Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.35 32.52 32.12 32.25 1,907,900 -0.19(-0.59%)
Sep 29, 2005 31.81 32.45 31.72 32.44 2,143,600 +0.51(+1.60%)
Sep 28, 2005 32.00 32.08 31.74 31.93 1,470,500 +0.01(+0.03%)
Sep 27, 2005 31.88 31.98 31.65 31.92 1,952,800 +0.13(+0.41%)
Sep 26, 2005 32.10 32.19 31.71 31.79 2,040,800 -0.21(-0.66%)
Sep 23, 2005 32.02 32.13 31.94 32.00 2,184,400 -0.11(-0.34%)
Sep 22, 2005 32.18 32.30 31.90 32.11 1,790,600 -0.11(-0.34%)
Sep 21, 2005 32.70 32.69 32.12 32.22 1,489,300 -0.48(-1.47%)
Sep 20, 2005 32.70 33.38 32.64 32.70 1,690,800 -0.20(-0.61%)
Sep 19, 2005 33.18 33.18 32.82 32.90 1,463,800 -0.42(-1.26%)
Sep 16, 2005 33.16 33.35 33.07 33.32 2,404,400 +0.37(+1.12%)
Sep 15, 2005 33.06 33.15 32.73 32.95 1,089,700 -0.11(-0.33%)
Sep 14, 2005 33.02 33.08 32.81 33.06 1,204,600 +0.05(+0.15%)
Sep 13, 2005 33.25 33.31 33.00 33.01 960,900 -0.33(-0.99%)
Sep 12, 2005 33.30 33.58 33.15 33.34 1,037,600 -0.12(-0.36%)
Sep 09, 2005 33.35 33.59 33.28 33.46 697,700 +0.12(+0.36%)
Sep 08, 2005 33.47 33.47 33.19 33.34 905,200 -0.14(-0.42%)
Sep 07, 2005 33.22 33.49 33.01 33.48 1,152,200 +0.07(+0.21%)
Sep 06, 2005 33.24 33.67 33.24 33.41 935,800 +0.18(+0.54%)
Sep 02, 2005 33.40 33.55 33.23 33.23 860,200 -0.11(-0.33%)
Sep 01, 2005 33.10 33.50 32.82 33.34 1,504,400 +0.22(+0.66%)
Aug 31, 2005 32.72 33.12 32.50 33.12 1,237,500 +0.51(+1.56%)
Aug 30, 2005 32.79 32.85 32.45 32.61 1,472,700 -0.33(-1.00%)
Aug 29, 2005 32.60 32.94 32.46 32.94 973,600 +0.34(+1.04%)
Aug 26, 2005 33.05 33.19 32.45 32.60 1,597,600 -0.91(-2.72%)
Aug 25, 2005 33.35 33.58 33.32 33.51 899,100 +0.15(+0.45%)
Aug 24, 2005 33.54 33.75 33.31 33.36 1,327,700 -0.15(-0.45%)
Aug 23, 2005 33.82 33.83 33.44 33.51 998,900 -0.35(-1.03%)
Aug 22, 2005 33.77 34.00 33.64 33.86 1,474,800 +0.14(+0.42%)
Aug 19, 2005 33.74 33.84 33.61 33.72 780,200 +0.19(+0.57%)
Aug 18, 2005 33.44 33.59 33.36 33.53 667,700 -0.02(-0.06%)
Aug 17, 2005 33.52 33.78 33.43 33.55 776,700 -0.06(-0.18%)
Aug 16, 2005 33.78 34.00 33.57 33.61 905,900 -0.33(-0.97%)
Aug 15, 2005 33.73 34.03 33.59 33.94 662,400 +0.21(+0.62%)
Aug 12, 2005 33.63 33.89 33.43 33.73 904,200 -0.05(-0.15%)
Aug 11, 2005 33.61 33.80 33.49 33.78 1,036,200 +0.18(+0.54%)
