Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sony Corp
(NY:
SNE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
31.78
32.20
31.61
32.20
484,759
+0.59(+1.88%)
Aug 30, 2005
31.66
31.71
31.48
31.61
400,712
-0.41(-1.29%)
Aug 29, 2005
31.88
32.09
31.78
32.02
411,883
-0.22(-0.68%)
Aug 26, 2005
32.45
32.49
32.19
32.24
520,153
+0.06(+0.18%)
Aug 25, 2005
31.92
32.21
31.92
32.18
483,297
+0.26(+0.81%)
Aug 24, 2005
32.13
32.32
31.86
31.92
497,497
-0.74(-2.26%)
Aug 23, 2005
32.41
32.66
32.37
32.66
462,312
+0.01(+0.03%)
Aug 22, 2005
32.37
32.69
32.37
32.65
475,258
+0.60(+1.88%)
Aug 19, 2005
31.93
32.13
31.89
32.05
342,035
-0.12(-0.39%)
Aug 18, 2005
32.23
32.29
31.91
32.17
757,364
-0.39(-1.21%)
Aug 17, 2005
32.37
32.61
32.19
32.56
525,686
+0.35(+1.10%)
Aug 16, 2005
32.39
32.42
32.17
32.21
509,295
-0.50(-1.52%)
Aug 15, 2005
32.53
32.76
32.34
32.71
375,863
+0.19(+0.59%)
Aug 12, 2005
32.33
32.64
32.24
32.52
479,643
-0.59(-1.79%)
Aug 11, 2005
32.88
33.13
32.88
33.11
721,240
+0.33(+0.99%)
Aug 10, 2005
32.60
33.04
32.60
32.79
1,043,334
+0.66(+2.06%)
Aug 09, 2005
32.09
32.17
31.97
32.12
567,762
+0.37(+1.18%)
Aug 08, 2005
31.66
32.00
31.66
31.75
399,041
-0.03(-0.09%)
Aug 05, 2005
31.70
31.87
31.69
31.78
731,158
-0.16(-0.51%)
Aug 04, 2005
32.11
32.18
31.91
31.94
459,388
-0.25(-0.77%)
Aug 03, 2005
32.09
32.22
31.98
32.19
781,274
+0.27(+0.84%)
Aug 02, 2005
31.70
31.92
31.68
31.92
1,378,792
+0.67(+2.15%)
Aug 01, 2005
31.27
31.37
31.20
31.25
567,867
+0.11(+0.37%)
Jul 29, 2005
31.18
31.35
31.09
31.14
1,300,070
+0.06(+0.19%)
Jul 28, 2005
31.46
31.56
31.01
31.08
3,431,633
-1.63(-4.98%)
Jul 27, 2005
32.56
32.81
32.48
32.71
454,377
+0.11(+0.32%)
Jul 26, 2005
32.68
32.70
32.45
32.60
639,385
-0.34(-1.05%)
Jul 25, 2005
32.80
33.07
32.78
32.95
838,801
-0.22(-0.66%)
Jul 22, 2005
33.19
33.28
33.14
33.17
460,432
-0.43(-1.28%)
Jul 21, 2005
33.67
33.82
33.46
33.60
544,062
-0.42(-1.24%)
Jul 20, 2005
33.81
34.02
33.52
34.02
486,847
-0.09(-0.25%)
Jul 19, 2005
33.88
34.12
33.88
34.11
843,187
+0.23(+0.68%)
Jul 18, 2005
33.81
33.89
33.69
33.88
905,100
-0.11(-0.34%)
Jul 15, 2005
33.76
34.11
33.76
33.99
515,663
-0.15(-0.45%)
Jul 14, 2005
34.03
34.32
34.03
34.15
1,001,467
+0.26(+0.76%)
Jul 13, 2005
33.81
33.94
33.71
33.89
622,471
-0.12(-0.37%)
Jul 12, 2005
33.62
34.15
33.62
34.01
991,966
+0.54(+1.60%)
Jul 11, 2005
33.22
33.58
33.22
33.47
516,603
+0.07(+0.20%)
Jul 08, 2005
32.97
33.43
32.97
33.41
453,646
+0.29(+0.87%)
Jul 07, 2005
32.80
33.20
32.76
33.12
748,907
-0.06(-0.17%)
Jul 06, 2005
33.10
33.32
33.10
33.18
