Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 22.85 22.89 22.56 22.76 4,767,169 -0.02(-0.07%)
Mar 30, 2005 22.43 22.86 22.20 22.77 7,216,421 +0.47(+2.09%)
Mar 29, 2005 22.62 22.71 22.15 22.31 7,089,733 -0.30(-1.31%)
Mar 28, 2005 22.58 22.95 22.58 22.60 5,586,369 +0.03(+0.14%)
Mar 24, 2005 22.73 22.81 22.49 22.57 5,153,109 -0.11(-0.48%)
Mar 23, 2005 22.24 22.82 22.22 22.68 6,830,762 +0.47(+2.10%)
Mar 22, 2005 22.61 22.90 22.20 22.21 6,113,140 -0.35(-1.55%)
Mar 21, 2005 22.73 22.85 22.32 22.56 5,544,223 -0.17(-0.75%)
Mar 18, 2005 22.98 23.12 22.47 22.73 12,121,542 -0.43(-1.85%)
Mar 17, 2005 23.12 23.38 23.06 23.16 6,330,798 +0.06(+0.27%)
Mar 16, 2005 23.24 23.76 23.03 23.10 7,904,076 -0.29(-1.23%)
Mar 15, 2005 24.00 24.04 23.33 23.39 7,912,927 -0.53(-2.21%)
Mar 14, 2005 23.98 24.05 23.72 23.92 5,763,952 +0.08(+0.33%)
Mar 11, 2005 24.69 24.88 23.68 23.84 12,531,583 -0.90(-3.65%)
Mar 10, 2005 24.39 24.77 24.30 24.74 10,639,986 +0.40(+1.63%)
Mar 09, 2005 25.12 25.15 24.29 24.35 23,239,788 -0.15(-0.60%)
Mar 08, 2005 24.75 24.97 24.31 24.49 10,562,177 -0.36(-1.44%)
Mar 07, 2005 24.15 25.11 24.10 24.85 12,828,505 +0.81(+3.37%)
Mar 04, 2005 24.17 24.49 23.79 24.04 8,505,868 +0.26(+1.08%)
Mar 03, 2005 23.88 23.96 23.54 23.79 12,516,066 +0.00(+0.00%)
Mar 02, 2005 24.09 24.53 23.78 23.79 11,737,313 -0.54(-2.21%)
Mar 01, 2005 23.56 24.34 23.50 24.32 12,148,466 +0.81(+3.44%)
Feb 28, 2005 23.46 23.99 23.26 23.51 11,147,121 +0.10(+0.43%)
Feb 25, 2005 22.87 23.42 22.75 23.41 8,869,891 +0.52(+2.28%)
Feb 24, 2005 22.43 22.89 22.20 22.89 8,074,538 +0.49(+2.19%)
Feb 23, 2005 22.72 22.80 22.09 22.40 7,787,954 -0.15(-0.66%)
Feb 22, 2005 22.48 23.18 22.38 22.55 7,594,401 -0.09(-0.41%)
Feb 18, 2005 22.70 22.81 22.51 22.64 5,964,326 -0.15(-0.65%)
Feb 17, 2005 23.41 23.42 22.75 22.79 7,994,312 -0.22(-0.95%)
Feb 16, 2005 23.18 23.49 22.89 23.01 5,906,861 -0.30(-1.27%)
Feb 15, 2005 23.12 23.68 22.93 23.30 11,103,503 +0.18(+0.77%)
Feb 14, 2005 23.19 23.41 22.91 23.12 8,261,866 -0.04(-0.17%)
Feb 11, 2005 22.52 23.35 22.35 23.16 10,110,021 +0.62(+2.76%)
Feb 10, 2005 22.95 23.06 22.34 22.54 8,693,552 +0.13(+0.59%)
Feb 09, 2005 22.91 23.00 22.25 22.41 5,972,434 -0.59(-2.57%)