Aug 10, 2005 33.81 34.02 33.53 33.60 1,008,300 -0.12(-0.36%)
Aug 09, 2005 33.85 33.93 33.64 33.72 751,600 +0.04(+0.12%)
Aug 08, 2005 33.99 34.03 33.62 33.68 660,300 -0.24(-0.71%)
Aug 05, 2005 33.91 33.98 33.70 33.92 1,228,000 -0.13(-0.38%)
Aug 04, 2005 34.25 34.33 33.82 34.05 894,200 -0.40(-1.16%)
Aug 03, 2005 34.37 34.54 34.01 34.45 766,000 +0.09(+0.26%)
Aug 02, 2005 34.42 34.48 34.20 34.36 881,200 +0.06(+0.17%)
Aug 01, 2005 34.43 34.54 34.25 34.30 1,105,800 +0.06(+0.18%)
Jul 29, 2005 34.67 34.78 34.12 34.24 1,364,300 -0.59(-1.69%)
Jul 28, 2005 34.70 34.83 34.49 34.83 1,119,100 +0.30(+0.87%)
Jul 27, 2005 34.58 34.74 34.21 34.53 1,342,000 -0.04(-0.12%)
Jul 26, 2005 34.51 34.74 34.37 34.57 1,026,200 +0.16(+0.46%)
Jul 25, 2005 34.52 34.69 34.40 34.41 1,235,500 -0.04(-0.12%)
Jul 22, 2005 34.47 34.54 34.25 34.45 1,085,100 -0.09(-0.26%)
Jul 21, 2005 34.67 34.85 34.43 34.54 1,541,100 -0.29(-0.83%)
Jul 20, 2005 34.04 35.00 34.04 34.83 1,893,600 +0.56(+1.63%)
Jul 19, 2005 34.40 34.49 34.10 34.27 1,983,700 +0.24(+0.71%)
Jul 18, 2005 34.21 34.28 33.99 34.03 1,303,400 -0.31(-0.90%)
Jul 15, 2005 34.23 34.45 34.01 34.34 1,245,100 +0.13(+0.38%)
Jul 14, 2005 34.04 34.40 33.92 34.21 1,775,500 +0.28(+0.83%)
Jul 13, 2005 33.80 34.13 33.75 33.93 1,371,400 +0.13(+0.38%)
Jul 12, 2005 33.58 33.94 33.55 33.80 1,280,000 +0.02(+0.06%)
Jul 11, 2005 33.49 33.80 33.33 33.78 1,382,800 +0.41(+1.23%)
Jul 08, 2005 33.06 33.48 32.95 33.37 645,900 +0.25(+0.75%)
Jul 07, 2005 32.90 33.17 32.67 33.12 1,100,900 -0.11(-0.33%)
Jul 06, 2005 33.44 33.50 33.17 33.23 852,600 -0.35(-1.04%)
Jul 05, 2005 33.14 33.69 33.00 33.58 764,400 +0.44(+1.33%)
Jul 01, 2005 33.19 33.49 32.95 33.14 989,500 -0.01(-0.03%)
Jun 30, 2005 33.59 33.62 33.03 33.15 1,007,800 -0.33(-0.99%)
Jun 29, 2005 33.35 33.62 33.12 33.48 924,400 +0.21(+0.63%)
Jun 28, 2005 32.86 33.35 32.81 33.27 1,019,200 +0.54(+1.65%)
Jun 27, 2005 32.75 32.89 32.67 32.73 958,500 -0.11(-0.33%)
Jun 24, 2005 32.79 32.97 32.71 32.84 1,284,600 -0.05(-0.15%)
Jun 23, 2005 33.23 33.42 32.86 32.89 973,600 -0.35(-1.05%)
Jun 22, 2005 33.47 33.60 33.16 33.24 958,300 -0.04(-0.12%)
Jun 21, 2005 33.45 33.52 33.22 33.28 836,900 -0.20(-0.60%)
