Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 80.39 81.14 79.75 79.77 8,781,927 -1.23(-1.52%)
Jul 28, 2005 80.99 81.56 80.75 81.00 7,698,850 -0.28(-0.34%)
Jul 27, 2005 81.54 82.23 80.63 81.28 10,536,415 -0.86(-1.05%)
Jul 26, 2005 80.86 82.50 80.77 82.14 12,295,186 +1.07(+1.32%)
Jul 25, 2005 80.39 81.77 80.21 81.07 14,166,461 -0.24(-0.30%)
Jul 22, 2005 80.86 81.43 79.05 81.31 16,327,283 -0.64(-0.78%)
Jul 21, 2005 80.19 82.00 79.38 81.95 25,523,676 +0.78(+0.96%)
Jul 20, 2005 77.46 83.10 77.12 81.17 81,209,776 +10.65(+15.10%)
Jul 19, 2005 70.76 72.00 70.06 70.52 15,324,482 +0.02(+0.03%)
Jul 18, 2005 70.22 70.96 69.70 70.50 7,589,234 -0.13(-0.18%)
Jul 15, 2005 70.53 71.25 69.87 70.63 9,178,285 +0.20(+0.28%)
Jul 14, 2005 69.05 70.58 69.00 70.43 11,082,884 +1.47(+2.13%)
Jul 13, 2005 69.33 69.74 68.75 68.96 6,121,895 -0.51(-0.73%)
Jul 12, 2005 68.30 69.82 68.30 69.47 9,026,251 +0.50(+0.72%)
Jul 11, 2005 68.66 69.38 68.31 68.97 12,233,745 -0.16(-0.23%)
Jul 08, 2005 66.75 69.69 66.67 69.13 20,097,312 +2.20(+3.29%)
Jul 07, 2005 64.16 67.32 64.13 66.93 26,916,140 +3.33(+5.24%)
Jul 06, 2005 62.35 64.50 62.31 63.60 12,310,805 +1.09(+1.74%)
Jul 05, 2005 60.84 62.78 60.71 62.51 8,273,200 +1.65(+2.71%)
Jul 01, 2005 60.46 61.34 60.26 60.86 4,660,700 +0.40(+0.66%)
Jun 30, 2005 61.03 61.12 60.30 60.46 6,516,160 -0.60(-0.98%)
Jun 29, 2005 61.52 61.71 60.93 61.06 4,772,678 -0.73(-1.18%)
Jun 28, 2005 61.35 61.87 61.10 61.79 5,735,006 +0.71(+1.16%)
Jun 27, 2005 61.28 61.88 61.00 61.08 6,709,349 -0.24(-0.39%)
Jun 24, 2005 60.51 61.66 60.44 61.32 10,223,866 +0.56(+0.92%)
Jun 23, 2005 61.02 61.75 60.59 60.76 5,967,323 -0.12(-0.20%)
Jun 22, 2005 61.15 61.34 60.75 60.88 5,512,468 -0.27(-0.44%)
Jun 21, 2005 61.06 61.41 60.73 61.15 6,616,819 +0.01(+0.02%)
Jun 20, 2005 60.51 61.44 60.50 61.14 5,474,878 +0.52(+0.86%)
Jun 17, 2005 60.90 61.26 60.07 60.62 11,562,063 +0.35(+0.58%)
Jun 16, 2005 60.06 60.60 59.86 60.27 5,242,061 +0.43(+0.72%)
Jun 15, 2005 60.40 60.44 59.64 59.84 4,940,892 -0.33(-0.55%)
Jun 14, 2005 60.01 60.50 59.50 60.17 5,778,277 +0.16(+0.27%)
Jun 13, 2005 60.35 60.60 59.94 60.01 5,236,157 -0.20(-0.33%)
Jun 10, 2005 60.41 60.53 59.90 60.21 4,117,805 -0.19(-0.31%)
