Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 38.32 38.50 37.86 38.28 3,440,500 +0.15(+0.39%)
Aug 30, 2005 37.86 38.20 37.65 38.13 3,234,000 +0.04(+0.11%)
Aug 29, 2005 37.77 38.21 37.76 38.09 2,367,500 +0.07(+0.18%)
Aug 26, 2005 38.03 38.25 37.82 38.02 2,065,400 +0.00(+0.00%)
Aug 25, 2005 37.81 38.29 37.62 38.02 2,180,000 +0.09(+0.24%)
Aug 24, 2005 38.24 38.34 37.87 37.93 2,576,300 -0.30(-0.78%)
Aug 23, 2005 38.57 38.66 38.10 38.23 2,542,500 -0.18(-0.47%)
Aug 22, 2005 38.34 38.72 38.17 38.41 2,060,900 +0.19(+0.50%)
Aug 19, 2005 38.31 38.43 38.07 38.22 1,956,400 +0.08(+0.21%)
Aug 18, 2005 38.33 38.50 38.00 38.14 2,441,400 -0.34(-0.88%)
Aug 17, 2005 37.90 38.78 37.73 38.48 3,518,600 +0.45(+1.18%)
Aug 16, 2005 38.77 38.87 38.02 38.03 2,552,500 -0.84(-2.16%)
Aug 15, 2005 38.16 38.93 38.02 38.87 2,459,100 +0.58(+1.51%)
Aug 12, 2005 38.51 38.71 37.93 38.29 2,311,700 -0.55(-1.42%)
Aug 11, 2005 38.40 38.84 38.21 38.84 3,546,100 +0.43(+1.12%)
Aug 10, 2005 38.90 39.02 38.24 38.41 3,686,200 -0.46(-1.18%)
Aug 09, 2005 38.45 39.05 38.45 38.87 2,285,300 +0.44(+1.14%)
Aug 08, 2005 38.60 38.76 38.33 38.43 2,168,200 -0.05(-0.13%)
Aug 05, 2005 38.45 38.75 38.21 38.48 2,192,900 -0.13(-0.34%)
Aug 04, 2005 38.93 38.94 38.56 38.61 2,566,300 -0.32(-0.82%)
Aug 03, 2005 39.13 39.13 38.79 38.93 2,430,700 -0.33(-0.84%)
Aug 02, 2005 38.87 39.31 38.77 39.26 2,850,900 +0.48(+1.24%)
Aug 01, 2005 39.28 39.28 38.55 38.78 3,946,800 -0.50(-1.27%)
Jul 29, 2005 38.91 39.50 38.69 39.28 5,338,800 +0.29(+0.74%)
Jul 28, 2005 38.88 39.05 38.54 38.99 4,135,200 +0.97(+2.55%)
Jul 27, 2005 38.14 38.42 37.76 38.02 2,240,000 -0.02(-0.05%)
Jul 26, 2005 37.82 38.26 37.62 38.04 2,460,300 +0.22(+0.58%)
Jul 25, 2005 38.20 38.20 37.74 37.82 2,446,200 -0.38(-0.99%)
Jul 22, 2005 38.70 38.96 37.92 38.20 2,928,400 -0.34(-0.88%)
Jul 21, 2005 38.43 39.14 38.01 38.54 6,458,700 -0.19(-0.49%)
Jul 20, 2005 38.00 38.75 36.25 38.73 9,200,700 +1.13(+3.01%)
Jul 19, 2005 36.90 37.60 36.89 37.60 6,545,500 +0.86(+2.34%)
Jul 18, 2005 36.43 36.98 36.39 36.74 4,273,800 +0.17(+0.46%)
Jul 15, 2005 36.62 36.80 36.44 36.57 3,923,700 -0.04(-0.11%)
Jul 14, 2005 36.50 36.73 36.34 36.61 4,389,900 +0.43(+1.19%)
Jul 13, 2005 35.91 36.35 35.80 36.18 3,720,100 +0.08(+0.22%)
