Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 41.32 41.79 40.77 41.54 13,930,612 +0.61(+1.50%)
Apr 28, 2005 41.02 41.35 40.89 40.93 9,134,804 -0.40(-0.97%)
Apr 27, 2005 40.74 41.46 40.69 41.33 10,103,598 +0.51(+1.24%)
Apr 26, 2005 41.46 41.57 40.80 40.82 12,300,445 -0.59(-1.43%)
Apr 25, 2005 42.31 42.34 40.97 41.42 13,706,397 -0.61(-1.46%)
Apr 22, 2005 41.87 42.80 41.64 42.03 18,751,252 -0.26(-0.61%)
Apr 21, 2005 41.76 42.54 41.59 42.29 15,344,202 +0.80(+1.93%)
Apr 20, 2005 41.64 41.69 41.04 41.49 12,521,844 -0.32(-0.77%)
Apr 19, 2005 42.07 42.25 41.63 41.81 9,472,848 -0.32(-0.76%)
Apr 18, 2005 42.66 43.04 41.66 42.13 10,744,271 -0.66(-1.53%)
Apr 15, 2005 42.41 43.04 42.35 42.79 16,077,722 +0.20(+0.47%)
Apr 14, 2005 43.19 43.51 42.56 42.59 11,600,025 -0.57(-1.32%)
Apr 13, 2005 42.89 43.32 42.64 43.16 9,232,428 -0.08(-0.18%)
Apr 12, 2005 42.17 43.36 41.93 43.23 12,928,402 +0.89(+2.11%)
Apr 11, 2005 41.79 42.75 41.79 42.34 8,889,743 +0.46(+1.11%)
Apr 08, 2005 42.00 42.22 41.76 41.88 6,682,036 -0.05(-0.12%)
Apr 07, 2005 41.49 42.04 41.10 41.93 8,384,944 +0.50(+1.21%)
Apr 06, 2005 41.29 42.09 41.26 41.43 9,237,679 +0.14(+0.33%)
Apr 05, 2005 40.82 41.43 40.79 41.29 7,697,900 +0.38(+0.92%)
Apr 04, 2005 40.78 41.40 40.10 40.92 10,815,974 -0.01(-0.03%)
Apr 01, 2005 41.81 42.01 40.65 40.93 10,939,725 -0.61(-1.48%)
Mar 31, 2005 42.16 42.19 41.44 41.54 8,752,742 -0.56(-1.32%)
Mar 30, 2005 41.76 42.23 41.61 42.10 8,480,373 +0.52(+1.25%)
Mar 29, 2005 41.65 42.21 41.44 41.58 9,969,856 -0.15(-0.36%)
Mar 28, 2005 42.22 42.29 41.66 41.73 6,590,510 -0.36(-0.86%)
Mar 24, 2005 42.04 42.46 41.80 42.09 8,119,106 +0.09(+0.20%)
Mar 23, 2005 41.39 42.24 41.22 42.01 8,939,163 +0.49(+1.17%)
Mar 22, 2005 41.47 42.03 41.43 41.52 10,020,767 +0.08(+0.19%)
Mar 21, 2005 41.97 42.00 41.32 41.44 7,867,144 -0.56(-1.34%)
Mar 18, 2005 41.89 42.48 41.57 42.01 13,144,539 -0.06(-0.15%)
Mar 17, 2005 41.73 42.33 41.18 42.07 13,725,520 +0.69(+1.67%)
Mar 16, 2005 41.64 42.38 41.13 41.38 14,433,495 -0.45(-1.07%)
Mar 15, 2005 43.14 43.18 41.55 41.83 17,547,160 -1.30(-3.01%)
Mar 14, 2005 42.54 43.22 42.21 43.13 13,751,520 +0.44(+1.04%)
Mar 11, 2005 43.48 43.53 42.41 42.69 11,712,928 -0.87(-2.00%)
