Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 46.70 47.05 46.57 46.85 2,302,400 -0.08(-0.17%)
May 27, 2005 46.75 47.06 46.62 46.93 1,620,100 +0.11(+0.23%)
May 26, 2005 46.35 46.99 46.35 46.82 1,452,200 +0.15(+0.32%)
May 25, 2005 46.69 46.84 46.44 46.67 2,452,200 -0.02(-0.04%)
May 24, 2005 46.71 46.89 46.45 46.69 1,352,900 -0.12(-0.26%)
May 23, 2005 47.10 47.16 46.76 46.81 2,246,700 -0.04(-0.09%)
May 20, 2005 46.90 47.09 46.50 46.85 3,536,800 +0.28(+0.60%)
May 19, 2005 46.15 46.70 46.11 46.57 2,790,400 +0.63(+1.37%)
May 18, 2005 45.00 46.11 45.00 45.94 2,466,200 +0.74(+1.64%)
May 17, 2005 45.07 45.40 44.71 45.20 3,653,200 +0.15(+0.33%)
May 16, 2005 45.40 45.40 44.73 45.05 4,184,200 -0.20(-0.44%)
May 13, 2005 47.00 47.02 44.14 45.25 5,667,700 -1.75(-3.72%)
May 12, 2005 47.30 47.72 46.95 47.00 3,198,000 -0.80(-1.67%)
May 11, 2005 48.04 48.05 47.32 47.80 3,761,300 -0.65(-1.34%)
May 10, 2005 48.02 48.97 48.02 48.45 2,182,100 -0.04(-0.08%)
May 09, 2005 48.65 48.70 47.92 48.49 2,814,700 -0.23(-0.47%)
May 06, 2005 48.38 49.01 48.02 48.72 2,810,800 -0.25(-0.51%)
May 05, 2005 49.30 49.49 48.78 48.97 1,928,200 -0.42(-0.85%)
May 04, 2005 49.00 49.46 48.67 49.39 3,017,600 +0.42(+0.86%)
May 03, 2005 49.58 49.58 48.75 48.97 3,599,700 -0.61(-1.23%)
May 02, 2005 49.50 49.70 49.27 49.58 3,462,000 +0.08(+0.16%)
Apr 29, 2005 48.45 49.55 48.31 49.50 3,365,700 +1.04(+2.15%)
Apr 28, 2005 47.70 48.98 47.59 48.46 4,761,900 +0.77(+1.61%)
Apr 27, 2005 46.85 47.88 46.57 47.69 1,968,200 +0.69(+1.47%)
Apr 26, 2005 47.30 47.30 46.63 47.00 3,410,600 -0.50(-1.05%)
Apr 25, 2005 47.20 47.56 47.10 47.50 2,925,800 +0.55(+1.17%)
Apr 22, 2005 46.79 47.40 46.51 46.95 2,375,500 +0.15(+0.32%)
Apr 21, 2005 47.08 47.12 46.67 46.80 2,187,600 +0.16(+0.34%)
Apr 20, 2005 46.80 47.04 46.52 46.64 2,567,900 -0.31(-0.66%)
Apr 19, 2005 46.17 47.01 46.13 46.95 1,814,800 +0.78(+1.69%)
Apr 18, 2005 45.77 46.30 45.46 46.17 2,342,300 +0.40(+0.87%)
Apr 15, 2005 46.89 47.01 45.50 45.77 2,587,200 -1.11(-2.37%)
Apr 14, 2005 47.12 47.36 46.00 46.88 2,116,900 -0.23(-0.49%)
Apr 13, 2005 47.28 47.65 46.83 47.11 2,314,500 -0.29(-0.61%)
Apr 12, 2005 46.30 47.45 46.03 47.40 3,215,500 +1.03(+2.22%)