Feb 08, 2005 23.22 23.44 22.89 23.00 7,941,693 +0.01(+0.03%)
Feb 07, 2005 22.93 23.17 22.78 22.99 5,765,185 +0.04(+0.17%)
Feb 04, 2005 22.27 22.99 22.27 22.95 9,424,524 +0.53(+2.36%)
Feb 03, 2005 22.71 22.71 22.15 22.42 6,900,178 -0.37(-1.64%)
Feb 02, 2005 22.80 22.95 22.62 22.80 7,071,919 -0.04(-0.17%)
Feb 01, 2005 22.67 22.88 22.48 22.84 8,213,730 +0.11(+0.48%)
Jan 31, 2005 22.83 23.03 22.52 22.73 11,513,062 +0.31(+1.39%)
Jan 28, 2005 22.23 22.52 22.11 22.42 11,673,979 +0.26(+1.20%)
Jan 27, 2005 21.88 22.23 21.63 22.15 11,477,346 +0.23(+1.03%)
Jan 26, 2005 21.39 22.01 21.33 21.92 14,325,564 +0.78(+3.68%)
Jan 25, 2005 21.13 21.31 20.92 21.15 7,388,434 +0.23(+1.12%)
Jan 24, 2005 21.29 21.48 20.82 20.91 8,406,098 -0.38(-1.79%)
Jan 21, 2005 21.09 21.53 20.86 21.29 14,890,549 +0.50(+2.40%)
Jan 20, 2005 20.62 21.04 20.52 20.80 14,299,341 +0.33(+1.60%)
Jan 19, 2005 21.22 21.29 20.45 20.47 6,933,361 -0.69(-3.24%)
Jan 18, 2005 20.56 21.26 20.51 21.15 8,461,494 +0.51(+2.45%)
Jan 14, 2005 20.55 20.94 20.52 20.65 8,985,800 +0.13(+0.65%)
Jan 13, 2005 20.79 21.03 20.48 20.52 8,691,131 -0.46(-2.19%)
Jan 12, 2005 21.09 21.18 20.63 20.97 8,645,467 +0.02(+0.07%)
Jan 11, 2005 21.10 21.35 20.85 20.96 8,640,352 -0.36(-1.68%)
Jan 10, 2005 21.17 21.62 21.04 21.32 7,409,391 +0.04(+0.18%)
Jan 07, 2005 21.33 21.61 21.03 21.28 8,119,406 +0.18(+0.85%)
Jan 06, 2005 21.52 21.76 21.08 21.10 18,058,602 -0.34(-1.60%)
Jan 05, 2005 21.22 21.92 21.15 21.44 24,140,172 -0.70(-3.16%)
Jan 04, 2005 22.91 22.96 21.85 22.14 10,372,356 -0.65(-2.84%)
Jan 03, 2005 23.26 23.36 22.42 22.79 7,949,219 -0.31(-1.35%)
Dec 31, 2004 22.99 23.22 22.96 23.10 3,331,089 +0.05(+0.24%)
Dec 30, 2004 23.12 23.19 22.99 23.05 3,795,143 -0.04(-0.17%)
Dec 29, 2004 22.79 23.26 22.79 23.08 3,394,153 +0.11(+0.47%)
Dec 28, 2004 22.93 23.05 22.70 22.98 4,276,150 +0.16(+0.68%)
Dec 27, 2004 23.15 23.24 22.59 22.82 4,636,168 -0.19(-0.81%)
Dec 23, 2004 22.77 23.07 22.73 23.01 3,258,392 +0.09(+0.37%)
Dec 22, 2004 23.05 23.07 22.66 22.92 4,448,003 +0.01(+0.03%)
Dec 21, 2004 22.65 22.95 22.59 22.91 5,544,366 +0.23(+1.00%)
Dec 20, 2004 22.97 23.11 22.59 22.69 7,586,690 -0.15(-0.65%)
Dec 17, 2004 22.77 23.09 22.63 22.84 9,323,969 -0.11(-0.48%)
