Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 33.31 33.54 33.03 33.23 2,510,760 -0.07(-0.21%)
May 27, 2005 33.33 33.39 33.05 33.30 1,264,017 -0.04(-0.13%)
May 26, 2005 32.74 33.36 32.74 33.35 1,862,539 +0.69(+2.12%)
May 25, 2005 32.95 32.99 32.53 32.65 2,402,299 -0.48(-1.45%)
May 24, 2005 33.19 33.21 32.89 33.13 1,558,818 -0.07(-0.22%)
May 23, 2005 33.03 33.45 33.03 33.21 1,928,239 +0.14(+0.44%)
May 20, 2005 33.14 33.14 32.73 33.06 1,864,379 +0.05(+0.14%)
May 19, 2005 33.01 33.12 32.77 33.02 1,955,708 -0.01(-0.02%)
May 18, 2005 32.49 33.19 32.49 33.02 3,529,252 +0.55(+1.70%)
May 17, 2005 32.00 32.51 31.82 32.47 3,259,372 +0.56(+1.75%)
May 16, 2005 31.43 31.98 31.32 31.91 2,676,993 +0.49(+1.55%)
May 13, 2005 31.43 31.86 31.27 31.43 4,381,512 +0.04(+0.14%)
May 12, 2005 32.12 32.24 31.36 31.39 5,195,966 -0.71(-2.22%)
May 11, 2005 31.71 32.18 31.46 32.10 3,244,222 +0.44(+1.39%)
May 10, 2005 31.82 31.82 31.55 31.66 2,899,580 -0.22(-0.70%)
May 09, 2005 31.84 32.03 31.77 31.88 2,130,578 +0.04(+0.13%)
May 06, 2005 32.01 32.23 31.80 31.84 3,286,134 +0.11(+0.35%)
May 05, 2005 31.58 31.88 31.53 31.73 3,210,381 +0.15(+0.48%)
May 04, 2005 31.01 31.67 31.01 31.58 2,760,392 +0.65(+2.10%)
May 03, 2005 31.22 31.30 30.80 30.93 3,623,979 -0.29(-0.93%)
May 02, 2005 31.15 31.23 30.81 31.22 2,541,769 +0.12(+0.40%)
Apr 29, 2005 30.93 31.16 30.38 31.09 3,959,701 +0.48(+1.56%)
Apr 28, 2005 31.09 31.17 30.51 30.62 4,030,357 -0.48(-1.53%)
Apr 27, 2005 31.24 31.24 30.48 31.09 5,638,875 -0.29(-0.91%)
Apr 26, 2005 32.18 32.25 31.34 31.38 4,025,542 -0.80(-2.49%)
Apr 25, 2005 31.94 32.40 31.81 32.18 4,140,801 +0.47(+1.47%)
Apr 22, 2005 31.66 31.92 31.34 31.71 4,517,160 +0.05(+0.17%)
Apr 21, 2005 31.18 31.75 30.90 31.66 6,750,395 +0.57(+1.84%)
Apr 20, 2005 31.75 31.78 30.96 31.09 12,470,828 +1.09(+3.64%)
Apr 19, 2005 29.80 30.26 29.80 30.00 4,866,616 +0.48(+1.64%)
Apr 18, 2005 29.54 29.93 29.17 29.51 4,424,698 +0.04(+0.14%)
Apr 15, 2005 30.16 30.19 29.28 29.47 6,542,108 -0.69(-2.27%)
Apr 14, 2005 31.28 31.43 30.12 30.16 6,929,370 -1.13(-3.61%)
Apr 13, 2005 32.22 32.22 31.19 31.29 4,439,991 -0.99(-3.05%)
Apr 12, 2005 31.84 32.31 31.48 32.27 3,521,748 +0.43(+1.35%)