Apr 11, 2005 45.41 46.43 45.41 46.37 1,757,300 +0.97(+2.14%)
Apr 08, 2005 46.00 46.16 45.40 45.40 1,381,600 -0.65(-1.41%)
Apr 07, 2005 45.63 46.10 45.44 46.05 2,296,100 +0.50(+1.10%)
Apr 06, 2005 45.94 45.94 45.34 45.55 1,396,000 -0.26(-0.57%)
Apr 05, 2005 45.54 45.93 45.49 45.81 2,178,600 +0.25(+0.55%)
Apr 04, 2005 45.96 45.98 45.31 45.56 2,372,300 -0.34(-0.74%)
Apr 01, 2005 46.30 46.39 45.14 45.90 2,876,100 +0.01(+0.02%)
Mar 31, 2005 45.43 46.18 45.40 45.89 2,650,700 +0.77(+1.71%)
Mar 30, 2005 44.65 45.51 44.65 45.12 2,478,700 +0.60(+1.35%)
Mar 29, 2005 45.12 45.39 44.43 44.52 2,515,900 -0.75(-1.66%)
Mar 28, 2005 44.77 45.45 44.64 45.27 2,166,400 +0.51(+1.14%)
Mar 24, 2005 44.05 44.79 44.00 44.76 1,815,200 +0.82(+1.87%)
Mar 23, 2005 44.42 44.42 43.69 43.94 3,232,500 -0.48(-1.08%)
Mar 22, 2005 45.58 45.67 44.30 44.42 3,162,100 -1.16(-2.54%)
Mar 21, 2005 45.74 45.81 45.35 45.58 1,280,400 -0.12(-0.26%)
Mar 18, 2005 45.65 45.85 45.31 45.70 5,335,100 +0.01(+0.02%)
Mar 17, 2005 45.60 46.24 45.55 45.69 2,249,500 +0.12(+0.26%)
Mar 16, 2005 46.38 46.65 45.29 45.57 2,953,300 -0.75(-1.62%)
Mar 15, 2005 46.74 47.18 46.32 46.32 2,760,000 -0.35(-0.75%)
Mar 14, 2005 46.11 46.67 45.94 46.67 2,273,700 +0.56(+1.21%)
Mar 11, 2005 46.56 46.81 46.05 46.11 1,554,500 -0.45(-0.97%)
Mar 10, 2005 45.76 46.79 45.46 46.56 3,000,900 +0.80(+1.75%)
Mar 09, 2005 46.00 46.06 45.58 45.76 3,354,600 -0.72(-1.55%)
Mar 08, 2005 46.85 46.85 46.15 46.48 3,603,700 -0.37(-0.79%)
Mar 07, 2005 46.73 47.03 46.60 46.85 2,609,300 +0.25(+0.54%)
Mar 04, 2005 45.90 46.85 45.80 46.60 3,013,200 +1.09(+2.40%)
Mar 03, 2005 45.56 45.61 45.05 45.51 2,980,500 -0.04(-0.09%)
Mar 02, 2005 45.04 45.73 44.84 45.55 2,642,600 +0.51(+1.13%)
Mar 01, 2005 45.55 45.98 44.90 45.04 3,398,200 -0.32(-0.71%)
Feb 28, 2005 45.50 45.97 45.22 45.36 2,647,600 -0.14(-0.31%)
Feb 25, 2005 44.41 45.60 44.16 45.50 2,392,000 +1.08(+2.43%)
Feb 24, 2005 43.90 44.53 43.90 44.42 1,826,400 +0.53(+1.21%)
Feb 23, 2005 43.61 44.25 43.61 43.89 2,315,000 +0.40(+0.92%)
Feb 22, 2005 44.00 44.08 43.32 43.49 3,453,400 -0.95(-2.14%)
Feb 18, 2005 44.90 44.94 44.05 44.44 2,795,800 -0.50(-1.11%)
Feb 17, 2005 45.36 45.39 44.92 44.94 2,069,300 -0.47(-1.04%)
