Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 79.00 79.75 78.57 79.67 3,692,800 +0.63(+0.80%)
Aug 30, 2005 78.33 79.30 78.05 79.04 3,277,400 +0.69(+0.88%)
Aug 29, 2005 76.93 78.50 76.84 78.35 2,696,600 +0.62(+0.80%)
Aug 26, 2005 78.55 78.58 77.30 77.73 3,178,600 -0.77(-0.98%)
Aug 25, 2005 77.10 78.60 76.81 78.50 2,994,400 +1.79(+2.33%)
Aug 24, 2005 77.59 77.85 76.71 76.71 2,295,200 -0.88(-1.13%)
Aug 23, 2005 78.00 78.41 77.59 77.59 2,179,400 -0.18(-0.23%)
Aug 22, 2005 77.90 78.70 77.51 77.77 2,523,600 +0.20(+0.26%)
Aug 19, 2005 77.80 78.03 77.20 77.57 2,548,400 -0.04(-0.05%)
Aug 18, 2005 77.81 78.61 77.37 77.61 3,612,600 -0.12(-0.15%)
Aug 17, 2005 78.20 78.20 77.04 77.73 2,925,600 -0.76(-0.97%)
Aug 16, 2005 79.15 79.30 78.34 78.49 1,757,000 -0.76(-0.96%)
Aug 15, 2005 79.28 79.37 78.72 79.25 2,348,200 -0.23(-0.29%)
Aug 12, 2005 79.33 79.64 78.54 79.48 3,352,600 +0.21(+0.26%)
Aug 11, 2005 78.09 79.37 78.08 79.27 3,690,600 +1.17(+1.50%)
Aug 10, 2005 77.39 79.00 77.20 78.10 5,091,000 +1.11(+1.44%)
Aug 09, 2005 74.94 77.15 74.67 76.99 4,872,200 +2.11(+2.82%)
Aug 08, 2005 75.90 76.32 74.28 74.88 3,359,200 -0.67(-0.89%)
Aug 05, 2005 76.77 77.07 75.50 75.55 5,161,600 -1.22(-1.59%)
Aug 04, 2005 76.89 77.00 76.56 76.77 4,690,200 -0.12(-0.16%)
Aug 03, 2005 77.00 77.40 76.20 76.89 5,195,400 +0.01(+0.01%)
Aug 02, 2005 77.83 77.85 76.51 76.88 6,638,600 -0.92(-1.18%)
Aug 01, 2005 77.66 78.25 77.50 77.80 5,722,600 +0.40(+0.52%)
Jul 29, 2005 78.45 78.87 77.20 77.40 5,881,200 -1.00(-1.28%)
Jul 28, 2005 75.25 79.01 75.06 78.40 11,169,000 +3.78(+5.07%)
Jul 27, 2005 76.15 76.57 74.55 74.62 6,612,200 -1.18(-1.56%)
Jul 26, 2005 76.01 76.15 75.17 75.80 6,639,600 -0.21(-0.28%)
Jul 25, 2005 76.35 76.85 75.35 76.01 4,665,000 -0.44(-0.58%)
Jul 22, 2005 76.40 77.61 76.21 76.45 4,723,600 -0.11(-0.14%)
Jul 21, 2005 76.55 77.76 75.36 76.56 7,154,000 -1.97(-2.51%)
Jul 20, 2005 78.50 79.10 77.74 78.53 4,327,400 -0.47(-0.59%)
Jul 19, 2005 81.55 81.69 78.00 79.00 8,880,400 -2.23(-2.75%)
Jul 18, 2005 81.38 81.72 80.57 81.23 2,231,800 -0.15(-0.18%)
Jul 15, 2005 80.70 81.72 80.22 81.38 3,267,600 +1.02(+1.27%)
Jul 14, 2005 82.50 82.51 79.80 80.36 5,035,000 -1.42(-1.74%)
Jul 13, 2005 82.25 83.00 80.30 81.78 4,873,600 -1.43(-1.72%)