Apr 11, 2005 31.96 32.18 31.81 31.84 2,377,236 -0.18(-0.57%)
Apr 08, 2005 32.48 32.49 32.01 32.02 2,557,203 -0.31(-0.97%)
Apr 07, 2005 32.24 32.44 32.10 32.34 2,482,583 +0.07(+0.21%)
Apr 06, 2005 32.00 32.33 32.00 32.27 3,253,850 +0.36(+1.14%)
Apr 05, 2005 31.93 31.99 31.55 31.91 3,201,318 +0.05(+0.17%)
Apr 04, 2005 31.71 32.04 31.45 31.86 4,605,232 +0.02(+0.07%)
Apr 01, 2005 32.49 32.58 31.72 31.83 4,505,408 -0.46(-1.41%)
Mar 31, 2005 32.31 32.50 32.01 32.29 3,228,646 -0.01(-0.04%)
Mar 30, 2005 31.95 32.39 31.92 32.30 4,664,135 +0.59(+1.87%)
Mar 29, 2005 32.98 33.19 31.64 31.71 8,713,325 -1.56(-4.69%)
Mar 28, 2005 33.05 33.39 32.85 33.27 2,962,731 +0.23(+0.68%)
Mar 24, 2005 33.14 33.45 33.05 33.05 2,582,266 -0.02(-0.06%)
Mar 23, 2005 33.47 33.54 33.03 33.07 3,544,828 -0.38(-1.13%)
Mar 22, 2005 34.09 34.21 33.39 33.44 3,288,683 -0.52(-1.53%)
Mar 21, 2005 34.04 34.27 33.83 33.96 2,378,935 -0.08(-0.23%)
Mar 18, 2005 34.43 34.56 33.73 34.04 6,271,237 -0.15(-0.43%)
Mar 17, 2005 34.04 34.34 34.03 34.19 2,419,856 +0.19(+0.57%)
Mar 16, 2005 34.16 34.34 33.73 33.99 3,151,760 -0.17(-0.50%)
Mar 15, 2005 34.17 34.38 34.01 34.16 3,848,974 +0.08(+0.23%)
Mar 14, 2005 34.57 34.69 33.96 34.09 5,831,160 -0.87(-2.49%)
Mar 11, 2005 34.70 35.16 34.55 34.96 4,022,427 +0.26(+0.75%)
Mar 10, 2005 34.25 34.94 34.17 34.70 4,960,635 +0.51(+1.50%)
Mar 09, 2005 34.78 34.82 34.16 34.19 4,065,189 -0.77(-2.21%)
Mar 08, 2005 34.99 35.23 34.75 34.96 3,513,677 +0.04(+0.10%)
Mar 07, 2005 35.28 35.28 34.80 34.92 3,376,755 -0.37(-1.06%)
Mar 04, 2005 34.55 35.30 34.34 35.30 5,731,619 +0.78(+2.27%)
Mar 03, 2005 34.31 34.55 33.96 34.51 3,855,912 +0.20(+0.59%)
Mar 02, 2005 34.12 34.54 34.12 34.31 4,787,323 -0.07(-0.21%)
Mar 01, 2005 33.54 34.46 33.35 34.38 6,861,547 +0.82(+2.44%)
Feb 28, 2005 33.41 33.99 33.14 33.56 4,666,826 +0.08(+0.24%)
Feb 25, 2005 32.87 33.65 32.75 33.48 4,307,458 +0.59(+1.78%)
Feb 24, 2005 32.05 32.97 32.03 32.90 3,218,168 +0.95(+2.98%)
Feb 23, 2005 31.75 32.05 31.66 31.94 2,194,579 +0.35(+1.12%)
Feb 22, 2005 32.00 32.28 31.58 31.59 3,604,439 -0.49(-1.52%)
Feb 18, 2005 32.42 32.43 32.04 32.08 3,028,998 -0.35(-1.07%)
Feb 17, 2005 32.68 32.85 32.38 32.42 2,420,847 -0.25(-0.78%)
