Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 22.26 22.43 21.43 22.32 23,865,434 -0.61(-2.67%)
Apr 28, 2005 23.14 23.57 22.91 22.93 10,946,008 -0.28(-1.19%)
Apr 27, 2005 23.29 23.63 23.06 23.21 9,487,782 -0.23(-1.00%)
Apr 26, 2005 23.55 24.25 23.29 23.44 11,056,257 -0.19(-0.80%)
Apr 25, 2005 23.68 23.86 23.42 23.63 6,034,845 +0.12(+0.51%)
Apr 22, 2005 23.90 24.01 23.39 23.51 6,556,831 -0.52(-2.15%)
Apr 21, 2005 23.74 24.10 23.52 24.03 9,399,929 +0.69(+2.97%)
Apr 20, 2005 24.13 24.27 23.32 23.34 12,273,636 -0.18(-0.76%)
Apr 19, 2005 23.82 23.87 23.32 23.51 8,508,401 -0.02(-0.07%)
Apr 18, 2005 23.23 23.67 23.15 23.53 10,508,154 +0.40(+1.73%)
Apr 15, 2005 23.34 23.51 22.97 23.13 17,305,106 -0.58(-2.46%)
Apr 14, 2005 24.58 24.58 23.68 23.71 18,209,840 -0.69(-2.84%)
Apr 13, 2005 25.86 26.08 24.29 24.41 22,370,590 -1.60(-6.15%)
Apr 12, 2005 25.84 26.05 25.34 26.01 9,182,657 +0.20(+0.78%)
Apr 11, 2005 25.80 25.94 25.65 25.80 5,102,462 +0.06(+0.22%)
Apr 08, 2005 25.96 26.25 25.75 25.75 6,243,619 -0.26(-1.01%)
Apr 07, 2005 25.47 26.02 25.37 26.01 8,183,593 +0.59(+2.32%)
Apr 06, 2005 25.64 26.02 25.42 25.42 8,732,162 -0.02(-0.07%)
Apr 05, 2005 25.67 25.89 25.32 25.44 9,098,379 -0.13(-0.49%)
Apr 04, 2005 25.98 26.03 25.33 25.56 12,000,191 -0.37(-1.41%)
Apr 01, 2005 26.56 26.84 25.93 25.93 9,138,825 -0.44(-1.65%)
Mar 31, 2005 26.68 26.72 26.26 26.37 6,474,306 -0.33(-1.24%)
Mar 30, 2005 26.01 26.70 25.89 26.70 9,845,828 +0.80(+3.10%)
Mar 29, 2005 26.15 26.50 25.79 25.90 8,365,576 -0.39(-1.48%)
Mar 28, 2005 26.37 26.76 26.27 26.29 7,222,884 -0.01(-0.04%)
Mar 24, 2005 26.19 26.61 26.18 26.30 8,611,607 +0.31(+1.19%)
Mar 23, 2005 25.59 26.20 25.52 25.99 8,623,407 +0.39(+1.52%)
Mar 22, 2005 25.87 26.26 25.54 25.60 8,374,535 -0.27(-1.04%)
Mar 21, 2005 25.87 26.19 25.53 25.87 9,186,457 +0.03(+0.13%)
Mar 18, 2005 25.94 26.09 25.67 25.83 7,497,651 -0.07(-0.29%)
Mar 17, 2005 25.99 26.27 25.90 25.91 8,474,556 -0.05(-0.18%)
Mar 16, 2005 26.31 26.82 25.94 25.95 11,734,206 -0.50(-1.91%)
Mar 15, 2005 26.96 27.07 26.42 26.46 8,191,137 -0.46(-1.70%)
Mar 14, 2005 26.82 26.95 26.52 26.92 8,484,934 +0.13(+0.47%)
Mar 11, 2005 28.10 28.10 26.64 26.79 16,511,044 -1.27(-4.51%)