Jun 09, 2005 60.15 60.99 59.95 60.40 5,862,240 +0.35(+0.58%)
Jun 08, 2005 60.15 60.62 59.90 60.05 4,882,507 -0.15(-0.25%)
Jun 07, 2005 61.08 61.27 59.88 60.20 7,570,201 -0.81(-1.33%)
Jun 06, 2005 61.40 62.05 61.00 61.01 5,524,152 -0.48(-0.78%)
Jun 03, 2005 62.95 63.04 61.32 61.49 7,367,951 -1.39(-2.21%)
Jun 02, 2005 63.13 63.17 62.62 62.88 3,909,716 -0.30(-0.47%)
Jun 01, 2005 62.95 63.51 62.70 63.18 4,983,567 +0.60(+0.96%)
May 31, 2005 62.72 62.98 62.58 62.58 5,461,338 -0.27(-0.43%)
May 27, 2005 62.74 63.00 62.56 62.85 4,211,552 +0.15(+0.24%)
May 26, 2005 62.51 62.78 62.07 62.70 5,371,830 +0.32(+0.51%)
May 25, 2005 62.50 62.54 62.11 62.38 5,535,983 -0.15(-0.24%)
May 24, 2005 62.55 63.01 62.04 62.53 7,778,600 +0.42(+0.68%)
May 23, 2005 61.61 62.19 61.42 62.11 6,481,610 +0.24(+0.39%)
May 20, 2005 62.04 62.33 61.57 61.87 7,260,743 +0.05(+0.08%)
May 19, 2005 62.41 62.50 61.48 61.82 6,760,732 -0.53(-0.85%)
May 18, 2005 62.86 62.90 62.16 62.35 7,503,900 -0.55(-0.87%)
May 17, 2005 62.70 63.00 62.24 62.90 7,679,212 -0.09(-0.14%)
May 16, 2005 61.94 63.01 61.90 62.99 7,018,062 +0.87(+1.40%)
May 13, 2005 61.68 62.49 61.49 62.12 9,420,187 +0.32(+0.52%)
May 12, 2005 61.25 62.04 61.20 61.80 9,479,961 +0.38(+0.62%)
May 11, 2005 61.03 61.50 60.37 61.42 12,650,984 +0.39(+0.64%)
May 10, 2005 59.90 61.77 59.80 61.03 12,482,372 +0.70(+1.16%)
May 09, 2005 58.75 60.35 58.71 60.33 11,837,533 +1.74(+2.97%)
May 06, 2005 59.09 59.21 58.32 58.59 5,723,616 -0.24(-0.41%)
May 05, 2005 58.73 58.97 58.30 58.83 4,869,412 -0.13(-0.22%)
May 04, 2005 58.68 59.00 58.38 58.96 5,919,936 +0.81(+1.39%)
May 03, 2005 58.65 58.89 57.94 58.15 9,022,138 -0.59(-1.00%)
May 02, 2005 58.04 58.90 57.95 58.74 5,601,148 +0.53(+0.91%)
Apr 29, 2005 57.90 58.55 57.12 58.21 9,942,062 +0.86(+1.50%)
Apr 28, 2005 57.47 57.94 57.30 57.35 6,519,368 -0.56(-0.97%)
Apr 27, 2005 57.09 58.09 57.01 57.91 7,210,781 +0.71(+1.24%)
Apr 26, 2005 58.09 58.25 57.17 57.20 8,778,637 -0.83(-1.43%)
Apr 25, 2005 59.28 59.33 57.40 58.03 9,782,043 -0.86(-1.46%)
Apr 22, 2005 58.67 59.97 58.35 58.89 13,382,478 -0.36(-0.61%)
Apr 21, 2005 58.52 59.61 58.27 59.25 10,950,919 +1.12(+1.93%)
Apr 20, 2005 58.35 58.41 57.51 58.13 8,936,646 -0.45(-0.77%)
