Chronicle Journal: Finance

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 54.10 54.44 53.41 53.44 2,944,500 -0.65(-1.20%)
Sep 29, 2005 53.80 54.84 53.25 54.09 3,530,900 +0.30(+0.56%)
Sep 28, 2005 54.01 55.50 53.50 53.79 5,235,500 -0.21(-0.39%)
Sep 27, 2005 54.36 54.64 53.72 54.00 5,203,000 -0.26(-0.48%)
Sep 26, 2005 53.50 54.92 53.50 54.26 3,593,600 +0.86(+1.61%)
Sep 23, 2005 53.40 53.69 52.73 53.40 2,598,700 +0.36(+0.68%)
Sep 22, 2005 53.85 53.86 52.80 53.04 4,990,600 -0.96(-1.78%)
Sep 21, 2005 56.53 56.80 52.11 54.00 10,685,300 -2.45(-4.34%)
Sep 20, 2005 56.97 57.35 56.43 56.45 1,830,700 -0.27(-0.48%)
Sep 19, 2005 56.72 57.46 56.44 56.72 2,272,200 -0.20(-0.35%)
Sep 16, 2005 56.30 56.99 55.84 56.92 3,811,500 +0.94(+1.68%)
Sep 15, 2005 55.20 56.00 55.18 55.98 1,518,400 +0.98(+1.78%)
Sep 14, 2005 55.30 55.50 54.92 55.00 1,864,700 -0.27(-0.49%)
Sep 13, 2005 56.20 56.31 55.27 55.27 2,514,200 -0.75(-1.34%)
Sep 12, 2005 55.66 56.14 55.52 56.02 2,268,600 +0.36(+0.65%)
Sep 09, 2005 54.95 55.73 54.87 55.66 2,830,500 +0.70(+1.27%)
Sep 08, 2005 55.40 55.45 54.89 54.96 1,981,700 -0.22(-0.40%)
Sep 07, 2005 55.62 55.62 54.95 55.18 2,030,700 -0.44(-0.79%)
Sep 06, 2005 54.10 55.63 53.63 55.62 2,598,400 +1.64(+3.04%)
Sep 02, 2005 54.08 54.30 53.82 53.98 1,768,800 +0.03(+0.06%)
Sep 01, 2005 53.95 54.44 52.14 53.95 4,349,000 +0.06(+0.11%)
Aug 31, 2005 52.82 53.92 52.70 53.89 2,548,300 +1.07(+2.03%)
Aug 30, 2005 52.79 52.98 52.16 52.82 2,102,200 +0.04(+0.08%)
Aug 29, 2005 52.31 52.87 51.88 52.78 1,843,900 +0.48(+0.92%)
Aug 26, 2005 52.30 52.74 52.20 52.30 2,170,900 -0.04(-0.08%)
Aug 25, 2005 52.40 52.55 52.02 52.34 1,944,800 +0.41(+0.79%)
Aug 24, 2005 52.43 53.14 51.85 51.93 2,764,500 -0.49(-0.93%)
Aug 23, 2005 51.98 52.53 51.95 52.42 2,024,800 +0.34(+0.65%)
Aug 22, 2005 51.88 52.25 51.80 52.08 1,705,800 +0.43(+0.83%)
Aug 19, 2005 50.88 51.66 50.88 51.65 2,501,100 +0.76(+1.49%)
Aug 18, 2005 50.70 51.04 50.56 50.89 1,111,600 +0.02(+0.04%)
Aug 17, 2005 50.98 51.22 50.30 50.87 1,629,700 +0.07(+0.14%)
Aug 16, 2005 51.71 51.97 50.79 50.80 1,803,400 -0.91(-1.76%)
Aug 15, 2005 51.36 51.81 51.09 51.71 1,597,000 +0.20(+0.39%)
Aug 12, 2005 51.78 51.99 51.42 51.51 2,449,800 -0.27(-0.52%)
Aug 11, 2005 51.10 52.10 50.95 51.78 3,979,200 +0.28(+0.54%)
Aug 10, 2005 52.07 53.06 51.33 51.50 3,018,600 -0.12(-0.23%)
Aug 09, 2005 51.42 51.97 51.29 51.62 1,857,800 +0.48(+0.94%)
Aug 08, 2005 52.55 52.87 51.13 51.14 2,758,100 -1.14(-2.18%)
Aug 05, 2005 53.65 53.66 51.75 52.28 2,523,900 -1.69(-3.13%)
Aug 04, 2005 54.22 54.28 53.73 53.97 1,478,900 -0.36(-0.66%)
Aug 03, 2005 53.83 54.88 53.61 54.33 2,437,100 +0.50(+0.93%)
Aug 02, 2005 52.70 53.85 52.69 53.83 2,447,700 +1.37(+2.61%)
