.57 35.61 34.91 34.96 2,268,993 -0.41(-1.15%)
Sep 15, 2004 35.68 35.85 35.24 35.37 1,817,503 -0.35(-0.98%)
Sep 14, 2004 34.95 36.02 34.88 35.72 3,467,954 +0.77(+2.21%)
Sep 13, 2004 34.91 35.48 34.77 34.95 3,210,458 -0.09(-0.26%)
Sep 10, 2004 35.65 35.66 34.86 35.04 3,680,469 -0.62(-1.75%)
Sep 09, 2004 35.64 35.82 34.82 35.66 3,931,951 +0.02(+0.07%)
Sep 08, 2004 37.21 37.21 35.53 35.64 7,447,893 -2.33(-6.13%)
Sep 07, 2004 38.16 38.46 37.82 37.96 1,504,804 +0.20(+0.53%)
Sep 03, 2004 37.42 38.02 37.38 37.77 978,026 +0.39(+1.05%)
Sep 02, 2004 37.14 37.39 36.82 37.37 1,559,286 +0.23(+0.63%)
Sep 01, 2004 36.89 37.22 36.78 37.14 1,308,165 +0.41(+1.11%)
Aug 31, 2004 36.79 37.03 36.53 36.73 1,702,887 -0.02(-0.05%)
Aug 30, 2004 37.30 37.32 36.75 36.75 1,033,350 -0.46(-1.23%)
Aug 27, 2004 37.01 37.22 36.96 37.21 1,126,679 +0.20(+0.54%)
Aug 26, 2004 36.78 37.11 36.63 37.01 1,656,944 +0.25(+0.68%)
Aug 25, 2004 36.37 36.76 36.29 36.76 1,721,288 +0.36(+0.98%)
Aug 24, 2004 36.65 36.72 36.34 36.40 1,357,114 +0.03(+0.09%)
Aug 23, 2004 36.34 36.58 36.30 36.37 1,602,463 +0.16(+0.44%)
Aug 20, 2004 35.94 36.39 35.94 36.21 2,337,065 +0.12(+0.35%)
Aug 19, 2004 36.47 36.47 35.85 36.09 1,943,786 -0.38(-1.05%)
Aug 18, 2004 36.29 36.58 36.09 36.47 2,502,916 +0.06(+0.16%)
Aug 17, 2004 37.20 37.21 36.00 36.41 3,740,363 -0.81(-2.19%)
Aug 16, 2004 37.64 37.81 37.13 37.22 3,332,892 -0.67(-1.78%)
Aug 13, 2004 37.54 38.04 37.42 37.90 4,262,571 +0.79(+2.13%)
Aug 12, 2004 36.58 37.17 36.53 37.11 3,574,632 +0.52(+1.43%)
Aug 11, 2004 36.19 36.58 35.88 36.58 2,047,337 +0.40(+1.10%)
Aug 10, 2004 35.76 36.22 35.59 36.19 1,861,402 +0.72(+2.04%)
Aug 09, 2004 34.92 35.57 34.92 35.46 1,940,899 +0.54(+1.55%)
Aug 06, 2004 35.38 35.48 34.71 34.92 3,383,044 -0.74(-2.08%)
Aug 05, 2004 36.30 36.31 35.60 35.66 1,578,289 -0.62(-1.72%)
Aug 04, 2004 36.39 36.47 35.75 36.29 2,328,526 -0.09(-0.25%)
Aug 03, 2004 35.95 36.50 35.79 36.38 3,077,320 +0.43(+1.20%)
Aug 02, 2004 35.80 36.35 35.74 35.94 1,946,913 +0.18(+0.51%)
Jul 30, 2004 35.72 36.09 35.46 35.76 2,702,081 +0.04(+0.12%)
Jul 29, 2004 36.46 36.46 35.65 35.72 3,217,193 -0.37(-1.01%)
Jul 28, 2004 36.73 36.73 35.10 36.09 5,651,917 -0.63(-1.72%)
Jul 27, 2004 36.16 36.88 36.00 36.72 2,896,316 +0.89(+2.48%)
Jul 26, 2004 36.11 36.16 35.67 35.83 1,653,096 +0.01(+0.02%)
Jul 23, 2004 35.86 36.17 35.52 35.82 2,393,832 +0.06(+0.16%)
