Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 31.60 31.89 31.45 31.78 894,100 +0.18(+0.57%)
Sep 30, 2004 31.28 31.90 31.08 31.60 1,566,400 +0.53(+1.71%)
Sep 29, 2004 31.00 31.07 30.82 31.07 801,700 -0.06(-0.19%)
Sep 28, 2004 31.14 31.25 30.91 31.13 562,100 +0.17(+0.55%)
Sep 27, 2004 31.13 31.25 30.88 30.96 630,200 -0.15(-0.48%)
Sep 24, 2004 30.93 31.21 30.90 31.11 541,900 +0.14(+0.45%)
Sep 23, 2004 31.32 31.32 30.84 30.97 842,300 -0.32(-1.02%)
Sep 22, 2004 31.46 31.48 31.23 31.29 792,800 -0.32(-1.01%)
Sep 21, 2004 31.65 31.66 31.36 31.61 1,030,800 +0.07(+0.22%)
Sep 20, 2004 31.83 31.88 31.45 31.54 697,400 -0.39(-1.22%)
Sep 17, 2004 31.93 31.98 31.76 31.93 1,061,800 +0.14(+0.44%)
Sep 16, 2004 31.75 31.84 31.67 31.79 951,600 +0.18(+0.57%)
Sep 15, 2004 31.85 31.89 31.61 31.61 795,800 -0.11(-0.35%)
Sep 14, 2004 31.55 31.77 31.55 31.72 1,090,700 +0.06(+0.19%)
Sep 13, 2004 31.51 31.67 31.35 31.66 959,200 +0.23(+0.73%)
Sep 10, 2004 31.45 31.48 31.20 31.43 753,000 -0.03(-0.10%)
Sep 09, 2004 31.40 31.53 31.37 31.46 993,400 +0.12(+0.38%)
Sep 08, 2004 31.51 31.53 31.32 31.34 863,500 -0.21(-0.67%)
Sep 07, 2004 31.60 31.74 31.49 31.55 1,116,800 +0.10(+0.32%)
Sep 03, 2004 31.50 31.53 31.35 31.45 633,300 -0.03(-0.10%)
Sep 02, 2004 31.25 31.49 31.15 31.48 550,400 +0.17(+0.54%)
Sep 01, 2004 31.30 31.49 31.07 31.31 737,800 -0.04(-0.13%)
Aug 31, 2004 31.25 31.35 31.06 31.35 927,100 +0.22(+0.71%)
Aug 30, 2004 31.50 31.55 31.07 31.13 1,051,700 -0.38(-1.21%)
Aug 27, 2004 31.77 31.77 31.48 31.51 916,300 -0.43(-1.35%)
Aug 26, 2004 31.66 32.02 31.56 31.94 1,399,100 +0.24(+0.76%)
Aug 25, 2004 31.47 31.74 31.37 31.70 767,100 +0.26(+0.83%)
Aug 24, 2004 31.31 31.48 31.24 31.44 696,000 +0.12(+0.38%)
Aug 23, 2004 31.25 31.50 31.21 31.32 749,800 +0.07(+0.22%)
Aug 20, 2004 30.98 31.26 30.88 31.25 958,800 +0.28(+0.90%)
Aug 19, 2004 30.93 31.09 30.69 30.97 1,022,700 -0.13(-0.42%)
Aug 18, 2004 30.78 31.13 30.72 31.10 1,071,900 +0.33(+1.07%)
Aug 17, 2004 30.74 31.00 30.63 30.77 1,188,300 +0.16(+0.52%)
Aug 16, 2004 30.25 30.61 30.20 30.61 1,052,900 +0.33(+1.09%)
Aug 13, 2004 30.33 30.42 30.09 30.28 920,100 -0.16(-0.53%)
Aug 12, 2004 30.34 30.60 30.27 30.44 1,070,300 -0.06(-0.20%)
Aug 11, 2004 30.00 30.50 29.89 30.50 1,691,200 +0.51(+1.70%)
