Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 33.85 33.89 33.51 33.59 7,318,316 -0.48(-1.42%)
Sep 29, 2005 33.58 34.11 33.42 34.07 6,185,753 +0.51(+1.53%)
Sep 28, 2005 33.55 33.87 33.38 33.56 6,023,708 -0.06(-0.19%)
Sep 27, 2005 33.45 33.76 33.25 33.62 5,093,503 +0.18(+0.53%)
Sep 26, 2005 33.89 34.14 33.02 33.45 7,118,189 -0.31(-0.93%)
Sep 23, 2005 33.76 34.02 33.67 33.76 3,317,541 -0.10(-0.30%)
Sep 22, 2005 33.69 34.05 33.68 33.86 5,692,607 +0.16(+0.48%)
Sep 21, 2005 33.70 33.99 33.63 33.70 6,232,279 -0.26(-0.76%)
Sep 20, 2005 34.34 34.44 33.95 33.95 7,561,781 -0.41(-1.21%)
Sep 19, 2005 34.37 34.52 34.18 34.37 5,285,822 -0.28(-0.80%)
Sep 16, 2005 34.57 34.68 34.46 34.64 10,606,061 +0.18(+0.53%)
Sep 15, 2005 34.80 34.84 34.35 34.46 3,567,858 -0.34(-0.97%)
Sep 14, 2005 34.89 35.12 34.61 34.80 3,957,754 -0.04(-0.13%)
Sep 13, 2005 35.55 35.55 34.79 34.84 6,272,273 -0.90(-2.51%)
Sep 12, 2005 35.51 35.83 35.48 35.74 3,652,625 +0.14(+0.41%)
Sep 09, 2005 35.52 35.74 35.32 35.60 3,369,166 +0.17(+0.48%)
Sep 08, 2005 35.15 35.55 35.06 35.43 6,174,440 +0.06(+0.16%)
Sep 07, 2005 34.92 35.37 34.85 35.37 5,786,138 +0.46(+1.31%)
Sep 06, 2005 34.52 34.91 34.48 34.91 4,390,193 +0.55(+1.61%)
Sep 02, 2005 34.39 34.51 34.17 34.36 4,093,030 +0.15(+0.44%)
Sep 01, 2005 34.35 34.50 34.00 34.21 5,379,990 -0.32(-0.93%)
Aug 31, 2005 33.93 34.56 33.89 34.53 9,029,269 +0.60(+1.76%)
Aug 30, 2005 33.83 33.95 33.61 33.93 5,830,433 +0.02(+0.06%)
Aug 29, 2005 33.52 34.00 33.40 33.92 4,751,089 +0.40(+1.18%)
Aug 26, 2005 33.58 33.68 33.14 33.52 6,420,296 -0.06(-0.17%)
Aug 25, 2005 33.39 33.65 33.30 33.58 5,457,427 +0.07(+0.21%)
Aug 24, 2005 33.78 33.92 33.39 33.51 7,361,496 -0.21(-0.61%)
Aug 23, 2005 33.58 33.97 33.39 33.71 12,792,155 +0.63(+1.92%)
Aug 22, 2005 33.14 33.38 32.84 33.08 4,966,512 +0.09(+0.27%)
Aug 19, 2005 33.33 33.34 32.92 32.99 6,224,791 +0.03(+0.10%)
Aug 18, 2005 32.99 33.04 32.62 32.96 6,285,020 -0.16(-0.49%)
Aug 17, 2005 33.04 33.40 32.85 33.12 6,005,385 +0.03(+0.09%)
Aug 16, 2005 33.34 33.41 33.03 33.09 6,058,444 -0.20(-0.60%)
Aug 15, 2005 33.55 33.60 33.26 33.29 3,565,308 -0.23(-0.67%)
Aug 12, 2005 33.49 33.68 33.39 33.52 3,568,495 -0.14(-0.43%)
Aug 11, 2005 33.81 33.81 33.58 33.66 5,066,575 -0.16(-0.48%)