Jul 22, 2004 35.88 36.09 35.05 35.76 3,185,202 -0.17(-0.46%)
Jul 21, 2004 37.33 37.33 35.92 35.93 3,028,130 -1.15(-3.09%)
Jul 20, 2004 37.39 37.39 36.80 37.08 2,443,022 -0.03(-0.09%)
Jul 19, 2004 37.57 37.64 37.00 37.11 1,750,393 -0.46(-1.22%)
Jul 16, 2004 37.82 37.82 37.26 37.57 2,234,596 -0.01(-0.02%)
Jul 15, 2004 37.96 37.96 37.37 37.57 2,096,527 -0.02(-0.04%)
Jul 14, 2004 38.26 38.31 37.45 37.59 3,297,894 -0.67(-1.76%)
Jul 13, 2004 38.36 38.58 38.17 38.26 1,512,501 -0.07(-0.20%)
Jul 12, 2004 38.25 38.42 37.96 38.34 1,529,219 +0.09(+0.24%)
Jul 09, 2004 38.58 38.79 38.18 38.25 2,192,141 -0.07(-0.20%)
Jul 08, 2004 38.23 38.73 38.09 38.32 3,461,940 +0.15(+0.39%)
Jul 07, 2004 38.54 38.55 38.03 38.17 2,078,246 +0.32(+0.83%)
Jul 06, 2004 37.86 38.05 37.56 37.86 2,262,017 +0.00(+0.00%)
Jul 02, 2004 37.91 37.95 37.40 37.86 2,289,559 +0.23(+0.62%)
Jul 01, 2004 38.26 38.37 37.42 37.62 2,893,429 -0.74(-1.93%)
Jun 30, 2004 38.04 38.51 37.85 38.36 1,881,968 +0.54(+1.43%)
Jun 29, 2004 37.74 37.91 37.62 37.82 2,178,310 +0.08(+0.22%)
Jun 28, 2004 37.82 37.99 37.64 37.74 1,732,233 -0.03(-0.09%)
Jun 25, 2004 37.75 37.99 37.50 37.77 4,507,318 +0.10(+0.26%)
Jun 24, 2004 38.00 38.04 37.66 37.67 1,887,139 -0.30(-0.79%)
Jun 23, 2004 38.01 38.21 37.87 37.97 3,035,828 +0.03(+0.09%)
Jun 22, 2004 37.17 38.23 37.11 37.94 3,736,394 +1.05(+2.84%)
Jun 21, 2004 37.00 37.59 36.87 36.89 2,375,070 +0.16(+0.43%)
Jun 18, 2004 36.33 36.77 36.09 36.73 1,556,159 +0.27(+0.75%)
Jun 17, 2004 36.50 36.96 36.41 36.46 1,912,155 -0.23(-0.63%)
Jun 16, 2004 36.38 36.81 36.26 36.69 1,965,555 +0.28(+0.78%)
Jun 15, 2004 36.38 36.71 36.36 36.41 2,919,888 -0.16(-0.43%)
Jun 14, 2004 36.88 37.16 36.49 36.57 3,075,516 -0.63(-1.70%)
Jun 10, 2004 37.33 37.46 37.08 37.20 2,523,121 -0.13(-0.36%)
Jun 09, 2004 37.62 37.62 36.91 37.33 4,316,812 -0.28(-0.75%)
Jun 08, 2004 37.83 37.98 37.58 37.62 3,643,907 -0.30(-0.79%)
Jun 07, 2004 37.47 38.08 37.38 37.91 3,443,660 +0.65(+1.74%)
Jun 04, 2004 37.62 38.20 37.18 37.27 2,397,561 +0.22(+0.61%)
Jun 03, 2004 37.00 37.35 36.83 37.04 1,666,446 -0.33(-0.89%)
Jun 02, 2004 37.44 37.54 36.96 37.37 3,150,805 -0.07(-0.18%)
Jun 01, 2004 37.13 37.60 36.75 37.44 2,958,134 +0.58(+1.58%)
May 28, 2004 37.21 37.22 36.71 36.86 1,478,946 -0.36(-0.97%)
May 27, 2004 36.96 37.60 36.71 37.22 2,406,460 +0.41(+1.12%)