Mar 10, 2005 43.53 43.81 42.98 43.56 8,385,922 -0.07(-0.16%)
Mar 09, 2005 43.86 44.10 43.49 43.63 8,112,491 -0.44(-1.00%)
Mar 08, 2005 44.18 44.46 43.96 44.07 5,688,404 -0.26(-0.58%)
Mar 07, 2005 44.46 44.75 43.96 44.33 7,600,970 +0.05(+0.11%)
Mar 04, 2005 44.48 44.61 43.85 44.28 9,581,946 +0.05(+0.11%)
Mar 03, 2005 44.22 44.44 43.85 44.23 10,972,025 +0.38(+0.86%)
Mar 02, 2005 44.18 44.61 43.53 43.85 11,176,122 -0.57(-1.29%)
Mar 01, 2005 43.88 44.71 43.88 44.42 10,959,229 +0.45(+1.02%)
Feb 28, 2005 44.37 44.51 43.70 43.97 13,249,723 -0.86(-1.91%)
Feb 25, 2005 44.21 45.00 44.01 44.83 10,294,964 +0.65(+1.47%)
Feb 24, 2005 43.83 44.50 43.35 44.18 9,459,460 +0.40(+0.91%)
Feb 23, 2005 43.63 43.96 43.15 43.78 11,252,772 -0.21(-0.49%)
Feb 22, 2005 43.96 44.68 43.90 43.99 13,616,066 -0.26(-0.58%)
Feb 18, 2005 44.63 44.87 44.17 44.25 10,257,576 -0.25(-0.56%)
Feb 17, 2005 45.45 45.65 44.49 44.50 9,144,541 -0.71(-1.56%)
Feb 16, 2005 45.23 45.60 44.98 45.20 7,626,856 -0.25(-0.55%)
Feb 15, 2005 45.14 45.80 45.03 45.45 8,503,786 +0.31(+0.70%)
Feb 14, 2005 45.24 45.60 45.08 45.14 7,469,107 -0.12(-0.27%)
Feb 11, 2005 44.83 45.68 44.73 45.26 12,162,203 +0.46(+1.02%)
Feb 10, 2005 44.47 45.07 44.26 44.81 9,279,472 +0.49(+1.11%)
Feb 09, 2005 45.01 45.06 44.27 44.31 8,005,181 -0.67(-1.49%)
Feb 08, 2005 45.18 45.32 44.85 44.98 8,183,994 -0.09(-0.19%)
Feb 07, 2005 44.80 45.10 44.53 45.07 6,210,207 +0.29(+0.64%)
Feb 04, 2005 44.15 45.13 44.01 44.78 10,934,220 +0.44(+0.98%)
Feb 03, 2005 44.41 44.75 44.06 44.35 7,649,186 -0.36(-0.81%)
Feb 02, 2005 44.56 45.04 44.21 44.71 9,345,041 +0.09(+0.19%)
Feb 01, 2005 44.24 44.86 44.23 44.63 11,669,833 +0.21(+0.47%)
Jan 31, 2005 44.05 44.44 43.88 44.42 11,257,432 +0.67(+1.53%)
Jan 28, 2005 43.83 44.15 42.94 43.75 15,669,821 -0.20(-0.45%)
Jan 27, 2005 44.33 44.81 43.64 43.95 23,570,836 -1.41(-3.12%)
Jan 26, 2005 44.63 45.56 44.61 45.36 12,770,892 +0.99(+2.24%)
Jan 25, 2005 44.61 45.38 44.18 44.37 11,074,471 +0.04(+0.08%)
Jan 24, 2005 44.72 45.12 44.03 44.33 10,940,473 -0.32(-0.72%)
Jan 21, 2005 44.72 45.20 44.53 44.66 9,981,841 +0.01(+0.02%)
Jan 20, 2005 45.47 45.64 44.65 44.65 9,862,146 -0.66(-1.45%)
Jan 19, 2005 45.68 45.75 45.18 45.30 7,190,414 -0.49(-1.06%)