Aug 10, 2005 33.90 34.15 33.69 33.83 5,511,761 +0.04(+0.11%)
Aug 09, 2005 33.42 33.94 33.36 33.79 5,561,633 +0.46(+1.39%)
Aug 08, 2005 33.55 33.63 33.16 33.33 6,070,872 -0.22(-0.65%)
Aug 05, 2005 33.85 33.88 33.26 33.55 8,637,142 -0.28(-0.83%)
Aug 04, 2005 34.36 34.48 33.74 33.83 9,355,908 -0.65(-1.89%)
Aug 03, 2005 34.86 34.99 34.24 34.48 9,850,807 -0.67(-1.91%)
Aug 02, 2005 35.27 35.32 34.96 35.15 11,612,429 -0.43(-1.20%)
Aug 01, 2005 35.35 35.77 35.33 35.58 6,867,713 +0.23(+0.66%)
Jul 29, 2005 35.13 35.47 35.08 35.35 8,179,050 +0.55(+1.59%)
Jul 28, 2005 34.74 35.01 34.51 34.79 4,626,170 +0.33(+0.97%)
Jul 27, 2005 34.14 34.61 34.12 34.46 4,854,977 +0.35(+1.01%)
Jul 26, 2005 34.47 34.52 34.11 34.12 4,362,627 -0.24(-0.71%)
Jul 25, 2005 34.61 34.69 34.21 34.36 6,089,036 -0.16(-0.45%)
Jul 22, 2005 34.99 35.14 34.39 34.52 10,322,442 -0.78(-2.22%)
Jul 21, 2005 35.31 35.66 35.15 35.30 10,166,293 -0.63(-1.76%)
Jul 20, 2005 35.67 36.02 35.56 35.94 4,723,683 +0.34(+0.95%)
Jul 19, 2005 35.87 35.96 35.53 35.60 4,794,269 -0.05(-0.14%)
Jul 18, 2005 35.54 35.70 35.30 35.65 3,123,947 +0.09(+0.25%)
Jul 15, 2005 35.52 35.85 35.41 35.56 7,115,959 -0.18(-0.49%)
Jul 14, 2005 35.38 35.77 35.32 35.74 4,744,556 +0.35(+0.99%)
Jul 13, 2005 35.31 35.46 35.19 35.38 4,038,697 -0.04(-0.12%)
Jul 12, 2005 35.53 35.67 35.18 35.43 5,960,611 -0.11(-0.30%)
Jul 11, 2005 35.59 35.60 35.31 35.53 4,098,448 +0.23(+0.66%)
Jul 08, 2005 34.78 35.39 34.64 35.30 5,515,903 +0.65(+1.88%)
Jul 07, 2005 34.36 34.76 34.36 34.65 6,343,178 -0.26(-0.76%)
Jul 06, 2005 34.99 35.23 34.60 34.91 4,633,499 -0.06(-0.16%)
Jul 05, 2005 34.61 35.06 34.52 34.97 3,849,724 +0.19(+0.54%)
Jul 01, 2005 34.97 35.13 34.65 34.78 4,250,455 -0.18(-0.52%)
Jun 30, 2005 35.44 35.45 34.84 34.96 6,693,080 -0.37(-1.05%)
Jun 29, 2005 35.66 35.67 35.32 35.33 4,404,374 -0.23(-0.64%)
Jun 28, 2005 35.65 35.71 35.20 35.56 5,032,318 +0.14(+0.39%)
Jun 27, 2005 35.52 35.75 35.32 35.42 4,163,457 -0.30(-0.83%)
Jun 24, 2005 36.02 36.04 35.71 35.72 4,146,249 -0.38(-1.06%)
Jun 23, 2005 36.53 36.68 36.10 36.10 4,005,555 -0.50(-1.37%)
Jun 22, 2005 36.53 36.72 36.31 36.60 3,845,422 +0.13(+0.34%)
Jun 21, 2005 36.43 36.74 36.38 36.48 3,745,836 +0.04(+0.12%)