Jun 20, 2005 33.25 33.52 33.04 33.48 738,100 +0.06(+0.18%)
Jun 17, 2005 33.21 33.46 32.97 33.42 1,937,500 +0.39(+1.18%)
Jun 16, 2005 33.22 33.22 32.89 33.03 796,600 -0.07(-0.21%)
Jun 15, 2005 33.03 33.25 32.91 33.10 1,082,300 +0.23(+0.70%)
Jun 14, 2005 32.75 32.99 32.74 32.87 631,700 +0.07(+0.21%)
Jun 13, 2005 32.71 32.93 32.53 32.80 725,500 +0.10(+0.31%)
Jun 10, 2005 32.94 32.94 32.51 32.70 835,000 -0.07(-0.21%)
Jun 09, 2005 32.71 32.96 32.61 32.77 791,600 -0.08(-0.24%)
Jun 08, 2005 32.89 33.10 32.76 32.85 1,007,400 +0.00(+0.00%)
Jun 07, 2005 32.97 33.28 32.68 32.85 1,638,800 -0.08(-0.24%)
Jun 06, 2005 32.93 32.94 32.65 32.93 784,800 +0.16(+0.49%)
Jun 03, 2005 32.86 33.17 32.70 32.77 1,069,500 -0.25(-0.76%)
Jun 02, 2005 32.98 33.22 32.76 33.02 1,005,000 -0.54(-1.61%)
Jun 01, 2005 32.67 33.56 32.53 33.56 1,676,400 +0.80(+2.44%)
May 31, 2005 32.82 32.97 32.57 32.76 1,393,700 -0.04(-0.12%)
May 27, 2005 32.99 32.99 32.70 32.80 537,400 -0.12(-0.36%)
May 26, 2005 32.89 32.96 32.60 32.92 1,369,600 -0.10(-0.30%)
May 25, 2005 33.06 33.10 32.77 33.02 1,095,200 -0.03(-0.09%)
May 24, 2005 33.17 33.23 32.87 33.05 1,286,500 -0.29(-0.87%)
May 23, 2005 33.32 33.45 33.22 33.34 1,352,200 +0.02(+0.06%)
May 20, 2005 33.29 33.39 32.97 33.32 1,435,200 +0.13(+0.39%)
May 19, 2005 33.37 33.39 32.91 33.19 732,300 -0.21(-0.63%)
May 18, 2005 33.05 33.44 33.05 33.40 1,272,100 +0.55(+1.67%)
May 17, 2005 32.55 32.93 32.41 32.85 1,237,800 +0.15(+0.46%)
May 16, 2005 32.18 32.75 32.13 32.70 1,161,800 +0.64(+2.00%)
May 13, 2005 32.36 32.36 31.88 32.06 1,553,100 -0.22(-0.68%)
May 12, 2005 32.50 32.82 32.14 32.28 1,512,300 -0.32(-0.98%)
May 11, 2005 32.65 32.79 32.42 32.60 1,532,500 +0.00(+0.00%)
May 10, 2005 32.90 32.98 32.53 32.60 1,356,400 -0.37(-1.12%)
May 09, 2005 32.97 33.10 32.83 32.97 1,297,100 +0.01(+0.03%)
May 06, 2005 33.25 33.29 32.74 32.96 1,164,500 -0.24(-0.72%)
May 05, 2005 33.53 33.68 32.99 33.20 1,433,700 -0.48(-1.43%)
May 04, 2005 33.06 33.80 32.87 33.68 1,609,600 +0.63(+1.91%)
May 03, 2005 33.34 33.46 32.86 33.05 1,610,300 -0.29(-0.87%)
May 02, 2005 33.16 33.49 32.93 33.34 958,400 +0.18(+0.54%)
Apr 29, 2005 32.62 33.20 32.39 33.16 1,223,200 +0.59(+1.81%)