Jan 18, 2005 45.43 45.89 45.13 45.79 8,035,713 +0.25(+0.55%)
Jan 14, 2005 45.75 45.95 44.80 45.54 12,872,454 -0.06(-0.13%)
Jan 13, 2005 46.10 46.56 45.32 45.60 13,327,168 -0.70(-1.51%)
Jan 12, 2005 45.51 46.34 45.42 46.30 11,071,136 +0.78(+1.71%)
Jan 11, 2005 45.15 45.96 45.14 45.52 11,773,212 +0.10(+0.22%)
Jan 10, 2005 44.78 45.93 44.76 45.42 9,990,510 +0.48(+1.06%)
Jan 07, 2005 45.14 45.40 44.51 44.94 7,555,647 +0.09(+0.21%)
Jan 06, 2005 44.71 45.41 44.42 44.85 9,280,216 +0.41(+0.93%)
Jan 05, 2005 44.89 45.28 44.43 44.43 10,567,286 -0.71(-1.58%)
Jan 04, 2005 46.00 46.09 44.82 45.15 10,906,134 -0.73(-1.59%)
Jan 03, 2005 45.82 46.16 45.43 45.88 9,427,981 +0.09(+0.20%)
Dec 31, 2004 45.73 46.28 45.72 45.78 4,066,783 -0.09(-0.20%)
Dec 30, 2004 46.27 46.31 45.83 45.88 3,156,296 -0.34(-0.74%)
Dec 29, 2004 45.89 46.28 45.76 46.22 4,757,424 +0.11(+0.25%)
Dec 28, 2004 45.44 46.34 45.29 46.10 7,338,957 +0.72(+1.59%)
Dec 27, 2004 45.75 46.13 45.23 45.38 6,190,410 -0.40(-0.87%)
Dec 23, 2004 45.24 46.02 45.13 45.78 6,195,875 +0.48(+1.07%)
Dec 22, 2004 45.34 45.68 45.10 45.30 6,285,550 -0.38(-0.82%)
Dec 21, 2004 44.95 45.68 44.83 45.68 8,977,076 +0.75(+1.67%)
Dec 20, 2004 45.16 45.53 44.86 44.93 6,590,307 -0.11(-0.24%)
Dec 17, 2004 44.69 45.87 44.61 45.03 12,982,768 -0.10(-0.22%)
Dec 16, 2004 45.55 45.68 44.88 45.13 7,596,774 -0.21(-0.47%)
Dec 15, 2004 45.83 46.13 45.20 45.35 9,081,884 -0.59(-1.27%)
Dec 14, 2004 45.45 46.30 45.38 45.93 8,169,296 +0.29(+0.64%)
Dec 13, 2004 45.71 45.79 45.46 45.64 8,505,859 +0.00(+0.00%)
Dec 10, 2004 45.43 45.93 45.32 45.64 7,159,606 -0.27(-0.59%)
Dec 09, 2004 44.86 45.92 44.61 45.91 11,519,516 +0.90(+2.00%)
Dec 08, 2004 44.46 45.46 44.43 45.01 9,161,611 +0.80(+1.81%)
Dec 07, 2004 45.25 45.32 44.16 44.21 9,830,955 -0.65(-1.45%)
Dec 06, 2004 44.25 45.14 44.16 44.86 8,930,557 +0.61(+1.37%)
Dec 03, 2004 44.46 45.68 44.16 44.26 17,457,434 -0.66(-1.48%)
Dec 02, 2004 43.61 45.01 43.57 44.92 17,823,982 +1.41(+3.25%)
Dec 01, 2004 42.83 43.53 42.81 43.51 10,088,632 +0.66(+1.53%)
Nov 30, 2004 43.19 43.41 42.85 42.85 11,410,224 -0.50(-1.15%)
Nov 29, 2004 42.94 43.51 42.76 43.35 9,857,297 +0.38(+0.88%)
Nov 26, 2004 42.94 43.41 42.91 42.97 2,476,864 -0.17(-0.40%)