Jun 20, 2005 36.53 36.75 36.26 36.43 4,940,381 -0.30(-0.80%)
Jun 17, 2005 36.72 37.02 36.53 36.73 6,037,411 +0.10(+0.27%)
Jun 16, 2005 36.26 36.75 36.14 36.63 5,396,561 +0.63(+1.74%)
Jun 15, 2005 36.35 36.37 35.66 36.00 3,470,981 -0.18(-0.50%)
Jun 14, 2005 35.91 36.39 35.84 36.18 3,979,264 +0.22(+0.61%)
Jun 13, 2005 35.78 36.17 35.46 35.96 3,746,952 +0.19(+0.54%)
Jun 10, 2005 36.01 36.15 35.61 35.77 3,696,283 -0.05(-0.14%)
Jun 09, 2005 36.07 36.24 35.74 35.82 5,166,160 -0.19(-0.52%)
Jun 08, 2005 36.40 36.43 35.84 36.01 5,712,524 -0.18(-0.49%)
Jun 07, 2005 36.48 36.98 36.18 36.18 5,215,395 -0.03(-0.07%)
Jun 06, 2005 36.24 36.55 36.07 36.21 3,499,662 +0.03(+0.07%)
Jun 03, 2005 36.48 36.61 36.18 36.18 5,353,380 -0.34(-0.93%)
Jun 02, 2005 36.53 36.61 36.40 36.52 2,778,825 -0.16(-0.44%)
Jun 01, 2005 36.59 36.88 36.40 36.68 5,119,953 +0.09(+0.26%)
May 31, 2005 37.07 37.17 36.57 36.59 6,332,821 -0.47(-1.27%)
May 27, 2005 37.02 37.19 36.75 37.06 3,713,969 -0.03(-0.08%)
May 26, 2005 36.89 37.32 36.86 37.09 4,176,204 +0.25(+0.68%)
May 25, 2005 36.87 37.06 36.60 36.84 4,847,966 +0.05(+0.14%)
May 24, 2005 36.43 37.21 36.43 36.79 4,339,524 -0.06(-0.17%)
May 23, 2005 36.83 37.33 36.62 36.85 4,689,904 -0.11(-0.31%)
May 20, 2005 37.59 37.59 36.78 36.97 8,063,850 -0.65(-1.74%)
May 19, 2005 38.04 38.18 37.41 37.62 6,247,098 -0.26(-0.70%)
May 18, 2005 37.66 38.12 37.61 37.88 8,622,483 +0.50(+1.34%)
May 17, 2005 37.30 37.42 36.96 37.38 2,960,946 +0.10(+0.27%)
May 16, 2005 36.98 37.47 36.90 37.28 3,205,368 +0.40(+1.09%)
May 13, 2005 36.80 37.17 36.53 36.88 4,786,621 -0.27(-0.73%)
May 12, 2005 37.26 37.47 36.90 37.15 4,250,773 +0.28(+0.75%)
May 11, 2005 36.66 37.02 36.55 36.87 4,231,494 -0.24(-0.64%)
May 10, 2005 37.29 37.43 37.08 37.11 5,354,496 -0.40(-1.05%)
May 09, 2005 37.71 37.71 37.30 37.51 5,890,025 -0.26(-0.70%)
May 06, 2005 38.01 38.27 37.75 37.77 7,575,006 -0.16(-0.43%)
May 05, 2005 37.72 38.06 37.52 37.93 5,507,299 +0.11(+0.30%)
May 04, 2005 37.64 37.95 37.35 37.82 9,230,989 +0.32(+0.85%)
May 03, 2005 37.03 37.64 36.98 37.50 9,085,037 +0.53(+1.43%)
May 02, 2005 36.84 37.09 36.36 36.97 5,680,339 +0.28(+0.75%)
Apr 29, 2005 36.49 36.70 36.21 36.70 7,007,610 +0.29(+0.81%)
