Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 29.00 29.05 27.81 28.23 13,211,700 -0.17(-0.60%)
Feb 25, 2005 28.40 28.41 27.91 28.39 2,570,100 -0.11(-0.39%)
Feb 24, 2005 28.35 28.65 28.18 28.50 1,672,800 +0.20(+0.69%)
Feb 23, 2005 27.77 28.61 27.77 28.31 3,230,500 +0.66(+2.41%)
Feb 22, 2005 27.85 28.00 27.45 27.64 2,906,100 -0.71(-2.52%)
Feb 18, 2005 28.68 28.68 27.91 28.36 2,709,000 -0.32(-1.13%)
Feb 17, 2005 28.75 28.85 28.58 28.68 878,800 -0.01(-0.03%)
Feb 16, 2005 28.90 29.01 28.57 28.70 828,300 -0.30(-1.05%)
Feb 15, 2005 28.80 29.14 28.61 29.00 1,768,200 +0.38(+1.31%)
Feb 14, 2005 28.80 28.80 28.48 28.62 630,500 -0.12(-0.43%)
Feb 11, 2005 28.59 28.91 28.59 28.75 997,100 +0.20(+0.70%)
Feb 10, 2005 28.80 28.82 28.48 28.55 956,600 -0.15(-0.52%)
Feb 09, 2005 29.34 29.36 28.62 28.70 1,217,500 -0.57(-1.96%)
Feb 08, 2005 29.65 29.87 29.26 29.27 1,346,200 -0.29(-0.98%)
Feb 07, 2005 29.31 29.95 29.31 29.57 2,466,800 +0.26(+0.87%)
Feb 04, 2005 29.09 29.43 29.00 29.31 1,026,000 +0.22(+0.77%)
Feb 03, 2005 28.75 29.11 28.70 29.09 1,242,400 +0.19(+0.64%)
Feb 02, 2005 28.76 28.90 28.64 28.90 775,300 +0.07(+0.24%)
Feb 01, 2005 28.88 29.15 28.70 28.83 1,492,800 +0.43(+1.51%)
Jan 31, 2005 27.81 28.42 27.70 28.40 1,650,500 +0.79(+2.86%)
Jan 28, 2005 27.95 27.99 27.54 27.61 1,201,500 -0.29(-1.04%)
Jan 27, 2005 27.38 27.95 27.27 27.90 1,522,200 +0.54(+1.99%)
Jan 26, 2005 27.28 27.43 27.23 27.36 1,418,300 +0.05(+0.20%)
Jan 25, 2005 27.43 27.62 27.10 27.30 1,755,700 -0.02(-0.09%)
Jan 24, 2005 27.73 27.75 27.27 27.32 1,345,800 -0.25(-0.91%)
Jan 21, 2005 27.66 28.15 27.46 27.57 3,218,200 -0.08(-0.29%)
Jan 20, 2005 28.27 28.68 27.55 27.66 5,616,100 -0.88(-3.10%)
Jan 19, 2005 28.82 28.95 28.52 28.54 933,100 -0.45(-1.54%)
Jan 18, 2005 29.19 29.70 28.84 28.98 2,449,500 -0.20(-0.69%)
Jan 14, 2005 28.70 29.25 28.70 29.18 746,000 +0.50(+1.74%)
Jan 13, 2005 28.52 29.03 28.45 28.68 919,000 +0.04(+0.12%)
Jan 12, 2005 28.71 28.82 28.45 28.65 1,076,600 -0.15(-0.52%)
Jan 11, 2005 28.80 28.86 28.54 28.80 1,105,800 -0.00(-0.02%)
Jan 10, 2005 28.15 29.00 28.15 28.80 1,381,900 +0.52(+1.86%)
Jan 07, 2005 28.60 28.60 28.18 28.28 1,625,100 -0.32(-1.12%)
Jan 06, 2005 28.50 29.20 28.10 28.60 2,481,200 -0.01(-0.03%)