Dec 16, 2004 23.05 23.36 22.66 22.94 5,928,916 -0.20(-0.87%)
Dec 15, 2004 23.20 23.54 22.97 23.15 6,554,675 -0.12(-0.50%)
Dec 14, 2004 23.04 23.47 22.98 23.26 7,579,112 +0.30(+1.32%)
Dec 13, 2004 23.16 23.28 22.66 22.96 6,836,601 -0.05(-0.20%)
Dec 10, 2004 23.06 23.19 22.75 23.01 11,569,869 -0.13(-0.57%)
Dec 09, 2004 22.09 23.51 21.71 23.14 41,106,300 -0.79(-3.29%)
Dec 08, 2004 23.96 24.16 23.63 23.93 11,187,247 -0.40(-1.66%)
Dec 07, 2004 25.05 25.44 24.30 24.33 9,145,437 -0.50(-2.01%)
Dec 06, 2004 24.99 25.01 24.46 24.83 8,479,476 -0.09(-0.34%)
Dec 03, 2004 25.26 25.45 24.87 24.91 9,790,334 +0.30(+1.20%)
Dec 02, 2004 24.75 25.36 24.60 24.62 10,474,790 -0.28(-1.13%)
Dec 01, 2004 24.37 25.05 24.35 24.90 9,242,281 +0.59(+2.43%)
Nov 30, 2004 24.53 24.79 24.24 24.31 7,678,139 -0.40(-1.64%)
Nov 29, 2004 25.16 25.46 24.52 24.71 7,994,872 -0.26(-1.06%)
Nov 26, 2004 25.12 25.34 24.91 24.98 2,182,579 -0.09(-0.34%)
Nov 24, 2004 25.24 25.38 24.95 25.06 6,871,151 +0.25(+1.00%)
Nov 23, 2004 25.21 25.47 24.64 24.81 7,864,891 -0.42(-1.67%)
Nov 22, 2004 25.08 25.39 24.80 25.23 6,795,371 +0.03(+0.12%)
Nov 19, 2004 25.71 26.00 25.10 25.20 12,137,445 -0.45(-1.76%)
Nov 18, 2004 24.99 25.76 24.74 25.65 10,785,615 +0.51(+2.04%)
Nov 17, 2004 24.87 25.45 24.76 25.14 13,802,798 +0.60(+2.44%)
Nov 16, 2004 24.45 24.66 24.01 24.54 11,300,145 +0.36(+1.48%)
Nov 15, 2004 23.73 24.38 23.55 24.18 8,046,505 +0.33(+1.40%)
Nov 12, 2004 23.36 23.90 23.05 23.85 7,155,003 +0.40(+1.73%)
Nov 11, 2004 23.18 23.58 23.02 23.44 9,266,813 +0.60(+2.62%)
Nov 10, 2004 23.19 23.20 22.58 22.84 11,937,978 -0.50(-2.13%)
Nov 09, 2004 23.59 23.73 23.31 23.34 5,893,595 -0.27(-1.15%)
Nov 08, 2004 23.50 23.83 23.44 23.61 5,906,952 +0.12(+0.50%)
Nov 05, 2004 23.55 24.01 23.27 23.50 9,289,675 +0.25(+1.07%)
Nov 04, 2004 23.33 23.63 23.05 23.25 8,957,401 -0.22(-0.93%)
Nov 03, 2004 24.31 24.31 23.30 23.47 8,707,457 -0.18(-0.76%)
Nov 02, 2004 23.45 23.96 23.21 23.65 9,060,924 -0.16(-0.65%)
Nov 01, 2004 23.80 23.97 23.55 23.80 5,810,879 -0.02(-0.10%)
Oct 29, 2004 24.00 24.27 23.69 23.82 7,678,267 -0.11(-0.46%)
Oct 28, 2004 23.84 24.10 23.51 23.93 8,646,705 +0.18(+0.75%)
Oct 27, 2004 22.95 23.82 22.89 23.75 8,970,373 +0.80(+3.49%)