Apr 19, 2005 58.95 59.20 58.33 58.58 6,760,625 -0.45(-0.76%)
Apr 18, 2005 59.78 60.30 58.38 59.03 7,668,020 -0.92(-1.53%)
Apr 15, 2005 59.43 60.31 59.34 59.95 11,474,421 +0.28(+0.47%)
Apr 14, 2005 60.51 60.96 59.63 59.67 8,278,758 -0.80(-1.32%)
Apr 13, 2005 60.10 60.70 59.75 60.47 6,589,041 -0.11(-0.18%)
Apr 12, 2005 59.09 60.75 58.75 60.58 9,226,800 +1.25(+2.11%)
Apr 11, 2005 58.56 59.90 58.56 59.33 6,344,472 +0.65(+1.11%)
Apr 08, 2005 58.85 59.16 58.51 58.68 4,768,866 -0.07(-0.12%)
Apr 07, 2005 58.14 58.90 57.59 58.75 5,984,205 +0.70(+1.21%)
Apr 06, 2005 57.85 58.97 57.81 58.05 6,592,788 +0.19(+0.33%)
Apr 05, 2005 57.20 58.05 57.15 57.86 5,493,872 +0.53(+0.92%)
Apr 04, 2005 57.14 58.01 56.19 57.33 7,719,193 -0.02(-0.03%)
Apr 01, 2005 58.58 58.86 56.96 57.35 7,807,512 -0.86(-1.48%)
Mar 31, 2005 59.07 59.12 58.07 58.21 6,246,696 -0.78(-1.32%)
Mar 30, 2005 58.52 59.17 58.30 58.99 6,052,311 +0.73(+1.25%)
Mar 29, 2005 58.36 59.14 58.07 58.26 7,115,332 -0.21(-0.36%)
Mar 28, 2005 59.16 59.26 58.38 58.47 4,703,545 -0.51(-0.86%)
Mar 24, 2005 58.90 59.50 58.57 58.98 5,794,480 +0.12(+0.20%)
Mar 23, 2005 57.99 59.19 57.76 58.86 6,379,742 +0.68(+1.17%)
Mar 22, 2005 58.11 58.89 58.05 58.18 7,151,666 +0.11(+0.19%)
Mar 21, 2005 58.81 58.85 57.90 58.07 5,614,659 -0.79(-1.34%)
Mar 18, 2005 58.69 59.52 58.25 58.86 9,381,054 -0.09(-0.15%)
Mar 17, 2005 58.47 59.31 57.70 58.95 9,795,691 +0.97(+1.67%)
Mar 16, 2005 58.35 59.38 57.63 57.98 10,300,962 -0.63(-1.07%)
Mar 15, 2005 60.45 60.50 58.22 58.61 12,523,136 -1.82(-3.01%)
Mar 14, 2005 59.61 60.56 59.14 60.43 9,814,247 +0.62(+1.04%)
Mar 11, 2005 60.93 61.00 59.43 59.81 8,359,335 -1.22(-2.00%)
Mar 10, 2005 60.99 61.38 60.22 61.03 5,984,903 -0.10(-0.16%)
Mar 09, 2005 61.46 61.79 60.94 61.13 5,789,759 -0.62(-1.00%)
Mar 08, 2005 61.91 62.29 61.59 61.75 4,059,726 -0.36(-0.58%)
Mar 07, 2005 62.29 62.70 61.59 62.11 5,424,695 +0.07(+0.11%)
Mar 04, 2005 62.33 62.50 61.44 62.04 6,838,486 +0.07(+0.11%)
Mar 03, 2005 61.96 62.27 61.44 61.97 7,830,564 +0.53(+0.86%)
Mar 02, 2005 61.91 62.50 61.00 61.44 7,976,225 -0.80(-1.29%)
Mar 01, 2005 61.49 62.65 61.49 62.24 7,821,432 +0.63(+1.02%)
Feb 28, 2005 62.17 62.37 61.23 61.61 9,456,122 -1.20(-1.91%)