Jan 05, 2005 29.02 29.25 28.61 28.61 2,875,600 -0.16(-0.56%)
Jan 04, 2005 29.05 29.14 28.67 28.77 1,950,700 +0.00(+0.00%)
Jan 03, 2005 28.93 29.34 28.75 28.77 2,100,800 -0.12(-0.43%)
Dec 31, 2004 28.88 29.01 28.75 28.89 1,177,700 +0.02(+0.05%)
Dec 30, 2004 28.69 28.98 28.69 28.88 1,109,500 +0.31(+1.10%)
Dec 29, 2004 28.12 28.70 28.11 28.57 1,358,400 +0.44(+1.56%)
Dec 28, 2004 27.82 28.20 27.75 28.12 1,486,800 +0.36(+1.28%)
Dec 27, 2004 27.75 28.07 27.65 27.77 1,599,000 +0.15(+0.54%)
Dec 23, 2004 28.32 28.42 27.62 27.62 1,765,700 -0.79(-2.78%)
Dec 22, 2004 27.25 28.41 27.23 28.41 2,616,000 +0.93(+3.40%)
Dec 21, 2004 27.32 27.52 27.15 27.48 1,828,800 +0.15(+0.55%)
Dec 20, 2004 27.23 27.48 27.09 27.32 2,211,700 +0.15(+0.55%)
Dec 17, 2004 27.48 27.65 27.18 27.18 2,247,800 -0.31(-1.13%)
Dec 16, 2004 27.55 27.70 27.29 27.48 2,390,100 -0.06(-0.22%)
Dec 15, 2004 27.50 27.71 27.25 27.55 1,952,600 +0.08(+0.29%)
Dec 14, 2004 27.41 27.73 27.38 27.46 2,051,700 +0.05(+0.20%)
Dec 13, 2004 27.89 28.05 27.18 27.41 1,663,100 -0.48(-1.72%)
Dec 10, 2004 28.59 28.59 27.77 27.89 799,400 -0.20(-0.69%)
Dec 09, 2004 27.85 28.14 27.61 28.09 1,003,600 +0.10(+0.34%)
Dec 08, 2004 27.65 28.05 27.58 27.99 1,238,400 +0.26(+0.96%)
Dec 07, 2004 27.87 28.00 27.50 27.73 1,362,100 -0.14(-0.52%)
Dec 06, 2004 27.35 27.91 27.35 27.87 2,044,600 +0.32(+1.18%)
Dec 03, 2004 27.45 27.77 27.35 27.55 1,398,100 +0.01(+0.04%)
Dec 02, 2004 27.25 27.98 26.90 27.54 3,369,200 -0.07(-0.27%)
Dec 01, 2004 27.52 27.77 27.45 27.61 2,621,300 +0.21(+0.77%)
Nov 30, 2004 28.01 28.12 27.34 27.40 3,340,500 -0.92(-3.23%)
Nov 29, 2004 28.25 28.41 27.95 28.32 2,417,100 -0.35(-1.22%)
Nov 26, 2004 28.30 28.80 28.30 28.66 385,000 +0.17(+0.60%)
Nov 24, 2004 28.35 28.68 28.23 28.50 1,288,900 +0.00(+0.00%)
Nov 23, 2004 27.82 28.50 27.80 28.50 2,060,000 +0.68(+2.44%)
Nov 22, 2004 27.50 27.93 27.30 27.82 1,722,200 +0.41(+1.50%)
Nov 19, 2004 27.86 27.86 27.32 27.41 1,662,000 -0.45(-1.62%)
Nov 18, 2004 28.25 28.25 27.74 27.86 2,277,500 -0.48(-1.71%)
Nov 17, 2004 28.49 29.08 28.25 28.34 3,960,900 +0.66(+2.37%)
Nov 16, 2004 28.00 28.10 27.68 27.68 3,322,200 -0.32(-1.13%)
Nov 15, 2004 27.50 28.20 27.50 28.00 3,232,900 +0.64(+2.32%)