Jul 12, 2005 35.80 36.26 35.75 36.10 3,699,700 +0.21(+0.59%)
Jul 11, 2005 36.40 36.45 35.73 35.89 3,625,400 -0.13(-0.36%)
Jul 08, 2005 35.50 36.05 35.05 36.02 3,139,100 +0.61(+1.72%)
Jul 07, 2005 34.92 35.44 34.50 35.41 6,255,200 -0.03(-0.08%)
Jul 06, 2005 35.86 36.20 35.34 35.44 3,891,200 -0.52(-1.45%)
Jul 05, 2005 35.94 36.25 35.85 35.96 4,236,600 -0.32(-0.88%)
Jul 01, 2005 36.63 36.92 36.11 36.28 2,717,000 -0.35(-0.96%)
Jun 30, 2005 36.75 37.00 36.61 36.63 4,262,000 -0.30(-0.81%)
Jun 29, 2005 37.10 37.12 36.79 36.93 2,703,300 -0.04(-0.11%)
Jun 28, 2005 36.53 36.97 36.25 36.97 4,040,000 +0.67(+1.85%)
Jun 27, 2005 36.52 36.79 35.94 36.30 4,017,100 -0.40(-1.09%)
Jun 24, 2005 37.28 37.37 36.64 36.70 4,438,200 -0.69(-1.85%)
Jun 23, 2005 37.81 38.03 37.25 37.39 4,346,200 -0.32(-0.85%)
Jun 22, 2005 37.74 38.10 37.53 37.71 2,582,300 +0.00(+0.00%)
Jun 21, 2005 37.73 37.97 37.53 37.71 2,864,400 -0.12(-0.32%)
Jun 20, 2005 37.87 38.03 37.59 37.83 2,764,600 -0.29(-0.76%)
Jun 17, 2005 38.34 38.34 37.62 38.12 6,289,300 +0.04(+0.11%)
Jun 16, 2005 37.44 38.10 37.00 38.08 5,285,600 +0.78(+2.09%)
Jun 15, 2005 37.05 37.44 36.90 37.30 5,029,300 +0.46(+1.25%)
Jun 14, 2005 36.10 36.84 36.07 36.84 4,875,500 +0.74(+2.05%)
Jun 13, 2005 36.25 36.63 36.01 36.10 3,668,000 -0.30(-0.82%)
Jun 10, 2005 36.50 36.60 36.06 36.40 2,550,600 +0.25(+0.69%)
Jun 09, 2005 36.06 36.19 35.82 36.15 3,341,300 +0.02(+0.06%)
Jun 08, 2005 36.55 36.69 36.06 36.13 1,842,400 -0.25(-0.69%)
Jun 07, 2005 36.45 36.69 36.29 36.38 2,737,200 +0.02(+0.06%)
Jun 06, 2005 36.30 36.50 36.12 36.36 2,280,600 +0.02(+0.06%)
Jun 03, 2005 36.42 36.70 36.24 36.34 2,694,900 -0.29(-0.79%)
Jun 02, 2005 36.50 36.73 36.30 36.63 2,261,100 +0.15(+0.41%)
Jun 01, 2005 36.23 36.59 36.07 36.48 4,137,700 +0.25(+0.69%)
May 31, 2005 36.58 36.63 36.15 36.23 3,006,500 -0.40(-1.09%)
May 27, 2005 36.60 36.71 36.51 36.63 2,044,800 -0.02(-0.05%)
May 26, 2005 36.78 37.00 36.50 36.65 3,478,000 +0.02(+0.05%)
May 25, 2005 37.07 37.18 36.48 36.63 2,653,800 -0.64(-1.72%)
May 24, 2005 37.03 37.44 37.01 37.27 2,075,800 +0.01(+0.03%)
May 23, 2005 37.07 37.47 36.91 37.26 2,791,200 +0.11(+0.30%)
May 20, 2005 37.20 37.20 36.75 37.15 3,135,100 +0.00(+0.00%)