Aug 10, 2004 29.90 30.06 29.76 29.99 1,011,800 +0.24(+0.81%)
Aug 09, 2004 29.75 29.92 29.65 29.75 765,800 +0.00(+0.00%)
Aug 06, 2004 29.82 30.10 29.69 29.75 1,008,900 -0.31(-1.03%)
Aug 05, 2004 30.33 30.51 29.98 30.06 906,600 -0.34(-1.12%)
Aug 04, 2004 30.25 30.45 30.07 30.40 1,069,100 +0.10(+0.33%)
Aug 03, 2004 30.37 30.47 30.21 30.30 1,039,500 -0.20(-0.66%)
Aug 02, 2004 30.10 30.54 29.95 30.50 1,351,900 +0.32(+1.06%)
Jul 30, 2004 30.52 30.54 29.98 30.18 1,837,800 -0.28(-0.92%)
Jul 29, 2004 30.09 30.60 30.05 30.46 1,304,400 +0.37(+1.23%)
Jul 28, 2004 30.00 30.20 29.81 30.09 1,085,500 +0.01(+0.03%)
Jul 27, 2004 29.80 30.14 29.80 30.08 1,497,200 +0.48(+1.62%)
Jul 26, 2004 29.35 29.72 29.35 29.60 1,409,900 +0.27(+0.92%)
Jul 23, 2004 29.38 29.38 29.16 29.33 867,000 -0.05(-0.17%)
Jul 22, 2004 29.28 29.46 29.00 29.38 1,223,300 -0.06(-0.20%)
Jul 21, 2004 29.93 29.95 29.36 29.44 905,000 -0.29(-0.98%)
Jul 20, 2004 29.50 29.83 29.27 29.73 1,345,300 +0.33(+1.12%)
Jul 19, 2004 29.30 29.54 29.08 29.40 1,046,400 +0.31(+1.07%)
Jul 16, 2004 29.97 29.97 29.04 29.09 1,336,400 -0.36(-1.22%)
Jul 15, 2004 29.30 29.48 29.01 29.45 1,590,500 +0.19(+0.65%)
Jul 14, 2004 29.30 29.61 29.14 29.26 1,032,900 -0.29(-0.98%)
Jul 13, 2004 29.80 29.83 29.48 29.55 1,186,800 -0.09(-0.30%)
Jul 12, 2004 29.47 29.71 29.44 29.64 948,900 +0.23(+0.78%)
Jul 09, 2004 29.68 29.71 29.41 29.41 891,900 -0.12(-0.41%)
Jul 08, 2004 29.87 29.98 29.53 29.53 804,400 -0.34(-1.14%)
Jul 07, 2004 29.52 29.96 29.52 29.87 1,125,500 +0.29(+0.98%)
Jul 06, 2004 29.74 29.85 29.58 29.58 783,200 -0.16(-0.54%)
Jul 02, 2004 29.77 29.93 29.68 29.74 1,018,300 +0.07(+0.24%)
Jul 01, 2004 29.90 30.00 29.58 29.67 1,309,700 -0.22(-0.74%)
Jun 30, 2004 29.74 29.99 29.66 29.89 2,218,900 +0.32(+1.08%)
Jun 29, 2004 29.92 29.92 29.57 29.57 1,184,200 -0.34(-1.14%)
Jun 28, 2004 30.15 30.34 29.91 29.91 1,306,500 -0.09(-0.30%)
Jun 25, 2004 30.30 30.39 30.00 30.00 1,861,300 -0.20(-0.66%)
Jun 24, 2004 30.42 30.58 30.20 30.20 1,289,300 -0.15(-0.49%)
Jun 23, 2004 30.32 30.48 30.09 30.35 1,178,400 +0.06(+0.20%)
Jun 22, 2004 30.09 30.43 30.03 30.29 1,728,700 +0.30(+1.00%)
Jun 21, 2004 30.05 30.27 29.90 29.99 1,233,100 +0.04(+0.13%)
Jun 18, 2004 30.00 30.19 29.76 29.95 1,960,700 -0.05(-0.17%)
Jun 17, 2004 30.00 30.17 29.75 30.00 1,163,400 +0.00(+0.00%)