Nov 12, 2004 27.14 27.45 27.03 27.36 1,165,300 +0.18(+0.68%)
Nov 11, 2004 26.93 27.25 26.78 27.18 1,533,400 +0.25(+0.95%)
Nov 10, 2004 26.90 27.39 26.86 26.93 2,775,600 +0.03(+0.09%)
Nov 09, 2004 26.80 27.09 26.75 26.90 1,917,100 +0.11(+0.41%)
Nov 08, 2004 26.45 26.88 26.20 26.79 2,369,600 -0.07(-0.26%)
Nov 05, 2004 26.32 27.10 26.05 26.86 3,197,200 +0.55(+2.09%)
Nov 04, 2004 25.50 26.50 25.07 26.31 4,740,000 +1.38(+5.54%)
Nov 03, 2004 25.35 25.50 24.73 24.93 2,322,800 -0.17(-0.68%)
Nov 02, 2004 24.88 25.21 24.87 25.10 1,853,500 +0.23(+0.90%)
Nov 01, 2004 25.23 25.23 24.66 24.88 1,638,900 -0.35(-1.39%)
Oct 29, 2004 24.84 25.55 24.80 25.23 3,014,300 +0.39(+1.57%)
Oct 28, 2004 24.65 25.03 24.54 24.84 2,609,300 +0.06(+0.24%)
Oct 27, 2004 23.68 24.82 23.57 24.77 2,490,400 +1.02(+4.32%)
Oct 26, 2004 23.35 24.09 23.30 23.75 2,798,700 +0.50(+2.15%)
Oct 25, 2004 23.30 23.36 23.14 23.25 1,342,400 -0.18(-0.77%)
Oct 22, 2004 23.43 23.65 23.34 23.43 1,116,000 +0.08(+0.34%)
Oct 21, 2004 23.15 23.45 23.00 23.35 1,319,800 +0.10(+0.41%)
Oct 20, 2004 23.08 23.31 23.00 23.25 1,902,300 +0.18(+0.78%)
Oct 19, 2004 22.95 23.39 22.95 23.07 1,937,800 +0.15(+0.68%)
Oct 18, 2004 22.43 22.95 22.30 22.92 1,491,000 +0.52(+2.30%)
Oct 15, 2004 22.34 22.66 22.20 22.41 2,073,300 +0.12(+0.52%)
Oct 14, 2004 22.70 22.70 22.25 22.29 1,901,900 -0.47(-2.07%)
Oct 13, 2004 23.15 23.20 22.55 22.76 2,308,700 -0.32(-1.39%)
Oct 12, 2004 23.55 23.55 22.88 23.08 2,842,600 -0.46(-1.95%)
Oct 11, 2004 23.66 23.79 23.51 23.54 1,225,700 -0.12(-0.53%)
Oct 08, 2004 23.82 24.00 23.50 23.66 1,415,800 -0.15(-0.63%)
Oct 07, 2004 23.88 24.60 23.63 23.82 2,540,700 +0.04(+0.15%)
Oct 06, 2004 23.75 23.92 23.64 23.78 1,320,900 -0.01(-0.04%)
Oct 05, 2004 23.84 23.93 23.59 23.79 2,024,300 -0.05(-0.21%)
Oct 04, 2004 23.25 23.95 23.25 23.84 2,281,600 +0.93(+4.04%)
Oct 01, 2004 22.82 23.20 22.75 22.91 1,399,100 +0.20(+0.88%)
Sep 30, 2004 22.61 22.82 22.46 22.71 1,292,300 +0.10(+0.44%)
Sep 29, 2004 22.50 22.68 22.48 22.61 1,539,800 +0.11(+0.51%)
Sep 28, 2004 22.67 22.70 22.23 22.50 1,670,500 -0.19(-0.84%)
Sep 27, 2004 23.02 23.11 22.68 22.69 2,262,400 -0.58(-2.51%)
Sep 24, 2004 22.98 23.50 22.88 23.27 1,525,300 +0.29(+1.26%)