Jul 12, 2005 83.91 84.08 81.64 83.21 3,818,200 -0.67(-0.80%)
Jul 11, 2005 84.95 84.98 83.60 83.88 2,686,400 -0.44(-0.52%)
Jul 08, 2005 84.01 84.60 83.75 84.32 2,724,800 +0.33(+0.39%)
Jul 07, 2005 83.20 84.18 82.19 83.99 3,406,000 +0.42(+0.50%)
Jul 06, 2005 84.20 85.89 83.19 83.57 6,290,800 -0.63(-0.75%)
Jul 05, 2005 82.00 84.31 82.00 84.20 3,207,000 +1.84(+2.23%)
Jul 01, 2005 82.84 83.12 81.91 82.36 1,920,800 -0.46(-0.56%)
Jun 30, 2005 84.35 84.46 82.60 82.82 3,184,000 -1.00(-1.19%)
Jun 29, 2005 83.87 84.70 83.60 83.82 3,722,600 +0.05(+0.06%)
Jun 28, 2005 82.70 83.88 82.55 83.77 2,937,800 +1.39(+1.69%)
Jun 27, 2005 82.16 82.70 81.85 82.38 3,844,800 +0.22(+0.27%)
Jun 24, 2005 83.00 83.49 82.15 82.16 5,143,000 -0.92(-1.11%)
Jun 23, 2005 84.20 84.35 83.08 83.08 4,035,000 -1.24(-1.47%)
Jun 22, 2005 85.50 86.47 84.32 84.32 4,935,000 -0.08(-0.09%)
Jun 21, 2005 85.08 85.80 84.28 84.40 3,563,400 -0.68(-0.80%)
Jun 20, 2005 83.06 85.22 83.00 85.08 3,834,400 +2.02(+2.43%)
Jun 17, 2005 83.85 83.85 82.99 83.06 3,973,000 +0.69(+0.84%)
Jun 16, 2005 83.15 83.92 81.80 82.37 4,737,400 -1.75(-2.08%)
Jun 15, 2005 83.65 84.56 82.96 84.12 3,595,400 +0.95(+1.14%)
Jun 14, 2005 82.66 83.46 82.36 83.17 2,903,200 +0.51(+0.62%)
Jun 13, 2005 81.00 82.66 80.98 82.66 2,812,200 +1.50(+1.85%)
Jun 10, 2005 82.52 84.47 80.81 81.16 2,651,000 -1.36(-1.65%)
Jun 09, 2005 80.60 82.52 80.40 82.52 4,428,000 +2.34(+2.92%)
Jun 08, 2005 81.25 81.75 79.80 80.18 4,294,600 -0.95(-1.17%)
Jun 07, 2005 79.55 81.43 79.34 81.13 4,148,600 +1.79(+2.26%)
Jun 06, 2005 79.50 79.64 78.92 79.34 2,091,000 -0.41(-0.51%)
Jun 03, 2005 79.15 79.81 79.09 79.75 3,479,600 +0.68(+0.86%)
Jun 02, 2005 78.25 79.19 78.14 79.07 2,669,200 +0.22(+0.28%)
Jun 01, 2005 77.80 78.97 77.66 78.85 2,645,600 +0.84(+1.08%)
May 31, 2005 78.23 78.80 77.00 78.01 2,999,600 -0.08(-0.10%)
May 27, 2005 78.10 78.54 77.82 78.09 2,203,000 -0.21(-0.27%)
May 26, 2005 76.97 78.49 76.70 78.30 3,336,200 +1.85(+2.42%)
May 25, 2005 76.97 77.02 75.75 76.45 2,424,600 -0.52(-0.68%)
May 24, 2005 76.70 77.18 76.10 76.97 2,868,000 +0.04(+0.05%)
May 23, 2005 75.89 76.97 75.20 76.93 3,732,400 +1.05(+1.38%)
May 20, 2005 75.25 76.11 74.35 75.88 3,564,600 +0.88(+1.17%)
May 19, 2005 74.17 75.03 73.61 75.00 3,699,400 +0.83(+1.12%)
May 18, 2005 75.50 76.51 73.76 74.17 7,294,200 -1.21(-1.61%)