Feb 16, 2005 44.90 45.43 44.75 45.41 1,811,700 +0.50(+1.11%)
Feb 15, 2005 45.20 45.30 44.73 44.91 2,419,300 -0.45(-0.99%)
Feb 14, 2005 45.35 45.66 45.11 45.36 2,392,900 +0.10(+0.22%)
Feb 11, 2005 45.29 45.64 44.90 45.26 3,830,100 -0.44(-0.96%)
Feb 10, 2005 45.92 46.00 45.58 45.70 2,237,400 -0.21(-0.46%)
Feb 09, 2005 46.00 46.20 45.80 45.91 4,273,200 +0.07(+0.15%)
Feb 08, 2005 45.65 46.04 45.59 45.84 3,288,000 -0.06(-0.13%)
Feb 07, 2005 45.56 46.03 45.56 45.90 1,969,700 +0.15(+0.33%)
Feb 04, 2005 45.45 45.79 45.35 45.75 1,982,600 +0.45(+0.99%)
Feb 03, 2005 44.90 45.30 44.52 45.30 2,478,500 +0.23(+0.51%)
Feb 02, 2005 45.12 45.27 44.68 45.07 2,982,800 -0.18(-0.40%)
Feb 01, 2005 44.40 45.28 44.30 45.25 3,183,200 +1.00(+2.26%)
Jan 31, 2005 44.10 44.47 43.92 44.25 2,985,600 +0.15(+0.34%)
Jan 28, 2005 43.62 44.18 43.27 44.10 2,318,000 +0.34(+0.78%)
Jan 27, 2005 43.47 44.18 43.31 43.76 2,550,700 +0.16(+0.37%)
Jan 26, 2005 42.57 43.73 42.57 43.60 2,464,400 +1.08(+2.54%)
Jan 25, 2005 42.98 43.15 42.52 42.52 1,947,500 -0.33(-0.77%)
Jan 24, 2005 42.34 43.17 42.26 42.85 2,093,900 +0.51(+1.20%)
Jan 21, 2005 42.63 42.88 42.21 42.34 1,726,300 -0.29(-0.68%)
Jan 20, 2005 43.15 43.19 42.55 42.63 2,383,800 -0.52(-1.21%)
Jan 19, 2005 43.37 43.62 43.03 43.15 1,754,800 -0.22(-0.51%)
Jan 18, 2005 42.95 43.59 42.70 43.37 1,978,600 +0.34(+0.79%)
Jan 14, 2005 42.70 43.24 42.50 43.03 1,984,600 +0.10(+0.23%)
Jan 13, 2005 42.50 43.23 42.40 42.93 1,996,300 +0.47(+1.11%)
Jan 12, 2005 42.45 42.58 42.00 42.46 2,744,700 +0.28(+0.66%)
Jan 11, 2005 42.45 42.49 41.86 42.18 1,712,100 -0.23(-0.54%)
Jan 10, 2005 42.05 42.62 42.02 42.41 1,947,700 +0.38(+0.90%)
Jan 07, 2005 42.40 42.75 42.00 42.03 2,129,500 -0.43(-1.01%)
Jan 06, 2005 42.11 42.49 41.77 42.46 2,343,600 +0.16(+0.38%)
Jan 05, 2005 42.98 43.17 42.26 42.30 4,231,800 -0.64(-1.49%)
Jan 04, 2005 43.40 43.51 42.91 42.94 2,703,000 -0.29(-0.67%)
Jan 03, 2005 44.30 44.31 43.21 43.23 3,084,800 -0.84(-1.91%)
Dec 31, 2004 44.40 44.55 44.05 44.07 1,896,900 -0.32(-0.72%)
Dec 30, 2004 44.42 44.83 44.34 44.39 1,542,000 -0.31(-0.69%)
Dec 29, 2004 44.47 44.90 44.27 44.70 2,415,500 +0.23(+0.52%)
Dec 28, 2004 43.96 44.47 43.95 44.47 2,309,000 +0.27(+0.61%)
Dec 27, 2004 44.67 44.67 44.09 44.20 2,561,500 +0.05(+0.11%)