Sep 23, 2004 23.05 23.25 22.98 22.98 1,574,800 -0.08(-0.35%)
Sep 22, 2004 23.20 23.25 22.97 23.07 1,709,700 -0.22(-0.97%)
Sep 21, 2004 23.10 23.38 23.08 23.29 1,390,800 +0.24(+1.06%)
Sep 20, 2004 23.05 23.09 22.75 23.05 1,569,100 -0.00(-0.02%)
Sep 17, 2004 23.28 23.32 22.95 23.05 1,922,800 -0.20(-0.88%)
Sep 16, 2004 23.00 23.40 22.89 23.25 2,585,600 +0.28(+1.22%)
Sep 15, 2004 23.00 23.11 22.79 22.98 1,789,000 -0.04(-0.15%)
Sep 14, 2004 22.85 23.18 22.60 23.01 2,006,000 +0.24(+1.03%)
Sep 13, 2004 22.64 22.86 22.56 22.77 2,114,000 +0.29(+1.29%)
Sep 10, 2004 22.08 22.57 21.97 22.48 1,513,600 +0.41(+1.86%)
Sep 09, 2004 22.38 22.38 21.75 22.07 2,909,700 -0.43(-1.89%)
Sep 08, 2004 22.93 23.11 22.43 22.50 2,534,000 -0.56(-2.43%)
Sep 07, 2004 22.73 23.16 22.52 23.06 2,916,300 +0.42(+1.86%)
Sep 03, 2004 22.20 22.70 22.20 22.64 1,596,100 +0.41(+1.87%)
Sep 02, 2004 21.56 22.31 21.56 22.23 3,381,100 +0.67(+3.11%)
Sep 01, 2004 21.73 21.74 21.46 21.55 2,301,900 -0.14(-0.67%)
Aug 31, 2004 22.16 22.25 21.40 21.70 3,587,900 -0.55(-2.49%)
Aug 30, 2004 22.38 22.40 22.24 22.25 1,263,400 -0.25(-1.09%)
Aug 27, 2004 22.38 22.55 22.23 22.50 1,615,100 +0.04(+0.16%)
Aug 26, 2004 22.32 22.55 22.25 22.46 1,461,200 +0.04(+0.18%)
Aug 25, 2004 22.41 22.48 22.23 22.43 1,481,900 +0.02(+0.07%)
Aug 24, 2004 22.50 22.68 22.34 22.41 1,925,600 -0.04(-0.16%)
Aug 23, 2004 22.32 22.52 22.13 22.45 1,821,500 +0.14(+0.65%)
Aug 20, 2004 22.38 22.41 22.22 22.30 2,111,100 -0.18(-0.82%)
Aug 19, 2004 22.62 22.70 22.37 22.48 2,342,200 -0.14(-0.62%)
Aug 18, 2004 22.52 22.64 22.27 22.62 2,538,200 +0.00(+0.00%)
Aug 17, 2004 22.66 23.00 22.43 22.62 2,383,200 +0.02(+0.11%)
Aug 16, 2004 22.23 22.61 22.01 22.60 2,838,900 +0.31(+1.39%)
Aug 13, 2004 22.18 22.29 22.03 22.29 1,896,600 +0.31(+1.43%)
Aug 12, 2004 22.32 22.59 21.79 21.98 2,283,400 -0.27(-1.24%)
Aug 11, 2004 22.75 22.75 22.01 22.25 2,940,700 -0.76(-3.30%)
Aug 10, 2004 22.45 23.09 22.45 23.01 2,264,700 +0.56(+2.49%)
Aug 09, 2004 22.36 22.76 22.29 22.45 1,416,400 +0.02(+0.11%)
Aug 06, 2004 22.82 22.83 22.30 22.43 1,352,000 -0.40(-1.77%)
Aug 05, 2004 23.41 23.50 22.79 22.83 1,961,500 -0.57(-2.44%)
Aug 04, 2004 23.52 23.71 23.32 23.40 1,406,500 -0.22(-0.93%)