Feb 16, 2005 32.22 32.78 32.17 32.68 3,209,673 +0.37(+1.14%)
Feb 15, 2005 32.49 32.69 32.13 32.31 4,471,425 -0.25(-0.78%)
Feb 14, 2005 32.89 32.91 32.44 32.56 1,700,837 -0.20(-0.60%)
Feb 11, 2005 32.59 32.90 32.24 32.76 3,291,939 +0.25(+0.78%)
Feb 10, 2005 32.13 32.63 32.10 32.51 2,260,137 +0.50(+1.57%)
Feb 09, 2005 32.30 32.48 31.96 32.01 2,684,780 -0.30(-0.92%)
Feb 08, 2005 32.28 32.42 32.00 32.30 2,376,811 +0.04(+0.13%)
Feb 07, 2005 32.45 32.55 32.22 32.26 2,631,116 -0.19(-0.59%)
Feb 04, 2005 32.42 32.55 32.13 32.45 4,677,021 +0.04(+0.11%)
Feb 03, 2005 31.96 32.50 31.88 32.42 3,700,440 +0.28(+0.87%)
Feb 02, 2005 31.81 32.29 31.63 32.14 4,787,465 +0.31(+0.99%)
Feb 01, 2005 31.64 31.97 31.48 31.82 3,391,197 +0.36(+1.14%)
Jan 31, 2005 31.07 31.66 30.95 31.46 4,725,871 +0.58(+1.88%)
Jan 28, 2005 30.72 31.12 30.67 30.88 5,788,824 +0.33(+1.09%)
Jan 27, 2005 30.86 31.16 30.51 30.55 15,448,144 -1.62(-5.05%)
Jan 26, 2005 31.96 32.36 31.75 32.18 4,742,013 +0.22(+0.68%)
Jan 25, 2005 31.34 31.96 31.12 31.96 4,247,563 +0.84(+2.70%)
Jan 24, 2005 31.62 31.69 31.12 31.12 3,988,869 -0.39(-1.24%)
Jan 21, 2005 31.76 32.12 31.34 31.51 4,866,333 -0.30(-0.94%)
Jan 20, 2005 32.31 32.33 31.75 31.81 3,616,475 -0.50(-1.56%)
Jan 19, 2005 32.59 32.73 32.31 32.31 4,133,579 -0.36(-1.10%)
Jan 18, 2005 32.95 33.02 32.45 32.67 3,274,098 -0.41(-1.24%)
Jan 14, 2005 33.01 33.20 32.84 33.08 2,708,002 +0.29(+0.89%)
Jan 13, 2005 32.56 32.89 32.54 32.79 4,744,986 +0.17(+0.53%)
Jan 12, 2005 32.49 32.66 32.04 32.62 5,938,206 +0.40(+1.24%)
Jan 11, 2005 32.67 32.67 32.17 32.22 4,174,217 -0.45(-1.38%)
Jan 10, 2005 33.02 33.09 32.62 32.67 3,411,587 -0.30(-0.92%)
Jan 07, 2005 33.08 33.30 32.89 32.97 4,117,154 -0.07(-0.21%)
Jan 06, 2005 32.63 33.39 32.56 33.05 4,460,522 +0.48(+1.47%)
Jan 05, 2005 33.28 33.35 32.56 32.56 4,200,271 -0.64(-1.91%)
Jan 04, 2005 33.92 34.01 32.96 33.20 5,366,021 -0.37(-1.10%)
Jan 03, 2005 33.93 34.31 33.38 33.57 4,455,991 -0.86(-2.50%)
Dec 31, 2004 34.45 34.61 34.31 34.43 1,168,299 -0.01(-0.03%)
Dec 30, 2004 34.78 34.82 34.44 34.44 1,696,448 -0.33(-0.94%)
Dec 29, 2004 34.61 34.86 34.54 34.77 1,793,440 +0.00(+0.00%)
Dec 28, 2004 34.12 34.80 34.11 34.77 1,984,452 +0.84(+2.47%)
Dec 27, 2004 34.42 34.60 33.86 33.93 1,735,953 -0.43(-1.24%)