Mar 10, 2005 27.56 28.06 27.29 28.06 10,473,189 +0.54(+1.96%)
Mar 09, 2005 27.75 28.15 27.45 27.52 9,498,799 -0.17(-0.62%)
Mar 08, 2005 27.85 28.37 27.62 27.69 10,823,073 -0.26(-0.92%)
Mar 07, 2005 27.48 28.22 27.48 27.95 10,867,281 +0.50(+1.82%)
Mar 04, 2005 27.82 27.87 27.08 27.45 15,457,322 -0.08(-0.29%)
Mar 03, 2005 28.11 28.17 27.23 27.53 14,940,012 -0.48(-1.70%)
Mar 02, 2005 28.22 28.61 27.95 28.01 13,011,243 -0.66(-2.32%)
Mar 01, 2005 28.46 28.97 28.29 28.67 13,873,188 +0.36(+1.25%)
Feb 28, 2005 28.98 29.55 28.07 28.31 17,126,720 -0.80(-2.76%)
Feb 25, 2005 27.94 29.15 27.93 29.12 15,274,274 +1.12(+4.01%)
Feb 24, 2005 27.41 28.03 27.16 27.99 12,398,808 +0.66(+2.43%)
Feb 23, 2005 27.74 27.91 27.11 27.33 10,266,856 -0.28(-1.02%)
Feb 22, 2005 27.68 28.55 27.53 27.61 13,119,148 -0.28(-1.01%)
Feb 18, 2005 28.07 28.47 27.88 27.89 9,656,739 -0.52(-1.84%)
Feb 17, 2005 28.80 29.01 28.18 28.41 8,738,111 -0.34(-1.20%)
Feb 16, 2005 28.77 29.07 28.45 28.76 11,108,644 -0.18(-0.63%)
Feb 15, 2005 28.65 29.23 28.54 28.94 14,977,210 +0.44(+1.55%)
Feb 14, 2005 28.52 28.75 28.23 28.50 9,181,934 -0.10(-0.36%)
Feb 11, 2005 27.67 29.04 27.46 28.60 15,082,153 +0.88(+3.18%)
Feb 10, 2005 27.55 27.96 27.33 27.72 8,654,692 +0.30(+1.11%)
Feb 09, 2005 28.15 28.18 27.38 27.42 7,621,354 -0.73(-2.59%)
Feb 08, 2005 27.78 28.48 27.69 28.14 10,212,071 +0.36(+1.28%)
Feb 07, 2005 27.82 28.22 27.63 27.79 8,845,082 -0.15(-0.53%)
Feb 04, 2005 26.57 27.98 26.51 27.94 13,291,300 +1.36(+5.11%)
Feb 03, 2005 26.62 26.85 26.27 26.58 5,128,931 -0.26(-0.98%)
Feb 02, 2005 26.97 26.99 26.60 26.84 7,703,419 -0.12(-0.45%)
Feb 01, 2005 26.48 27.05 26.39 26.96 7,693,525 +0.46(+1.73%)
Jan 31, 2005 26.49 26.74 26.36 26.50 6,412,609 +0.22(+0.83%)
Jan 28, 2005 26.68 26.83 26.12 26.29 8,436,210 -0.47(-1.76%)
Jan 27, 2005 26.30 26.76 26.10 26.76 9,747,640 +0.42(+1.59%)
Jan 26, 2005 25.79 26.42 25.68 26.34 8,403,204 +0.69(+2.68%)
Jan 25, 2005 25.50 25.74 25.33 25.65 8,467,048 +0.44(+1.75%)
Jan 24, 2005 25.44 25.68 25.03 25.21 8,588,653 -0.24(-0.95%)
Jan 21, 2005 25.19 25.75 24.99 25.45 16,338,976 +0.63(+2.54%)
Jan 20, 2005 24.88 25.45 24.70 24.82 14,542,330 -0.31(-1.23%)
Jan 19, 2005 25.85 25.90 25.13 25.13 8,270,082 -0.79(-3.05%)
