Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 39.41 39.60 39.20 39.57 4,457,200 +0.16(+0.41%)
Aug 30, 2005 39.55 39.68 39.17 39.41 4,811,800 -0.31(-0.78%)
Aug 29, 2005 39.63 40.06 39.22 39.72 3,528,600 -0.02(-0.05%)
Aug 26, 2005 40.04 40.10 39.65 39.74 3,679,600 -0.27(-0.67%)
Aug 25, 2005 40.00 40.07 39.81 40.01 3,975,500 +0.01(+0.02%)
Aug 24, 2005 40.38 40.50 39.93 40.00 3,271,300 -0.38(-0.94%)
Aug 23, 2005 40.69 40.76 40.36 40.38 3,807,000 -0.18(-0.44%)
Aug 22, 2005 40.96 41.34 40.54 40.56 3,584,900 -0.17(-0.42%)
Aug 19, 2005 41.12 41.40 40.73 40.73 2,755,600 -0.10(-0.24%)
Aug 18, 2005 41.01 41.48 40.80 40.83 2,834,000 -0.14(-0.34%)
Aug 17, 2005 40.89 41.52 40.75 40.97 3,354,300 +0.15(+0.37%)
Aug 16, 2005 41.58 41.63 40.77 40.82 3,602,700 -0.69(-1.66%)
Aug 15, 2005 41.38 41.67 41.10 41.51 2,599,700 +0.16(+0.39%)
Aug 12, 2005 41.75 41.80 41.05 41.35 5,181,200 -0.44(-1.05%)
Aug 11, 2005 42.29 42.52 41.56 41.79 5,657,500 -0.72(-1.69%)
Aug 10, 2005 42.87 43.10 42.41 42.51 3,868,000 -0.11(-0.26%)
Aug 09, 2005 42.40 42.80 42.40 42.62 3,002,800 +0.38(+0.90%)
Aug 08, 2005 42.94 43.07 42.24 42.24 3,185,100 -0.47(-1.10%)
Aug 05, 2005 43.00 43.10 42.62 42.71 3,384,900 -0.29(-0.67%)
Aug 04, 2005 43.06 43.40 42.86 43.00 4,168,500 -0.05(-0.12%)
Aug 03, 2005 43.00 43.17 42.60 43.05 3,089,300 +0.02(+0.05%)
Aug 02, 2005 42.49 43.10 42.44 43.03 4,648,100 +0.75(+1.77%)
Aug 01, 2005 42.87 42.88 42.00 42.28 4,608,600 -0.40(-0.94%)
Jul 29, 2005 42.50 43.40 42.33 42.68 7,865,200 +0.75(+1.79%)
Jul 28, 2005 42.14 42.24 41.85 41.93 5,684,100 +0.22(+0.53%)
Jul 27, 2005 41.50 41.75 41.27 41.71 8,355,900 +0.56(+1.36%)
Jul 26, 2005 42.25 42.26 40.69 41.15 21,283,400 -2.89(-6.56%)
Jul 25, 2005 44.23 44.69 44.04 44.04 2,555,400 -0.16(-0.36%)
Jul 22, 2005 44.09 44.33 43.57 44.20 3,377,000 +0.06(+0.14%)
Jul 21, 2005 44.47 44.70 44.01 44.14 3,545,000 -0.16(-0.36%)
Jul 20, 2005 43.71 44.49 43.66 44.30 3,657,900 +0.40(+0.91%)
Jul 19, 2005 44.08 44.26 43.87 43.90 4,940,500 +0.22(+0.50%)
Jul 18, 2005 44.06 44.24 43.61 43.68 3,553,600 -0.38(-0.86%)
Jul 15, 2005 44.21 44.42 43.88 44.06 3,229,900 -0.14(-0.32%)
Jul 14, 2005 44.55 44.75 44.20 44.20 2,934,500 -0.05(-0.11%)
Jul 13, 2005 44.21 44.32 43.83 44.25 2,709,300 +0.28(+0.64%)