May 17, 2005 75.25 75.39 74.60 75.38 3,628,000 -0.09(-0.12%)
May 16, 2005 74.20 75.50 74.00 75.47 4,136,200 +1.47(+1.99%)
May 13, 2005 76.40 76.40 73.03 74.00 4,523,400 -1.81(-2.39%)
May 12, 2005 77.25 78.22 75.73 75.81 4,254,000 -1.39(-1.80%)
May 11, 2005 77.25 77.45 76.16 77.20 4,221,600 -0.10(-0.13%)
May 10, 2005 77.20 78.48 76.85 77.30 3,896,600 -0.85(-1.09%)
May 09, 2005 76.95 78.30 76.25 78.15 3,886,400 +0.71(+0.92%)
May 06, 2005 77.02 77.85 76.58 77.44 2,474,800 +0.61(+0.79%)
May 05, 2005 76.62 77.48 76.17 76.83 2,855,800 +0.46(+0.60%)
May 04, 2005 76.28 77.24 75.77 76.37 3,993,200 +0.72(+0.95%)
May 03, 2005 74.70 76.02 74.40 75.65 5,913,200 +1.20(+1.61%)
May 02, 2005 73.51 75.03 72.97 74.45 5,143,200 +1.08(+1.47%)
Apr 29, 2005 72.00 73.51 71.05 73.37 4,124,600 +2.05(+2.87%)
Apr 28, 2005 74.00 74.00 70.99 71.32 5,425,600 -1.13(-1.56%)
Apr 27, 2005 69.40 72.79 68.63 72.45 5,735,400 +3.27(+4.73%)
Apr 26, 2005 70.20 71.22 69.18 69.18 2,231,000 -1.12(-1.59%)
Apr 25, 2005 70.30 70.86 69.61 70.30 2,582,800 +0.44(+0.63%)
Apr 22, 2005 69.79 70.64 69.00 69.86 2,624,800 -0.28(-0.40%)
Apr 21, 2005 70.00 70.15 68.83 70.14 3,717,200 +1.25(+1.81%)
Apr 20, 2005 70.80 71.27 68.66 68.89 3,642,400 -1.27(-1.81%)
Apr 19, 2005 70.50 70.50 69.54 70.16 4,925,200 +1.21(+1.75%)
Apr 18, 2005 70.75 71.10 67.39 68.95 5,815,400 -1.72(-2.43%)
Apr 15, 2005 70.00 72.76 68.50 70.67 11,183,200 -0.57(-0.80%)
Apr 14, 2005 75.01 75.01 70.76 71.24 10,309,600 -3.77(-5.03%)
Apr 13, 2005 77.07 77.24 74.80 75.01 4,034,400 -2.01(-2.61%)
Apr 12, 2005 76.07 77.17 75.37 77.02 3,226,800 +0.95(+1.25%)
Apr 11, 2005 75.38 76.35 75.05 76.07 3,173,600 +1.04(+1.39%)
Apr 08, 2005 76.32 76.36 74.81 75.03 2,416,200 -1.29(-1.69%)
Apr 07, 2005 75.25 76.52 75.00 76.32 4,409,600 +1.26(+1.68%)
Apr 06, 2005 75.25 75.69 74.86 75.06 3,363,200 +0.08(+0.11%)
Apr 05, 2005 74.90 75.20 74.56 74.98 3,726,400 +0.58(+0.78%)
Apr 04, 2005 74.40 74.79 73.90 74.40 3,324,000 +0.62(+0.84%)
Apr 01, 2005 75.20 76.08 73.17 73.78 3,886,800 -1.17(-1.56%)
Mar 31, 2005 75.45 75.46 74.55 74.95 3,622,200 -0.56(-0.74%)
Mar 30, 2005 73.05 75.57 72.41 75.51 5,066,600 +2.96(+4.08%)
Mar 29, 2005 74.05 74.68 72.26 72.55 4,442,000 -1.23(-1.67%)
Mar 28, 2005 72.95 74.12 72.50 73.78 3,721,800 +0.83(+1.14%)