Oct 26, 2004 22.64 23.01 22.26 22.95 9,188,721 +0.22(+0.96%)
Oct 25, 2004 22.27 23.09 22.21 22.73 8,557,311 +0.34(+1.53%)
Oct 22, 2004 23.58 23.64 22.31 22.39 9,782,371 -1.25(-5.30%)
Oct 21, 2004 22.45 23.67 22.20 23.65 18,357,020 +1.74(+7.92%)
Oct 20, 2004 21.20 22.06 21.08 21.91 8,824,979 +0.61(+2.85%)
Oct 19, 2004 21.69 21.90 21.29 21.30 7,143,315 +0.10(+0.48%)
Oct 18, 2004 20.66 21.23 20.32 21.20 7,179,535 +0.43(+2.06%)
Oct 15, 2004 21.13 21.26 20.69 20.77 7,157,187 -0.07(-0.34%)
Oct 14, 2004 21.39 21.57 20.71 20.84 6,170,896 -0.63(-2.94%)
Oct 13, 2004 21.92 21.98 21.29 21.47 11,273,815 +0.28(+1.32%)
Oct 12, 2004 21.24 21.47 20.76 21.19 7,922,046 -0.42(-1.95%)
Oct 11, 2004 21.58 21.68 21.04 21.61 5,112,937 +0.10(+0.47%)
Oct 08, 2004 22.22 22.28 21.27 21.51 8,389,054 -1.01(-4.49%)
Oct 07, 2004 22.54 23.02 22.41 22.52 6,141,612 -0.16(-0.72%)
Oct 06, 2004 22.34 22.69 22.02 22.69 7,070,490 +0.40(+1.82%)
Oct 05, 2004 22.32 22.63 22.03 22.28 6,337,868 -0.04(-0.17%)
Oct 04, 2004 22.38 23.08 22.30 22.32 8,763,585 +0.09(+0.38%)
Oct 01, 2004 21.36 22.46 21.26 22.24 12,080,418 +1.21(+5.78%)
Sep 30, 2004 20.77 21.33 20.69 21.02 13,839,275 +0.35(+1.70%)
Sep 29, 2004 20.74 20.97 20.52 20.67 12,402,674 -0.04(-0.19%)
Sep 28, 2004 21.10 21.18 20.45 20.71 13,725,605 -0.50(-2.35%)
Sep 27, 2004 21.01 21.60 20.98 21.21 9,254,611 -0.33(-1.52%)
Sep 24, 2004 22.64 22.70 21.32 21.54 12,163,904 -1.11(-4.88%)
Sep 23, 2004 22.24 22.77 21.99 22.64 9,644,298 +0.47(+2.11%)
Sep 22, 2004 22.80 22.87 22.08 22.17 9,157,125 -0.86(-3.75%)
Sep 21, 2004 23.16 23.22 22.60 23.04 9,083,914 -0.05(-0.20%)
Sep 20, 2004 22.03 23.42 21.96 23.08 13,713,660 +0.86(+3.89%)
Sep 17, 2004 21.67 22.31 21.64 22.22 12,606,636 +0.69(+3.22%)
Sep 16, 2004 21.47 21.74 21.41 21.53 6,614,400 +0.12(+0.54%)
Sep 15, 2004 21.34 21.72 21.08 21.41 18,790,890 -1.20(-5.30%)
Sep 14, 2004 22.59 22.79 22.10 22.61 12,374,417 -0.12(-0.51%)
Sep 13, 2004 22.14 23.21 21.79 22.73 15,450,040 +0.91(+4.18%)
Sep 10, 2004 20.89 21.99 20.55 21.82 10,439,726 +0.83(+3.97%)
Sep 09, 2004 20.14 21.26 19.94 20.98 11,420,622 +1.18(+5.94%)
Sep 08, 2004 19.85 20.22 19.63 19.81 7,915,753 -0.04(-0.20%)
Sep 07, 2004 20.02 20.21 19.66 19.85 9,297,510 -0.08(-0.39%)