Jul 12, 2005 44.33 44.33 43.63 43.97 3,450,600 -0.18(-0.41%)
Jul 11, 2005 44.00 44.52 43.91 44.15 4,907,100 +0.65(+1.49%)
Jul 08, 2005 42.96 43.67 42.80 43.50 5,495,500 +0.81(+1.90%)
Jul 07, 2005 42.15 42.85 41.71 42.69 5,441,800 +0.09(+0.21%)
Jul 06, 2005 42.99 43.14 42.40 42.60 4,568,600 -0.39(-0.91%)
Jul 05, 2005 42.73 43.08 42.47 42.99 5,391,200 +0.16(+0.37%)
Jul 01, 2005 43.10 43.35 42.71 42.83 5,855,800 -0.18(-0.42%)
Jun 30, 2005 44.08 44.36 42.76 43.01 9,827,100 -1.62(-3.63%)
Jun 29, 2005 44.78 44.91 44.45 44.63 3,538,700 -0.31(-0.69%)
Jun 28, 2005 44.75 45.02 44.21 44.94 3,994,900 +0.42(+0.94%)
Jun 27, 2005 44.71 45.06 44.52 44.52 3,241,600 -0.16(-0.36%)
Jun 24, 2005 45.43 45.43 44.59 44.68 4,877,800 -0.75(-1.65%)
Jun 23, 2005 46.50 46.85 45.43 45.43 3,535,400 -1.17(-2.51%)
Jun 22, 2005 46.85 47.08 46.57 46.60 2,211,600 -0.10(-0.21%)
Jun 21, 2005 46.93 46.98 46.50 46.70 2,573,600 -0.09(-0.19%)
Jun 20, 2005 46.56 47.02 46.55 46.79 2,639,600 -0.15(-0.32%)
Jun 17, 2005 47.17 47.19 46.50 46.94 5,151,800 -0.23(-0.49%)
Jun 16, 2005 46.86 47.40 46.85 47.17 3,702,100 +0.34(+0.73%)
Jun 15, 2005 47.26 47.27 46.41 46.83 3,710,800 -0.10(-0.21%)
Jun 14, 2005 47.20 47.27 46.79 46.93 3,392,100 +0.07(+0.15%)
Jun 13, 2005 47.25 47.63 46.77 46.86 3,778,500 -0.39(-0.83%)
Jun 10, 2005 46.81 47.67 46.77 47.25 5,208,200 +0.90(+1.94%)
Jun 09, 2005 46.25 46.40 45.61 46.35 3,648,900 +0.04(+0.09%)
Jun 08, 2005 46.94 46.96 46.21 46.31 2,482,800 -0.40(-0.86%)
Jun 07, 2005 46.95 49.36 46.71 46.71 3,017,000 -0.01(-0.02%)
Jun 06, 2005 46.15 46.79 46.13 46.72 2,630,000 +0.62(+1.34%)
Jun 03, 2005 46.56 46.90 46.10 46.10 4,878,000 -0.46(-0.99%)
Jun 02, 2005 47.07 47.07 46.26 46.56 2,693,700 -0.50(-1.06%)
Jun 01, 2005 46.52 47.40 46.40 47.06 2,720,500 +0.55(+1.18%)
May 31, 2005 46.87 46.95 46.41 46.51 2,513,900 -0.36(-0.77%)
May 27, 2005 47.09 47.12 46.75 46.87 1,691,200 -0.16(-0.34%)
May 26, 2005 47.11 47.23 46.75 47.03 1,763,000 +0.31(+0.66%)
May 25, 2005 47.09 47.09 46.36 46.72 2,130,300 -0.36(-0.76%)
May 24, 2005 47.12 47.26 46.80 47.08 2,453,000 -0.27(-0.57%)
May 23, 2005 47.06 47.50 46.94 47.35 2,989,200 +0.38(+0.81%)
May 20, 2005 47.77 47.77 46.91 46.97 3,417,300 -0.64(-1.34%)