May 19, 2005 36.94 37.23 36.67 37.15 3,442,200 +0.24(+0.65%)
May 18, 2005 36.30 36.95 36.16 36.91 4,469,100 +0.72(+1.99%)
May 17, 2005 36.25 36.48 35.64 36.19 5,537,300 -0.34(-0.93%)
May 16, 2005 35.83 36.63 35.40 36.53 3,293,800 +0.60(+1.67%)
May 13, 2005 36.41 36.66 35.60 35.93 3,287,700 -0.34(-0.94%)
May 12, 2005 36.64 37.02 36.16 36.27 2,459,400 -0.40(-1.09%)
May 11, 2005 36.60 36.91 36.05 36.67 4,190,000 +0.14(+0.38%)
May 10, 2005 36.52 37.05 36.35 36.53 3,241,500 -0.34(-0.92%)
May 09, 2005 36.65 37.33 36.02 36.87 4,799,100 +0.02(+0.05%)
May 06, 2005 35.22 37.72 35.22 36.85 17,845,000 +1.68(+4.78%)
May 05, 2005 35.64 35.68 34.93 35.17 3,699,100 -0.35(-0.99%)
May 04, 2005 35.36 35.90 35.36 35.52 3,878,200 +0.22(+0.62%)
May 03, 2005 36.16 36.20 35.17 35.30 6,498,700 -0.86(-2.38%)
May 02, 2005 35.76 36.16 35.62 36.16 3,350,600 +0.40(+1.12%)
Apr 29, 2005 36.01 36.40 35.22 35.76 5,431,500 -0.17(-0.47%)
Apr 28, 2005 36.11 36.43 35.89 35.93 3,008,300 -0.43(-1.18%)
Apr 27, 2005 36.14 36.52 35.84 36.36 2,273,200 +0.06(+0.17%)
Apr 26, 2005 36.32 36.55 35.86 36.30 4,239,900 -0.02(-0.06%)
Apr 25, 2005 36.35 36.52 36.03 36.32 2,240,100 +0.27(+0.75%)
Apr 22, 2005 36.39 36.42 35.56 36.05 2,525,600 -0.32(-0.88%)
Apr 21, 2005 35.95 36.40 35.60 36.37 4,057,000 +0.94(+2.65%)
Apr 20, 2005 36.30 36.95 35.40 35.43 4,550,800 -1.07(-2.93%)
Apr 19, 2005 35.77 36.55 35.67 36.50 3,001,000 +0.66(+1.84%)
Apr 18, 2005 35.20 36.37 35.03 35.84 3,325,000 +0.18(+0.50%)
Apr 15, 2005 36.10 36.62 35.65 35.66 4,089,200 -0.68(-1.87%)
Apr 14, 2005 37.05 37.22 36.00 36.34 4,509,300 -0.70(-1.89%)
Apr 13, 2005 37.25 37.55 36.94 37.04 2,853,700 -0.41(-1.09%)
Apr 12, 2005 37.42 37.70 36.85 37.45 3,529,300 +0.07(+0.19%)
Apr 11, 2005 37.56 37.71 37.33 37.38 1,694,400 -0.20(-0.53%)
Apr 08, 2005 37.90 38.09 37.42 37.58 1,975,300 -0.29(-0.77%)
Apr 07, 2005 37.72 37.91 37.62 37.87 2,041,400 +0.28(+0.74%)
Apr 06, 2005 37.25 37.80 37.18 37.59 2,932,700 +0.47(+1.27%)
Apr 05, 2005 36.86 37.23 36.75 37.12 2,529,500 +0.28(+0.76%)
Apr 04, 2005 37.11 37.20 36.74 36.84 3,876,600 -0.16(-0.43%)
Apr 01, 2005 37.50 37.64 36.75 37.00 3,395,000 -0.21(-0.56%)
Mar 31, 2005 37.20 37.48 36.92 37.21 3,572,700 +0.06(+0.16%)