Aug 03, 2004 24.27 24.27 23.56 23.62 1,418,300 -0.77(-3.16%)
Aug 02, 2004 23.80 24.50 23.79 24.39 1,598,400 +0.43(+1.79%)
Jul 30, 2004 24.25 24.25 23.82 23.96 1,338,000 -0.29(-1.18%)
Jul 29, 2004 24.20 24.48 24.02 24.25 1,614,300 +0.05(+0.21%)
Jul 28, 2004 24.20 24.43 23.88 24.20 1,901,500 -0.00(-0.02%)
Jul 27, 2004 23.38 24.25 23.38 24.20 2,020,700 +0.82(+3.53%)
Jul 26, 2004 23.30 23.57 23.14 23.38 1,618,800 +0.12(+0.54%)
Jul 23, 2004 23.41 23.60 23.25 23.25 1,730,800 -0.34(-1.42%)
Jul 22, 2004 23.05 23.64 22.75 23.59 2,814,800 +0.54(+2.34%)
Jul 21, 2004 23.20 23.55 23.05 23.05 2,080,100 -0.11(-0.50%)
Jul 20, 2004 22.36 23.24 22.36 23.16 3,926,600 +1.05(+4.77%)
Jul 19, 2004 22.38 22.43 22.04 22.11 3,162,400 -0.27(-1.21%)
Jul 16, 2004 22.89 23.02 22.18 22.38 3,780,700 -0.52(-2.27%)
Jul 15, 2004 23.32 23.38 22.86 22.89 1,394,900 -0.38(-1.63%)
Jul 14, 2004 23.55 23.71 23.18 23.27 1,984,500 -0.41(-1.71%)
Jul 13, 2004 23.34 23.84 23.24 23.68 1,631,500 +0.23(+1.00%)
Jul 12, 2004 23.41 23.64 23.14 23.45 1,192,700 +0.08(+0.34%)
Jul 09, 2004 23.38 23.55 22.98 23.36 1,830,200 +0.22(+0.95%)
Jul 08, 2004 23.56 23.59 22.87 23.14 3,448,200 -0.76(-3.18%)
Jul 07, 2004 23.48 24.12 23.45 23.91 2,395,100 +0.43(+1.83%)
Jul 06, 2004 23.75 23.87 23.26 23.48 2,841,200 -0.31(-1.32%)
Jul 02, 2004 24.37 24.37 23.53 23.79 2,036,800 -0.53(-2.16%)
Jul 01, 2004 24.43 24.75 24.25 24.32 1,643,300 -0.23(-0.96%)
Jun 30, 2004 24.38 24.55 24.16 24.55 1,528,600 +0.12(+0.51%)
Jun 29, 2004 24.81 24.81 23.91 24.43 3,501,300 -0.41(-1.65%)
Jun 28, 2004 24.59 25.12 24.57 24.84 1,634,900 +0.25(+1.00%)
Jun 25, 2004 25.02 25.02 24.55 24.59 1,345,200 -0.41(-1.64%)
Jun 24, 2004 25.12 25.34 24.97 25.00 1,024,700 -0.14(-0.54%)
Jun 23, 2004 24.75 25.16 24.75 25.14 1,781,600 +0.36(+1.43%)
Jun 22, 2004 24.93 24.93 24.40 24.78 1,651,800 -0.20(-0.82%)
Jun 21, 2004 25.20 25.50 24.92 24.98 1,228,400 -0.11(-0.44%)
Jun 18, 2004 24.96 25.34 24.93 25.09 921,100 +0.04(+0.14%)
Jun 17, 2004 24.80 25.20 24.64 25.06 1,251,600 +0.29(+1.17%)
Jun 16, 2004 24.62 24.85 24.48 24.77 981,900 +0.15(+0.61%)
Jun 15, 2004 24.86 25.00 24.45 24.62 877,400 +0.02(+0.06%)
Jun 14, 2004 25.00 25.05 24.51 24.61 1,012,400 -0.39(-1.58%)