Nov 24, 2004 43.04 43.23 42.94 43.14 8,072,755 +0.36(+0.83%)
Nov 23, 2004 42.89 42.95 42.31 42.79 12,165,880 -0.30(-0.70%)
Nov 22, 2004 42.79 43.10 42.10 43.09 10,173,823 +0.35(+0.82%)
Nov 19, 2004 42.87 42.89 42.14 42.74 11,805,216 -0.14(-0.33%)
Nov 18, 2004 42.69 43.18 42.61 42.88 8,192,135 +0.15(+0.35%)
Nov 17, 2004 42.54 43.00 42.43 42.73 13,350,577 +0.02(+0.05%)
Nov 16, 2004 42.47 42.81 42.26 42.71 7,317,379 -0.06(-0.13%)
Nov 15, 2004 42.39 42.76 42.29 42.76 5,837,733 -0.04(-0.08%)
Nov 12, 2004 42.83 42.89 42.08 42.80 7,549,694 +0.06(+0.15%)
Nov 11, 2004 42.40 42.89 42.21 42.74 6,449,348 +0.39(+0.91%)
Nov 10, 2004 42.21 42.73 41.97 42.35 8,912,342 -0.34(-0.80%)
Nov 09, 2004 42.79 43.26 42.57 42.69 8,857,976 -0.16(-0.38%)
Nov 08, 2004 43.21 43.28 42.46 42.86 9,073,477 -0.44(-1.01%)
Nov 05, 2004 42.44 43.60 42.02 43.29 20,337,138 +1.18(+2.81%)
Nov 04, 2004 41.79 42.36 41.55 42.11 16,242,191 +0.32(+0.77%)
Nov 03, 2004 41.00 42.01 40.57 41.79 29,072,930 +2.54(+6.47%)
Nov 02, 2004 39.62 40.47 39.14 39.25 12,209,176 -0.49(-1.22%)
Nov 01, 2004 40.52 40.57 39.57 39.73 10,725,748 -0.81(-1.99%)
Oct 29, 2004 40.58 40.67 39.65 40.54 13,369,493 +0.27(+0.67%)
Oct 28, 2004 40.14 40.33 39.88 40.27 8,752,887 +0.29(+0.71%)
Oct 27, 2004 39.07 40.50 38.96 39.98 16,683,422 +0.79(+2.00%)
Oct 26, 2004 38.16 39.23 37.98 39.20 13,600,968 +1.23(+3.25%)
Oct 25, 2004 37.45 38.20 37.11 37.96 10,812,621 +0.35(+0.93%)
Oct 22, 2004 38.71 38.97 37.51 37.61 13,271,971 -1.13(-2.91%)
Oct 21, 2004 38.90 39.55 38.18 38.74 22,164,696 -1.52(-3.78%)
Oct 20, 2004 40.42 40.79 40.04 40.26 10,803,513 -0.16(-0.41%)
Oct 19, 2004 40.32 40.78 40.08 40.42 10,263,919 +0.01(+0.02%)
Oct 18, 2004 39.32 40.42 39.22 40.42 10,962,827 +1.01(+2.55%)
Oct 15, 2004 38.92 39.64 38.55 39.41 12,534,530 +0.87(+2.26%)
Oct 14, 2004 39.17 39.43 38.20 38.54 10,525,239 -0.71(-1.80%)
Oct 13, 2004 39.81 39.81 38.85 39.25 11,225,969 -0.49(-1.22%)
Oct 12, 2004 39.69 40.04 39.52 39.73 8,620,196 -0.16(-0.39%)
Oct 11, 2004 39.80 40.07 39.49 39.89 5,633,722 +0.16(+0.40%)
Oct 08, 2004 40.17 40.75 39.59 39.73 11,798,771 -0.64(-1.57%)
Oct 07, 2004 40.99 41.07 40.32 40.37 9,458,521 -0.73(-1.77%)
Oct 06, 2004 41.12 41.18 40.64 41.09 8,127,821 +0.06(+0.14%)