Mar 30, 2005 36.57 37.22 36.57 37.15 3,636,100 +0.66(+1.81%)
Mar 29, 2005 37.00 37.15 36.27 36.49 5,227,400 -0.59(-1.59%)
Mar 28, 2005 37.20 37.52 37.07 37.08 3,457,500 -0.09(-0.24%)
Mar 24, 2005 37.46 37.56 37.15 37.17 4,226,300 -0.11(-0.30%)
Mar 23, 2005 38.14 38.40 37.26 37.28 5,340,300 -0.96(-2.51%)
Mar 22, 2005 38.24 38.78 38.15 38.24 3,140,900 -0.05(-0.13%)
Mar 21, 2005 38.30 38.45 37.99 38.29 2,811,100 -0.13(-0.34%)
Mar 18, 2005 38.43 38.77 38.17 38.42 5,355,200 -0.01(-0.03%)
Mar 17, 2005 38.32 38.64 38.10 38.43 2,835,600 +0.28(+0.73%)
Mar 16, 2005 38.80 38.96 37.96 38.15 2,901,200 -0.90(-2.30%)
Mar 15, 2005 38.90 39.18 38.70 39.05 4,938,500 +0.15(+0.39%)
Mar 14, 2005 38.77 39.12 38.73 38.90 3,850,100 +0.38(+0.99%)
Mar 11, 2005 38.64 39.05 38.37 38.52 4,964,500 +0.17(+0.44%)
Mar 10, 2005 38.23 38.53 37.80 38.35 3,314,000 +0.23(+0.60%)
Mar 09, 2005 38.42 38.86 38.03 38.12 3,398,500 -0.60(-1.55%)
Mar 08, 2005 38.74 38.87 38.43 38.72 2,909,400 -0.02(-0.05%)
Mar 07, 2005 38.88 39.15 38.61 38.74 2,759,000 +0.06(+0.16%)
Mar 04, 2005 38.30 38.71 38.04 38.68 2,747,000 +0.68(+1.79%)
Mar 03, 2005 37.85 38.42 37.61 38.00 2,897,900 +0.23(+0.61%)
Mar 02, 2005 37.68 38.20 37.38 37.77 2,907,800 +0.09(+0.24%)
Mar 01, 2005 37.97 38.24 37.54 37.68 3,307,600 -0.29(-0.76%)
Feb 28, 2005 37.96 38.29 37.53 37.97 2,321,300 -0.16(-0.42%)
Feb 25, 2005 37.54 38.26 37.52 38.13 2,681,700 +0.45(+1.19%)
Feb 24, 2005 37.27 37.80 37.02 37.68 2,810,600 +0.30(+0.80%)
Feb 23, 2005 37.40 37.61 37.06 37.38 2,563,700 +0.11(+0.30%)
Feb 22, 2005 37.70 37.97 37.27 37.27 3,580,200 -0.82(-2.15%)
Feb 18, 2005 37.92 38.20 37.74 38.09 2,784,100 +0.17(+0.45%)
Feb 17, 2005 38.65 38.80 37.89 37.92 3,388,400 -0.57(-1.48%)
Feb 16, 2005 38.69 38.85 38.33 38.49 4,101,100 -0.56(-1.43%)
Feb 15, 2005 39.30 39.39 38.97 39.05 5,291,500 -0.25(-0.64%)
Feb 14, 2005 38.97 39.50 38.65 39.30 4,005,800 +0.16(+0.41%)
Feb 11, 2005 38.27 39.35 38.27 39.14 5,446,500 +0.68(+1.77%)
Feb 10, 2005 37.90 38.52 37.79 38.46 4,779,400 +1.06(+2.83%)
Feb 09, 2005 37.49 37.88 37.27 37.40 3,621,900 -0.11(-0.29%)
Feb 08, 2005 37.60 37.70 37.20 37.51 3,651,000 -0.18(-0.48%)
Feb 07, 2005 37.70 38.15 37.52 37.69 4,811,800 -0.16(-0.42%)