Aug 01, 2005 53.51 53.52 52.25 52.46 2,167,100 -1.06(-1.98%)
Jul 29, 2005 53.64 54.08 53.36 53.52 1,773,500 -0.12(-0.22%)
Jul 28, 2005 52.57 53.65 52.50 53.64 2,068,100 +1.26(+2.41%)
Jul 27, 2005 52.49 52.66 51.86 52.38 1,858,000 +0.09(+0.17%)
Jul 26, 2005 52.28 52.68 52.05 52.29 2,319,200 +0.01(+0.02%)
Jul 25, 2005 52.12 52.93 52.07 52.28 1,739,200 +0.41(+0.79%)
Jul 22, 2005 51.92 52.25 51.50 51.87 2,861,700 +0.21(+0.41%)
Jul 21, 2005 53.03 53.03 51.40 51.66 2,544,100 -1.37(-2.58%)
Jul 20, 2005 52.58 53.09 51.93 53.03 2,839,300 +0.35(+0.66%)
Jul 19, 2005 52.20 52.73 51.92 52.68 2,723,500 +0.71(+1.37%)
Jul 18, 2005 52.32 52.49 51.96 51.97 1,384,300 -0.28(-0.54%)
Jul 15, 2005 52.65 53.00 52.07 52.25 2,000,900 -0.30(-0.57%)
Jul 14, 2005 53.57 54.12 52.19 52.55 2,552,000 -0.97(-1.81%)
Jul 13, 2005 52.95 53.59 52.75 53.52 2,503,300 +0.58(+1.10%)
Jul 12, 2005 52.58 53.10 52.39 52.94 2,796,100 +0.79(+1.51%)
Jul 11, 2005 52.04 52.50 51.66 52.15 2,168,200 +0.54(+1.05%)
Jul 08, 2005 50.92 51.63 50.60 51.61 2,685,500 +0.61(+1.20%)
Jul 07, 2005 49.80 51.03 49.60 51.00 2,795,600 +0.68(+1.35%)
Jul 06, 2005 51.74 51.98 50.30 50.32 2,842,700 -1.43(-2.76%)
Jul 05, 2005 51.52 52.00 51.36 51.75 2,196,200 +0.02(+0.04%)
Jul 01, 2005 51.53 51.75 51.26 51.73 1,784,500 +0.40(+0.78%)
Jun 30, 2005 50.75 52.01 50.73 51.33 3,699,600 +0.71(+1.40%)
Jun 29, 2005 51.48 51.50 50.41 50.62 1,959,400 -0.73(-1.42%)
Jun 28, 2005 50.81 51.39 50.81 51.35 2,348,300 +0.60(+1.18%)
Jun 27, 2005 50.78 50.96 50.52 50.75 2,463,000 +0.06(+0.12%)
Jun 24, 2005 50.74 50.98 50.54 50.69 2,216,700 -0.04(-0.08%)
Jun 23, 2005 50.43 51.20 50.35 50.73 3,600,900 +0.43(+0.85%)
Jun 22, 2005 49.35 50.62 49.07 50.30 4,370,300 +1.35(+2.76%)
Jun 21, 2005 48.95 49.30 48.90 48.95 2,011,000 +0.10(+0.20%)
Jun 20, 2005 48.45 48.94 48.10 48.85 1,759,700 +0.17(+0.35%)
Jun 17, 2005 48.45 48.74 47.90 48.68 3,080,300 +0.87(+1.82%)
Jun 16, 2005 48.30 48.39 47.64 47.81 2,011,900 -0.73(-1.50%)
Jun 15, 2005 48.30 48.55 47.37 48.54 3,338,600 +0.15(+0.31%)
Jun 14, 2005 48.53 48.74 48.29 48.39 2,307,800 -0.03(-0.06%)
Jun 13, 2005 49.00 49.06 48.22 48.42 2,914,100 -0.58(-1.18%)
Jun 10, 2005 48.39 49.22 48.34 49.00 2,651,400 +0.81(+1.68%)
Jun 09, 2005 48.53 48.60 48.00 48.19 2,162,700 -0.31(-0.64%)
Jun 08, 2005 48.80 48.90 48.32 48.50 1,460,600 -0.07(-0.14%)
Jun 07, 2005 48.37 49.19 48.35 48.57 2,353,800 +0.45(+0.94%)
Jun 06, 2005 48.40 48.50 47.93 48.12 1,226,000 -0.34(-0.70%)
Jun 03, 2005 48.17 48.53 47.84 48.46 1,893,300 +0.29(+0.60%)
Jun 02, 2005 48.16 48.47 48.06 48.17 1,483,800 +0.06(+0.12%)
Jun 01, 2005 47.05 48.17 46.91 48.11 3,707,300 +1.26(+2.69%)
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%)
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.