Feb 25, 2005 61.95 63.05 61.67 62.81 7,347,356 +0.91(+1.47%)
Feb 24, 2005 61.41 62.35 60.74 61.90 6,751,070 +0.56(+0.91%)
Feb 23, 2005 61.14 61.60 60.46 61.34 8,030,929 -0.30(-0.49%)
Feb 22, 2005 61.60 62.61 61.51 61.64 9,717,575 -0.36(-0.58%)
Feb 18, 2005 62.53 62.87 61.89 62.00 7,320,673 -0.35(-0.56%)
Feb 17, 2005 63.68 63.96 62.34 62.35 6,526,317 -0.99(-1.56%)
Feb 16, 2005 63.38 63.89 63.03 63.34 5,443,169 -0.35(-0.55%)
Feb 15, 2005 63.25 64.17 63.10 63.69 6,069,020 +0.44(+0.70%)
Feb 14, 2005 63.39 63.89 63.16 63.25 5,330,586 -0.17(-0.27%)
Feb 11, 2005 62.81 64.00 62.68 63.42 8,679,976 +0.64(+1.02%)
Feb 10, 2005 62.31 63.15 62.01 62.78 6,622,615 +0.69(+1.11%)
Feb 09, 2005 63.07 63.14 62.03 62.09 5,713,174 -0.94(-1.49%)
Feb 08, 2005 63.30 63.50 62.84 63.03 5,840,790 -0.12(-0.19%)
Feb 07, 2005 62.77 63.19 62.40 63.15 4,432,129 +0.40(+0.64%)
Feb 04, 2005 61.86 63.24 61.66 62.75 7,803,583 +0.61(+0.98%)
Feb 03, 2005 62.23 62.70 61.74 62.14 5,459,106 -0.51(-0.81%)
Feb 02, 2005 62.43 63.11 61.95 62.65 6,669,411 +0.12(+0.19%)
Feb 01, 2005 61.99 62.85 61.98 62.53 8,328,579 +0.29(+0.47%)
Jan 31, 2005 61.72 62.27 61.49 62.24 8,034,255 +0.94(+1.53%)
Jan 28, 2005 61.42 61.86 60.17 61.30 11,183,308 -0.28(-0.45%)
Jan 27, 2005 62.11 62.79 61.15 61.58 16,822,140 -1.98(-3.12%)
Jan 26, 2005 62.54 63.84 62.50 63.56 9,114,388 +1.39(+2.24%)
Jan 25, 2005 62.50 63.59 61.91 62.17 7,903,678 +0.05(+0.08%)
Jan 24, 2005 62.66 63.22 61.69 62.12 7,808,046 -0.45(-0.72%)
Jan 21, 2005 62.66 63.34 62.40 62.57 7,123,885 +0.01(+0.02%)
Jan 20, 2005 63.71 63.95 62.56 62.56 7,038,461 -0.92(-1.45%)
Jan 19, 2005 64.00 64.10 63.30 63.48 5,131,687 -0.68(-1.06%)
Jan 18, 2005 63.66 64.30 63.23 64.16 5,734,964 +0.35(+0.55%)
Jan 14, 2005 64.11 64.39 62.77 63.81 9,186,871 -0.08(-0.13%)
Jan 13, 2005 64.59 65.24 63.50 63.89 9,511,393 -0.98(-1.51%)
Jan 12, 2005 63.77 64.93 63.64 64.87 7,901,298 +1.09(+1.71%)
Jan 11, 2005 63.27 64.40 63.25 63.78 8,402,359 +0.14(+0.22%)
Jan 10, 2005 62.74 64.35 62.71 63.64 7,130,072 +0.67(+1.06%)
Jan 07, 2005 63.25 63.61 62.36 62.97 5,392,348 +0.13(+0.21%)
Jan 06, 2005 62.65 63.63 62.24 62.84 6,623,146 +0.58(+0.93%)
Jan 05, 2005 62.90 63.45 62.25 62.26 7,541,708 -1.00(-1.58%)
Jan 04, 2005 64.45 64.58 62.80 63.26 7,783,539 -1.02(-1.59%)