Feb 04, 2005 37.72 38.04 37.49 37.85 4,894,500 +0.37(+0.99%)
Feb 03, 2005 36.78 37.55 36.69 37.48 6,873,700 +0.74(+2.01%)
Feb 02, 2005 36.35 36.80 36.21 36.74 4,552,200 +0.68(+1.89%)
Feb 01, 2005 36.08 36.36 35.85 36.06 3,534,800 +0.08(+0.22%)
Jan 31, 2005 35.77 36.19 35.59 35.98 4,289,100 +0.29(+0.81%)
Jan 28, 2005 35.95 36.45 35.34 35.69 4,264,200 -0.34(-0.94%)
Jan 27, 2005 35.65 36.03 35.44 36.03 3,385,700 +0.28(+0.78%)
Jan 26, 2005 34.72 35.78 34.72 35.75 4,562,700 +0.67(+1.91%)
Jan 25, 2005 35.22 35.55 35.00 35.08 3,363,800 -0.09(-0.26%)
Jan 24, 2005 35.33 35.55 35.02 35.17 4,264,600 +0.18(+0.51%)
Jan 21, 2005 35.29 35.52 34.98 34.99 3,029,800 -0.18(-0.51%)
Jan 20, 2005 35.35 35.59 35.02 35.17 3,098,800 -0.20(-0.57%)
Jan 19, 2005 35.81 35.95 35.35 35.37 2,317,300 -0.48(-1.34%)
Jan 18, 2005 35.19 35.89 35.00 35.85 4,738,900 +0.51(+1.44%)
Jan 14, 2005 34.93 35.60 34.86 35.34 4,810,700 +0.76(+2.20%)
Jan 13, 2005 35.22 35.30 34.57 34.58 3,518,500 -0.40(-1.14%)
Jan 12, 2005 34.25 35.40 34.04 34.98 5,704,600 +0.98(+2.88%)
Jan 11, 2005 34.00 34.42 33.86 34.00 4,546,700 -0.10(-0.29%)
Jan 10, 2005 34.07 34.51 33.63 34.10 4,428,500 -0.11(-0.32%)
Jan 07, 2005 34.34 34.55 34.07 34.21 3,665,600 -0.13(-0.38%)
Jan 06, 2005 34.57 34.74 34.29 34.34 4,001,200 -0.23(-0.67%)
Jan 05, 2005 34.87 35.05 34.38 34.57 5,303,600 -0.10(-0.29%)
Jan 04, 2005 35.26 35.51 34.33 34.67 5,091,000 -0.63(-1.78%)
Jan 03, 2005 35.59 35.98 35.05 35.30 3,854,900 -0.11(-0.31%)
Dec 31, 2004 35.26 35.70 35.26 35.41 1,597,300 +0.01(+0.03%)
Dec 30, 2004 35.78 35.91 35.40 35.40 2,374,100 -0.30(-0.84%)
Dec 29, 2004 36.20 36.35 35.54 35.70 4,307,800 -0.37(-1.03%)
Dec 28, 2004 35.55 36.37 35.40 36.07 5,153,000 +0.36(+1.01%)
Dec 27, 2004 35.71 35.94 35.54 35.71 2,497,600 +0.01(+0.03%)
Dec 23, 2004 35.66 36.04 35.63 35.70 2,102,300 +0.07(+0.20%)
Dec 22, 2004 35.71 35.97 35.51 35.63 3,237,000 -0.08(-0.22%)
Dec 21, 2004 35.59 35.86 35.25 35.71 3,602,700 +0.08(+0.22%)
Dec 20, 2004 35.55 35.97 35.48 35.63 3,579,200 +0.27(+0.76%)
Dec 17, 2004 35.62 36.04 35.20 35.36 4,629,800 -0.25(-0.70%)
Dec 16, 2004 35.63 36.15 35.42 35.61 4,003,900 -0.40(-1.11%)
Dec 15, 2004 36.15 36.30 35.81 36.01 3,899,500 -0.39(-1.07%)