Apr 28, 2005 36.55 36.71 35.93 36.40 6,009,049 -0.14(-0.39%)
Apr 27, 2005 36.53 36.58 35.91 36.55 5,446,433 -0.11(-0.29%)
Apr 26, 2005 36.56 37.02 36.48 36.65 5,737,700 -0.23(-0.63%)
Apr 25, 2005 36.73 37.15 36.65 36.88 6,577,880 +0.23(+0.63%)
Apr 22, 2005 36.56 36.87 36.41 36.65 6,323,898 -0.06(-0.17%)
Apr 21, 2005 37.01 37.02 36.42 36.71 8,948,485 +0.30(+0.83%)
Apr 20, 2005 37.19 37.47 36.41 36.41 11,810,962 -0.90(-2.41%)
Apr 19, 2005 37.03 37.46 37.03 37.31 9,424,104 +0.28(+0.76%)
Apr 18, 2005 36.50 37.17 36.25 37.03 19,611,748 +0.58(+1.60%)
Apr 15, 2005 37.03 37.59 36.04 36.44 53,362,680 +1.83(+5.28%)
Apr 14, 2005 35.70 35.83 34.61 34.62 26,854,858 -1.23(-3.43%)
Apr 13, 2005 33.77 36.34 33.54 35.85 28,429,100 +2.07(+6.13%)
Apr 12, 2005 33.92 33.95 33.20 33.78 8,655,307 -0.35(-1.01%)
Apr 11, 2005 34.09 34.32 33.90 34.12 4,570,083 +0.04(+0.11%)
Apr 08, 2005 33.98 34.31 33.90 34.09 6,518,766 +0.19(+0.57%)
Apr 07, 2005 33.41 34.17 33.33 33.89 6,916,629 +0.28(+0.82%)
Apr 06, 2005 33.48 33.73 33.14 33.61 6,918,541 +0.22(+0.66%)
Apr 05, 2005 32.40 33.45 32.40 33.39 7,418,857 +1.18(+3.66%)
Apr 04, 2005 32.33 32.48 32.06 32.21 6,774,660 +0.09(+0.27%)
Apr 01, 2005 32.82 32.98 32.06 32.13 6,843,812 -0.57(-1.75%)
Mar 31, 2005 33.12 33.12 32.67 32.70 4,598,445 -0.42(-1.27%)
Mar 30, 2005 32.92 33.16 32.65 33.12 6,100,668 +0.65(+2.01%)
Mar 29, 2005 32.98 33.01 32.21 32.47 9,421,555 -0.64(-1.93%)
Mar 28, 2005 33.21 33.21 32.67 33.11 5,186,077 -0.09(-0.28%)
Mar 24, 2005 33.14 33.56 33.11 33.20 4,960,138 +0.08(+0.23%)
Mar 23, 2005 32.51 33.71 32.42 33.12 9,094,437 +0.59(+1.81%)
Mar 22, 2005 32.63 32.94 32.51 32.53 5,290,921 -0.09(-0.27%)
Mar 21, 2005 32.96 33.04 32.62 32.62 3,591,599 -0.34(-1.03%)
Mar 18, 2005 32.78 33.04 32.42 32.96 8,322,931 +0.18(+0.56%)
Mar 17, 2005 32.82 33.07 32.53 32.78 6,374,726 +0.07(+0.21%)
Mar 16, 2005 33.10 33.24 32.52 32.71 7,353,848 -0.36(-1.10%)
Mar 15, 2005 33.86 33.89 33.04 33.07 7,627,587 -0.63(-1.86%)
Mar 14, 2005 34.45 34.52 33.60 33.70 9,331,371 -0.72(-2.10%)
Mar 11, 2005 34.97 34.99 34.33 34.42 5,126,326 -0.45(-1.28%)
Mar 10, 2005 34.89 35.08 34.62 34.87 5,160,424 -0.03(-0.07%)
Mar 09, 2005 35.30 35.38 34.71 34.89 7,537,562 -0.72(-2.01%)