May 26, 2004 36.36 36.98 36.29 36.81 3,376,910 +0.30(+0.83%)
May 25, 2004 35.27 36.56 35.13 36.51 2,117,214 +1.15(+3.25%)
May 24, 2004 35.37 35.64 35.28 35.36 1,204,854 -0.11(-0.30%)
May 21, 2004 35.30 35.54 35.15 35.47 1,333,060 +0.31(+0.89%)
May 20, 2004 34.71 35.25 34.68 35.15 1,517,793 +0.46(+1.33%)
May 19, 2004 34.67 34.86 34.51 34.69 1,226,261 +0.17(+0.48%)
May 18, 2004 34.51 34.64 34.35 34.53 1,747,868 -0.08(-0.24%)
May 17, 2004 34.83 35.12 34.51 34.61 1,680,397 -0.47(-1.35%)
May 14, 2004 34.56 35.21 34.31 35.08 1,397,524 +0.44(+1.28%)
May 13, 2004 34.74 34.75 34.56 34.64 1,731,631 -0.22(-0.63%)
May 12, 2004 34.37 34.91 34.34 34.86 1,719,725 +0.22(+0.64%)
May 11, 2004 34.38 34.73 34.21 34.64 1,560,970 +0.20(+0.57%)
May 10, 2004 34.94 35.15 34.26 34.44 2,465,272 -0.71(-2.02%)
May 07, 2004 35.25 35.61 34.91 35.15 2,114,929 -0.26(-0.73%)
May 06, 2004 35.07 35.48 34.92 35.41 1,385,016 +0.15(+0.44%)
May 05, 2004 35.19 35.55 35.00 35.26 1,561,571 +0.02(+0.05%)
May 04, 2004 35.44 35.69 35.07 35.24 3,082,612 -0.09(-0.25%)
May 03, 2004 34.92 35.34 34.71 35.33 2,314,575 +0.41(+1.17%)
Apr 30, 2004 34.09 35.64 33.82 34.92 5,866,597 +1.64(+4.93%)
Apr 29, 2004 32.48 33.28 32.48 33.28 1,866,092 +0.78(+2.39%)
Apr 28, 2004 32.85 32.85 32.40 32.50 860,043 -0.34(-1.04%)
Apr 27, 2004 33.03 33.23 32.74 32.84 1,201,727 +0.04(+0.11%)
Apr 26, 2004 32.73 32.99 32.64 32.81 707,782 +0.08(+0.25%)
Apr 23, 2004 32.87 33.06 32.68 32.72 698,762 -0.22(-0.67%)
Apr 22, 2004 32.39 33.06 32.37 32.94 1,044,415 +0.73(+2.26%)
Apr 21, 2004 32.09 32.41 31.76 32.22 1,509,976 -0.00(-0.01%)
Apr 20, 2004 33.05 33.09 32.22 32.22 1,365,172 -0.64(-1.96%)
Apr 19, 2004 32.96 32.96 32.54 32.86 886,261 +0.02(+0.05%)
Apr 16, 2004 33.19 33.24 32.83 32.85 895,642 -0.15(-0.45%)
Apr 15, 2004 32.73 33.04 32.59 33.00 1,042,130 +0.22(+0.67%)
Apr 14, 2004 32.42 32.83 32.41 32.78 1,552,551 +0.35(+1.08%)
Apr 13, 2004 32.56 32.74 32.35 32.43 1,476,060 -0.13(-0.40%)
Apr 12, 2004 32.38 32.65 32.38 32.56 1,184,288 +0.28(+0.86%)
Apr 08, 2004 32.69 32.84 32.10 32.28 898,168 -0.02(-0.06%)
Apr 07, 2004 32.29 32.53 32.03 32.30 1,555,317 -0.19(-0.59%)
Apr 06, 2004 32.22 32.54 32.09 32.49 1,569,749 +0.72(+2.26%)
Apr 05, 2004 31.55 31.77 31.24 31.77 1,057,524 +0.17(+0.53%)
Apr 02, 2004 31.91 32.01 31.33 31.60 1,674,263 -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.