Jun 16, 2004 30.37 30.37 29.99 30.00 1,712,700 -0.21(-0.70%)
Jun 15, 2004 30.38 30.64 30.08 30.21 2,145,200 +0.18(+0.60%)
Jun 14, 2004 30.61 30.61 30.03 30.03 1,355,000 -0.58(-1.89%)
Jun 10, 2004 30.66 30.66 30.43 30.61 1,150,400 +0.22(+0.72%)
Jun 09, 2004 30.90 30.93 30.36 30.39 1,423,800 -0.51(-1.65%)
Jun 08, 2004 30.92 31.00 30.76 30.90 1,239,000 -0.13(-0.42%)
Jun 07, 2004 30.65 31.05 30.65 31.03 941,300 +0.50(+1.64%)
Jun 04, 2004 30.70 30.73 30.45 30.53 1,611,100 +0.14(+0.46%)
Jun 03, 2004 30.85 30.86 30.38 30.39 2,368,800 -0.46(-1.49%)
Jun 02, 2004 31.00 31.04 30.84 30.85 2,160,000 -0.15(-0.48%)
Jun 01, 2004 31.10 31.30 30.81 31.00 2,126,600 -0.41(-1.31%)
May 28, 2004 31.00 31.47 30.80 31.41 1,412,300 +0.02(+0.06%)
May 27, 2004 32.15 32.22 31.30 31.39 2,669,600 -0.85(-2.64%)
May 26, 2004 31.65 32.27 31.60 32.24 2,077,000 +0.42(+1.32%)
May 25, 2004 31.45 31.84 31.23 31.82 1,260,300 +0.41(+1.31%)
May 24, 2004 31.54 31.75 31.21 31.41 1,424,000 -0.11(-0.35%)
May 21, 2004 31.15 31.78 31.02 31.52 2,523,600 +0.56(+1.81%)
May 20, 2004 30.57 31.27 30.48 30.96 1,755,100 +0.33(+1.08%)
May 19, 2004 30.95 31.30 30.62 30.63 1,780,200 -0.04(-0.13%)
May 18, 2004 30.00 30.77 30.00 30.67 1,967,600 +0.73(+2.44%)
May 17, 2004 30.17 30.18 29.78 29.94 1,297,600 -0.41(-1.35%)
May 14, 2004 30.00 30.53 30.00 30.35 1,535,200 +0.23(+0.76%)
May 13, 2004 29.80 30.38 29.74 30.12 2,264,800 +0.20(+0.67%)
May 12, 2004 29.11 30.01 29.11 29.92 1,680,400 +0.65(+2.22%)
May 11, 2004 29.26 29.50 29.13 29.27 2,248,900 -0.10(-0.34%)
May 10, 2004 29.41 29.62 29.04 29.37 1,844,800 -0.15(-0.51%)
May 07, 2004 30.00 30.09 29.40 29.52 1,904,500 -0.56(-1.86%)
May 06, 2004 30.18 30.35 29.85 30.08 1,870,900 -0.40(-1.31%)
May 05, 2004 30.31 30.62 30.31 30.48 2,042,700 +0.33(+1.09%)
May 04, 2004 30.00 30.41 29.86 30.15 1,726,500 +0.01(+0.03%)
May 03, 2004 29.74 30.15 29.60 30.14 1,663,000 +0.44(+1.48%)
Apr 30, 2004 29.72 29.91 29.61 29.70 1,149,200 +0.01(+0.03%)
Apr 29, 2004 29.86 30.13 29.57 29.69 1,486,800 -0.01(-0.03%)
Apr 28, 2004 29.92 29.92 29.61 29.70 1,659,800 -0.28(-0.93%)
Apr 27, 2004 30.20 30.53 29.89 29.98 1,272,000 +0.00(+0.00%)
Apr 26, 2004 30.14 30.33 29.90 29.98 1,164,100 -0.16(-0.53%)
Apr 23, 2004 30.08 30.21 29.79 30.14 1,510,200 -0.06(-0.20%)