Mar 24, 2005 72.40 73.12 72.07 72.95 3,446,800 +0.80(+1.11%)
Mar 23, 2005 74.07 74.07 71.85 72.15 5,703,800 -1.78(-2.41%)
Mar 22, 2005 73.68 75.11 73.68 73.93 3,203,600 +0.25(+0.34%)
Mar 21, 2005 74.00 74.48 72.81 73.68 4,345,000 -0.22(-0.30%)
Mar 18, 2005 75.38 75.42 73.00 73.90 7,701,800 -1.47(-1.95%)
Mar 17, 2005 75.10 75.53 73.71 75.37 3,934,600 +0.75(+1.01%)
Mar 16, 2005 75.60 75.65 73.87 74.62 4,288,000 -1.05(-1.39%)
Mar 15, 2005 74.85 75.91 74.56 75.67 5,145,400 +0.91(+1.22%)
Mar 14, 2005 74.65 75.12 73.98 74.76 4,086,600 -72.95(-49.39%)
Mar 11, 2005 149.85 150.35 147.12 147.71 6,120,800 -2.29(-1.53%)
Mar 10, 2005 150.94 152.98 149.26 150.00 5,810,000 -0.69(-0.46%)
Mar 09, 2005 152.99 153.23 149.96 150.69 5,224,800 -2.55(-1.66%)
Mar 08, 2005 153.50 153.84 152.21 153.24 5,143,600 -0.69(-0.45%)
Mar 07, 2005 153.57 154.67 152.24 153.93 6,066,000 +0.12(+0.08%)
Mar 04, 2005 150.60 153.89 150.60 153.81 5,185,600 +4.12(+2.75%)
Mar 03, 2005 151.61 152.75 149.22 149.69 6,823,200 -0.93(-0.62%)
Mar 02, 2005 147.80 151.05 147.32 150.62 7,796,800 +2.50(+1.69%)
Mar 01, 2005 145.80 149.75 145.78 148.12 7,816,400 +2.10(+1.44%)
Feb 28, 2005 145.15 146.50 144.50 146.02 6,100,000 +0.55(+0.38%)
Feb 25, 2005 143.45 145.80 142.08 145.47 7,380,000 +1.40(+0.97%)
Feb 24, 2005 140.85 144.36 140.65 144.07 7,052,800 +3.07(+2.18%)
Feb 23, 2005 136.49 141.00 136.49 141.00 6,061,600 +4.51(+3.30%)
Feb 22, 2005 140.00 140.15 136.00 136.49 7,261,200 -3.65(-2.60%)
Feb 18, 2005 140.84 141.74 139.52 140.14 5,197,200 -0.27(-0.19%)
Feb 17, 2005 140.55 140.84 139.51 140.41 4,013,200 -0.14(-0.10%)
Feb 16, 2005 137.67 140.79 137.30 140.55 6,838,000 +2.88(+2.09%)
Feb 15, 2005 135.84 138.63 135.68 137.67 6,248,400 +1.93(+1.42%)
Feb 14, 2005 133.87 135.82 133.51 135.74 6,720,400 +2.24(+1.68%)
Feb 11, 2005 134.40 135.04 133.31 133.50 9,006,800 -0.48(-0.36%)
Feb 10, 2005 134.75 135.92 133.10 133.98 15,467,200 +5.43(+4.22%)
Feb 09, 2005 129.50 130.24 128.04 128.55 4,571,200 -0.43(-0.33%)
Feb 08, 2005 129.25 130.40 128.78 128.98 4,002,800 -0.27(-0.21%)
Feb 07, 2005 129.50 130.25 127.59 129.25 5,429,600 -1.20(-0.92%)
Feb 04, 2005 130.85 131.40 130.00 130.45 5,264,800 -0.40(-0.31%)
Feb 03, 2005 130.65 131.25 129.89 130.85 5,346,400 +0.20(+0.15%)