496,453
+0.34(+1.02%)
Jul 05, 2005
32.66
33.06
32.59
32.84
500,107
-0.23(-0.69%)
Jul 01, 2005
33.18
33.36
33.02
33.07
435,479
+0.09(+0.26%)
Jun 30, 2005
32.99
33.29
32.99
32.99
419,400
-0.19(-0.58%)
Jun 29, 2005
33.14
33.39
33.04
33.18
588,017
-0.11(-0.35%)
Jun 28, 2005
33.04
33.38
32.93
33.29
947,384
-0.13(-0.40%)
Jun 27, 2005
33.57
33.62
33.36
33.43
638,132
-0.36(-1.08%)
Jun 24, 2005
33.92
33.96
33.76
33.79
488,204
-0.03(-0.08%)
Jun 23, 2005
34.10
34.18
33.76
33.82
1,033,728
-0.30(-0.87%)
Jun 22, 2005
34.10
34.19
33.90
34.12
1,074,447
+0.11(+0.34%)
Jun 21, 2005
34.00
34.05
33.91
34.00
1,260,395
+0.11(+0.31%)
Jun 20, 2005
34.00
34.06
33.62
33.90
1,027,255
-0.86(-2.48%)
Jun 17, 2005
34.61
34.83
34.56
34.76
355,504
+0.05(+0.14%)
Jun 16, 2005
34.46
34.79
34.45
34.71
641,056
+0.27(+0.78%)
Jun 15, 2005
34.41
34.51
34.17
34.44
739,615
+0.03(+0.08%)
Jun 14, 2005
34.21
34.44
34.17
34.41
1,171,858
+0.24(+0.70%)
Jun 13, 2005
34.10
34.26
34.01
34.17
550,222
-0.16(-0.47%)
Jun 10, 2005
34.50
34.58
34.16
34.34
928,904
-0.35(-1.02%)
Jun 09, 2005
34.48
34.70
34.18
34.69
743,478
-0.16(-0.47%)
Jun 08, 2005
34.90
35.06
34.82
34.85
665,487
-0.01(-0.03%)
Jun 07, 2005
34.91
35.11
34.86
34.86
1,034,564
-0.27(-0.76%)
Jun 06, 2005
35.20
35.22
35.02
35.13
747,863
-0.02(-0.05%)
Jun 03, 2005
35.38
35.39
35.06
35.15
1,464,092
-0.64(-1.79%)
Jun 02, 2005
35.61
35.90
35.49
35.79
817,398
-0.12(-0.35%)
Jun 01, 2005
35.59
36.04
35.59
35.92
936,422
+0.22(+0.62%)
May 31, 2005
35.92
35.97
35.60
35.70
361,873
-0.41(-1.14%)
May 27, 2005
36.04
36.14
35.91
36.11
461,894
+0.08(+0.21%)
May 26, 2005
35.97
36.10
35.78
36.03
318,439
+0.16(+0.45%)
May 25, 2005
36.11
36.11
35.76
35.87
793,907
-0.57(-1.58%)
May 24, 2005
36.40
36.51
36.35
36.44
516,499
-0.14(-0.39%)
May 23, 2005
36.44
36.76
36.42
36.59
787,016
+0.81(+2.28%)
May 20, 2005
35.82
35.85
35.67
35.77
499,689
-0.41(-1.14%)
May 19, 2005
36.03
36.25
36.03
36.19
988,729
+0.82(+2.33%)
May 18, 2005
34.96
35.42
34.77
35.36
1,191,591
+0.05(+0.14%)
May 17, 2005
35.25
35.46
35.20
35.31
727,504
-0.33(-0.91%)
May 16, 2005
35.40
35.68
35.35
35.64
451,871
+0.11(+0.30%)
May 13, 2005
35.52
35.91
35.52
35.53
806,958
+0.13(+0.38%)
May 12, 2005
35.66
35.73
35.22
35.40
545,315
-0.51(-1.41%)
May 11, 2005
35.81
36.06
35.72
35.91
874,822
+0.11(+0.29%)
May 10, 2005
36.16
36.16
35.75
35.80
909,485
-0.88(-2.40%)
May 09, 2005
36.49
36.68
36.42
36.68
368,450
+0.05(+0.13%)
May 06, 2005
36.73
36.83
36.64
36.64
467,114
+0.42(+1.16%)
May 05, 2005
36.21
36.49
36.07
36.21
474,632
+0.12(+0.34%)
May 04, 2005