Dec 23, 2004 43.95 44.19 43.65 44.15 1,905,400 +0.20(+0.46%)
Dec 22, 2004 43.52 43.98 43.20 43.95 3,630,100 +0.43(+0.99%)
Dec 21, 2004 43.06 43.53 42.81 43.52 4,838,800 +0.47(+1.09%)
Dec 20, 2004 43.55 44.39 42.70 43.05 14,001,900 +1.19(+2.84%)
Dec 17, 2004 42.52 43.03 41.14 41.86 6,669,400 -0.74(-1.74%)
Dec 16, 2004 43.50 43.58 42.60 42.60 2,832,500 -0.78(-1.80%)
Dec 15, 2004 43.00 43.40 42.62 43.38 2,075,300 +0.30(+0.70%)
Dec 14, 2004 43.00 43.30 42.75 43.08 2,059,600 +0.19(+0.44%)
Dec 13, 2004 42.30 42.96 42.14 42.89 1,690,100 +0.91(+2.17%)
Dec 10, 2004 41.70 42.44 41.05 41.98 2,412,200 +0.52(+1.25%)
Dec 09, 2004 40.93 41.52 40.85 41.46 1,544,700 +0.24(+0.58%)
Dec 08, 2004 41.85 41.85 41.09 41.22 1,925,200 -0.34(-0.82%)
Dec 07, 2004 42.59 42.62 41.52 41.56 1,844,600 -0.90(-2.12%)
Dec 06, 2004 42.05 42.46 41.90 42.46 1,385,100 +0.41(+0.98%)
Dec 03, 2004 41.37 42.14 41.37 42.05 1,969,200 +0.75(+1.82%)
Dec 02, 2004 41.85 41.94 41.07 41.30 1,959,800 -0.55(-1.31%)
Dec 01, 2004 41.72 41.90 41.04 41.85 2,428,400 +0.14(+0.34%)
Nov 30, 2004 42.42 42.51 41.70 41.71 2,862,900 -0.77(-1.81%)
Nov 29, 2004 42.43 42.64 41.90 42.48 1,826,000 +0.10(+0.24%)
Nov 26, 2004 42.32 42.93 42.32 42.38 972,100 -0.04(-0.09%)
Nov 24, 2004 42.80 43.00 42.23 42.42 2,006,300 -0.22(-0.52%)
Nov 23, 2004 42.08 42.84 42.01 42.64 1,684,700 +0.57(+1.35%)
Nov 22, 2004 41.50 42.17 41.48 42.07 2,646,700 +0.00(+0.00%)
Nov 19, 2004 41.85 42.16 41.41 42.07 2,394,300 +0.40(+0.96%)
Nov 18, 2004 41.27 41.82 41.20 41.67 1,685,000 +0.56(+1.36%)
Nov 17, 2004 41.77 42.28 40.91 41.11 1,653,000 -0.41(-0.99%)
Nov 16, 2004 41.60 41.82 41.39 41.52 1,345,000 -0.07(-0.17%)
Nov 15, 2004 42.48 42.49 41.54 41.59 1,628,800 -0.83(-1.96%)
Nov 12, 2004 41.94 42.42 41.56 42.42 1,421,500 +0.66(+1.58%)
Nov 11, 2004 41.35 41.88 40.95 41.76 1,371,000 +0.66(+1.61%)
Nov 10, 2004 41.38 41.57 40.58 41.10 3,315,500 -0.28(-0.68%)
Nov 09, 2004 41.30 41.47 41.17 41.38 1,823,500 +0.18(+0.44%)
Nov 08, 2004 40.74 41.28 40.65 41.20 2,235,500 +0.58(+1.43%)
Nov 05, 2004 40.97 40.97 40.34 40.62 2,775,100 -0.35(-0.85%)
Nov 04, 2004 40.45 41.00 40.24 40.97 2,821,300 +0.82(+2.04%)
Nov 03, 2004 40.00 40.46 39.50 40.15 2,845,500 +1.10(+2.82%)