Dec 23, 2004 34.31 34.54 34.22 34.36 1,541,968 +0.06(+0.16%)
Dec 22, 2004 34.09 34.40 33.99 34.31 2,551,964 +0.31(+0.92%)
Dec 21, 2004 33.49 34.05 33.39 33.99 3,057,600 +0.67(+2.02%)
Dec 20, 2004 33.51 33.65 33.23 33.32 2,152,667 +0.04(+0.12%)
Dec 17, 2004 33.47 33.61 33.07 33.28 4,224,059 -0.19(-0.58%)
Dec 16, 2004 33.51 33.80 33.15 33.47 3,518,066 -0.03(-0.09%)
Dec 15, 2004 33.09 33.61 33.05 33.50 3,033,104 +0.42(+1.26%)
Dec 14, 2004 33.18 33.27 32.61 33.09 3,273,673 -0.10(-0.30%)
Dec 13, 2004 32.61 33.19 32.46 33.19 3,286,417 +0.83(+2.58%)
Dec 10, 2004 32.30 32.52 32.13 32.35 2,053,550 +0.05(+0.16%)
Dec 09, 2004 31.85 32.40 31.49 32.30 3,755,946 +0.30(+0.93%)
Dec 08, 2004 32.07 32.16 31.79 32.00 2,428,777 -0.07(-0.21%)
Dec 07, 2004 32.07 32.69 32.03 32.07 3,205,283 +0.09(+0.28%)
Dec 06, 2004 32.11 32.28 31.93 31.98 2,065,161 -0.12(-0.38%)
Dec 03, 2004 32.30 32.43 31.82 32.11 3,475,871 -0.29(-0.88%)
Dec 02, 2004 32.72 32.72 32.16 32.39 2,413,201 -0.32(-0.99%)
Dec 01, 2004 32.33 32.72 32.32 32.72 2,362,086 +0.39(+1.20%)
Nov 30, 2004 32.06 32.41 31.85 32.33 2,962,873 +0.14(+0.43%)
Nov 29, 2004 32.77 32.91 32.05 32.19 3,701,290 -0.58(-1.77%)
Nov 26, 2004 32.58 32.80 32.52 32.77 1,004,332 +0.26(+0.80%)
Nov 24, 2004 32.13 32.52 32.04 32.51 2,601,098 +0.41(+1.29%)
Nov 23, 2004 32.28 32.40 31.78 32.10 3,667,166 +0.28(+0.88%)
Nov 22, 2004 31.87 32.11 31.64 31.82 2,613,841 -0.03(-0.09%)
Nov 19, 2004 32.29 32.29 31.82 31.84 2,775,118 -0.44(-1.38%)
Nov 18, 2004 32.09 32.41 31.83 32.29 2,525,628 +0.20(+0.62%)
Nov 17, 2004 32.10 32.30 31.84 32.09 2,788,994 +0.35(+1.11%)
Nov 16, 2004 31.76 31.96 31.48 31.74 3,276,930 +0.07(+0.21%)
Nov 15, 2004 31.72 32.01 31.57 31.67 2,969,244 -0.10(-0.31%)
Nov 12, 2004 31.76 31.77 31.28 31.77 3,301,001 +0.04(+0.13%)
Nov 11, 2004 31.42 31.78 31.40 31.73 3,180,221 +0.39(+1.25%)
Nov 10, 2004 31.25 31.42 31.09 31.34 3,746,176 +0.15(+0.49%)
Nov 09, 2004 30.65 31.27 30.62 31.18 3,905,328 +0.46(+1.49%)
Nov 08, 2004 30.73 30.89 30.44 30.73 2,960,041 -0.06(-0.18%)
Nov 05, 2004 30.44 31.02 30.34 30.78 5,278,374 +0.46(+1.50%)
Nov 04, 2004 29.83 30.48 29.63 30.33 5,419,827 +0.58(+1.93%)
Nov 03, 2004 29.66 29.83 29.51 29.75 4,895,785 +0.80(+2.76%)