May 19, 2005 48.04 48.04 47.10 47.61 2,888,100 -0.43(-0.90%)
May 18, 2005 47.42 48.34 47.24 48.04 3,219,800 +0.96(+2.04%)
May 17, 2005 46.45 47.21 46.12 47.08 3,028,400 +0.54(+1.16%)
May 16, 2005 46.25 46.60 45.84 46.54 3,914,900 +0.30(+0.65%)
May 13, 2005 47.50 47.51 45.80 46.24 5,439,100 -0.33(-0.71%)
May 12, 2005 47.57 47.58 46.38 46.57 3,944,600 -0.86(-1.81%)
May 11, 2005 47.45 47.66 46.70 47.43 4,106,700 -0.16(-0.34%)
May 10, 2005 48.27 48.27 47.42 47.59 3,083,400 -0.68(-1.41%)
May 09, 2005 48.05 48.42 47.80 48.27 2,207,700 +0.22(+0.46%)
May 06, 2005 48.33 48.55 47.84 48.05 2,115,700 -0.16(-0.33%)
May 05, 2005 48.57 48.87 47.85 48.21 2,672,300 -0.41(-0.84%)
May 04, 2005 47.81 48.62 47.81 48.62 2,801,700 +0.88(+1.84%)
May 03, 2005 47.20 48.04 47.10 47.74 3,116,300 +0.55(+1.17%)
May 02, 2005 47.12 47.71 46.94 47.19 2,917,100 +0.08(+0.17%)
Apr 29, 2005 46.40 47.31 46.26 47.11 4,096,000 +1.15(+2.50%)
Apr 28, 2005 46.48 46.94 45.80 45.96 3,666,800 -0.51(-1.10%)
Apr 27, 2005 46.70 46.92 46.01 46.47 5,176,800 -0.56(-1.19%)
Apr 26, 2005 48.20 48.44 46.95 47.03 4,563,600 -1.55(-3.19%)
Apr 25, 2005 48.15 48.85 48.05 48.58 2,668,700 +0.48(+1.00%)
Apr 22, 2005 48.07 48.55 47.61 48.10 3,280,100 -0.34(-0.70%)
Apr 21, 2005 48.10 48.56 47.52 48.44 3,098,600 +1.19(+2.52%)
Apr 20, 2005 48.16 48.24 47.25 47.25 3,620,700 -0.88(-1.83%)
Apr 19, 2005 47.66 48.65 47.60 48.13 4,421,600 +0.93(+1.97%)
Apr 18, 2005 46.60 47.47 46.15 47.20 3,734,800 +0.65(+1.40%)
Apr 15, 2005 46.98 47.56 46.38 46.55 5,440,200 -0.81(-1.71%)
Apr 14, 2005 48.63 48.64 46.96 47.36 6,811,000 -1.33(-2.73%)
Apr 13, 2005 49.95 49.98 48.41 48.69 4,761,400 -1.36(-2.72%)
Apr 12, 2005 50.13 50.38 49.20 50.05 6,157,500 -0.33(-0.66%)
Apr 11, 2005 50.71 50.83 50.27 50.38 1,774,900 -0.32(-0.63%)
Apr 08, 2005 51.54 51.58 50.68 50.70 1,976,000 -0.84(-1.63%)
Apr 07, 2005 50.90 51.66 50.70 51.54 2,362,400 +0.59(+1.16%)
Apr 06, 2005 51.06 51.38 50.88 50.95 2,183,500 +0.18(+0.35%)
Apr 05, 2005 50.40 50.94 50.16 50.77 2,742,200 +0.34(+0.67%)
Apr 04, 2005 50.66 50.71 50.20 50.43 3,654,500 -0.40(-0.79%)
Apr 01, 2005 51.52 51.88 50.62 50.83 3,748,400 -0.41(-0.80%)
Mar 31, 2005 51.12 51.42 50.88 51.24 2,774,800 +0.12(+0.23%)