35.49
36.13
35.44
36.09
829,301
+0.67(+1.89%)
May 03, 2005
35.44
35.67
35.34
35.42
588,226
-0.17(-0.48%)
May 02, 2005
35.68
35.79
35.50
35.59
443,936
+0.43(+1.23%)
Apr 29, 2005
35.06
35.28
34.57
35.16
1,070,688
+0.58(+1.69%)
Apr 28, 2005
35.07
35.20
34.39
34.58
821,783
-0.71(-2.01%)
Apr 27, 2005
35.32
35.58
34.84
35.29
1,342,876
+0.34(+0.96%)
Apr 26, 2005
35.24
35.24
34.85
34.95
834,312
-1.04(-2.90%)
Apr 25, 2005
35.92
36.09
35.79
35.99
1,069,436
+0.71(+2.01%)
Apr 22, 2005
35.39
35.52
35.14
35.29
742,748
-0.74(-2.05%)
Apr 21, 2005
35.68
36.11
35.44
36.02
838,593
+1.20(+3.44%)
Apr 20, 2005
35.09
35.10
34.63
34.83
916,689
-0.68(-1.92%)
Apr 19, 2005
35.75
35.75
34.70
35.51
1,244,525
+0.80(+2.32%)
Apr 18, 2005
34.32
34.80
34.26
34.70
1,647,221
-0.53(-1.50%)
Apr 15, 2005
35.76
35.84
35.11
35.23
2,046,367
-1.40(-3.82%)
Apr 14, 2005
36.90
37.15
36.50
36.63
1,218,110
-0.83(-2.22%)
Apr 13, 2005
37.40
37.72
37.26
37.46
1,672,383
-0.84(-2.20%)
Apr 12, 2005
37.81
38.36
37.58
38.30
1,114,122
-0.06(-0.15%)
Apr 11, 2005
38.64
38.65
38.30
38.36
295,470
-0.28(-0.72%)
Apr 08, 2005
38.71
38.89
38.56
38.64
490,188
-0.19(-0.49%)
Apr 07, 2005
38.69
39.07
38.58
38.83
716,019
+0.52(+1.35%)
Apr 06, 2005
38.31
38.60
38.28
38.31
620,696
+0.25(+0.65%)
Apr 05, 2005
37.70
38.21
37.70
38.06
606,497
+0.46(+1.22%)
Apr 04, 2005
37.45
37.65
37.21
37.60
686,472
-0.07(-0.18%)
Apr 01, 2005
38.26
38.36
37.64
37.67
1,080,085
-0.66(-1.72%)
Mar 31, 2005
38.31
38.50
38.25
38.33
1,612,767
+0.14(+0.38%)
Mar 30, 2005
37.78
38.25
37.78
38.19
1,064,215
+0.53(+1.40%)
Mar 29, 2005
38.69
38.69
37.66
37.66
2,233,359
-1.76(-4.47%)
Mar 28, 2005
39.52
39.63
39.27
39.42
1,778,982
-0.11(-0.29%)
Mar 24, 2005
39.18
39.65
38.98
39.54
2,875,773
+0.13(+0.34%)
Mar 23, 2005
39.70
39.75
39.38
39.40
1,086,767
-0.32(-0.80%)
Mar 22, 2005
39.46
40.05
39.46
39.72
2,039,581
+0.61(+1.57%)
Mar 21, 2005
39.37
39.37
39.08
39.11
1,324,292
-0.34(-0.87%)
Mar 18, 2005
39.35
39.49
38.89
39.45
1,690,863
+0.08(+0.19%)
Mar 17, 2005
39.07
39.50
38.82
39.37
1,731,268
+0.48(+1.23%)
Mar 16, 2005
39.18
39.24
38.76
38.90
1,011,177
+0.28(+0.72%)
Mar 15, 2005
38.71
38.77
38.45
38.62
1,151,603
-0.31(-0.79%)
Mar 14, 2005
38.86
38.95
38.63
38.92
1,480,484
-0.03(-0.07%)
Mar 11, 2005
38.92
39.17
38.87
38.95
868,349
+0.02(+0.05%)
Mar 10, 2005
38.89
39.02
38.78
38.93
1,893,621
+0.00(+0.00%)
Mar 09, 2005
39.03
39.26
38.91
38.93
2,304,043
-0.35(-0.90%)
Mar 08, 2005
38.55
39.52
38.55
39.29
8,143,708
+1.64(+4.35%)
Mar 07, 2005
37.40
37.72
37.28
37.65
3,551,283
+0.74(+2.00%)