Feb 02, 2005 130.99 131.65 129.67 130.65 6,450,800 -0.45(-0.34%)
Feb 01, 2005 127.45 131.50 127.11 131.10 6,132,400 +4.05(+3.19%)
Jan 31, 2005 126.85 127.84 126.50 127.05 4,149,600 +1.08(+0.86%)
Jan 28, 2005 125.50 126.70 125.13 125.97 3,939,600 -0.78(-0.62%)
Jan 27, 2005 125.00 127.22 124.75 126.75 3,672,800 +1.85(+1.48%)
Jan 26, 2005 124.40 125.24 123.94 124.90 4,466,800 +0.59(+0.47%)
Jan 25, 2005 126.15 126.45 123.85 124.31 5,268,800 -1.83(-1.45%)
Jan 24, 2005 127.70 127.75 125.77 126.14 3,795,600 -1.13(-0.89%)
Jan 21, 2005 126.70 129.00 126.41 127.27 6,406,400 +1.11(+0.88%)
Jan 20, 2005 127.85 128.84 125.29 126.16 6,586,400 -1.44(-1.13%)
Jan 19, 2005 128.15 129.12 127.27 127.60 4,879,200 +1.07(+0.85%)
Jan 18, 2005 127.20 127.50 126.25 126.53 6,742,400 -1.37(-1.07%)
Jan 14, 2005 128.17 128.99 127.68 127.90 5,261,200 -0.27(-0.21%)
Jan 13, 2005 126.95 128.99 126.94 128.17 6,777,600 +1.88(+1.49%)
Jan 12, 2005 125.50 126.85 124.78 126.29 5,779,200 +1.72(+1.38%)
Jan 11, 2005 126.03 126.42 124.07 124.57 5,212,800 -1.13(-0.90%)
Jan 10, 2005 124.92 126.97 124.48 125.70 6,071,600 +1.76(+1.42%)
Jan 07, 2005 123.50 125.00 122.21 123.94 5,314,800 +0.44(+0.36%)
Jan 06, 2005 122.00 124.48 121.10 123.50 4,973,200 +1.67(+1.37%)
Jan 05, 2005 120.70 123.27 120.56 121.83 7,191,200 +1.18(+0.98%)
Jan 04, 2005 123.00 124.22 119.70 120.65 7,233,200 -2.14(-1.74%)
Jan 03, 2005 124.20 124.75 122.08 122.79 6,419,600 -1.96(-1.57%)
Dec 31, 2004 124.60 125.84 124.55 124.75 3,363,200 -0.84(-0.67%)
Dec 30, 2004 125.90 126.40 125.59 125.59 2,376,800 -0.74(-0.59%)
Dec 29, 2004 125.85 126.88 125.67 126.33 2,621,200 +0.50(+0.40%)
Dec 28, 2004 124.70 125.92 124.50 125.83 3,368,800 +1.73(+1.39%)
Dec 27, 2004 124.68 125.00 123.66 124.10 2,803,600 -0.68(-0.54%)
Dec 23, 2004 125.35 125.38 123.35 124.78 3,214,000 -0.72(-0.57%)
Dec 22, 2004 124.50 125.50 123.94 125.50 4,562,000 +1.46(+1.18%)
Dec 21, 2004 123.57 124.76 123.10 124.04 5,667,600 +0.48(+0.39%)
Dec 20, 2004 122.89 124.64 122.30 123.56 6,549,600 +0.85(+0.69%)
Dec 17, 2004 123.50 124.08 122.53 122.71 7,734,400 -0.86(-0.70%)
Dec 16, 2004 126.05 126.12 123.15 123.57 8,630,000 -2.63(-2.08%)
Dec 15, 2004 124.70 126.20 124.66 126.20 4,743,200 +1.50(+1.20%)
Dec 14, 2004 126.25 126.51 123.85 124.70 9,889,200 -2.19(-1.73%)