Apr 28, 2005 32.97 33.04 32.54 32.57 1,068,100 -0.40(-1.21%)
Apr 27, 2005 32.55 33.12 32.31 32.97 1,396,600 +0.28(+0.86%)
Apr 26, 2005 32.85 32.98 32.67 32.69 1,197,500 -0.27(-0.82%)
Apr 25, 2005 32.78 33.01 32.58 32.96 1,362,900 +0.25(+0.76%)
Apr 22, 2005 32.56 32.91 32.46 32.71 1,519,900 +0.15(+0.46%)
Apr 21, 2005 32.48 32.74 31.76 32.56 2,316,900 +0.09(+0.28%)
Apr 20, 2005 32.94 32.96 32.44 32.47 1,655,600 -0.58(-1.75%)
Apr 19, 2005 33.20 33.33 32.97 33.05 1,952,700 +0.26(+0.79%)
Apr 18, 2005 32.29 32.88 32.15 32.79 1,826,900 +0.52(+1.61%)
Apr 15, 2005 31.90 33.40 31.85 32.27 3,320,300 +0.75(+2.38%)
Apr 14, 2005 32.06 32.17 31.52 31.52 1,924,200 -0.64(-1.99%)
Apr 13, 2005 32.30 32.38 32.05 32.16 1,489,400 -0.18(-0.56%)
Apr 12, 2005 31.88 32.54 31.66 32.34 1,599,600 +0.38(+1.19%)
Apr 11, 2005 31.91 32.15 31.82 31.96 1,188,000 -0.02(-0.06%)
Apr 08, 2005 32.20 32.28 31.93 31.98 892,700 -0.21(-0.65%)
Apr 07, 2005 32.15 32.37 32.03 32.19 887,100 +0.00(+0.00%)
Apr 06, 2005 31.94 32.31 31.90 32.19 1,250,200 +0.44(+1.39%)
Apr 05, 2005 31.98 32.23 31.75 31.75 1,382,100 -0.24(-0.75%)
Apr 04, 2005 32.18 32.35 31.74 31.99 1,819,900 -0.02(-0.06%)
Apr 01, 2005 32.78 32.95 31.86 32.01 2,079,300 -0.44(-1.36%)
Mar 31, 2005 32.36 32.65 32.23 32.45 1,530,300 +0.20(+0.62%)
Mar 30, 2005 31.75 32.34 31.54 32.25 1,197,600 +0.65(+2.06%)
Mar 29, 2005 31.63 32.00 31.57 31.60 1,336,600 -0.15(-0.47%)
Mar 28, 2005 31.70 32.00 31.65 31.75 1,149,500 +0.26(+0.83%)
Mar 24, 2005 31.88 31.92 31.49 31.49 1,242,000 +0.01(+0.03%)
Mar 23, 2005 31.06 31.75 31.00 31.48 2,488,100 -0.21(-0.66%)
Mar 22, 2005 32.17 32.40 31.63 31.69 1,175,900 -0.55(-1.71%)
Mar 21, 2005 32.40 32.47 31.94 32.24 1,298,800 -0.16(-0.49%)
Mar 18, 2005 32.65 32.77 32.16 32.40 2,368,300 -0.10(-0.31%)
Mar 17, 2005 32.67 32.67 32.28 32.50 982,400 -0.01(-0.03%)
Mar 16, 2005 33.04 33.04 32.40 32.51 1,553,300 -0.52(-1.57%)
Mar 15, 2005 33.20 33.28 32.89 33.03 1,137,000 -0.02(-0.06%)
Mar 14, 2005 32.81 33.13 32.71 33.05 1,306,000 +0.23(+0.70%)
Mar 11, 2005 33.25 33.28 32.70 32.82 1,158,200 -0.38(-1.14%)
Mar 10, 2005 33.19 33.32 32.88 33.20 1,455,800 +0.01(+0.03%)
Mar 09, 2005 33.75 33.77 33.18 33.19 1,178,100 -0.75(-2.21%)