Jan 03, 2005 64.20 64.68 63.65 64.28 6,728,604 +0.13(+0.20%)
Dec 31, 2004 64.08 64.85 64.06 64.15 2,902,400 -0.13(-0.20%)
Dec 30, 2004 64.83 64.89 64.22 64.28 2,252,600 -0.48(-0.74%)
Dec 29, 2004 64.30 64.85 64.12 64.76 3,395,300 +0.16(+0.25%)
Dec 28, 2004 63.67 64.93 63.46 64.60 5,237,700 +1.01(+1.59%)
Dec 27, 2004 64.10 64.64 63.37 63.59 4,418,000 -0.56(-0.87%)
Dec 23, 2004 63.39 64.48 63.23 64.15 4,421,900 +0.68(+1.07%)
Dec 22, 2004 63.53 64.00 63.20 63.47 4,485,900 -0.53(-0.82%)
Dec 21, 2004 62.99 64.00 62.81 64.00 6,406,800 +1.05(+1.67%)
Dec 20, 2004 63.28 63.79 62.85 62.95 4,703,400 -0.15(-0.24%)
Dec 17, 2004 62.62 64.27 62.50 63.10 9,265,600 -0.14(-0.22%)
Dec 16, 2004 63.83 64.00 62.89 63.24 5,421,700 -0.30(-0.47%)
Dec 15, 2004 64.21 64.63 63.34 63.54 6,481,600 -0.82(-1.27%)
Dec 14, 2004 63.68 64.87 63.59 64.36 5,830,300 +0.41(+0.64%)
Dec 13, 2004 64.05 64.16 63.70 63.95 6,070,500 +0.00(+0.00%)
Dec 10, 2004 63.65 64.36 63.50 63.95 5,109,700 -0.38(-0.59%)
Dec 09, 2004 62.85 64.34 62.50 64.33 8,221,300 +1.26(+2.00%)
Dec 08, 2004 62.30 63.70 62.25 63.07 6,538,500 +1.12(+1.81%)
Dec 07, 2004 63.40 63.50 61.88 61.95 7,016,200 -0.91(-1.45%)
Dec 06, 2004 62.00 63.25 61.87 62.86 6,373,600 +0.85(+1.37%)
Dec 03, 2004 62.30 64.00 61.88 62.01 12,459,100 -0.93(-1.48%)
Dec 02, 2004 61.11 63.07 61.05 62.94 12,720,700 +1.98(+3.25%)
Dec 01, 2004 60.01 61.00 59.98 60.96 7,200,100 +0.92(+1.53%)
Nov 30, 2004 60.51 60.82 60.04 60.04 8,143,300 -0.70(-1.15%)
Nov 29, 2004 60.17 60.96 59.91 60.74 7,035,000 +0.53(+0.88%)
Nov 26, 2004 60.16 60.82 60.13 60.21 1,767,700 -0.24(-0.40%)
Nov 24, 2004 60.30 60.58 60.16 60.45 5,761,400 +0.50(+0.83%)
Nov 23, 2004 60.09 60.18 59.29 59.95 8,682,600 -0.42(-0.70%)
Nov 22, 2004 59.95 60.39 58.99 60.37 7,260,900 +0.49(+0.82%)
Nov 19, 2004 60.07 60.10 59.05 59.88 8,425,200 -0.20(-0.33%)
Nov 18, 2004 59.82 60.50 59.70 60.08 5,846,600 +0.21(+0.35%)
Nov 17, 2004 59.60 60.25 59.45 59.87 9,528,100 +0.03(+0.05%)
Nov 16, 2004 59.51 59.99 59.21 59.84 5,222,300 -0.08(-0.13%)
Nov 15, 2004 59.40 59.92 59.25 59.92 4,166,300 -0.05(-0.08%)
Nov 12, 2004 60.01 60.09 58.96 59.97 5,388,100 +0.09(+0.15%)
Nov 11, 2004 59.41 60.10 59.15 59.88 4,602,800 +0.54(+0.91%)