Sep 03, 2004 20.46 20.62 19.85 19.92 14,085,365 -1.29(-6.09%)
Sep 02, 2004 21.13 21.30 20.86 21.22 8,317,641 -0.10(-0.48%)
Sep 01, 2004 21.25 21.78 21.00 21.32 9,206,061 -0.04(-0.18%)
Aug 31, 2004 21.38 21.41 20.73 21.36 6,168,713 -0.05(-0.25%)
Aug 30, 2004 21.85 21.90 21.40 21.41 3,524,520 -0.49(-2.24%)
Aug 27, 2004 21.95 22.13 21.78 21.90 3,148,962 +0.10(+0.46%)
Aug 26, 2004 21.78 21.92 21.45 21.80 4,627,177 -0.14(-0.64%)
Aug 25, 2004 21.57 22.11 21.21 21.94 6,767,115 +0.36(+1.66%)
Aug 24, 2004 22.13 22.22 21.30 21.58 6,358,932 -0.40(-1.84%)
Aug 23, 2004 21.96 22.38 21.71 21.99 7,279,975 +0.12(+0.57%)
Aug 20, 2004 22.12 22.26 21.61 21.86 7,249,663 -0.16(-0.71%)
Aug 19, 2004 22.13 22.27 21.77 22.02 5,948,182 -0.33(-1.46%)
Aug 18, 2004 21.41 22.42 21.32 22.35 7,375,149 +0.74(+3.42%)
Aug 17, 2004 21.47 21.97 21.42 21.61 7,692,267 +0.19(+0.91%)
Aug 16, 2004 21.29 21.61 21.13 21.41 8,509,531 +0.33(+1.55%)
Aug 13, 2004 20.59 21.09 20.22 21.08 8,996,704 +0.59(+2.89%)
Aug 12, 2004 20.56 21.01 20.13 20.49 11,049,431 -0.61(-2.88%)
Aug 11, 2004 20.92 21.18 20.37 21.10 12,838,342 -1.24(-5.54%)
Aug 10, 2004 21.72 22.35 21.68 22.34 7,506,286 +0.38(+1.74%)
Aug 09, 2004 21.89 22.10 21.61 21.96 4,710,277 +0.19(+0.86%)
Aug 06, 2004 22.09 22.58 21.69 21.77 8,441,586 -0.66(-2.95%)
Aug 05, 2004 22.76 23.12 22.39 22.43 5,538,843 -0.37(-1.61%)
Aug 04, 2004 22.39 23.07 22.11 22.80 6,161,392 +0.44(+1.98%)
Aug 03, 2004 23.14 23.15 22.31 22.35 5,981,191 -0.92(-3.95%)
Aug 02, 2004 22.86 23.29 22.60 23.27 6,655,500 +0.36(+1.56%)
Jul 30, 2004 22.52 23.33 22.31 22.91 7,436,287 +0.33(+1.48%)
Jul 29, 2004 22.47 22.73 22.25 22.58 8,233,000 +0.35(+1.58%)
Jul 28, 2004 22.33 22.48 21.66 22.23 9,092,520 -0.27(-1.21%)
Jul 27, 2004 22.29 22.73 21.98 22.50 6,973,004 +0.30(+1.33%)
Jul 26, 2004 23.13 23.26 21.99 22.20 12,808,672 -0.92(-3.97%)
Jul 23, 2004 23.43 24.21 23.10 23.12 16,963,448 -0.76(-3.16%)
Jul 22, 2004 23.42 24.18 22.97 23.88 14,241,420 +0.13(+0.56%)
Jul 21, 2004 24.58 24.98 23.66 23.75 8,170,321 -0.69(-2.80%)
Jul 20, 2004 23.88 24.43 23.79 24.43 7,183,003 +0.58(+2.45%)
Jul 19, 2004 23.32 24.25 23.24 23.85 8,219,770 +0.68(+2.92%)
Jul 16, 2004 23.87 24.00 23.07 23.17 9,237,272 -0.59(-2.49%)