Mar 08, 2005 33.89 34.01 33.57 33.94 1,047,600 -0.10(-0.29%)
Mar 07, 2005 33.89 34.05 33.85 34.04 1,241,300 +0.19(+0.56%)
Mar 04, 2005 33.57 33.89 33.54 33.85 1,024,800 +0.38(+1.14%)
Mar 03, 2005 33.46 33.65 33.27 33.47 1,121,100 -0.03(-0.09%)
Mar 02, 2005 33.00 33.55 32.85 33.50 1,624,300 +0.27(+0.81%)
Mar 01, 2005 32.94 33.25 32.88 33.23 1,990,700 +0.23(+0.70%)
Feb 28, 2005 32.93 33.05 32.67 33.00 1,278,200 +0.06(+0.18%)
Feb 25, 2005 32.68 33.05 32.46 32.94 1,271,800 +0.01(+0.03%)
Feb 24, 2005 32.49 33.01 32.47 32.93 1,488,300 +0.42(+1.29%)
Feb 23, 2005 32.15 32.63 32.11 32.51 1,539,900 +0.26(+0.81%)
Feb 22, 2005 32.71 32.80 32.23 32.25 1,474,200 -0.68(-2.06%)
Feb 18, 2005 33.51 33.51 32.93 32.93 1,290,300 -0.49(-1.47%)
Feb 17, 2005 33.50 33.52 32.86 33.42 1,850,500 -0.24(-0.71%)
Feb 16, 2005 33.94 33.94 33.63 33.66 1,411,800 -0.20(-0.59%)
Feb 15, 2005 33.89 33.89 33.65 33.86 1,299,300 +0.09(+0.27%)
Feb 14, 2005 33.84 33.84 33.61 33.77 1,372,500 -0.02(-0.06%)
Feb 11, 2005 33.97 33.97 33.66 33.79 1,935,700 -0.11(-0.32%)
Feb 10, 2005 33.85 33.95 33.65 33.90 1,508,500 +0.13(+0.38%)
Feb 09, 2005 33.90 33.98 33.70 33.77 1,313,000 -0.18(-0.53%)
Feb 08, 2005 33.87 33.99 33.76 33.95 915,300 +0.00(+0.00%)
Feb 07, 2005 33.78 34.00 33.75 33.95 983,400 +0.03(+0.09%)
Feb 04, 2005 33.71 33.92 33.50 33.92 1,581,200 +0.29(+0.86%)
Feb 03, 2005 33.61 33.80 33.48 33.63 1,382,400 +0.02(+0.06%)
Feb 02, 2005 33.70 33.79 33.42 33.61 1,820,400 -0.11(-0.33%)
Feb 01, 2005 33.42 33.87 33.26 33.72 2,499,500 +0.30(+0.90%)
Jan 31, 2005 33.10 33.44 33.01 33.42 1,974,500 +0.72(+2.20%)
Jan 28, 2005 33.03 33.05 32.32 32.70 1,946,800 -0.23(-0.70%)
Jan 27, 2005 32.85 33.22 32.72 32.93 2,025,500 -0.23(-0.69%)
Jan 26, 2005 33.20 33.33 33.04 33.16 1,929,000 -0.04(-0.12%)
Jan 25, 2005 33.34 33.49 33.10 33.20 2,604,900 +0.22(+0.67%)
Jan 24, 2005 32.93 33.45 32.80 32.98 2,481,200 +0.45(+1.38%)
Jan 21, 2005 32.01 33.00 31.89 32.53 4,111,400 +0.83(+2.62%)
Jan 20, 2005 31.50 31.85 31.50 31.70 1,594,800 -0.03(-0.09%)
Jan 19, 2005 31.60 31.91 31.60 31.73 1,048,900 -0.22(-0.69%)
Jan 18, 2005 31.71 31.98 31.13 31.95 2,031,400 +0.26(+0.82%)
Jan 14, 2005 31.62 31.76 31.30 31.69 1,963,800 +0.02(+0.06%)