Mar 30, 2005 50.59 51.23 50.52 51.12 3,544,600 +0.83(+1.65%)
Mar 29, 2005 51.24 51.67 50.16 50.29 4,047,300 -0.95(-1.85%)
Mar 28, 2005 51.21 51.55 50.93 51.24 3,210,100 +0.26(+0.51%)
Mar 24, 2005 51.40 51.61 50.94 50.98 2,657,600 -0.23(-0.45%)
Mar 23, 2005 51.74 52.07 50.91 51.21 4,035,500 -0.53(-1.02%)
Mar 22, 2005 51.36 52.69 51.21 51.74 4,689,000 +0.36(+0.70%)
Mar 21, 2005 52.09 52.13 51.20 51.38 2,672,400 -0.76(-1.46%)
Mar 18, 2005 51.70 52.17 51.45 52.14 6,765,900 +0.56(+1.09%)
Mar 17, 2005 51.70 52.24 51.42 51.58 3,644,400 -0.15(-0.29%)
Mar 16, 2005 52.64 52.78 51.40 51.73 5,921,400 -1.40(-2.64%)
Mar 15, 2005 53.94 54.08 53.11 53.13 2,777,400 -0.81(-1.50%)
Mar 14, 2005 53.37 54.23 53.20 53.94 3,079,000 +0.47(+0.88%)
Mar 11, 2005 53.70 54.52 53.47 53.47 3,574,600 -0.57(-1.05%)
Mar 10, 2005 54.47 54.58 53.41 54.04 3,288,200 -0.43(-0.79%)
Mar 09, 2005 53.67 54.62 53.67 54.47 4,344,900 +0.70(+1.30%)
Mar 08, 2005 53.95 54.04 53.60 53.77 2,819,900 -0.18(-0.33%)
Mar 07, 2005 54.23 54.31 53.84 53.95 2,649,500 -0.60(-1.10%)
Mar 04, 2005 53.30 54.90 53.30 54.55 5,431,400 +1.45(+2.73%)
Mar 03, 2005 53.50 53.81 52.68 53.10 3,562,800 -0.23(-0.43%)
Mar 02, 2005 53.30 53.77 53.10 53.33 4,574,000 -0.55(-1.02%)
Mar 01, 2005 53.90 54.26 53.45 53.88 4,677,600 +0.58(+1.09%)
Feb 28, 2005 53.75 53.99 53.06 53.30 4,234,500 -0.66(-1.22%)
Feb 25, 2005 53.50 54.34 53.23 53.96 3,802,600 +0.42(+0.78%)
Feb 24, 2005 53.00 53.54 52.88 53.54 4,567,400 +0.23(+0.43%)
Feb 23, 2005 52.71 53.45 52.65 53.31 4,806,800 +0.49(+0.93%)
Feb 22, 2005 52.80 53.77 52.64 52.82 7,604,900 -1.13(-2.09%)
Feb 18, 2005 52.10 53.95 52.04 53.95 7,175,300 +1.64(+3.14%)
Feb 17, 2005 52.50 52.63 52.24 52.31 4,534,600 -0.14(-0.27%)
Feb 16, 2005 51.76 52.56 51.60 52.45 4,578,900 +0.70(+1.35%)
Feb 15, 2005 51.10 52.00 51.04 51.75 4,174,400 +0.54(+1.05%)
Feb 14, 2005 50.88 51.35 50.84 51.21 3,289,200 +0.11(+0.22%)
Feb 11, 2005 50.28 51.30 50.21 51.10 5,877,100 +0.47(+0.93%)
Feb 10, 2005 49.65 50.77 49.64 50.63 5,226,400 +0.96(+1.93%)
Feb 09, 2005 49.68 49.86 49.41 49.67 4,133,400 +0.10(+0.20%)
Feb 08, 2005 49.22 49.77 49.22 49.57 4,810,700 +0.27(+0.55%)
Feb 07, 2005 48.80 49.49 48.77 49.30 4,189,800 +0.59(+1.21%)