Jul 15, 2004 24.03 24.17 23.64 23.76 10,894,404 -0.30(-1.23%)
Jul 14, 2004 23.96 24.28 23.49 24.06 11,523,759 -0.49(-2.00%)
Jul 13, 2004 24.35 24.57 24.15 24.55 7,399,296 +0.26(+1.06%)
Jul 12, 2004 24.07 24.42 23.75 24.29 10,963,633 -0.12(-0.51%)
Jul 09, 2004 23.72 24.43 23.59 24.42 9,683,600 +0.88(+3.74%)
Jul 08, 2004 22.91 23.93 22.83 23.54 8,573,366 +0.24(+1.04%)
Jul 07, 2004 23.75 24.19 23.25 23.29 10,621,469 -0.40(-1.68%)
Jul 06, 2004 24.17 24.17 23.16 23.69 10,673,872 -0.86(-3.49%)
Jul 02, 2004 24.74 24.84 24.38 24.55 9,347,858 -0.21(-0.85%)
Jul 01, 2004 25.65 25.65 24.37 24.76 18,800,652 -1.18(-4.53%)
Jun 30, 2004 25.52 26.11 25.41 25.93 7,690,341 +0.41(+1.62%)
Jun 29, 2004 25.24 25.65 24.99 25.52 10,170,388 -0.09(-0.33%)
Jun 28, 2004 26.15 26.17 25.50 25.61 7,178,379 +0.16(+0.64%)
Jun 25, 2004 25.48 25.93 25.29 25.44 6,958,233 +0.05(+0.21%)
Jun 24, 2004 26.00 26.04 25.27 25.39 6,577,409 -0.56(-2.16%)
Jun 23, 2004 25.72 26.08 25.37 25.95 8,630,136 +0.23(+0.88%)
Jun 22, 2004 25.09 25.73 24.90 25.72 8,641,824 +0.79(+3.15%)
Jun 21, 2004 25.30 25.83 24.80 24.94 8,289,642 -0.36(-1.42%)
Jun 18, 2004 25.06 25.90 24.79 25.30 13,471,936 +0.01(+0.03%)
Jun 17, 2004 26.86 26.93 25.06 25.29 17,192,200 -1.84(-6.77%)
Jun 16, 2004 27.55 27.69 27.04 27.13 6,868,967 -0.56(-2.02%)
Jun 15, 2004 27.83 28.09 27.40 27.69 7,390,434 +0.10(+0.37%)
Jun 14, 2004 27.81 27.83 27.19 27.58 5,371,872 -0.49(-1.75%)
Jun 10, 2004 28.12 28.35 27.64 28.08 5,756,678 +0.29(+1.04%)
Jun 09, 2004 28.44 28.49 27.75 27.79 6,237,043 -0.91(-3.17%)
Jun 08, 2004 28.26 28.79 27.95 28.70 6,421,868 +0.24(+0.85%)
Jun 07, 2004 27.47 28.50 27.41 28.46 6,467,850 +1.35(+5.00%)
Jun 04, 2004 27.18 27.49 26.98 27.10 5,980,805 +0.35(+1.31%)
Jun 03, 2004 27.27 27.37 26.71 26.75 6,611,445 -0.68(-2.47%)
Jun 02, 2004 28.07 28.26 26.92 27.43 10,608,625 -0.87(-3.08%)
Jun 01, 2004 28.26 28.57 27.90 28.30 5,933,925 -0.10(-0.36%)
May 28, 2004 28.27 28.64 28.12 28.40 5,288,899 +0.23(+0.80%)
May 27, 2004 27.94 28.43 27.89 28.18 6,610,546 +0.31(+1.12%)
May 26, 2004 27.73 28.11 27.48 27.87 7,065,095 +0.02(+0.06%)
May 25, 2004 26.82 27.91 26.47 27.85 8,695,897 +1.03(+3.83%)
May 24, 2004 26.83 26.88 26.36 26.82 7,141,132 +0.31(+1.18%)