Mar 08, 2005 35.95 36.04 35.47 35.61 4,301,920 -0.36(-1.01%)
Mar 07, 2005 35.77 36.03 35.66 35.97 5,470,493 +0.35(+0.99%)
Mar 04, 2005 35.55 35.71 35.16 35.62 4,831,076 +0.38(+1.09%)
Mar 03, 2005 35.52 35.52 34.87 35.24 3,086,822 -0.13(-0.36%)
Mar 02, 2005 35.20 35.77 35.06 35.37 4,604,022 -0.09(-0.25%)
Mar 01, 2005 35.27 35.55 35.13 35.45 4,290,289 +0.31(+0.87%)
Feb 28, 2005 35.06 35.33 34.68 35.15 4,833,625 +0.11(+0.30%)
Feb 25, 2005 34.54 35.07 34.48 35.04 3,884,778 +0.45(+1.29%)
Feb 24, 2005 34.47 34.64 34.25 34.59 4,044,911 +0.18(+0.53%)
Feb 23, 2005 34.33 34.54 34.24 34.41 3,488,190 +0.17(+0.50%)
Feb 22, 2005 34.31 34.58 34.20 34.24 6,135,722 -0.03(-0.07%)
Feb 18, 2005 34.66 34.66 34.11 34.27 7,084,410 -0.33(-0.96%)
Feb 17, 2005 34.70 34.95 34.52 34.60 4,398,159 -0.19(-0.54%)
Feb 16, 2005 34.84 35.05 34.54 34.79 4,115,019 -0.21(-0.61%)
Feb 15, 2005 34.68 35.08 34.49 35.00 5,408,351 +0.23(+0.67%)
Feb 14, 2005 35.11 35.13 34.54 34.77 3,394,341 -0.06(-0.18%)
Feb 11, 2005 34.29 35.58 34.27 34.83 4,327,414 +0.44(+1.28%)
Feb 10, 2005 34.51 34.52 34.20 34.39 3,158,045 +0.09(+0.27%)
Feb 09, 2005 34.96 35.22 34.25 34.30 4,667,756 -0.47(-1.35%)
Feb 08, 2005 34.64 34.89 34.56 34.77 5,068,328 -0.21(-0.61%)
Feb 07, 2005 34.69 35.25 34.61 34.98 3,259,383 +0.45(+1.29%)
Feb 04, 2005 34.34 34.74 34.20 34.54 3,537,743 +0.10(+0.29%)
Feb 03, 2005 34.61 34.64 34.27 34.44 5,419,824 -0.17(-0.49%)
Feb 02, 2005 34.28 34.83 34.15 34.61 4,386,209 +0.24(+0.69%)
Feb 01, 2005 34.05 34.37 33.80 34.37 4,292,679 +0.33(+0.96%)
Jan 31, 2005 33.73 34.33 33.67 34.04 7,820,703 +0.41(+1.23%)
Jan 28, 2005 34.74 34.74 33.18 33.63 9,436,692 -1.25(-3.58%)
Jan 27, 2005 34.68 35.03 34.55 34.88 6,246,779 +0.04(+0.13%)
Jan 26, 2005 35.30 35.88 34.76 34.83 9,338,063 +0.41(+1.19%)
Jan 25, 2005 34.74 34.96 34.38 34.42 4,806,698 +0.01(+0.02%)
Jan 24, 2005 34.86 34.95 34.42 34.42 4,900,387 -0.30(-0.87%)
Jan 21, 2005 35.27 35.35 34.69 34.72 5,529,925 -0.70(-1.97%)
Jan 20, 2005 35.77 35.99 35.21 35.42 5,253,795 -0.36(-1.00%)
Jan 19, 2005 36.04 36.20 35.75 35.77 3,925,090 -0.34(-0.94%)
Jan 18, 2005 35.93 36.20 35.53 36.11 4,908,036 +0.18(+0.51%)
Jan 14, 2005 35.37 35.96 35.32 35.93 5,110,552 +0.52(+1.47%)