Oct 05, 2004 41.13 41.39 40.64 41.04 8,302,128 -0.09(-0.23%)
Oct 04, 2004 41.63 41.71 41.12 41.13 10,793,145 -0.09(-0.23%)
Oct 01, 2004 40.82 41.26 40.66 41.22 10,614,354 +0.68(+1.67%)
Sep 30, 2004 41.32 41.39 40.39 40.54 13,131,012 -0.84(-2.03%)
Sep 29, 2004 41.09 41.40 40.76 41.39 7,090,388 +0.46(+1.12%)
Sep 28, 2004 40.64 41.30 40.52 40.93 7,956,597 +0.51(+1.25%)
Sep 27, 2004 40.64 40.83 40.22 40.42 10,167,938 -0.36(-0.87%)
Sep 24, 2004 40.95 41.29 40.72 40.78 7,089,967 -0.31(-0.75%)
Sep 23, 2004 41.09 41.44 40.91 41.09 6,551,494 +0.00(+0.00%)
Sep 22, 2004 41.56 41.84 41.04 41.09 8,171,818 -0.71(-1.69%)
Sep 21, 2004 41.39 41.96 40.44 41.79 14,625,090 +0.47(+1.14%)
Sep 20, 2004 41.34 42.01 40.99 41.32 9,075,579 -0.12(-0.29%)
Sep 17, 2004 41.61 41.99 41.32 41.44 11,822,871 -0.09(-0.21%)
Sep 16, 2004 41.39 41.62 41.26 41.53 7,078,898 +0.03(+0.07%)
Sep 15, 2004 41.69 41.74 41.37 41.50 8,458,500 -0.14(-0.33%)
Sep 14, 2004 41.28 41.90 41.14 41.64 11,439,789 +0.30(+0.73%)
Sep 13, 2004 41.12 41.50 40.37 41.34 17,284,668 +0.44(+1.08%)
Sep 10, 2004 41.81 42.15 40.69 40.89 23,344,348 -1.26(-2.98%)
Sep 09, 2004 42.84 42.96 42.09 42.15 11,861,824 -0.66(-1.53%)
Sep 08, 2004 42.83 43.14 42.69 42.81 13,100,887 +0.04(+0.10%)
Sep 07, 2004 42.79 42.82 42.43 42.76 10,323,609 +0.28(+0.66%)
Sep 03, 2004 42.72 42.83 42.43 42.49 6,820,380 -0.27(-0.63%)
Sep 02, 2004 42.45 42.81 42.09 42.76 7,514,945 +0.41(+0.96%)
Sep 01, 2004 41.99 42.46 41.86 42.35 8,487,364 +0.04(+0.08%)
Aug 31, 2004 42.04 42.45 41.76 42.31 8,194,517 +0.20(+0.47%)
Aug 30, 2004 42.51 42.67 41.80 42.11 7,219,296 -0.48(-1.12%)
Aug 27, 2004 42.18 42.76 41.94 42.59 8,508,382 +0.37(+0.88%)
Aug 26, 2004 42.24 42.48 41.94 42.22 7,828,809 -0.11(-0.25%)
Aug 25, 2004 41.91 42.54 41.59 42.33 8,361,257 +0.34(+0.82%)
Aug 24, 2004 41.52 42.11 41.45 41.99 10,663,816 +0.56(+1.34%)
Aug 23, 2004 41.70 41.87 41.29 41.43 10,188,536 -0.11(-0.26%)
Aug 20, 2004 41.04 41.74 40.79 41.54 11,628,668 +0.58(+1.41%)
Aug 19, 2004 40.81 41.19 40.41 40.96 12,059,531 +0.09(+0.23%)
Aug 18, 2004 39.87 40.93 39.87 40.87 12,813,365 +0.91(+2.29%)
Aug 17, 2004 39.84 40.41 39.79 39.95 10,051,781 +0.15(+0.38%)
Aug 16, 2004 38.87 40.32 38.82 39.80 10,778,012 +1.01(+2.59%)