Jan 13, 2005 31.90 32.02 31.58 31.67 1,122,200 -0.43(-1.34%)
Jan 12, 2005 32.32 32.33 32.01 32.10 1,458,000 -0.23(-0.71%)
Jan 11, 2005 32.30 32.43 32.03 32.33 1,317,300 +0.03(+0.09%)
Jan 10, 2005 32.37 32.49 32.10 32.30 1,446,800 -0.15(-0.46%)
Jan 07, 2005 32.83 32.89 32.44 32.45 1,545,900 -0.33(-1.01%)
Jan 06, 2005 32.95 33.19 32.73 32.78 1,566,500 -0.30(-0.91%)
Jan 05, 2005 33.43 33.47 33.06 33.08 1,042,900 -0.22(-0.66%)
Jan 04, 2005 33.36 33.49 32.97 33.30 1,676,000 -0.14(-0.42%)
Jan 03, 2005 33.89 34.02 33.34 33.44 1,438,400 -0.46(-1.36%)
Dec 31, 2004 33.79 34.07 33.68 33.90 834,900 +0.08(+0.24%)
Dec 30, 2004 33.86 33.99 33.75 33.82 655,900 -0.13(-0.38%)
Dec 29, 2004 34.09 34.09 33.90 33.95 510,800 -0.05(-0.15%)
Dec 28, 2004 34.05 34.19 33.81 34.00 501,300 +0.20(+0.59%)
Dec 27, 2004 33.94 34.10 33.74 33.80 467,600 -0.14(-0.41%)
Dec 23, 2004 34.11 34.11 33.70 33.94 667,400 -0.06(-0.18%)
Dec 22, 2004 34.00 34.24 33.88 34.00 993,600 -0.13(-0.38%)
Dec 21, 2004 33.80 34.13 33.69 34.13 1,407,200 +0.62(+1.85%)
Dec 20, 2004 33.65 33.96 33.50 33.51 1,753,900 +0.24(+0.72%)
Dec 17, 2004 32.82 33.27 32.79 33.27 1,717,000 +0.18(+0.54%)
Dec 16, 2004 33.28 33.28 32.87 33.09 1,079,200 -0.13(-0.39%)
Dec 15, 2004 33.43 33.43 33.06 33.22 968,900 -0.06(-0.18%)
Dec 14, 2004 33.50 33.51 33.10 33.28 1,146,100 -0.01(-0.03%)
Dec 13, 2004 33.28 33.41 33.01 33.29 901,400 +0.31(+0.94%)
Dec 10, 2004 33.45 33.45 32.69 32.98 935,700 +0.11(+0.33%)
Dec 09, 2004 33.05 33.10 32.66 32.87 910,600 -0.15(-0.45%)
Dec 08, 2004 33.11 33.19 32.86 33.02 1,018,700 +0.15(+0.46%)
Dec 07, 2004 33.65 33.68 32.84 32.87 1,114,700 -0.64(-1.91%)
Dec 06, 2004 33.51 33.63 33.39 33.51 796,500 -0.02(-0.06%)
Dec 03, 2004 33.80 33.80 33.21 33.53 1,557,100 -0.27(-0.80%)
Dec 02, 2004 33.89 33.96 33.67 33.80 772,600 -0.13(-0.38%)
Dec 01, 2004 33.53 33.94 33.38 33.93 1,023,600 +0.64(+1.92%)
Nov 30, 2004 33.32 33.40 32.97 33.29 1,266,100 +0.02(+0.06%)
Nov 29, 2004 33.22 33.44 33.00 33.27 1,086,600 +0.06(+0.18%)
Nov 26, 2004 33.09 33.41 33.09 33.21 368,900 -0.34(-1.01%)
Nov 24, 2004 33.54 33.73 33.42 33.55 808,000 +0.02(+0.06%)
Nov 23, 2004 33.72 33.75 33.23 33.53 835,000 -0.12(-0.36%)