Jun 10, 2004 25.12 25.54 24.95 25.00 2,604,200 +0.59(+2.40%)
Jun 09, 2004 24.98 25.14 24.34 24.41 1,374,100 -0.61(-2.42%)
Jun 08, 2004 25.04 25.17 24.78 25.02 1,166,400 -0.02(-0.06%)
Jun 07, 2004 24.55 25.07 24.45 25.04 1,361,100 +0.66(+2.71%)
Jun 04, 2004 24.93 24.93 24.23 24.38 1,669,100 +0.38(+1.56%)
Jun 03, 2004 23.70 24.34 23.45 24.00 2,330,200 +0.18(+0.73%)
Jun 02, 2004 23.80 23.94 23.70 23.82 1,208,000 +0.18(+0.78%)
Jun 01, 2004 23.88 24.00 23.43 23.64 1,651,200 -0.21(-0.90%)
May 28, 2004 23.88 23.93 23.70 23.86 1,032,900 +0.00(+0.02%)
May 27, 2004 23.84 24.16 23.71 23.85 1,661,600 +0.11(+0.44%)
May 26, 2004 23.71 23.92 23.63 23.75 1,920,900 +0.17(+0.72%)
May 25, 2004 23.27 23.61 23.00 23.57 2,060,000 +0.30(+1.31%)
May 24, 2004 23.57 23.65 22.79 23.27 2,925,800 -0.25(-1.08%)
May 21, 2004 23.03 23.61 23.02 23.52 1,851,200 +0.49(+2.15%)
May 20, 2004 23.29 23.29 22.90 23.03 1,391,300 -0.26(-1.12%)
May 19, 2004 23.05 23.64 23.05 23.29 2,766,600 +0.38(+1.68%)
May 18, 2004 22.61 23.18 22.61 22.91 1,896,200 +0.48(+2.14%)
May 17, 2004 23.00 23.00 22.37 22.43 2,758,800 -0.75(-3.22%)
May 14, 2004 23.60 23.71 22.89 23.17 2,719,600 -0.52(-2.20%)
May 13, 2004 23.80 23.91 23.30 23.69 2,214,600 -0.21(-0.90%)
May 12, 2004 23.75 23.91 23.02 23.91 3,437,600 +0.51(+2.16%)
May 11, 2004 23.40 23.64 23.24 23.40 1,570,600 +0.05(+0.21%)
May 10, 2004 23.30 23.55 23.07 23.35 1,301,900 +0.05(+0.21%)
May 07, 2004 23.80 23.98 23.29 23.30 1,827,200 -0.50(-2.08%)
May 06, 2004 24.20 24.20 23.60 23.80 1,842,600 -0.70(-2.88%)
May 05, 2004 24.40 24.95 24.30 24.50 1,278,700 +0.00(+0.02%)
May 04, 2004 24.45 24.61 24.20 24.50 1,250,100 +0.02(+0.06%)
May 03, 2004 24.52 24.65 23.90 24.48 1,983,000 -0.02(-0.08%)
Apr 30, 2004 24.45 24.82 24.34 24.50 1,726,900 +0.14(+0.60%)
Apr 29, 2004 24.84 24.96 24.05 24.36 1,618,900 -0.51(-2.05%)
Apr 28, 2004 24.82 25.12 24.76 24.86 1,645,800 -0.41(-1.62%)
Apr 27, 2004 25.48 25.63 25.16 25.27 1,710,200 -0.09(-0.35%)
Apr 26, 2004 25.63 25.70 25.32 25.36 1,707,100 -0.22(-0.86%)
Apr 23, 2004 25.75 25.87 25.50 25.59 2,140,600 -0.36(-1.39%)
Apr 22, 2004 26.40 26.44 25.81 25.95 2,597,400 -0.53(-2.00%)
Apr 21, 2004 25.98 26.54 25.95 26.48 1,147,500 +0.30(+1.17%)