Nov 02, 2004 28.95 29.41 28.82 28.95 4,303,918 +0.05(+0.18%)
Nov 01, 2004 28.57 28.92 28.49 28.90 3,713,892 +0.46(+1.61%)
Oct 29, 2004 28.09 28.52 28.07 28.44 2,740,710 +0.36(+1.27%)
Oct 28, 2004 28.39 28.48 27.91 28.08 4,576,630 -0.45(-1.57%)
Oct 27, 2004 27.95 28.63 27.89 28.53 4,281,404 +0.49(+1.75%)
Oct 26, 2004 27.61 28.08 27.61 28.04 3,369,533 +0.38(+1.37%)
Oct 25, 2004 27.31 27.76 27.21 27.66 3,106,450 +0.35(+1.29%)
Oct 22, 2004 27.55 27.90 27.30 27.31 6,389,469 +0.11(+0.40%)
Oct 21, 2004 28.38 28.55 27.10 27.20 11,517,045 -1.33(-4.65%)
Oct 20, 2004 28.65 28.86 28.28 28.53 3,631,484 -0.03(-0.10%)
Oct 19, 2004 28.72 28.95 28.35 28.56 3,679,484 -0.09(-0.32%)
Oct 18, 2004 28.61 28.66 28.30 28.65 3,319,975 +0.01(+0.05%)
Oct 15, 2004 28.08 28.86 28.07 28.63 4,317,370 +0.56(+2.00%)
Oct 14, 2004 27.93 28.23 27.70 28.07 3,717,432 +0.14(+0.52%)
Oct 13, 2004 28.16 28.16 27.56 27.93 5,185,771 -0.23(-0.82%)
Oct 12, 2004 27.96 28.34 27.72 28.16 2,599,682 +0.12(+0.42%)
Oct 11, 2004 28.07 28.36 27.97 28.04 1,355,346 -0.03(-0.11%)
Oct 08, 2004 28.25 28.34 27.97 28.07 2,266,226 -0.18(-0.63%)
Oct 07, 2004 28.71 28.83 28.21 28.25 2,863,473 -0.35(-1.23%)
Oct 06, 2004 28.38 28.60 28.30 28.60 2,475,503 +0.22(+0.78%)
Oct 05, 2004 28.69 28.71 28.28 28.38 2,908,642 -0.31(-1.08%)
Oct 04, 2004 28.51 28.95 28.51 28.69 4,024,834 +0.23(+0.81%)
Oct 01, 2004 28.41 28.59 28.22 28.46 5,133,098 +0.05(+0.19%)
Sep 30, 2004 28.39 28.71 28.20 28.41 6,095,377 -0.02(-0.06%)
Sep 29, 2004 27.28 28.44 27.20 28.43 10,056,919 +1.27(+4.68%)
Sep 28, 2004 26.33 27.51 26.32 27.15 6,506,143 +0.88(+3.33%)
Sep 27, 2004 26.21 26.38 26.13 26.28 1,797,122 -0.12(-0.45%)
Sep 24, 2004 26.20 26.58 26.20 26.40 2,234,650 +0.09(+0.35%)
Sep 23, 2004 26.61 26.65 26.18 26.31 2,315,784 -0.30(-1.14%)
Sep 22, 2004 26.87 26.88 26.51 26.61 2,442,653 -0.34(-1.27%)
Sep 21, 2004 26.83 27.11 26.79 26.95 2,412,493 +0.16(+0.59%)
Sep 20, 2004 26.73 27.05 26.69 26.79 1,867,495 -0.08(-0.32%)
Sep 17, 2004 26.57 26.91 26.51 26.88 3,492,721 +0.45(+1.71%)
Sep 16, 2004 26.36 26.63 26.31 26.43 1,691,634 +0.07(+0.25%)
Sep 15, 2004 26.70 26.70 26.29 26.36 2,372,564 -0.38(-1.41%)
Sep 14, 2004 26.84 26.84 26.57 26.74 2,072,524 -0.08(-0.32%)