Dec 13, 2004 125.15 127.56 124.19 126.89 9,370,000 +1.06(+0.84%)
Dec 10, 2004 123.45 126.45 123.17 125.83 8,103,600 +2.28(+1.85%)
Dec 09, 2004 120.10 123.74 119.85 123.55 8,042,800 +3.05(+2.53%)
Dec 08, 2004 118.90 120.70 118.89 120.50 6,298,000 +1.60(+1.35%)
Dec 07, 2004 120.00 120.70 118.04 118.90 6,943,600 -0.68(-0.57%)
Dec 06, 2004 118.74 120.30 116.59 119.58 9,569,600 +0.85(+0.72%)
Dec 03, 2004 118.40 119.00 116.74 118.73 6,068,800 +0.68(+0.58%)
Dec 02, 2004 118.56 118.88 117.30 118.05 7,975,600 -0.51(-0.43%)
Dec 01, 2004 119.50 121.45 117.97 118.56 10,467,200 +0.05(+0.04%)
Nov 30, 2004 118.30 118.92 117.75 118.51 8,136,400 +0.30(+0.25%)
Nov 29, 2004 117.45 119.14 117.15 118.21 9,848,800 +2.05(+1.76%)
Nov 26, 2004 113.69 116.63 113.65 116.16 3,583,200 +2.48(+2.18%)
Nov 24, 2004 112.35 113.71 111.30 113.68 4,416,400 +1.95(+1.75%)
Nov 23, 2004 110.60 111.76 110.10 111.73 6,132,000 +0.77(+0.69%)
Nov 22, 2004 110.60 112.07 109.86 110.96 9,144,000 +0.36(+0.33%)
Nov 19, 2004 110.70 111.09 109.66 110.60 4,939,200 -0.10(-0.09%)
Nov 18, 2004 109.34 110.88 109.07 110.70 6,111,600 +1.36(+1.24%)
Nov 17, 2004 109.60 110.61 108.27 109.34 7,248,000 +0.18(+0.16%)
Nov 16, 2004 110.14 110.68 108.45 109.16 7,922,000 -0.98(-0.89%)
Nov 15, 2004 107.31 110.26 106.90 110.14 7,901,200 +2.83(+2.64%)
Nov 12, 2004 108.42 108.42 105.65 107.31 10,800,800 -1.15(-1.06%)
Nov 11, 2004 108.12 108.86 107.04 108.46 8,536,800 +0.29(+0.27%)
Nov 10, 2004 107.24 108.61 106.70 108.17 8,452,400 +0.93(+0.87%)
Nov 09, 2004 105.85 108.22 105.18 107.24 13,972,400 +3.69(+3.56%)
Nov 08, 2004 102.60 103.95 102.30 103.55 4,962,000 +0.95(+0.93%)
Nov 05, 2004 101.60 104.25 101.49 102.60 8,816,800 +1.00(+0.98%)
Nov 04, 2004 100.00 101.79 99.62 101.60 12,542,400 +2.00(+2.01%)
Nov 03, 2004 97.25 100.35 97.25 99.60 11,096,400 +4.04(+4.23%)
Nov 02, 2004 95.85 97.15 95.35 95.56 6,993,200 -0.29(-0.30%)
Nov 01, 2004 94.60 96.19 94.48 95.85 8,418,000 +0.85(+0.89%)
Oct 29, 2004 95.30 95.47 93.99 95.00 9,647,600 -0.30(-0.31%)
Oct 28, 2004 93.90 96.71 93.38 95.30 16,617,600 +3.55(+3.87%)
Oct 27, 2004 89.30 92.70 88.40 91.75 9,888,800 +2.45(+2.74%)
Oct 26, 2004 86.00 90.34 86.00 89.30 15,668,000 +4.49(+5.29%)
Oct 25, 2004 83.75 85.00 83.60 84.81 9,997,600 +1.55(+1.86%)