Feb 04, 2005 48.15 48.72 48.06 48.71 2,734,100 +0.61(+1.27%)
Feb 03, 2005 47.97 48.12 47.80 48.10 2,910,000 -0.06(-0.12%)
Feb 02, 2005 47.80 48.30 47.80 48.16 2,592,700 +0.31(+0.65%)
Feb 01, 2005 47.74 48.09 47.56 47.85 2,813,400 +0.29(+0.61%)
Jan 31, 2005 47.53 47.74 47.42 47.56 3,735,800 +0.33(+0.70%)
Jan 28, 2005 47.02 47.23 46.69 47.23 3,254,000 +0.26(+0.55%)
Jan 27, 2005 46.50 47.03 46.41 46.97 3,294,900 +0.49(+1.05%)
Jan 26, 2005 46.78 47.00 46.38 46.48 3,976,700 -0.10(-0.21%)
Jan 25, 2005 45.74 47.18 45.74 46.58 4,734,800 +0.57(+1.24%)
Jan 24, 2005 46.60 46.82 46.01 46.01 3,939,800 -0.70(-1.50%)
Jan 21, 2005 47.14 47.23 46.65 46.71 5,115,500 -0.52(-1.10%)
Jan 20, 2005 47.17 47.52 47.12 47.23 4,353,300 -0.15(-0.32%)
Jan 19, 2005 47.28 47.50 47.28 47.38 3,350,000 -0.11(-0.23%)
Jan 18, 2005 46.83 47.50 46.80 47.49 3,840,000 +0.42(+0.89%)
Jan 14, 2005 46.85 47.19 46.75 47.07 2,780,300 +0.20(+0.43%)
Jan 13, 2005 47.07 47.27 46.75 46.87 3,031,800 -0.34(-0.72%)
Jan 12, 2005 47.35 47.39 46.66 47.21 3,764,300 +0.02(+0.04%)
Jan 11, 2005 47.27 47.44 46.91 47.19 2,898,900 -0.25(-0.53%)
Jan 10, 2005 47.37 47.60 47.21 47.44 3,647,100 +0.07(+0.15%)
Jan 07, 2005 47.51 47.65 47.17 47.37 2,887,000 -0.04(-0.08%)
Jan 06, 2005 47.33 47.68 47.32 47.41 3,278,400 -0.01(-0.02%)
Jan 05, 2005 47.76 48.71 47.38 47.42 4,445,600 -0.64(-1.33%)
Jan 04, 2005 49.12 49.12 47.57 48.06 5,226,400 -1.06(-2.16%)
Jan 03, 2005 49.25 49.50 48.91 49.12 4,411,400 +0.07(+0.14%)
Dec 31, 2004 48.87 49.19 48.87 49.05 1,612,400 +0.10(+0.20%)
Dec 30, 2004 49.14 49.23 48.90 48.95 1,385,600 -0.10(-0.20%)
Dec 29, 2004 49.07 49.31 48.85 49.05 2,170,300 -0.10(-0.20%)
Dec 28, 2004 49.00 49.30 48.88 49.15 2,156,900 +0.22(+0.45%)
Dec 27, 2004 49.14 49.39 48.85 48.93 1,902,900 -0.08(-0.16%)
Dec 23, 2004 48.89 49.28 48.89 49.01 2,321,400 +0.01(+0.02%)
Dec 22, 2004 48.70 49.13 48.55 49.00 3,291,100 +0.08(+0.16%)
Dec 21, 2004 47.91 49.09 47.83 48.92 5,066,600 +0.96(+2.00%)
Dec 20, 2004 47.88 48.21 47.61 47.96 2,490,700 +0.21(+0.44%)
Dec 17, 2004 47.97 48.20 47.55 47.75 6,066,400 -0.21(-0.44%)
Dec 16, 2004 48.39 48.44 47.72 47.96 3,323,700 -0.43(-0.89%)
Dec 15, 2004 47.85 48.44 47.80 48.39 5,877,700 +0.94(+1.98%)