Nov 10, 2004 59.15 59.87 58.81 59.34 6,360,600 -0.48(-0.80%)
Nov 09, 2004 59.95 60.61 59.65 59.82 6,321,800 -0.23(-0.38%)
Nov 08, 2004 60.54 60.65 59.50 60.05 6,475,600 -0.61(-1.01%)
Nov 05, 2004 59.47 61.09 58.88 60.66 14,514,300 +1.66(+2.81%)
Nov 04, 2004 58.55 59.36 58.22 59.00 11,591,800 +0.45(+0.77%)
Nov 03, 2004 57.45 58.86 56.85 58.55 20,748,900 +3.56(+6.47%)
Nov 02, 2004 55.52 56.70 54.84 54.99 8,713,500 -0.68(-1.22%)
Nov 01, 2004 56.78 56.84 55.45 55.67 7,654,800 -1.13(-1.99%)
Oct 29, 2004 56.86 56.98 55.55 56.80 9,541,600 +0.38(+0.67%)
Oct 28, 2004 56.25 56.51 55.88 56.42 6,246,800 +0.40(+0.71%)
Oct 27, 2004 54.74 56.75 54.59 56.02 11,906,700 +1.10(+2.00%)
Oct 26, 2004 53.47 54.97 53.22 54.92 9,706,800 +1.73(+3.25%)
Oct 25, 2004 52.47 53.52 52.00 53.19 7,716,800 +0.49(+0.93%)
Oct 22, 2004 54.24 54.60 52.56 52.70 9,472,000 -1.58(-2.91%)
Oct 21, 2004 54.50 55.41 53.50 54.28 15,818,600 -2.13(-3.78%)
Oct 20, 2004 56.63 57.16 56.10 56.41 7,710,300 -0.23(-0.41%)
Oct 19, 2004 56.50 57.14 56.16 56.64 7,325,200 +0.01(+0.02%)
Oct 18, 2004 55.10 56.64 54.95 56.63 7,824,000 +1.41(+2.55%)
Oct 15, 2004 54.54 55.54 54.02 55.22 8,945,700 +1.22(+2.26%)
Oct 14, 2004 54.88 55.25 53.53 54.00 7,511,700 -0.99(-1.80%)
Oct 13, 2004 55.78 55.78 54.44 54.99 8,011,800 -0.68(-1.22%)
Oct 12, 2004 55.61 56.11 55.37 55.67 6,152,100 -0.22(-0.39%)
Oct 11, 2004 55.77 56.15 55.33 55.89 4,020,700 +0.22(+0.40%)
Oct 08, 2004 56.29 57.10 55.47 55.67 8,420,600 -0.89(-1.57%)
Oct 07, 2004 57.44 57.55 56.50 56.56 6,750,400 -1.02(-1.77%)
Oct 06, 2004 57.62 57.70 56.95 57.58 5,800,700 +0.08(+0.14%)
Oct 05, 2004 57.63 58.00 56.94 57.50 5,925,100 -0.13(-0.23%)
Oct 04, 2004 58.33 58.45 57.62 57.63 7,702,900 -0.13(-0.23%)
Oct 01, 2004 57.20 57.81 56.97 57.76 7,575,300 +0.95(+1.67%)
Sep 30, 2004 57.90 58.00 56.59 56.81 9,371,400 -1.18(-2.03%)
Sep 29, 2004 57.57 58.01 57.11 57.99 5,060,300 +0.64(+1.12%)
Sep 28, 2004 56.94 57.87 56.78 57.35 5,678,500 +0.71(+1.25%)
Sep 27, 2004 56.95 57.21 56.36 56.64 7,256,700 -0.50(-0.88%)
Sep 24, 2004 57.38 57.85 57.05 57.14 5,060,000 -0.43(-0.75%)
Sep 23, 2004 57.57 58.06 57.32 57.57 4,675,700 +0.00(+0.00%)
Sep 22, 2004 58.23 58.62 57.50 57.57 5,832,100 -0.99(-1.69%)