Jan 13, 2005 36.11 36.24 35.40 35.41 5,832,345 -0.85(-2.35%)
Jan 12, 2005 35.82 36.29 35.70 36.26 7,209,489 +0.47(+1.32%)
Jan 11, 2005 35.74 35.85 35.40 35.79 5,404,846 +0.06(+0.16%)
Jan 10, 2005 35.21 35.83 35.08 35.74 4,633,499 +0.43(+1.21%)
Jan 07, 2005 35.48 35.59 35.25 35.31 4,698,349 -0.17(-0.48%)
Jan 06, 2005 35.15 35.64 35.08 35.48 4,684,646 +0.28(+0.80%)
Jan 05, 2005 34.98 35.27 34.83 35.20 5,407,714 +0.36(+1.05%)
Jan 04, 2005 35.52 35.67 34.80 34.83 6,815,769 -0.47(-1.33%)
Jan 03, 2005 35.63 35.80 35.27 35.30 5,040,603 -0.31(-0.88%)
Dec 31, 2004 35.62 35.86 35.59 35.62 6,650,537 -0.47(-1.30%)
Dec 30, 2004 36.06 36.24 35.94 36.09 4,034,713 +0.16(+0.44%)
Dec 29, 2004 35.85 35.93 35.60 35.93 4,371,072 -0.11(-0.31%)
Dec 28, 2004 35.80 36.19 35.78 36.04 3,053,202 +0.16(+0.44%)
Dec 27, 2004 36.01 36.41 35.89 35.89 3,834,109 -0.05(-0.14%)
Dec 23, 2004 35.44 36.26 35.40 35.94 5,022,758 +0.40(+1.13%)
Dec 22, 2004 34.80 35.65 34.80 35.53 6,662,328 +0.51(+1.45%)
Dec 21, 2004 34.71 35.03 34.58 35.03 6,487,536 +0.32(+0.92%)
Dec 20, 2004 35.18 35.45 34.52 34.71 8,453,109 -0.45(-1.29%)
Dec 17, 2004 34.42 35.24 33.49 35.16 21,773,782 -0.87(-2.40%)
Dec 16, 2004 35.65 36.29 35.53 36.02 7,424,274 +0.43(+1.20%)
Dec 15, 2004 35.90 36.05 35.42 35.60 5,895,283 -0.18(-0.49%)
Dec 14, 2004 35.18 35.99 35.18 35.77 7,320,546 +0.60(+1.69%)
Dec 13, 2004 34.80 35.23 34.79 35.18 6,760,957 +0.63(+1.84%)
Dec 10, 2004 34.37 34.64 34.28 34.54 6,594,132 +0.23(+0.66%)
Dec 09, 2004 33.70 34.37 33.53 34.32 7,103,690 +0.21(+0.63%)
Dec 08, 2004 34.11 34.24 33.69 34.10 5,986,742 +0.43(+1.27%)
Dec 07, 2004 34.27 34.52 33.66 33.68 4,278,020 -0.59(-1.72%)
Dec 06, 2004 34.20 34.42 33.81 34.27 4,253,482 +0.06(+0.18%)
Dec 03, 2004 34.46 34.74 34.02 34.20 4,287,580 -0.18(-0.53%)
Dec 02, 2004 34.19 34.88 34.02 34.39 5,202,330 +0.20(+0.59%)
Dec 01, 2004 33.80 34.19 33.70 34.19 5,639,230 +0.72(+2.14%)
Nov 30, 2004 33.89 34.15 33.46 33.47 5,722,085 -0.62(-1.82%)
Nov 29, 2004 34.68 34.68 33.55 34.09 9,004,412 -0.27(-0.79%)
Nov 26, 2004 34.27 34.76 34.23 34.36 1,664,426 -0.03(-0.07%)
Nov 24, 2004 34.49 34.68 34.14 34.39 4,590,956 +0.10(+0.29%)
Nov 23, 2004 35.10 35.23 33.78 34.29 7,606,236 -0.94(-2.67%)
Nov 22, 2004 34.67 35.27 34.33 35.23 6,654,043 +0.57(+1.65%)