Dec 14, 2004 47.06 47.57 47.01 47.45 5,097,200 +0.39(+0.83%)
Dec 13, 2004 46.02 47.06 45.91 47.06 5,203,900 +1.08(+2.35%)
Dec 10, 2004 45.75 46.20 45.67 45.98 3,219,500 +0.11(+0.24%)
Dec 09, 2004 44.46 45.97 44.46 45.87 3,801,700 +0.46(+1.01%)
Dec 08, 2004 44.89 45.69 44.84 45.41 3,248,300 +0.42(+0.93%)
Dec 07, 2004 45.43 45.47 44.89 44.99 3,588,100 -0.48(-1.06%)
Dec 06, 2004 45.45 45.56 45.22 45.47 2,339,300 -0.26(-0.57%)
Dec 03, 2004 45.79 46.02 45.45 45.73 2,619,300 -0.24(-0.52%)
Dec 02, 2004 45.75 46.07 45.56 45.97 3,961,500 +0.00(+0.00%)
Dec 01, 2004 45.15 46.05 45.15 45.97 5,103,300 +0.65(+1.43%)
Nov 30, 2004 45.13 45.40 44.90 45.32 4,222,100 -0.01(-0.02%)
Nov 29, 2004 45.30 45.52 44.87 45.33 3,752,600 -0.13(-0.29%)
Nov 26, 2004 45.45 45.59 45.30 45.46 1,238,500 -0.09(-0.20%)
Nov 24, 2004 45.07 45.71 45.07 45.55 4,153,600 +0.43(+0.95%)
Nov 23, 2004 45.02 45.29 44.71 45.12 3,978,000 -0.10(-0.22%)
Nov 22, 2004 44.80 45.28 44.68 45.22 5,219,100 +0.34(+0.76%)
Nov 19, 2004 44.95 44.96 44.46 44.88 4,076,400 -0.02(-0.04%)
Nov 18, 2004 44.35 44.99 44.35 44.90 4,157,600 +0.55(+1.24%)
Nov 17, 2004 44.31 44.85 44.10 44.35 3,120,100 +0.20(+0.45%)
Nov 16, 2004 44.34 44.50 44.06 44.15 2,324,800 -0.38(-0.85%)
Nov 15, 2004 44.46 44.59 44.22 44.53 2,781,400 +0.03(+0.07%)
Nov 12, 2004 44.60 44.65 44.09 44.50 2,967,800 +0.04(+0.09%)
Nov 11, 2004 44.45 44.67 44.31 44.46 2,689,000 +0.25(+0.57%)
Nov 10, 2004 44.25 44.41 44.03 44.21 3,647,700 -0.42(-0.94%)
Nov 09, 2004 44.13 44.65 44.12 44.63 3,191,400 +0.51(+1.16%)
Nov 08, 2004 44.04 44.29 44.00 44.12 2,595,900 -0.06(-0.14%)
Nov 05, 2004 44.24 44.30 43.68 44.18 4,426,000 +0.38(+0.87%)
Nov 04, 2004 43.11 43.99 42.96 43.80 5,316,000 +0.59(+1.37%)
Nov 03, 2004 43.50 43.74 43.05 43.21 3,976,100 +0.04(+0.09%)
Nov 02, 2004 42.95 43.39 42.94 43.17 3,213,100 +0.17(+0.40%)
Nov 01, 2004 43.04 43.10 42.65 43.00 3,355,600 +0.13(+0.30%)
Oct 29, 2004 42.64 43.13 42.60 42.87 2,827,200 +0.07(+0.16%)
Oct 28, 2004 42.65 42.90 42.17 42.80 2,791,700 -0.12(-0.28%)
Oct 27, 2004 41.76 43.00 41.58 42.92 5,035,800 +1.52(+3.67%)
Oct 26, 2004 42.19 42.19 40.98 41.40 6,200,000 -0.78(-1.85%)
Oct 25, 2004 41.86 42.54 41.69 42.18 3,254,800 +0.16(+0.38%)
Oct 22, 2004 42.70 42.99 41.98 42.02 3,163,100 -0.52(-1.22%)