Sep 21, 2004 58.00 58.80 56.66 58.56 10,437,700 +0.66(+1.14%)
Sep 20, 2004 57.92 58.87 57.44 57.90 6,477,100 -0.17(-0.29%)
Sep 17, 2004 58.30 58.84 57.90 58.07 8,437,800 -0.12(-0.21%)
Sep 16, 2004 58.00 58.32 57.81 58.19 5,052,100 +0.04(+0.07%)
Sep 15, 2004 58.41 58.49 57.96 58.15 6,036,700 -0.19(-0.33%)
Sep 14, 2004 57.84 58.71 57.65 58.34 8,164,400 +0.42(+0.73%)
Sep 13, 2004 57.61 58.15 56.56 57.92 12,335,800 +0.62(+1.08%)
Sep 10, 2004 58.59 59.06 57.02 57.30 16,660,500 -1.76(-2.98%)
Sep 09, 2004 60.03 60.19 58.97 59.06 8,465,600 -0.92(-1.53%)
Sep 08, 2004 60.01 60.45 59.81 59.98 9,349,900 +0.06(+0.10%)
Sep 07, 2004 59.96 60.00 59.45 59.92 7,367,800 +0.39(+0.66%)
Sep 03, 2004 59.86 60.01 59.45 59.53 4,867,600 -0.38(-0.63%)
Sep 02, 2004 59.48 59.99 58.98 59.91 5,363,300 +0.57(+0.96%)
Sep 01, 2004 58.83 59.50 58.65 59.34 6,057,300 +0.05(+0.08%)
Aug 31, 2004 58.90 59.48 58.51 59.29 5,848,300 +0.28(+0.47%)
Aug 30, 2004 59.57 59.79 58.57 59.01 5,152,300 -0.67(-1.12%)
Aug 27, 2004 59.10 59.91 58.76 59.68 6,072,300 +0.52(+0.88%)
Aug 26, 2004 59.19 59.52 58.76 59.16 5,587,300 -0.15(-0.25%)
Aug 25, 2004 58.73 59.60 58.28 59.31 5,967,300 +0.48(+0.82%)
Aug 24, 2004 58.18 59.00 58.08 58.83 7,610,600 +0.78(+1.34%)
Aug 23, 2004 58.43 58.67 57.86 58.05 7,271,400 -0.15(-0.26%)
Aug 20, 2004 57.50 58.49 57.15 58.20 8,299,200 +0.81(+1.41%)
Aug 19, 2004 57.18 57.71 56.62 57.39 8,606,700 +0.13(+0.23%)
Aug 18, 2004 55.87 57.35 55.87 57.26 9,144,700 +1.28(+2.29%)
Aug 17, 2004 55.82 56.62 55.75 55.98 7,173,800 +0.21(+0.38%)
Aug 16, 2004 54.46 56.49 54.40 55.77 7,692,100 +1.41(+2.59%)
Aug 13, 2004 54.88 55.16 54.05 54.36 5,056,400 -0.47(-0.86%)
Aug 12, 2004 55.03 55.67 54.66 54.83 7,266,300 -0.37(-0.67%)
Aug 11, 2004 53.73 55.62 53.72 55.20 9,061,600 +1.30(+2.41%)
Aug 10, 2004 53.43 54.12 53.17 53.90 7,992,800 +0.67(+1.26%)
Aug 09, 2004 53.85 54.47 53.21 53.23 6,519,400 -0.57(-1.06%)
Aug 06, 2004 54.76 55.08 53.80 53.80 9,441,400 -1.30(-2.36%)
Aug 05, 2004 56.70 56.79 55.10 55.10 6,976,200 -1.45(-2.56%)
Aug 04, 2004 56.22 57.31 56.22 56.55 6,965,500 +0.20(+0.35%)
Aug 03, 2004 56.35 57.33 56.30 56.35 8,308,900 +0.04(+0.07%)
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.