Aug 13, 2004 39.17 39.37 38.57 38.80 7,084,923 -0.34(-0.86%)
Aug 12, 2004 39.27 39.73 39.01 39.13 10,181,390 -0.26(-0.67%)
Aug 11, 2004 38.35 39.70 38.34 39.40 12,696,927 +0.93(+2.41%)
Aug 10, 2004 38.13 38.62 37.95 38.47 11,199,347 +0.48(+1.26%)
Aug 09, 2004 38.43 38.87 37.98 37.99 9,134,849 -0.41(-1.06%)
Aug 06, 2004 39.08 39.31 38.40 38.40 13,229,095 -0.93(-2.36%)
Aug 05, 2004 40.47 40.53 39.32 39.32 9,774,908 -1.03(-2.56%)
Aug 04, 2004 40.12 40.90 40.12 40.36 9,759,915 +0.14(+0.36%)
Aug 03, 2004 40.22 40.92 40.18 40.22 11,642,259 +0.03(+0.07%)
Aug 02, 2004 40.53 40.83 40.19 40.19 11,470,895 -0.41(-1.00%)
Jul 30, 2004 40.74 41.28 40.59 40.59 11,772,289 -0.09(-0.21%)
Jul 29, 2004 40.95 41.11 40.68 40.68 11,067,355 +0.00(+0.00%)
Jul 28, 2004 40.11 41.13 39.97 40.68 18,061,902 +0.78(+1.95%)
Jul 27, 2004 39.72 40.27 39.58 39.90 14,466,056 +0.29(+0.74%)
Jul 26, 2004 39.49 39.69 38.70 39.61 12,830,039 +0.10(+0.25%)
Jul 23, 2004 39.75 40.37 39.37 39.51 11,866,448 -0.53(-1.32%)
Jul 22, 2004 39.81 40.14 39.24 40.04 13,010,371 +0.18(+0.45%)
Jul 21, 2004 40.68 40.95 39.75 39.86 13,291,588 -0.82(-2.02%)
Jul 20, 2004 39.72 40.68 39.67 40.68 10,373,631 +0.99(+2.50%)
Jul 19, 2004 39.91 40.04 38.54 39.69 13,165,061 -0.09(-0.22%)
Jul 16, 2004 40.20 40.22 39.64 39.77 13,184,678 -0.19(-0.48%)
Jul 15, 2004 39.69 40.18 39.54 39.97 16,149,433 +0.36(+0.90%)
Jul 14, 2004 38.85 39.93 38.85 39.61 14,989,116 +0.70(+1.80%)
Jul 13, 2004 38.93 39.22 38.65 38.91 9,176,184 +0.39(+1.00%)
Jul 12, 2004 38.03 38.60 38.02 38.52 8,734,112 +0.26(+0.69%)
Jul 09, 2004 38.49 38.68 38.23 38.26 8,579,561 +0.21(+0.54%)
Jul 08, 2004 38.40 38.70 37.98 38.05 8,325,667 -0.41(-1.06%)
Jul 07, 2004 38.57 38.76 38.25 38.46 9,088,750 -0.10(-0.26%)
Jul 06, 2004 38.97 39.22 38.47 38.56 11,057,968 -0.84(-2.12%)
Jul 02, 2004 39.18 39.61 38.84 39.40 8,556,722 +0.31(+0.80%)
Jul 01, 2004 39.17 39.40 38.77 39.08 12,319,870 +0.14(+0.35%)
Jun 30, 2004 38.49 39.25 38.36 38.95 12,707,716 +0.34(+0.89%)
Jun 29, 2004 38.37 38.90 38.09 38.60 11,246,566 +0.38(+0.99%)
Jun 28, 2004 38.63 38.81 37.90 38.22 11,246,987 -0.41(-1.05%)
Jun 25, 2004 38.62 39.14 38.28 38.63 13,592,421 -0.28(-0.72%)
Jun 24, 2004 38.83 39.22 38.72 38.91 11,337,783 +0.21(+0.55%)