Nov 22, 2004 33.40 33.65 33.10 33.65 999,500 +0.45(+1.36%)
Nov 19, 2004 33.66 33.66 32.94 33.20 1,046,600 -0.46(-1.37%)
Nov 18, 2004 34.11 34.14 33.55 33.66 960,200 -0.34(-1.00%)
Nov 17, 2004 34.08 34.20 33.87 34.00 693,600 +0.09(+0.27%)
Nov 16, 2004 34.26 34.30 33.85 33.91 553,000 -0.34(-0.99%)
Nov 15, 2004 34.20 34.33 34.03 34.25 798,200 +0.01(+0.03%)
Nov 12, 2004 33.96 34.25 33.71 34.24 760,100 +0.41(+1.21%)
Nov 11, 2004 33.77 33.84 33.52 33.83 717,200 +0.22(+0.65%)
Nov 10, 2004 33.76 33.77 33.56 33.61 702,600 +0.05(+0.15%)
Nov 09, 2004 33.67 33.82 33.51 33.56 784,100 -0.04(-0.12%)
Nov 08, 2004 33.20 33.75 33.20 33.60 1,986,000 -0.27(-0.80%)
Nov 05, 2004 34.50 34.50 33.75 33.87 1,790,900 -0.59(-1.71%)
Nov 04, 2004 33.70 34.49 33.52 34.46 1,452,700 +0.76(+2.26%)
Nov 03, 2004 33.85 33.85 33.50 33.70 830,600 +0.31(+0.93%)
Nov 02, 2004 33.30 33.78 33.15 33.39 1,466,800 +0.00(+0.00%)
Nov 01, 2004 33.72 33.72 33.30 33.39 934,200 -0.20(-0.60%)
Oct 29, 2004 33.37 33.64 33.33 33.59 972,800 +0.08(+0.24%)
Oct 28, 2004 33.13 33.57 33.13 33.51 873,700 +0.10(+0.30%)
Oct 27, 2004 33.02 33.45 32.85 33.41 1,071,800 +0.24(+0.72%)
Oct 26, 2004 32.87 33.20 32.70 33.17 1,346,100 +0.44(+1.34%)
Oct 25, 2004 32.29 32.77 32.00 32.73 1,552,100 +0.46(+1.43%)
Oct 22, 2004 32.44 32.47 32.19 32.27 1,010,700 +0.01(+0.03%)
Oct 21, 2004 32.30 32.62 31.96 32.26 1,214,300 +0.04(+0.12%)
Oct 20, 2004 32.33 32.38 31.91 32.22 1,173,800 -0.11(-0.34%)
Oct 19, 2004 32.82 32.89 32.17 32.33 1,382,600 -0.49(-1.49%)
Oct 18, 2004 32.65 32.89 32.39 32.82 1,863,700 +0.44(+1.36%)
Oct 15, 2004 31.70 32.58 31.67 32.38 1,948,900 +0.99(+3.15%)
Oct 14, 2004 31.65 31.91 31.39 31.39 1,388,800 -0.16(-0.51%)
Oct 13, 2004 31.83 31.83 31.35 31.55 844,700 -0.13(-0.41%)
Oct 12, 2004 31.75 31.81 31.47 31.68 1,269,000 -0.21(-0.66%)
Oct 11, 2004 31.91 31.92 31.79 31.89 593,600 +0.08(+0.25%)
Oct 08, 2004 31.60 31.94 31.55 31.81 797,400 +0.12(+0.38%)
Oct 07, 2004 31.80 31.94 31.64 31.69 1,144,800 -0.26(-0.81%)
Oct 06, 2004 31.85 31.98 31.70 31.95 687,100 +0.11(+0.35%)
Oct 05, 2004 31.71 31.93 31.53 31.84 565,100 +0.08(+0.25%)
Oct 04, 2004 31.98 31.98 31.73 31.76 624,300 -0.02(-0.06%)
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.