Sep 13, 2004 26.59 26.88 26.58 26.82 2,670,338 +0.30(+1.15%)
Sep 10, 2004 26.55 26.55 26.12 26.52 2,168,667 +0.08(+0.31%)
Sep 09, 2004 26.55 26.62 26.29 26.44 2,524,212 -0.12(-0.44%)
Sep 08, 2004 26.57 26.65 26.45 26.55 1,828,273 -0.08(-0.32%)
Sep 07, 2004 26.21 26.71 26.18 26.64 4,028,233 +0.66(+2.56%)
Sep 03, 2004 25.95 26.09 25.83 25.98 1,873,158 +0.13(+0.52%)
Sep 02, 2004 25.70 25.87 25.52 25.84 2,292,421 +0.20(+0.77%)
Sep 01, 2004 25.73 25.94 25.58 25.64 2,337,448 -0.03(-0.11%)
Aug 31, 2004 25.58 25.78 25.42 25.67 1,635,279 +0.16(+0.62%)
Aug 30, 2004 25.97 25.97 25.51 25.51 1,914,646 -0.51(-1.97%)
Aug 27, 2004 26.08 26.14 25.90 26.02 1,442,144 -0.00(-0.01%)
Aug 26, 2004 26.09 26.16 25.87 26.03 1,831,246 -0.06(-0.22%)
Aug 25, 2004 25.89 26.13 25.72 26.09 2,950,837 +0.25(+0.98%)
Aug 24, 2004 26.08 26.08 25.73 25.83 3,769,397 +0.39(+1.53%)
Aug 23, 2004 25.60 25.70 25.38 25.44 1,781,688 -0.07(-0.26%)
Aug 20, 2004 25.07 25.63 25.07 25.51 2,794,941 +0.34(+1.33%)
Aug 19, 2004 25.60 25.60 24.96 25.17 3,755,946 -0.43(-1.67%)
Aug 18, 2004 25.51 25.70 25.44 25.60 3,107,441 +0.01(+0.03%)
Aug 17, 2004 25.99 26.20 25.50 25.59 4,409,973 -0.14(-0.54%)
Aug 16, 2004 25.34 25.73 25.17 25.73 3,359,763 +0.40(+1.56%)
Aug 13, 2004 25.30 25.48 25.18 25.34 3,100,503 -0.00(-0.01%)
Aug 12, 2004 25.25 25.42 25.17 25.34 4,171,810 -0.11(-0.42%)
Aug 11, 2004 25.08 25.48 24.91 25.45 3,060,573 +0.28(+1.12%)
Aug 10, 2004 24.74 25.18 24.67 25.16 2,869,986 +0.42(+1.70%)
Aug 09, 2004 24.98 25.07 24.70 24.74 2,365,201 -0.06(-0.26%)
Aug 06, 2004 24.42 25.04 24.19 24.81 6,715,562 +0.22(+0.91%)
Aug 05, 2004 25.37 25.39 24.58 24.58 4,252,377 -0.73(-2.90%)
Aug 04, 2004 25.42 25.49 25.25 25.32 4,440,982 +0.01(+0.03%)
Aug 03, 2004 25.81 25.81 25.16 25.31 5,385,986 -0.50(-1.94%)
Aug 02, 2004 25.86 25.95 25.69 25.81 2,966,271 -0.14(-0.53%)
Jul 30, 2004 26.11 26.17 25.82 25.95 2,455,113 -0.16(-0.60%)
Jul 29, 2004 26.11 26.22 25.80 26.11 2,357,130 +0.18(+0.68%)
Jul 28, 2004 25.49 26.10 25.42 25.93 4,491,248 +0.44(+1.75%)
Jul 27, 2004 25.64 25.65 25.25 25.48 4,897,767 -0.15(-0.59%)
Jul 26, 2004 25.86 26.06 25.56 25.64 3,570,881 -0.22(-0.85%)
Jul 23, 2004 25.96 26.18 25.59 25.86 5,388,110 -0.11(-0.42%)