Oct 21, 2004 42.23 42.83 42.16 42.54 2,798,700 +0.27(+0.64%)
Oct 20, 2004 42.28 42.46 42.12 42.27 2,384,800 -0.06(-0.14%)
Oct 19, 2004 43.15 43.28 42.31 42.33 2,893,000 -0.72(-1.67%)
Oct 18, 2004 42.60 43.38 42.56 43.05 2,562,800 +0.29(+0.68%)
Oct 15, 2004 42.66 42.97 42.57 42.76 2,889,500 +0.10(+0.23%)
Oct 14, 2004 42.84 43.00 42.60 42.66 2,169,800 -0.18(-0.42%)
Oct 13, 2004 43.45 43.58 42.42 42.84 3,696,500 -0.50(-1.15%)
Oct 12, 2004 43.01 43.48 43.01 43.34 2,384,600 -0.09(-0.21%)
Oct 11, 2004 43.42 43.71 43.30 43.43 1,288,000 -0.03(-0.07%)
Oct 08, 2004 43.53 43.78 43.30 43.46 2,360,600 -0.13(-0.30%)
Oct 07, 2004 44.09 44.10 43.58 43.59 2,310,000 -0.46(-1.04%)
Oct 06, 2004 43.34 44.08 43.25 44.05 3,867,900 +0.82(+1.90%)
Oct 05, 2004 43.22 43.37 42.91 43.23 2,377,200 +0.02(+0.05%)
Oct 04, 2004 43.13 43.50 43.07 43.21 2,946,100 +0.06(+0.14%)
Oct 01, 2004 42.95 43.25 42.78 43.15 3,318,400 +0.35(+0.82%)
Sep 30, 2004 42.42 42.85 42.36 42.80 4,065,700 +0.42(+0.99%)
Sep 29, 2004 41.98 42.38 41.87 42.38 2,760,500 +0.27(+0.64%)
Sep 28, 2004 41.73 42.21 41.65 42.11 2,894,700 +0.54(+1.30%)
Sep 27, 2004 41.66 41.79 41.35 41.57 2,952,900 -0.21(-0.50%)
Sep 24, 2004 41.80 41.86 41.54 41.78 3,155,500 +0.07(+0.17%)
Sep 23, 2004 42.06 42.16 41.67 41.71 2,910,100 -0.47(-1.11%)
Sep 22, 2004 42.32 42.47 41.99 42.18 3,015,700 -0.41(-0.96%)
Sep 21, 2004 42.58 42.80 42.35 42.59 2,134,600 +0.05(+0.12%)
Sep 20, 2004 42.30 42.74 42.22 42.54 2,498,000 -0.12(-0.28%)
Sep 17, 2004 43.18 43.23 42.51 42.66 3,521,800 -0.33(-0.77%)
Sep 16, 2004 42.95 43.15 42.90 42.99 2,562,700 -0.03(-0.07%)
Sep 15, 2004 42.93 43.12 42.78 43.02 2,214,000 +0.21(+0.49%)
Sep 14, 2004 43.34 43.48 42.77 42.81 3,119,100 -0.34(-0.79%)
Sep 13, 2004 43.30 43.44 43.10 43.15 2,786,900 -0.15(-0.35%)
Sep 10, 2004 42.88 43.38 42.60 43.30 3,537,000 +0.40(+0.93%)
Sep 09, 2004 42.80 43.09 42.73 42.90 2,415,700 +0.14(+0.33%)
Sep 08, 2004 43.09 43.12 42.63 42.76 2,734,400 -0.43(-1.00%)
Sep 07, 2004 42.76 43.45 42.76 43.19 2,847,900 +0.53(+1.24%)
Sep 03, 2004 42.72 43.04 42.62 42.66 2,548,900 +0.04(+0.09%)
Sep 02, 2004 42.40 42.72 42.11 42.62 2,125,700 +0.60(+1.43%)
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.