Jan 18, 2005 25.58 25.92 25.50 25.92 8,173,940 +0.18(+0.71%)
Jan 14, 2005 25.06 25.75 24.98 25.74 12,697,066 +0.84(+3.36%)
Jan 13, 2005 25.48 25.54 24.89 24.90 9,372,213 -0.57(-2.25%)
Jan 12, 2005 25.23 25.64 24.94 25.47 17,275,452 +1.16(+4.79%)
Jan 11, 2005 24.00 24.41 23.90 24.31 13,105,713 +0.10(+0.40%)
Jan 10, 2005 24.59 24.78 24.21 24.21 8,418,887 -0.41(-1.68%)
Jan 07, 2005 24.38 24.97 24.30 24.62 11,900,282 +0.38(+1.56%)
Jan 06, 2005 24.88 25.06 24.24 24.25 10,822,453 -0.46(-1.88%)
Jan 05, 2005 24.96 25.42 24.71 24.71 11,128,070 -0.41(-1.62%)
Jan 04, 2005 26.13 26.21 24.86 25.12 12,132,677 -0.84(-3.25%)
Jan 03, 2005 26.80 26.93 25.93 25.96 7,050,043 -0.73(-2.75%)
Dec 31, 2004 26.46 26.77 26.43 26.69 2,608,458 +0.20(+0.76%)
Dec 30, 2004 26.49 26.69 26.44 26.49 2,386,317 -0.01(-0.04%)
Dec 29, 2004 26.30 26.79 26.23 26.50 4,388,031 +0.24(+0.89%)
Dec 28, 2004 25.94 26.27 25.65 26.27 4,688,349 +0.39(+1.51%)
Dec 27, 2004 26.33 26.36 25.78 25.88 4,297,814 -0.32(-1.22%)
Dec 23, 2004 26.15 26.43 26.11 26.20 2,822,921 -0.06(-0.24%)
Dec 22, 2004 26.13 26.56 26.13 26.26 4,827,602 -0.13(-0.50%)
Dec 21, 2004 26.17 26.49 25.97 26.40 6,954,435 +0.36(+1.36%)
Dec 20, 2004 26.45 26.64 25.96 26.04 6,527,253 -0.40(-1.50%)
Dec 17, 2004 26.22 26.99 26.14 26.44 9,279,502 +0.06(+0.22%)
Dec 16, 2004 26.79 27.04 26.23 26.38 7,311,466 -0.49(-1.81%)
Dec 15, 2004 27.22 27.27 26.68 26.86 6,931,575 -0.27(-0.99%)
Dec 14, 2004 26.70 27.19 26.65 27.13 7,142,722 +0.57(+2.14%)
Dec 13, 2004 26.67 26.73 26.23 26.57 5,758,048 +0.11(+0.41%)
Dec 10, 2004 26.37 26.76 26.34 26.46 6,715,367 -0.19(-0.73%)
Dec 09, 2004 26.37 26.93 26.04 26.65 13,477,500 -0.23(-0.87%)
Dec 08, 2004 27.12 27.17 26.73 26.89 9,773,343 -0.38(-1.41%)
Dec 07, 2004 28.12 28.28 27.24 27.27 9,005,882 -0.80(-2.86%)
Dec 06, 2004 27.95 28.24 27.70 28.07 7,410,234 +0.03(+0.10%)
Dec 03, 2004 28.03 28.57 27.99 28.05 18,793,360 +0.93(+3.45%)
Dec 02, 2004 27.15 27.59 27.03 27.11 11,123,641 -0.19(-0.69%)
Dec 01, 2004 26.05 27.30 26.01 27.30 10,920,171 +1.48(+5.73%)
Nov 30, 2004 26.11 26.19 25.73 25.82 8,588,473 -0.26(-1.01%)
Nov 29, 2004 26.34 26.50 25.93 26.09 6,112,811 -0.05(-0.18%)
Nov 26, 2004 26.27 26.45 26.13 26.13 1,698,255 -0.22(-0.83%)