Jul 22, 2004 25.60 26.07 25.09 25.96 12,628,140 -1.21(-4.44%)
Jul 21, 2004 27.70 27.97 27.02 27.17 3,463,694 -0.40(-1.43%)
Jul 20, 2004 27.61 27.80 27.38 27.57 2,016,311 -0.04(-0.15%)
Jul 19, 2004 27.48 27.75 27.34 27.61 2,460,069 +0.13(+0.49%)
Jul 16, 2004 28.07 28.11 27.44 27.48 3,002,802 -0.56(-2.00%)
Jul 15, 2004 27.82 28.12 27.78 28.04 2,064,878 +0.22(+0.79%)
Jul 14, 2004 27.88 28.05 27.66 27.82 2,722,586 -0.17(-0.62%)
Jul 13, 2004 27.39 28.01 27.39 27.99 2,920,111 +0.37(+1.33%)
Jul 12, 2004 27.22 27.68 27.07 27.62 2,061,480 +0.41(+1.49%)
Jul 09, 2004 27.23 27.42 27.12 27.22 2,436,848 +0.19(+0.72%)
Jul 08, 2004 27.31 27.36 27.01 27.02 2,394,369 -0.34(-1.25%)
Jul 07, 2004 27.01 27.39 26.93 27.37 1,988,417 +0.27(+1.00%)
Jul 06, 2004 27.09 27.18 26.84 27.09 2,291,855 +0.00(+0.01%)
Jul 02, 2004 27.61 27.61 26.97 27.09 2,800,039 -0.52(-1.87%)
Jul 01, 2004 27.97 28.03 27.45 27.61 2,574,761 -0.45(-1.59%)
Jun 30, 2004 27.83 28.11 27.54 28.05 3,614,917 +0.22(+0.79%)
Jun 29, 2004 27.33 27.91 27.21 27.83 2,701,630 +0.47(+1.73%)
Jun 28, 2004 27.74 27.82 27.24 27.36 2,490,795 -0.24(-0.86%)
Jun 25, 2004 27.84 27.98 27.55 27.60 3,655,555 -0.34(-1.20%)
Jun 24, 2004 27.59 28.04 27.55 27.93 4,200,271 +0.43(+1.55%)
Jun 23, 2004 27.08 27.50 26.96 27.50 2,912,748 +0.44(+1.62%)
Jun 22, 2004 26.84 27.07 26.52 27.07 3,457,180 +0.59(+2.23%)
Jun 21, 2004 26.45 26.64 26.31 26.48 2,355,855 +0.20(+0.75%)
Jun 18, 2004 26.29 26.47 26.18 26.28 4,710,295 -0.11(-0.40%)
Jun 17, 2004 26.13 26.45 26.13 26.39 2,878,057 +0.25(+0.96%)
Jun 16, 2004 26.63 26.70 26.09 26.13 3,743,627 -0.49(-1.83%)
Jun 15, 2004 26.48 26.78 26.44 26.62 3,376,896 +0.22(+0.84%)
Jun 14, 2004 26.70 26.70 26.35 26.40 1,735,670 -0.30(-1.11%)
Jun 10, 2004 26.71 26.89 26.55 26.70 2,368,741 +0.07(+0.27%)
Jun 09, 2004 27.18 27.24 26.60 26.63 3,241,673 -0.61(-2.23%)
Jun 08, 2004 27.26 27.46 27.11 27.23 2,778,375 -0.20(-0.75%)
Jun 07, 2004 26.91 27.46 26.89 27.44 2,350,333 +0.78(+2.91%)
Jun 04, 2004 26.70 26.95 26.24 26.66 3,368,117 +0.12(+0.47%)
Jun 03, 2004 26.85 26.96 26.52 26.54 2,475,503 -0.45(-1.66%)
Jun 02, 2004 26.87 27.10 26.74 26.99 2,906,943 +0.16(+0.61%)
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.