Mar 04, 2005
36.73
37.02
36.71
36.91
694,929
+0.30(+0.81%)
Mar 03, 2005
36.62
37.11
36.44
36.62
1,180,733
+0.10(+0.26%)
Mar 02, 2005
36.43
36.69
36.25
36.52
802,050
-0.15(-0.42%)
Mar 01, 2005
36.43
36.85
36.42
36.67
507,728
+0.48(+1.32%)
Feb 28, 2005
36.43
36.65
36.12
36.20
835,252
-0.20(-0.55%)
Feb 25, 2005
36.01
36.44
36.01
36.40
417,730
+0.28(+0.77%)
Feb 24, 2005
36.16
36.17
35.97
36.12
287,639
-0.05(-0.13%)
Feb 23, 2005
36.20
36.20
35.97
36.17
347,464
-0.05(-0.13%)
Feb 22, 2005
36.18
36.51
36.18
36.21
461,059
+0.05(+0.13%)
Feb 18, 2005
35.95
36.19
35.95
36.17
320,632
+0.20(+0.56%)
Feb 17, 2005
36.10
36.19
35.90
35.97
503,552
-0.22(-0.61%)
Feb 16, 2005
36.30
36.30
36.05
36.19
505,223
-0.44(-1.20%)
Feb 15, 2005
36.40
36.69
36.32
36.63
690,440
+0.10(+0.26%)
Feb 14, 2005
36.30
36.58
36.25
36.53
396,431
+0.38(+1.06%)
Feb 11, 2005
35.80
36.27
35.71
36.15
483,193
+0.24(+0.67%)
Feb 10, 2005
35.63
35.97
35.56
35.91
353,207
+0.28(+0.78%)
Feb 09, 2005
35.64
35.89
35.53
35.63
613,910
+0.09(+0.24%)
Feb 08, 2005
35.33
35.72
35.33
35.54
742,643
+0.16(+0.46%)
Feb 07, 2005
35.42
35.47
35.15
35.38
733,247
+0.04(+0.11%)
Feb 04, 2005
34.96
35.37
34.96
35.34
465,653
+0.24(+0.68%)
Feb 03, 2005
35.43
35.43
34.92
35.10
708,815
-0.33(-0.92%)
Feb 02, 2005
35.62
35.62
35.32
35.43
573,400
-0.12(-0.35%)
Feb 01, 2005
35.34
35.61
35.22
35.55
700,358
+0.10(+0.27%)
Jan 31, 2005
35.11
35.51
35.11
35.46
568,389
+0.40(+1.15%)
Jan 28, 2005
35.30
35.32
34.90
35.06
549,387
-0.28(-0.79%)
Jan 27, 2005
35.38
35.42
35.10
35.33
453,124
-0.05(-0.14%)
Jan 26, 2005
35.15
35.44
34.97
35.38
923,788
+0.57(+1.65%)
Jan 25, 2005
34.89
35.31
34.73
34.81
1,037,592
-0.25(-0.71%)
Jan 24, 2005
35.01
35.44
35.01
35.06
1,165,176
+0.05(+0.14%)
Jan 21, 2005
35.01
35.17
34.85
35.01
2,416,906
-0.54(-1.51%)
Jan 20, 2005
35.44
36.65
35.35
35.54
3,273,875
-1.62(-4.36%)
Jan 19, 2005
37.55
37.55
37.11
37.16
531,638
-0.48(-1.27%)
Jan 18, 2005
37.21
37.64
37.04
37.64
596,161
-0.14(-0.38%)
Jan 14, 2005
37.44
37.86
37.44
37.78
801,842
+0.36(+0.97%)
Jan 13, 2005
37.58
37.72
37.29
37.42
1,110,989
-0.16(-0.43%)
Jan 12, 2005
37.42
37.68
37.35
37.58
745,044
+0.17(+0.46%)
Jan 11, 2005
37.21
37.60
37.16
37.41
733,560
+0.30(+0.80%)
Jan 10, 2005
36.76
37.17
36.76
37.11
564,212
+0.51(+1.39%)
Jan 07, 2005
37.02
37.11
36.46
36.61
664,547
+0.33(+0.90%)
Jan 06, 2005
36.25
36.46
36.16
36.28
384,007
-0.07(-0.18%)
Jan 05, 2005
36.44
36.61
36.35
36.35
721,344
-0.05(-0.13%)
Jan 04, 2005
36.92
36.92
36.20
36.40
902,176
-0.68(-1.83%)
Jan 03, 2005
37.32
37.50
37.05