Oct 22, 2004 83.30 85.40 83.21 83.26 10,965,200 -0.14(-0.17%)
Oct 21, 2004 86.30 86.54 82.97 83.40 21,504,000 -2.90(-3.36%)
Oct 20, 2004 83.05 87.86 83.05 86.30 28,883,200 +0.13(+0.15%)
Oct 19, 2004 95.96 95.96 82.60 86.17 59,529,200 -11.57(-11.84%)
Oct 18, 2004 97.00 98.00 96.43 97.74 4,545,600 +0.23(+0.24%)
Oct 15, 2004 97.62 98.30 93.72 97.51 14,274,000 -0.10(-0.10%)
Oct 14, 2004 100.50 100.65 97.60 97.61 8,578,400 -0.45(-0.46%)
Oct 13, 2004 98.89 99.03 97.46 98.06 3,744,000 -0.83(-0.84%)
Oct 12, 2004 98.20 99.35 97.41 98.89 3,863,200 +0.39(+0.40%)
Oct 11, 2004 98.10 99.31 97.89 98.50 2,855,600 +0.10(+0.10%)
Oct 08, 2004 99.48 100.45 97.83 98.40 5,186,400 -1.11(-1.12%)
Oct 07, 2004 99.65 100.00 98.76 99.51 3,657,600 +0.06(+0.06%)
Oct 06, 2004 99.10 100.16 99.00 99.45 6,289,600 -0.75(-0.75%)
Oct 05, 2004 100.82 101.28 98.97 100.20 7,248,400 -0.61(-0.61%)
Oct 04, 2004 100.65 101.12 100.37 100.81 6,140,800 +0.41(+0.41%)
Oct 01, 2004 100.00 101.50 99.81 100.40 11,456,800 +0.47(+0.47%)
Sep 30, 2004 98.50 99.98 98.25 99.93 7,586,800 +1.43(+1.45%)
Sep 29, 2004 98.70 99.05 97.86 98.50 5,152,800 -0.40(-0.40%)
Sep 28, 2004 96.30 99.70 96.17 98.90 6,718,800 +2.94(+3.06%)
Sep 27, 2004 95.95 96.42 95.46 95.96 4,412,000 +0.88(+0.93%)
Sep 24, 2004 93.25 95.22 93.25 95.08 4,193,600 +1.32(+1.41%)
Sep 23, 2004 94.10 94.10 93.26 93.76 5,533,200 -0.54(-0.57%)
Sep 22, 2004 94.77 94.77 93.69 94.30 5,584,400 -0.72(-0.76%)
Sep 21, 2004 95.39 95.55 93.90 95.02 3,922,000 -0.34(-0.36%)
Sep 20, 2004 95.40 95.75 94.79 95.36 4,729,200 -0.11(-0.12%)
Sep 17, 2004 96.20 96.46 94.02 95.47 8,321,200 -0.81(-0.84%)
Sep 16, 2004 96.55 96.60 95.93 96.28 4,191,200 -0.23(-0.24%)
Sep 15, 2004 95.46 96.87 95.46 96.51 6,150,000 +1.06(+1.11%)
Sep 14, 2004 95.29 96.00 94.80 95.45 3,113,200 +0.16(+0.17%)
Sep 13, 2004 94.78 95.70 94.50 95.29 3,976,800 +0.31(+0.33%)
Sep 10, 2004 95.00 95.45 94.92 94.98 4,267,600 +0.18(+0.19%)
Sep 09, 2004 95.00 95.24 94.00 94.80 3,515,600 -0.09(-0.09%)
Sep 08, 2004 94.50 95.20 94.50 94.89 5,237,600 +0.73(+0.78%)
Sep 07, 2004 94.10 94.56 93.69 94.16 5,510,800 +0.13(+0.14%)
Sep 03, 2004 93.31 94.48 92.94 94.03 2,809,600 +0.53(+0.57%)
Sep 02, 2004 92.43 93.85 91.71 93.50 4,230,800 +1.05(+1.14%)
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.