Nov 24, 2004 26.11 26.41 26.10 26.35 4,574,051 +0.29(+1.12%)
Nov 23, 2004 26.10 26.50 25.96 26.06 6,746,254 -0.15(-0.59%)
Nov 22, 2004 26.25 26.31 25.84 26.21 6,229,204 -0.08(-0.31%)
Nov 19, 2004 26.59 26.72 26.17 26.29 8,221,146 -0.70(-2.61%)
Nov 18, 2004 26.34 27.02 26.10 27.00 16,932,120 +0.05(+0.19%)
Nov 17, 2004 26.36 27.25 26.31 26.95 15,740,794 +0.91(+3.48%)
Nov 16, 2004 26.06 26.22 25.70 26.04 7,932,694 -0.15(-0.57%)
Nov 15, 2004 25.40 26.36 25.27 26.19 10,097,219 +0.73(+2.88%)
Nov 12, 2004 25.21 25.46 24.85 25.46 7,926,761 +0.17(+0.66%)
Nov 11, 2004 24.95 25.37 24.77 25.29 8,703,470 +0.39(+1.57%)
Nov 10, 2004 25.68 25.69 24.82 24.90 14,131,535 -0.96(-3.72%)
Nov 09, 2004 25.98 26.07 25.60 25.86 8,800,668 -0.19(-0.73%)
Nov 08, 2004 25.99 26.31 25.93 26.05 5,775,847 -0.02(-0.07%)
Nov 05, 2004 25.97 26.25 25.72 26.07 9,630,600 +0.37(+1.45%)
Nov 04, 2004 25.21 25.85 24.99 25.70 15,630,683 -0.10(-0.40%)
Nov 03, 2004 26.77 26.81 25.70 25.80 14,108,326 -0.37(-1.40%)
Nov 02, 2004 25.66 26.36 25.63 26.17 11,499,169 +0.17(+0.64%)
Nov 01, 2004 25.99 26.25 25.84 26.00 5,821,043 -0.09(-0.35%)
Oct 29, 2004 26.14 26.26 25.67 26.09 9,143,565 +0.13(+0.49%)
Oct 28, 2004 25.98 26.34 25.76 25.97 11,696,357 -0.08(-0.31%)
Oct 27, 2004 25.27 26.06 25.17 26.05 13,203,358 +0.80(+3.18%)
Oct 26, 2004 25.42 25.48 24.86 25.24 9,234,131 -0.14(-0.56%)
Oct 25, 2004 25.00 25.61 24.84 25.39 11,786,923 +0.45(+1.82%)
Oct 22, 2004 25.77 26.36 24.93 24.93 24,412,330 +0.29(+1.16%)
Oct 21, 2004 24.05 25.09 23.75 24.65 19,946,296 +0.92(+3.89%)
Oct 20, 2004 23.38 23.99 23.01 23.72 14,829,543 +0.20(+0.85%)
Oct 19, 2004 23.47 23.98 23.45 23.52 13,859,137 +0.21(+0.91%)
Oct 18, 2004 22.92 23.32 22.60 23.31 10,812,678 +0.26(+1.12%)
Oct 15, 2004 23.29 23.44 22.97 23.05 14,739,151 -0.17(-0.72%)
Oct 14, 2004 23.87 24.04 23.07 23.22 15,594,037 -1.13(-4.66%)
Oct 13, 2004 24.21 24.46 23.97 24.36 19,822,748 +0.68(+2.88%)
Oct 12, 2004 23.36 23.71 23.17 23.67 11,180,703 -0.09(-0.36%)
Oct 11, 2004 23.61 23.84 23.25 23.76 9,057,710 +0.15(+0.62%)
Oct 08, 2004 24.45 24.46 23.45 23.61 15,302,619 -1.02(-4.16%)
Oct 07, 2004 24.72 25.20 24.56 24.64 10,074,359 -0.18(-0.74%)
Oct 06, 2004 24.95 24.97 24.37 24.82 14,605,482 -0.21(-0.82%)