Dec 14, 2004 36.00 36.51 35.79 36.40 5,167,900 -0.05(-0.14%)
Dec 13, 2004 35.75 36.77 35.60 36.45 8,747,800 +1.14(+3.23%)
Dec 10, 2004 34.98 35.81 34.75 35.31 7,098,800 +0.74(+2.14%)
Dec 09, 2004 34.56 34.67 34.13 34.57 4,685,200 +0.01(+0.03%)
Dec 08, 2004 34.65 34.75 34.12 34.56 3,832,100 -0.03(-0.09%)
Dec 07, 2004 35.36 35.40 34.51 34.59 4,437,000 -0.68(-1.93%)
Dec 06, 2004 35.69 35.71 35.12 35.27 2,617,000 -0.41(-1.15%)
Dec 03, 2004 36.01 36.10 35.51 35.68 2,302,800 -0.28(-0.78%)
Dec 02, 2004 36.33 36.38 35.70 35.96 2,320,600 -0.37(-1.02%)
Dec 01, 2004 35.50 36.39 35.40 36.33 3,905,500 +1.00(+2.83%)
Nov 30, 2004 35.48 35.90 35.22 35.33 2,717,600 -0.26(-0.73%)
Nov 29, 2004 35.95 36.23 35.27 35.59 2,566,900 -0.13(-0.36%)
Nov 26, 2004 35.84 36.07 35.72 35.72 785,500 -0.13(-0.36%)
Nov 24, 2004 35.67 35.95 35.55 35.85 2,029,600 +0.12(+0.34%)
Nov 23, 2004 35.76 36.10 35.31 35.73 2,705,300 +0.08(+0.22%)
Nov 22, 2004 35.55 35.80 35.10 35.65 2,204,300 +0.19(+0.54%)
Nov 19, 2004 36.00 36.11 35.46 35.46 2,734,400 -0.58(-1.61%)
Nov 18, 2004 36.10 36.25 35.90 36.04 1,791,300 +0.14(+0.39%)
Nov 17, 2004 35.70 36.09 35.63 35.90 3,000,300 +0.16(+0.45%)
Nov 16, 2004 36.18 36.19 35.61 35.74 2,575,500 -0.44(-1.22%)
Nov 15, 2004 36.33 36.44 35.86 36.18 2,912,100 -0.44(-1.20%)
Nov 12, 2004 36.52 36.75 36.26 36.62 2,280,200 +0.05(+0.14%)
Nov 11, 2004 36.66 36.78 36.25 36.57 2,192,100 +0.16(+0.44%)
Nov 10, 2004 36.30 36.80 36.30 36.41 2,923,400 +0.15(+0.41%)
Nov 09, 2004 36.21 36.58 36.11 36.26 3,182,500 +0.06(+0.17%)
Nov 08, 2004 35.95 36.44 35.82 36.20 2,936,100 +0.25(+0.70%)
Nov 05, 2004 35.75 36.25 35.55 35.95 3,987,800 +0.38(+1.07%)
Nov 04, 2004 35.02 35.63 34.91 35.57 4,441,700 +0.72(+2.07%)
Nov 03, 2004 35.00 35.28 34.76 34.85 3,496,000 +0.40(+1.16%)
Nov 02, 2004 35.10 35.10 34.26 34.45 6,132,800 -0.59(-1.68%)
Nov 01, 2004 33.76 35.28 33.70 35.04 8,412,600 +1.36(+4.04%)
Oct 29, 2004 33.62 34.16 33.50 33.68 4,997,000 +0.07(+0.21%)
Oct 28, 2004 33.35 34.15 33.26 33.61 4,662,400 +0.27(+0.81%)
Oct 27, 2004 33.13 33.72 32.96 33.34 5,332,500 +0.39(+1.18%)
Oct 26, 2004 32.44 33.15 32.38 32.95 6,750,300 +0.72(+2.23%)
Oct 25, 2004 32.54 32.82 31.85 32.23 7,121,000 -0.49(-1.50%)
Oct 22, 2004 33.03 33.26 32.64 32.72 5,924,500 -0.28(-0.85%)