Nov 02, 2004 40.32 40.32 39.01 39.05 2,738,700 -1.12(-2.79%)
Nov 01, 2004 40.00 40.61 39.95 40.17 3,615,600 +0.55(+1.39%)
Oct 29, 2004 39.95 40.10 39.16 39.62 2,552,300 +0.18(+0.46%)
Oct 28, 2004 39.55 39.56 38.67 39.44 3,424,600 +0.14(+0.36%)
Oct 27, 2004 39.75 39.85 39.10 39.30 2,172,600 -0.51(-1.28%)
Oct 26, 2004 39.50 39.91 39.23 39.81 3,346,000 +0.46(+1.17%)
Oct 25, 2004 39.00 39.41 38.96 39.35 2,743,700 +0.68(+1.76%)
Oct 22, 2004 38.27 38.93 37.84 38.67 2,135,800 +0.65(+1.71%)
Oct 21, 2004 38.60 38.80 38.00 38.02 2,108,800 -0.04(-0.11%)
Oct 20, 2004 37.85 38.08 37.52 38.06 2,107,000 +0.39(+1.04%)
Oct 19, 2004 37.80 37.99 37.55 37.67 2,633,900 -0.06(-0.16%)
Oct 18, 2004 37.82 37.97 37.46 37.73 1,883,900 -0.16(-0.42%)
Oct 15, 2004 37.75 38.00 37.58 37.89 1,299,800 +0.37(+0.99%)
Oct 14, 2004 37.45 37.60 37.28 37.52 1,373,400 -0.06(-0.16%)
Oct 13, 2004 37.95 37.95 37.31 37.58 2,512,000 -0.26(-0.69%)
Oct 12, 2004 37.40 37.87 37.39 37.84 2,133,100 +0.04(+0.11%)
Oct 11, 2004 37.80 37.98 37.72 37.80 1,618,400 -0.04(-0.11%)
Oct 08, 2004 37.95 37.98 37.64 37.84 1,654,900 -0.05(-0.13%)
Oct 07, 2004 38.00 38.06 37.76 37.89 1,381,200 -0.11(-0.29%)
Oct 06, 2004 37.42 38.00 37.40 38.00 1,743,100 +0.72(+1.93%)
Oct 05, 2004 37.22 37.55 37.21 37.28 1,282,300 +0.12(+0.32%)
Oct 04, 2004 37.33 37.47 37.05 37.16 1,800,400 -0.14(-0.38%)
Oct 01, 2004 36.75 37.31 36.73 37.30 1,846,100 +0.61(+1.66%)
Sep 30, 2004 36.70 36.81 36.35 36.69 1,672,500 +0.13(+0.36%)
Sep 29, 2004 37.43 37.43 36.40 36.56 1,625,600 -0.14(-0.38%)
Sep 28, 2004 36.42 36.79 36.35 36.70 1,476,200 +0.29(+0.80%)
Sep 27, 2004 36.47 36.54 36.16 36.41 2,395,300 -0.06(-0.16%)
Sep 24, 2004 36.30 36.59 35.99 36.47 1,576,400 +0.15(+0.41%)
Sep 23, 2004 36.42 36.55 36.10 36.32 1,381,000 -0.17(-0.47%)
Sep 22, 2004 36.25 36.52 36.24 36.49 1,677,800 -0.25(-0.68%)
Sep 21, 2004 36.95 37.08 36.74 36.74 1,259,800 -0.08(-0.22%)
Sep 20, 2004 37.04 37.10 36.80 36.82 1,280,400 -0.37(-0.99%)
Sep 17, 2004 37.03 37.62 37.03 37.19 2,130,500 +0.16(+0.43%)
Sep 16, 2004 36.49 37.11 36.42 37.03 1,523,300 +0.31(+0.84%)
Sep 15, 2004 36.40 36.72 36.40 36.72 1,500,700 -0.04(-0.11%)
Sep 14, 2004 36.95 37.07 36.68 36.76 2,013,300 -0.06(-0.16%)