Oct 05, 2004 24.81 25.10 24.53 25.03 13,671,023 +0.16(+0.65%)
Oct 04, 2004 25.16 25.43 24.80 24.86 12,927,121 +0.01(+0.05%)
Oct 01, 2004 24.31 24.95 24.21 24.85 13,406,478 +1.08(+4.56%)
Sep 30, 2004 23.24 24.04 23.17 23.77 16,602,311 +0.61(+2.62%)
Sep 29, 2004 22.74 23.35 22.63 23.16 10,355,133 +0.53(+2.35%)
Sep 28, 2004 22.82 22.84 22.30 22.63 9,690,280 -0.06(-0.28%)
Sep 27, 2004 22.69 23.11 22.55 22.69 9,046,018 -0.28(-1.20%)
Sep 24, 2004 23.56 23.72 22.84 22.97 10,659,988 -0.52(-2.22%)
Sep 23, 2004 23.35 23.71 23.05 23.49 9,890,957 +0.17(+0.71%)
Sep 22, 2004 23.65 23.75 23.01 23.32 8,950,391 -0.62(-2.61%)
Sep 21, 2004 23.78 24.01 23.58 23.95 12,615,634 +0.14(+0.60%)
Sep 20, 2004 22.58 23.95 22.53 23.80 17,370,644 +0.95(+4.14%)
Sep 17, 2004 22.66 22.86 22.33 22.86 11,629,522 +0.32(+1.40%)
Sep 16, 2004 22.58 22.91 22.38 22.54 6,538,945 +0.08(+0.36%)
Sep 15, 2004 22.77 22.84 22.36 22.46 10,359,321 -0.61(-2.66%)
Sep 14, 2004 22.77 23.24 22.68 23.08 10,756,837 +0.26(+1.16%)
Sep 13, 2004 22.93 23.23 22.65 22.81 14,761,662 -0.01(-0.02%)
Sep 10, 2004 22.21 22.91 21.98 22.82 17,171,188 +0.59(+2.66%)
Sep 09, 2004 21.61 22.40 21.44 22.23 20,932,582 +0.93(+4.39%)
Sep 08, 2004 20.92 21.60 20.85 21.29 10,718,272 +0.32(+1.53%)
Sep 07, 2004 21.34 21.39 20.77 20.97 8,230,918 -0.10(-0.46%)
Sep 03, 2004 21.42 21.78 21.00 21.07 12,365,747 -0.93(-4.22%)
Sep 02, 2004 21.78 22.03 21.61 22.00 6,499,507 +0.13(+0.58%)
Sep 01, 2004 21.28 22.16 21.28 21.87 13,791,255 +0.46(+2.15%)
Aug 31, 2004 21.44 21.55 20.89 21.41 10,993,288 -0.05(-0.23%)
Aug 30, 2004 21.79 21.95 21.46 21.46 6,101,992 -0.43(-1.96%)
Aug 27, 2004 21.96 22.06 21.71 21.89 7,524,882 +0.40(+1.87%)
Aug 26, 2004 21.54 21.61 21.32 21.49 6,613,981 -0.12(-0.56%)
Aug 25, 2004 21.17 21.75 20.99 21.61 9,466,219 +0.40(+1.89%)
Aug 24, 2004 21.68 21.82 21.03 21.21 9,877,346 -0.44(-2.01%)
Aug 23, 2004 21.51 22.03 21.49 21.64 7,866,383 +0.15(+0.72%)
Aug 20, 2004 21.43 21.71 21.12 21.49 8,491,799 +0.15(+0.73%)
Aug 19, 2004 21.58 21.64 21.11 21.34 8,654,435 -0.36(-1.66%)
Aug 18, 2004 20.79 21.72 20.74 21.70 13,324,462 +0.75(+3.58%)
Aug 17, 2004 21.07 21.30 20.88 20.95 8,103,531 +0.20(+0.97%)
Aug 16, 2004 20.61 20.99 20.59 20.74 7,467,122 +0.24(+1.17%)