Apr 22, 2004 29.56 30.38 29.47 30.20 1,949,300 +0.50(+1.68%)
Apr 21, 2004 29.34 29.97 29.29 29.70 2,150,500 +0.27(+0.92%)
Apr 20, 2004 29.26 29.75 29.21 29.43 1,902,200 +0.16(+0.55%)
Apr 19, 2004 29.38 29.50 29.05 29.27 1,640,900 +0.01(+0.03%)
Apr 16, 2004 29.20 29.66 28.94 29.26 2,235,500 +0.63(+2.20%)
Apr 15, 2004 28.90 29.55 28.23 28.63 2,712,500 +0.20(+0.70%)
Apr 14, 2004 28.64 28.97 28.27 28.43 1,770,400 -0.45(-1.56%)
Apr 13, 2004 29.63 29.63 28.76 28.88 1,914,200 -0.58(-1.97%)
Apr 12, 2004 29.59 29.81 29.31 29.46 1,172,100 -0.07(-0.24%)
Apr 08, 2004 29.80 29.90 29.47 29.53 1,061,500 -0.15(-0.51%)
Apr 07, 2004 29.86 29.89 29.55 29.68 1,314,700 -0.22(-0.74%)
Apr 06, 2004 29.60 29.98 29.60 29.90 1,699,800 +0.09(+0.30%)
Apr 05, 2004 29.73 29.81 29.39 29.81 2,148,800 +0.08(+0.27%)
Apr 02, 2004 30.65 30.66 29.50 29.73 2,843,100 -0.73(-2.40%)
Apr 01, 2004 30.47 30.59 30.29 30.46 1,500,700 +0.17(+0.56%)
Mar 31, 2004 30.23 30.46 30.02 30.29 2,056,200 +0.19(+0.63%)
Mar 30, 2004 30.15 30.27 30.01 30.10 1,736,000 +0.05(+0.17%)
Mar 29, 2004 30.06 30.25 29.99 30.05 1,667,800 +0.18(+0.60%)
Mar 26, 2004 30.30 30.31 29.87 29.87 1,789,700 -0.53(-1.74%)
Mar 25, 2004 30.03 30.47 29.90 30.40 1,036,100 +0.47(+1.57%)
Mar 24, 2004 30.18 30.20 29.79 29.93 1,256,600 -0.22(-0.73%)
Mar 23, 2004 30.35 30.40 30.11 30.15 1,091,900 +0.00(+0.00%)
Mar 22, 2004 30.45 30.59 30.03 30.15 1,073,200 -0.50(-1.63%)
Mar 19, 2004 31.21 31.23 30.57 30.65 1,573,000 -0.55(-1.76%)
Mar 18, 2004 31.49 31.49 30.99 31.20 1,318,200 -0.29(-0.92%)
Mar 17, 2004 31.29 31.56 31.27 31.49 940,800 +0.32(+1.03%)
Mar 16, 2004 30.86 31.27 30.76 31.17 1,321,600 +0.62(+2.03%)
Mar 15, 2004 31.69 31.69 30.41 30.55 1,671,600 -0.76(-2.43%)
Mar 12, 2004 31.01 31.39 30.95 31.31 1,370,600 +0.50(+1.62%)
Mar 11, 2004 31.35 31.69 30.60 30.81 2,238,800 -0.73(-2.31%)
Mar 10, 2004 32.31 32.31 31.40 31.54 1,726,700 -0.67(-2.08%)
Mar 09, 2004 32.50 32.50 31.92 32.21 1,798,500 -0.29(-0.89%)
Mar 08, 2004 32.78 32.89 32.48 32.50 1,146,500 -0.44(-1.34%)
Mar 05, 2004 32.43 33.23 32.43 32.94 1,432,900 +0.26(+0.80%)
Mar 04, 2004 32.55 32.74 32.38 32.68 946,800 +0.04(+0.12%)
Mar 03, 2004 32.19 32.70 32.14 32.64 1,219,900 +0.38(+1.18%)
Mar 02, 2004 32.41 32.71 32.26 32.26 1,124,200 -0.29(-0.89%)
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.