Sep 13, 2004 37.90 37.90 36.80 36.82 2,163,600 -0.86(-2.28%)
Sep 10, 2004 37.87 37.87 37.51 37.68 2,146,800 +0.01(+0.03%)
Sep 09, 2004 37.30 37.67 37.27 37.67 2,178,200 +0.38(+1.02%)
Sep 08, 2004 37.62 37.64 37.13 37.29 2,863,100 -0.39(-1.04%)
Sep 07, 2004 37.55 37.78 37.42 37.68 1,922,700 +0.33(+0.88%)
Sep 03, 2004 37.54 37.62 37.19 37.35 1,263,100 -0.15(-0.40%)
Sep 02, 2004 37.27 37.50 37.20 37.50 1,865,400 +0.35(+0.94%)
Sep 01, 2004 36.86 37.27 36.83 37.15 2,241,900 +0.30(+0.81%)
Aug 31, 2004 36.28 36.85 36.24 36.85 1,381,700 +0.62(+1.71%)
Aug 30, 2004 35.95 36.43 35.95 36.23 693,300 +0.20(+0.56%)
Aug 27, 2004 36.09 36.15 36.00 36.03 927,100 -0.06(-0.17%)
Aug 26, 2004 36.27 36.48 36.05 36.09 1,130,200 -0.28(-0.77%)
Aug 25, 2004 36.18 36.41 36.06 36.37 1,119,300 +0.19(+0.53%)
Aug 24, 2004 36.15 36.32 35.95 36.18 1,397,700 +0.13(+0.36%)
Aug 23, 2004 36.20 36.34 36.00 36.05 1,693,300 -0.34(-0.93%)
Aug 20, 2004 36.04 36.39 35.95 36.39 1,840,600 +0.30(+0.83%)
Aug 19, 2004 36.05 36.35 35.95 36.09 2,689,000 -0.39(-1.07%)
Aug 18, 2004 36.15 36.52 36.03 36.48 2,844,500 +0.46(+1.28%)
Aug 17, 2004 36.07 36.27 35.97 36.02 1,994,300 +0.00(+0.00%)
Aug 16, 2004 36.13 36.26 35.89 36.02 1,591,200 -0.02(-0.06%)
Aug 13, 2004 36.20 36.41 35.86 36.04 1,783,900 -0.31(-0.85%)
Aug 12, 2004 36.30 36.51 36.20 36.35 1,991,000 -0.11(-0.30%)
Aug 11, 2004 36.20 36.78 36.12 36.46 3,520,200 -0.05(-0.14%)
Aug 10, 2004 36.25 36.56 36.02 36.51 2,459,000 +0.37(+1.02%)
Aug 09, 2004 36.25 36.26 35.81 36.14 2,169,800 +0.13(+0.36%)
Aug 06, 2004 35.80 36.40 35.60 36.01 3,068,400 +0.48(+1.35%)
Aug 05, 2004 35.90 36.04 35.43 35.53 2,386,900 -0.26(-0.73%)
Aug 04, 2004 35.48 36.00 35.31 35.79 2,003,000 +0.31(+0.87%)
Aug 03, 2004 35.35 35.63 35.13 35.48 1,700,400 +0.04(+0.11%)
Aug 02, 2004 34.65 35.51 34.65 35.44 2,936,500 +0.54(+1.55%)
Jul 30, 2004 34.65 35.44 34.50 34.90 2,305,100 +0.20(+0.58%)
Jul 29, 2004 34.10 34.73 34.05 34.70 3,103,900 +0.73(+2.15%)
Jul 28, 2004 33.80 34.10 33.27 33.97 3,722,000 +1.08(+3.28%)
Jul 27, 2004 33.21 33.34 32.85 32.89 1,685,600 -0.32(-0.96%)
Jul 26, 2004 33.22 33.39 33.04 33.21 1,263,300 +0.14(+0.42%)
Jul 23, 2004 33.10 33.21 32.96 33.07 1,479,900 -0.08(-0.24%)