Aug 13, 2004 20.57 20.66 20.07 20.50 9,536,369 +0.05(+0.25%)
Aug 12, 2004 20.82 21.24 20.26 20.45 12,611,272 -0.48(-2.27%)
Aug 11, 2004 21.39 21.41 20.70 20.93 16,887,622 -1.07(-4.87%)
Aug 10, 2004 22.10 22.34 21.93 22.00 9,281,770 +0.11(+0.50%)
Aug 09, 2004 22.07 22.31 21.89 21.89 6,637,190 -0.10(-0.47%)
Aug 06, 2004 22.54 22.69 21.83 21.99 13,625,827 -0.86(-3.76%)
Aug 05, 2004 23.25 23.46 22.79 22.85 10,698,204 -0.31(-1.34%)
Aug 04, 2004 22.80 23.30 22.64 23.16 13,267,225 +0.47(+2.07%)
Aug 03, 2004 23.24 23.28 22.61 22.69 8,351,324 -0.61(-2.61%)
Aug 02, 2004 23.50 23.59 23.09 23.30 11,276,679 -0.33(-1.38%)
Jul 30, 2004 22.78 24.11 22.72 23.63 26,471,280 +1.39(+6.24%)
Jul 29, 2004 21.97 22.55 21.90 22.24 17,623,322 +0.57(+2.64%)
Jul 28, 2004 21.86 21.96 21.31 21.67 19,316,342 -0.39(-1.77%)
Jul 27, 2004 22.03 22.22 21.63 22.06 17,486,164 +0.01(+0.03%)
Jul 26, 2004 22.27 22.42 21.84 22.05 13,228,311 -0.16(-0.72%)
Jul 23, 2004 22.99 23.12 22.07 22.21 12,322,994 -0.93(-4.01%)
Jul 22, 2004 23.03 23.58 22.76 23.14 17,849,826 +0.27(+1.18%)
Jul 21, 2004 24.06 24.08 22.86 22.87 12,476,207 -1.10(-4.59%)
Jul 20, 2004 23.14 23.97 23.08 23.97 11,989,695 +0.89(+3.87%)
Jul 19, 2004 22.80 23.42 22.72 23.08 12,365,049 +0.52(+2.31%)
Jul 16, 2004 23.23 23.31 22.54 22.56 13,675,560 -0.31(-1.35%)
Jul 15, 2004 23.12 23.31 22.85 22.86 13,628,096 -0.06(-0.25%)
Jul 14, 2004 23.84 24.14 22.81 22.92 31,505,494 -1.91(-7.68%)
Jul 13, 2004 25.67 25.93 24.48 24.83 24,588,576 -0.73(-2.87%)
Jul 12, 2004 25.70 25.70 24.96 25.56 15,406,971 -0.82(-3.11%)
Jul 09, 2004 26.23 26.64 26.20 26.38 7,513,540 +0.44(+1.68%)
Jul 08, 2004 25.75 26.41 25.70 25.95 10,699,077 +0.18(+0.69%)
Jul 07, 2004 25.62 26.14 25.60 25.77 9,374,082 +0.18(+0.72%)
Jul 06, 2004 26.30 26.42 25.27 25.59 12,011,159 -0.95(-3.56%)
Jul 02, 2004 27.00 27.02 26.22 26.53 9,223,836 -0.49(-1.82%)
Jul 01, 2004 28.17 28.19 26.72 27.03 12,366,271 -1.27(-4.50%)
Jun 30, 2004 28.13 28.51 27.84 28.30 9,780,148 +0.14(+0.51%)
Jun 29, 2004 27.16 28.27 27.08 28.15 10,265,963 +1.08(+4.00%)
Jun 28, 2004 27.73 27.79 26.99 27.07 8,295,484 -0.42(-1.52%)
Jun 25, 2004 26.98 27.60 26.97 27.49 8,350,801 +0.51(+1.89%)
Jun 24, 2004 27.14 27.51 26.85 26.98 8,922,121 -0.24(-0.88%)