Jun 23, 2004 38.04 38.80 37.92 38.70 13,696,809 +0.80(+2.11%)
Jun 22, 2004 37.81 38.01 37.22 37.90 15,909,831 +0.20(+0.53%)
Jun 21, 2004 38.25 38.36 37.70 37.70 8,505,159 -0.47(-1.23%)
Jun 18, 2004 38.37 38.67 38.05 38.17 13,858,925 -0.35(-0.91%)
Jun 17, 2004 38.75 38.79 38.19 38.52 12,215,202 -0.31(-0.79%)
Jun 16, 2004 39.42 39.44 38.76 38.82 9,830,254 -0.33(-0.84%)
Jun 15, 2004 39.82 39.90 39.08 39.15 11,006,684 -0.43(-1.08%)
Jun 14, 2004 39.37 39.67 39.08 39.58 9,629,745 +0.06(+0.16%)
Jun 10, 2004 39.70 39.75 39.22 39.52 9,637,592 +0.15(+0.38%)
Jun 09, 2004 39.62 39.65 39.12 39.37 8,636,029 -0.38(-0.97%)
Jun 08, 2004 39.65 40.19 39.41 39.75 9,663,093 -0.05(-0.13%)
Jun 07, 2004 39.90 39.97 39.08 39.80 10,754,752 +0.24(+0.61%)
Jun 04, 2004 39.72 39.93 39.44 39.56 8,134,967 +0.19(+0.47%)
Jun 03, 2004 39.46 40.02 39.30 39.37 12,942,274 +0.01(+0.02%)
Jun 02, 2004 38.96 39.62 38.47 39.37 12,419,634 +0.62(+1.60%)
Jun 01, 2004 38.83 38.92 38.27 38.75 10,064,671 -0.29(-0.75%)
May 28, 2004 39.38 39.40 38.89 39.04 7,752,865 -0.20(-0.51%)
May 27, 2004 39.18 39.35 38.86 39.24 15,135,119 +0.15(+0.38%)
May 26, 2004 38.93 39.16 38.65 39.09 11,297,289 +0.10(+0.26%)
May 25, 2004 38.17 38.99 38.11 38.99 13,259,080 +0.77(+2.02%)
May 24, 2004 38.68 38.76 38.01 38.22 12,836,484 -0.25(-0.65%)
May 21, 2004 38.60 38.77 38.11 38.47 13,187,060 +0.25(+0.65%)
May 20, 2004 39.04 39.13 38.09 38.22 21,648,362 -0.68(-1.74%)
May 19, 2004 40.19 40.33 38.82 38.90 15,008,313 -1.03(-2.59%)
May 18, 2004 40.53 40.58 39.43 39.93 12,329,538 -0.34(-0.83%)
May 17, 2004 39.97 40.53 39.86 40.27 9,748,425 -0.23(-0.56%)
May 14, 2004 40.69 41.11 40.25 40.49 10,223,845 -0.33(-0.80%)
May 13, 2004 40.64 41.25 40.52 40.82 9,536,147 -0.10(-0.24%)
May 12, 2004 40.57 41.01 39.84 40.92 16,460,635 +0.19(+0.47%)
May 11, 2004 40.96 41.12 40.43 40.73 10,116,235 -0.11(-0.26%)
May 10, 2004 40.32 41.30 39.82 40.84 15,708,902 +0.19(+0.47%)
May 07, 2004 41.01 42.07 40.64 40.64 10,802,112 -0.59(-1.44%)
May 06, 2004 41.40 41.66 40.77 41.24 9,674,723 -0.48(-1.15%)
May 05, 2004 41.24 41.96 40.99 41.71 11,943,513 +0.54(+1.30%)
May 04, 2004 41.52 41.61 40.77 41.18 13,876,860 -0.17(-0.41%)
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.