Apr 20, 2004 26.23 26.70 26.14 26.17 1,522,600 +0.03(+0.11%)
Apr 19, 2004 26.30 26.40 26.04 26.14 1,888,100 -0.51(-1.91%)
Apr 16, 2004 26.70 26.70 26.27 26.65 1,253,100 +0.37(+1.41%)
Apr 15, 2004 26.10 26.39 26.05 26.28 1,878,700 +0.05(+0.19%)
Apr 14, 2004 26.15 26.23 25.90 26.23 1,609,200 -0.04(-0.17%)
Apr 13, 2004 26.82 26.96 26.18 26.27 1,249,800 -0.46(-1.72%)
Apr 12, 2004 26.41 26.82 26.38 26.73 1,341,700 +0.57(+2.18%)
Apr 08, 2004 27.15 27.15 25.92 26.16 2,925,100 -0.63(-2.35%)
Apr 07, 2004 27.00 27.12 26.70 26.80 2,191,300 -0.63(-2.31%)
Apr 06, 2004 27.30 27.50 27.21 27.43 2,047,000 -0.09(-0.35%)
Apr 05, 2004 26.98 27.53 26.98 27.52 1,993,900 +0.55(+2.04%)
Apr 02, 2004 26.90 27.06 26.70 26.98 2,185,800 +0.40(+1.51%)
Apr 01, 2004 26.48 26.77 26.35 26.57 1,884,300 -0.45(-1.67%)
Mar 31, 2004 26.84 27.07 26.56 27.02 1,975,700 +0.06(+0.24%)
Mar 30, 2004 26.48 27.05 26.30 26.96 3,228,700 +1.15(+4.46%)
Mar 29, 2004 25.43 25.93 25.36 25.81 1,433,900 +0.56(+2.22%)
Mar 26, 2004 25.00 25.38 24.89 25.25 1,016,300 +0.25(+0.98%)
Mar 25, 2004 24.66 25.16 24.62 25.00 1,260,600 +0.61(+2.48%)
Mar 24, 2004 24.45 24.88 24.25 24.40 1,171,100 +0.00(+0.02%)
Mar 23, 2004 24.50 24.70 24.36 24.39 1,686,100 +0.00(+0.00%)
Mar 22, 2004 24.82 24.83 24.29 24.39 1,481,300 -0.48(-1.93%)
Mar 19, 2004 25.36 25.36 24.85 24.88 1,954,700 -0.36(-1.41%)
Mar 18, 2004 25.50 25.62 24.74 25.23 2,470,800 -0.39(-1.54%)
Mar 17, 2004 25.89 25.92 25.43 25.62 1,040,800 -0.14(-0.54%)
Mar 16, 2004 25.70 25.90 25.48 25.77 1,209,700 +0.32(+1.26%)
Mar 15, 2004 25.92 25.92 25.44 25.45 999,700 -0.52(-2.02%)
Mar 12, 2004 25.50 26.00 25.36 25.97 1,388,400 +0.76(+3.01%)
Mar 11, 2004 25.73 25.81 25.14 25.21 1,891,000 -0.54(-2.10%)
Mar 10, 2004 26.44 26.45 25.66 25.75 1,339,500 -0.62(-2.37%)
Mar 09, 2004 26.80 26.85 26.34 26.38 828,200 -0.52(-1.95%)
Mar 08, 2004 26.84 26.97 26.81 26.90 1,326,200 +0.12(+0.47%)
Mar 05, 2004 27.05 27.08 26.68 26.77 1,582,000 -0.37(-1.36%)
Mar 04, 2004 26.98 27.32 26.75 27.14 2,191,700 +0.30(+1.14%)
Mar 03, 2004 26.43 26.91 26.36 26.84 1,052,900 +0.41(+1.55%)
Mar 02, 2004 26.68 26.77 26.37 26.43 1,907,400 -0.34(-1.25%)
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.