Jun 23, 2004 26.39 27.27 26.11 27.22 10,795,926 +0.89(+3.40%)
Jun 22, 2004 25.56 26.38 25.35 26.33 10,342,220 +0.91(+3.58%)
Jun 21, 2004 25.79 25.98 25.29 25.42 6,892,137 -0.28(-1.09%)
Jun 18, 2004 25.41 25.91 25.27 25.70 11,249,108 +0.09(+0.36%)
Jun 17, 2004 26.25 26.25 25.33 25.60 10,027,767 -0.76(-2.87%)
Jun 16, 2004 26.40 26.45 26.11 26.36 6,355,369 -0.09(-0.35%)
Jun 15, 2004 26.30 26.60 26.19 26.45 8,740,814 +0.46(+1.75%)
Jun 14, 2004 26.26 26.26 25.68 26.00 10,161,261 -0.42(-1.57%)
Jun 10, 2004 26.85 26.92 26.28 26.41 8,786,010 -0.07(-0.26%)
Jun 09, 2004 27.17 27.22 26.42 26.48 8,181,883 -0.81(-2.98%)
Jun 08, 2004 27.28 27.37 26.99 27.29 7,719,103 -0.15(-0.54%)
Jun 07, 2004 26.85 27.55 26.79 27.44 8,443,462 +0.91(+3.41%)
Jun 04, 2004 26.73 27.01 26.53 26.54 8,285,712 +0.29(+1.11%)
Jun 03, 2004 26.36 26.54 26.06 26.25 12,299,262 -0.15(-0.56%)
Jun 02, 2004 27.34 27.34 26.21 26.40 14,359,260 -0.95(-3.46%)
Jun 01, 2004 27.40 27.58 27.13 27.34 10,015,726 -0.27(-0.98%)
May 28, 2004 27.42 27.74 27.20 27.61 8,483,248 +0.47(+1.73%)
May 27, 2004 26.84 27.19 26.73 27.14 12,571,485 +0.47(+1.76%)
May 26, 2004 26.22 26.85 26.03 26.67 9,388,042 +0.33(+1.24%)
May 25, 2004 25.52 26.49 25.15 26.34 11,669,134 +0.68(+2.63%)
May 24, 2004 25.79 25.84 25.36 25.67 10,088,319 +0.09(+0.36%)
May 21, 2004 25.90 26.22 25.42 25.58 14,094,366 -0.23(-0.89%)
May 20, 2004 25.90 26.16 25.60 25.80 12,579,512 -0.01(-0.04%)
May 19, 2004 25.87 26.66 25.60 25.82 20,875,520 +0.26(+1.03%)
May 18, 2004 25.35 25.81 25.26 25.55 11,975,560 +0.59(+2.36%)
May 17, 2004 24.63 25.43 24.52 24.96 13,757,227 -0.09(-0.34%)
May 14, 2004 25.62 25.70 24.97 25.05 18,317,842 -0.05(-0.18%)
May 13, 2004 24.81 25.39 24.72 25.09 12,876,864 +0.11(+0.44%)
May 12, 2004 25.36 25.46 24.27 24.99 16,186,996 -0.56(-2.18%)
May 11, 2004 25.11 25.57 24.96 25.54 13,712,206 +0.70(+2.84%)
May 10, 2004 24.63 25.12 24.48 24.84 18,269,678 +0.18(+0.74%)
May 07, 2004 24.69 25.30 24.56 24.65 16,300,771 -0.02(-0.09%)
May 06, 2004 24.40 24.83 24.01 24.68 12,270,120 +0.06(+0.23%)
May 05, 2004 24.87 24.87 24.26 24.62 12,164,721 -0.11(-0.46%)
May 04, 2004 24.30 25.10 24.19 24.73 19,914,536 +0.70(+2.93%)
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.