May 21, 2004 26.94 27.16 26.11 26.51 10,394,259 -0.20(-0.76%)
May 20, 2004 26.96 27.33 26.52 26.71 7,264,177 -0.29(-1.07%)
May 19, 2004 26.83 27.71 26.75 27.00 12,091,849 +0.60(+2.27%)
May 18, 2004 26.41 26.56 26.20 26.40 6,105,649 +0.56(+2.17%)
May 17, 2004 26.11 26.33 25.65 25.84 10,327,341 -0.71(-2.67%)
May 14, 2004 27.41 27.41 26.34 26.55 10,736,551 -0.72(-2.65%)
May 13, 2004 27.09 27.52 26.86 27.27 9,433,399 +0.02(+0.09%)
May 12, 2004 27.73 27.80 26.20 27.25 20,901,030 -1.28(-4.50%)
May 11, 2004 28.19 28.57 27.94 28.53 10,459,121 +0.58(+2.09%)
May 10, 2004 27.13 28.04 26.92 27.95 14,137,640 +0.60(+2.19%)
May 07, 2004 27.09 28.25 27.06 27.35 10,157,415 +0.30(+1.12%)
May 06, 2004 26.81 27.23 26.49 27.05 8,231,587 +0.00(+0.00%)
May 05, 2004 26.86 27.28 26.53 27.05 7,466,855 +0.28(+1.05%)
May 04, 2004 26.49 27.37 26.46 26.77 11,029,394 +0.36(+1.36%)
May 03, 2004 26.34 26.98 25.83 26.41 7,640,378 +0.24(+0.92%)
Apr 30, 2004 27.12 27.15 25.96 26.17 10,155,232 -0.73(-2.72%)
Apr 29, 2004 27.62 27.80 26.38 26.90 11,985,244 -0.67(-2.43%)
Apr 28, 2004 27.80 28.56 27.50 27.57 8,939,291 -0.38(-1.36%)
Apr 27, 2004 27.82 28.57 27.61 27.95 12,040,987 +0.45(+1.64%)
Apr 26, 2004 28.62 28.67 27.37 27.50 9,926,737 -0.99(-3.47%)
Apr 23, 2004 28.83 28.83 28.15 28.49 18,365,884 -0.93(-3.18%)
Apr 22, 2004 29.04 30.02 28.53 29.42 12,179,060 +0.44(+1.53%)
Apr 21, 2004 28.97 29.31 28.64 28.98 8,276,284 +0.09(+0.32%)
Apr 20, 2004 29.98 30.25 28.79 28.89 9,843,380 -1.04(-3.46%)
Apr 19, 2004 29.55 30.01 29.12 29.92 5,645,834 +0.34(+1.16%)
Apr 16, 2004 29.22 29.59 28.15 29.58 16,428,367 -0.12(-0.42%)
Apr 15, 2004 30.76 30.96 29.02 29.70 12,239,041 -1.11(-3.61%)
Apr 14, 2004 30.72 31.21 30.48 30.82 5,933,539 +0.03(+0.10%)
Apr 13, 2004 31.49 31.49 30.64 30.78 4,982,442 -0.53(-1.69%)
Apr 12, 2004 31.23 31.34 30.91 31.31 3,458,630 +0.09(+0.30%)
Apr 08, 2004 31.23 31.49 30.83 31.22 4,983,726 +0.46(+1.49%)
Apr 07, 2004 30.72 31.17 30.29 30.76 4,502,205 +0.06(+0.20%)
Apr 06, 2004 30.93 30.94 30.41 30.70 5,602,421 -0.53(-1.70%)
Apr 05, 2004 31.14 31.35 30.76 31.23 6,305,887 +0.11(+0.35%)
Apr 02, 2004 30.68 31.51 30.40 31.12 7,556,763 +1.07(+3.55%)
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.