37.08
804,765
-0.24(-0.64%)
Dec 31, 2004
37.55
37.55
37.18
37.32
589,896
+0.39(+1.06%)
Dec 30, 2004
36.73
36.95
36.62
36.92
431,720
+0.10(+0.26%)
Dec 29, 2004
36.64
36.83
36.57
36.83
595,012
-0.15(-0.41%)
Dec 28, 2004
36.78
37.12
36.78
36.98
544,375
+0.20(+0.55%)
Dec 27, 2004
36.49
36.83
36.45
36.78
446,129
+0.43(+1.19%)
Dec 23, 2004
36.30
36.47
36.29
36.35
352,267
+0.10(+0.26%)
Dec 22, 2004
36.10
36.29
36.01
36.25
604,513
-0.19(-0.53%)
Dec 21, 2004
36.18
36.57
36.18
36.44
490,815
+0.23(+0.63%)
Dec 20, 2004
36.28
36.40
36.17
36.21
397,475
+0.16(+0.45%)
Dec 17, 2004
36.03
36.11
35.77
36.05
446,651
-0.13(-0.37%)
Dec 16, 2004
36.38
36.39
36.01
36.19
559,410
-0.10(-0.26%)
Dec 15, 2004
36.38
36.63
36.21
36.28
1,151,812
+0.21(+0.58%)
Dec 14, 2004
35.77
36.33
35.76
36.07
2,330,875
+0.03(+0.08%)
Dec 13, 2004
35.06
36.18
35.06
36.04
2,021,310
+1.46(+4.21%)
Dec 10, 2004
34.24
34.72
34.24
34.59
771,146
-0.33(-0.93%)
Dec 09, 2004
34.91
35.08
34.57
34.91
1,722,603
-0.14(-0.41%)
Dec 08, 2004
34.86
35.29
34.86
35.06
946,549
+0.39(+1.13%)
Dec 07, 2004
34.72
34.90
34.53
34.66
754,859
-0.54(-1.52%)
Dec 06, 2004
35.21
35.33
35.05
35.20
334,936
-0.01(-0.03%)
Dec 03, 2004
35.15
35.29
35.05
35.21
496,557
+0.31(+0.88%)
Dec 02, 2004
35.01
35.03
34.82
34.90
560,558
-0.20(-0.57%)
Dec 01, 2004
34.34
35.10
34.34
35.10
647,111
+0.28(+0.80%)
Nov 30, 2004
35.04
35.04
34.72
34.83
549,700
-0.01(-0.03%)
Nov 29, 2004
35.06
35.25
34.83
34.84
701,507
+0.38(+1.11%)
Nov 26, 2004
34.10
34.61
34.10
34.45
185,739
+0.05(+0.14%)
Nov 24, 2004
34.43
34.61
34.36
34.40
457,509
+0.09(+0.25%)
Nov 23, 2004
34.36
34.48
34.06
34.32
336,084
-0.17(-0.50%)
Nov 22, 2004
34.27
34.54
34.04
34.49
377,742
-0.12(-0.36%)
Nov 19, 2004
34.65
34.94
34.54
34.61
330,968
-0.13(-0.39%)
Nov 18, 2004
34.59
34.87
34.55
34.75
316,978
+0.08(+0.22%)
Nov 17, 2004
34.17
34.95
34.17
34.67
485,072
+0.30(+0.86%)
Nov 16, 2004
34.48
34.49
34.16
34.38
367,302
-0.37(-1.08%)
Nov 15, 2004
34.48
34.78
34.48
34.75
454,272
+0.27(+0.78%)
Nov 12, 2004
34.34
34.57
34.12
34.48
364,691
+0.58(+1.72%)
Nov 11, 2004
33.71
34.15
33.62
33.90
890,900
+0.32(+0.94%)
Nov 10, 2004
33.67
33.67
33.38
33.58
753,815
-0.40(-1.18%)
Nov 09, 2004
33.81
33.98
33.75
33.98
841,307
-0.37(-1.09%)
Nov 08, 2004
34.17
34.52
34.01
34.36
316,456
-0.31(-0.88%)
Nov 05, 2004
34.58
34.93
34.48
34.66
533,412
+0.50(+1.46%)
Nov 04, 2004
33.62
34.22
33.61
34.16
501,568
+0.49(+1.45%)
Nov 03, 2004
33.76
34.05
33.63
33.68
567,762
+0.17(+0.51%)
Nov 02, 2004
33.14
33.62
33.09
33.50
360,828
+0.19(+0.58%)
Nov 01, 2004