Oct 21, 2004 33.75 33.88 32.91 33.00 8,971,200 -0.80(-2.37%)
Oct 20, 2004 35.44 35.44 33.15 33.80 10,067,300 -1.64(-4.63%)
Oct 19, 2004 34.94 35.60 34.90 35.44 4,085,900 +0.79(+2.28%)
Oct 18, 2004 35.00 35.02 34.60 34.65 2,888,100 -0.35(-1.00%)
Oct 15, 2004 34.78 35.40 34.78 35.00 2,134,500 +0.22(+0.63%)
Oct 14, 2004 35.11 35.15 34.45 34.78 2,631,100 -0.34(-0.97%)
Oct 13, 2004 35.40 35.88 34.84 35.12 2,651,500 -0.22(-0.62%)
Oct 12, 2004 35.30 35.57 35.19 35.34 2,193,600 -0.20(-0.56%)
Oct 11, 2004 35.75 35.95 35.22 35.54 2,248,300 -0.21(-0.59%)
Oct 08, 2004 35.49 36.15 35.35 35.75 2,870,100 +0.06(+0.17%)
Oct 07, 2004 36.55 36.58 35.69 35.69 2,802,300 -1.02(-2.78%)
Oct 06, 2004 36.51 36.71 36.22 36.71 2,165,500 +0.20(+0.55%)
Oct 05, 2004 36.47 36.82 36.31 36.51 1,915,700 -0.10(-0.27%)
Oct 04, 2004 36.86 37.23 36.52 36.61 3,176,600 -0.15(-0.41%)
Oct 01, 2004 35.89 36.79 35.75 36.76 3,470,400 +0.90(+2.51%)
Sep 30, 2004 35.54 36.09 35.53 35.86 3,232,400 +0.17(+0.48%)
Sep 29, 2004 35.39 35.94 35.38 35.69 2,419,600 +0.10(+0.28%)
Sep 28, 2004 35.10 35.83 35.00 35.59 3,093,100 +0.50(+1.42%)
Sep 27, 2004 35.12 35.35 35.05 35.09 2,752,400 -0.25(-0.71%)
Sep 24, 2004 35.35 35.48 35.20 35.34 1,790,300 -0.16(-0.45%)
Sep 23, 2004 35.39 35.65 35.13 35.50 2,947,200 -0.01(-0.03%)
Sep 22, 2004 35.87 35.87 35.24 35.51 3,640,600 -0.66(-1.82%)
Sep 21, 2004 36.58 36.70 35.91 36.17 3,341,500 -0.41(-1.12%)
Sep 20, 2004 36.44 36.88 36.29 36.58 2,041,200 -0.16(-0.44%)
Sep 17, 2004 36.85 37.00 36.58 36.74 2,721,200 +0.17(+0.46%)
Sep 16, 2004 36.35 36.89 36.26 36.57 2,710,700 +0.19(+0.52%)
Sep 15, 2004 36.79 36.98 36.32 36.38 2,021,500 -0.41(-1.11%)
Sep 14, 2004 36.60 36.89 36.53 36.79 2,073,000 +0.10(+0.27%)
Sep 13, 2004 36.45 36.76 36.20 36.69 3,459,900 +0.24(+0.66%)
Sep 10, 2004 36.13 36.50 36.05 36.45 3,569,600 +0.12(+0.33%)
Sep 09, 2004 36.47 36.62 36.03 36.33 3,432,800 -0.14(-0.38%)
Sep 08, 2004 36.68 36.88 36.31 36.47 3,820,500 -0.38(-1.03%)
Sep 07, 2004 36.45 37.08 36.45 36.85 4,063,400 +0.47(+1.29%)
Sep 03, 2004 36.50 36.94 36.38 36.38 2,140,000 -0.20(-0.55%)
Sep 02, 2004 35.95 36.67 35.91 36.58 1,687,200 +0.58(+1.61%)
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.