Nov 19, 2004 35.55 35.55 34.58 34.66 5,310,519 -0.74(-2.09%)
Nov 18, 2004 35.33 35.46 35.16 35.40 4,301,442 +0.34(+0.97%)
Nov 17, 2004 36.05 36.09 35.01 35.06 5,432,252 -0.60(-1.67%)
Nov 16, 2004 35.89 36.05 35.59 35.65 7,333,134 -0.23(-0.65%)
Nov 15, 2004 35.24 35.89 35.15 35.89 5,280,245 +0.61(+1.73%)
Nov 12, 2004 35.21 35.33 34.56 35.28 4,268,619 +0.14(+0.39%)
Nov 11, 2004 34.89 35.60 34.65 35.14 4,437,515 +0.23(+0.67%)
Nov 10, 2004 35.43 35.44 34.80 34.91 5,570,237 -0.57(-1.61%)
Nov 09, 2004 35.74 35.99 35.37 35.48 4,360,715 -0.26(-0.74%)
Nov 08, 2004 35.90 36.18 35.46 35.74 6,460,130 -0.41(-1.13%)
Nov 05, 2004 36.06 36.53 35.87 36.15 6,629,186 +0.18(+0.49%)
Nov 04, 2004 35.70 36.05 35.15 35.97 8,302,855 +0.43(+1.22%)
Nov 03, 2004 36.21 36.90 35.15 35.54 14,705,784 +0.95(+2.74%)
Nov 02, 2004 34.36 35.29 34.35 34.59 8,483,701 -0.02(-0.05%)
Nov 01, 2004 34.46 34.86 34.24 34.61 7,600,978 +0.15(+0.44%)
Oct 29, 2004 35.03 35.15 33.87 34.46 9,785,798 -0.71(-2.02%)
Oct 28, 2004 35.18 35.33 34.72 35.17 7,973,347 -0.10(-0.28%)
Oct 27, 2004 33.73 35.51 33.52 35.27 15,388,062 +2.35(+7.15%)
Oct 26, 2004 31.60 32.96 31.60 32.92 9,673,625 +1.26(+3.98%)
Oct 25, 2004 32.54 32.64 31.59 31.66 10,145,420 -0.88(-2.72%)
Oct 22, 2004 32.89 33.18 32.40 32.54 15,292,938 -0.50(-1.50%)
Oct 21, 2004 34.05 34.44 32.81 33.04 16,956,568 -1.54(-4.46%)
Oct 20, 2004 35.08 35.18 34.41 34.58 10,177,287 -0.56(-1.61%)
Oct 19, 2004 36.02 36.09 35.04 35.15 6,647,988 -0.88(-2.44%)
Oct 18, 2004 35.77 36.27 35.77 36.02 5,269,570 +0.03(+0.09%)
Oct 15, 2004 35.32 36.13 35.16 35.99 10,299,657 +0.83(+2.36%)
Oct 14, 2004 35.38 35.77 35.16 35.16 6,220,967 -0.17(-0.48%)
Oct 13, 2004 35.87 35.99 35.04 35.33 8,345,238 -0.53(-1.49%)
Oct 12, 2004 35.96 36.46 35.82 35.87 9,715,690 -1.16(-3.14%)
Oct 11, 2004 37.13 37.34 36.90 37.03 4,284,075 -0.05(-0.14%)
Oct 08, 2004 37.34 37.90 37.03 37.08 6,224,313 -0.30(-0.81%)
Oct 07, 2004 38.63 38.82 37.27 37.38 8,839,659 -1.20(-3.11%)
Oct 06, 2004 38.92 38.93 37.94 38.58 6,094,135 -0.34(-0.87%)
Oct 05, 2004 38.73 39.11 38.60 38.92 3,490,739 +0.28(+0.73%)
Oct 04, 2004 38.53 39.15 38.53 38.64 5,275,943 +0.10(+0.26%)
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.