Jul 22, 2004 33.37 33.40 32.89 33.15 2,201,500 -0.44(-1.31%)
Jul 21, 2004 34.44 34.44 33.58 33.59 2,025,900 -0.86(-2.50%)
Jul 20, 2004 34.40 34.65 34.25 34.45 2,534,300 -0.11(-0.32%)
Jul 19, 2004 34.40 34.70 34.30 34.56 1,714,000 +0.12(+0.35%)
Jul 16, 2004 34.45 34.67 34.36 34.44 2,030,400 +0.31(+0.91%)
Jul 15, 2004 34.12 34.26 33.95 34.13 1,544,900 +0.01(+0.03%)
Jul 14, 2004 33.50 34.23 33.37 34.12 2,741,300 +0.59(+1.76%)
Jul 13, 2004 33.34 33.63 33.29 33.53 1,781,500 +0.19(+0.57%)
Jul 12, 2004 33.03 33.39 33.03 33.34 1,117,100 +0.32(+0.97%)
Jul 09, 2004 33.41 33.41 32.94 33.02 1,709,300 -0.34(-1.02%)
Jul 08, 2004 33.12 33.46 32.97 33.36 2,101,000 +0.23(+0.69%)
Jul 07, 2004 32.88 33.27 32.80 33.13 1,431,600 +0.18(+0.55%)
Jul 06, 2004 33.07 33.27 32.88 32.95 1,498,000 -0.09(-0.27%)
Jul 02, 2004 33.07 33.40 32.97 33.04 1,292,200 +0.22(+0.67%)
Jul 01, 2004 33.20 33.37 32.69 32.82 1,733,100 -0.47(-1.41%)
Jun 30, 2004 33.23 33.42 32.85 33.29 1,559,600 +0.16(+0.48%)
Jun 29, 2004 33.55 33.56 33.01 33.13 1,450,400 -0.41(-1.22%)
Jun 28, 2004 33.55 34.14 33.53 33.54 988,800 -0.01(-0.03%)
Jun 25, 2004 33.83 33.99 33.51 33.55 1,500,400 -0.27(-0.80%)
Jun 24, 2004 33.50 33.93 33.44 33.82 1,832,900 +0.19(+0.56%)
Jun 23, 2004 33.08 33.65 33.08 33.63 1,581,100 +0.49(+1.48%)
Jun 22, 2004 33.48 33.55 33.10 33.14 1,924,800 -0.19(-0.57%)
Jun 21, 2004 32.86 33.47 32.76 33.33 1,363,200 +0.47(+1.43%)
Jun 18, 2004 32.60 32.90 32.35 32.86 1,623,000 +0.23(+0.70%)
Jun 17, 2004 32.55 32.72 32.40 32.63 1,979,500 +0.08(+0.25%)
Jun 16, 2004 32.71 32.94 32.50 32.55 1,800,000 -0.15(-0.46%)
Jun 15, 2004 32.70 33.11 32.64 32.70 1,375,600 +0.03(+0.09%)
Jun 14, 2004 32.45 32.86 32.43 32.67 1,210,600 -0.12(-0.37%)
Jun 10, 2004 32.10 32.80 32.10 32.79 1,667,000 +0.64(+1.99%)
Jun 09, 2004 32.62 32.80 32.15 32.15 1,431,900 -0.47(-1.44%)
Jun 08, 2004 32.90 33.00 32.55 32.62 1,340,200 -0.50(-1.51%)
Jun 07, 2004 33.22 33.25 32.98 33.12 1,005,800 +0.14(+0.42%)
Jun 04, 2004 32.68 33.25 32.68 32.98 1,074,500 +0.30(+0.92%)
Jun 03, 2004 32.87 33.00 32.49 32.68 2,109,500 -0.32(-0.97%)
Jun 02, 2004 33.35 33.59 32.91 33.00 1,778,200 -0.34(-1.02%)
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.