33.17
33.37
33.04
33.31
162,143
-0.07(-0.20%)
Oct 29, 2004
33.14
33.49
33.11
33.38
417,417
+0.35(+1.07%)
Oct 28, 2004
33.53
33.56
33.00
33.02
698,479
-0.53(-1.57%)
Oct 27, 2004
32.95
33.64
32.88
33.55
487,578
+0.55(+1.65%)
Oct 26, 2004
32.93
33.12
32.81
33.01
259,659
+0.17(+0.53%)
Oct 25, 2004
32.79
33.04
32.77
32.83
205,158
+0.10(+0.29%)
Oct 22, 2004
32.79
32.96
32.72
32.74
278,765
-0.04(-0.12%)
Oct 21, 2004
32.52
32.85
32.50
32.78
389,749
+0.16(+0.50%)
Oct 20, 2004
32.56
32.65
32.37
32.61
316,142
-0.18(-0.55%)
Oct 19, 2004
32.80
33.04
32.79
32.79
517,960
+0.14(+0.44%)
Oct 18, 2004
32.51
32.71
32.34
32.65
309,669
+0.03(+0.09%)
Oct 15, 2004
32.66
32.75
32.57
32.62
319,170
+0.04(+0.12%)
Oct 14, 2004
32.91
32.92
32.51
32.58
485,594
-0.38(-1.16%)
Oct 13, 2004
33.19
33.21
32.87
32.97
460,328
-0.35(-1.06%)
Oct 12, 2004
33.14
33.36
33.04
33.32
703,491
-0.34(-1.02%)
Oct 11, 2004
33.69
33.89
33.67
33.67
352,894
+0.08(+0.23%)
Oct 08, 2004
33.60
33.91
33.59
33.59
397,162
+0.12(+0.37%)
Oct 07, 2004
33.77
33.78
33.44
33.47
367,093
-0.30(-0.88%)
Oct 06, 2004
33.43
33.78
33.35
33.76
320,841
+0.34(+1.00%)
Oct 05, 2004
33.81
33.81
33.37
33.43
564,630
-0.29(-0.85%)
Oct 04, 2004
33.71
33.78
33.48
33.71
986,119
+0.44(+1.32%)
Oct 01, 2004
32.95
33.46
32.95
33.27
439,447
+0.34(+1.02%)
Sep 30, 2004
32.71
33.04
32.63
32.94
650,557
+0.23(+0.70%)
Sep 29, 2004
32.28
32.75
32.24
32.71
516,290
+0.11(+0.32%)
Sep 28, 2004
32.18
32.74
32.18
32.60
429,632
+0.46(+1.43%)
Sep 27, 2004
32.09
32.27
31.99
32.14
284,612
-0.30(-0.92%)
Sep 24, 2004
32.33
32.56
32.30
32.44
422,846
+0.16(+0.50%)
Sep 23, 2004
32.43
32.50
32.18
32.28
332,534
-0.13(-0.41%)
Sep 22, 2004
32.61
32.66
32.37
32.41
437,880
-0.57(-1.74%)
Sep 21, 2004
32.95
33.00
32.71
32.99
557,530
-0.01(-0.03%)
Sep 20, 2004
33.12
33.15
32.96
33.00
402,800
-0.21(-0.63%)
Sep 17, 2004
33.09
33.23
32.90
33.21
681,148
-0.45(-1.34%)
Sep 16, 2004
33.57
33.67
33.48
33.66
396,535
-0.09(-0.26%)
Sep 15, 2004
33.95
33.95
33.54
33.74
693,259
-0.41(-1.21%)
Sep 14, 2004
34.19
34.95
33.93
34.16
307,999
-0.15(-0.45%)
Sep 13, 2004
34.34
34.50
34.24
34.31
444,771
+0.51(+1.50%)
Sep 10, 2004
33.70
33.90
33.67
33.80
444,145
-0.34(-0.98%)
Sep 09, 2004
34.01
34.33
34.01
34.14
275,946
-0.11(-0.34%)
Sep 08, 2004
34.16
34.35
34.13
34.25
316,769
+0.00(+0.00%)
Sep 07, 2004
34.11
34.38
34.10
34.25
471,917
+0.75(+2.23%)
Sep 03, 2004
33.60
33.68
33.33
33.50
380,979
-0.04(-0.11%)
Sep 02, 2004
32.61
33.64
32.61
33.54
230,947
+0.33(+0.98%)
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
.