Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.95 25.36 24.64 25.35 8,010,614 +0.40(+1.59%)
May 27, 2005 24.86 25.03 24.77 24.95 2,594,027 +0.06(+0.23%)
May 26, 2005 24.81 24.94 24.72 24.90 3,620,722 +0.20(+0.81%)
May 25, 2005 25.14 25.20 24.55 24.70 4,253,454 -0.32(-1.29%)
May 24, 2005 24.78 25.11 24.57 25.02 4,999,599 +0.18(+0.73%)
May 23, 2005 24.57 25.09 24.54 24.84 8,819,862 +0.33(+1.33%)
May 20, 2005 24.03 24.54 23.81 24.51 5,228,132 +0.48(+2.01%)
May 19, 2005 23.97 24.03 23.64 24.03 4,873,394 +0.06(+0.25%)
May 18, 2005 23.82 23.97 23.50 23.97 6,982,213 +0.39(+1.64%)
May 17, 2005 23.20 23.92 23.13 23.58 7,927,899 +0.36(+1.56%)
May 16, 2005 22.81 23.22 22.67 23.22 7,088,805 +0.81(+3.59%)
May 13, 2005 22.43 22.65 22.13 22.42 4,687,497 +0.19(+0.87%)
May 12, 2005 22.84 22.87 22.22 22.22 4,719,048 -0.67(-2.94%)
May 11, 2005 22.64 22.98 22.48 22.90 4,400,124 -0.12(-0.52%)
May 10, 2005 23.30 23.30 22.95 23.02 2,801,242 -0.35(-1.52%)
May 09, 2005 23.36 23.40 23.07 23.37 2,870,314 +0.11(+0.46%)
May 06, 2005 23.34 23.45 23.17 23.26 3,356,374 +0.05(+0.23%)
May 05, 2005 23.26 23.68 22.93 23.21 5,552,173 +0.01(+0.04%)
May 04, 2005 22.57 23.48 22.53 23.20 8,384,113 +0.71(+3.17%)
May 03, 2005 22.63 22.98 22.40 22.49 5,715,898 -0.14(-0.62%)
May 02, 2005 22.99 23.22 22.38 22.63 6,889,265 -0.30(-1.31%)
Apr 29, 2005 23.09 23.10 22.35 22.93 6,359,715 +0.08(+0.36%)
Apr 28, 2005 23.23 23.39 22.73 22.85 5,689,463 -0.38(-1.66%)
Apr 27, 2005 22.28 23.43 22.22 23.23 12,920,676 +1.02(+4.59%)
Apr 26, 2005 21.71 22.60 21.69 22.21 13,705,195 +1.34(+6.40%)
Apr 25, 2005 20.08 21.01 20.03 20.88 7,136,559 +0.82(+4.10%)
Apr 22, 2005 19.94 20.40 19.73 20.05 5,266,506 +0.12(+0.61%)
Apr 21, 2005 20.08 20.36 19.21 19.93 12,927,498 -0.15(-0.74%)
Apr 20, 2005 20.49 20.63 19.82 20.08 4,979,133 -0.42(-2.07%)
Apr 19, 2005 20.52 20.52 20.29 20.50 5,107,896 +0.25(+1.25%)
Apr 18, 2005 20.16 20.63 19.73 20.25 7,706,187 +0.19(+0.96%)
Apr 15, 2005 20.73 21.00 19.93 20.06 11,411,331 -0.93(-4.44%)
Apr 14, 2005 21.80 21.89 20.91 20.99 8,564,041 -0.79(-3.64%)
Apr 13, 2005 21.75 21.94 21.73 21.78 3,452,733 +0.03(+0.13%)
Apr 12, 2005 21.61 21.80 21.51 21.75 5,092,547 +0.03(+0.16%)
Apr 11, 2005 21.88 21.89 21.69 21.72 2,524,102 -0.14(-0.62%)
Apr 08, 2005 22.03 22.19 21.69 21.86 2,700,619 -0.18(-0.81%)
Apr 07, 2005 22.13 22.25 21.91 22.03 3,456,997 -0.21(-0.95%)
Apr 06, 2005 22.12 22.49 22.12 22.25 3,598,551 +0.10(+0.47%)
Apr 05, 2005 22.09 22.26 21.84 22.14 4,160,505 -0.01(-0.03%)
Apr 04, 2005 21.52 22.28 21.26 22.15 7,711,304 +0.63(+2.92%)
Apr 01, 2005 22.56 22.65 21.20 21.52 16,249,763 -1.23(-5.43%)
Mar 31, 2005 22.65 22.96 22.55 22.75 2,608,523 +0.06(+0.25%)
Mar 30, 2005 22.24 22.71 22.20 22.70 3,153,422 +0.46(+2.06%)
Mar 29, 2005 22.80 22.91 22.20 22.24 4,232,135 -0.63(-2.76%)
Mar 28, 2005 22.66 23.09 22.63 22.87 3,011,015 +0.21(+0.92%)
Mar 24, 2005 22.52 22.77 22.43 22.66 2,771,396 +0.32(+1.42%)
Mar 23, 2005 22.20 22.62 22.15 22.35 4,913,472 -0.38(-1.68%)
Mar 22, 2005 23.38 23.38 22.66 22.73 3,991,663 -0.56(-2.41%)
Mar 21, 2005 23.13 23.42 23.05 23.29 5,759,388 +0.61(+2.68%)
Mar 18, 2005 22.73 22.87 22.56 22.68 4,579,199 -0.05(-0.21%)
Mar 17, 2005 23.08 23.12 22.69 22.73 3,590,024 -0.37(-1.58%)
Mar 16, 2005 23.19 23.26 22.99 23.09 3,293,271 -0.19(-0.80%)
Mar 15, 2005 22.98 23.44 22.98 23.28 4,130,659 +0.20(+0.85%)
Mar 14, 2005 23.16 23.30 22.75 23.08 5,736,364 -0.06(-0.24%)
Mar 11, 2005 23.21 23.36 22.93 23.14 6,022,031 -0.07(-0.30%)
Mar 10, 2005 22.49 23.24 22.49 23.21 8,143,641 +0.72(+3.18%)
Mar 09, 2005 22.70 22.75 22.14 22.49 7,497,266 -0.32(-1.40%)
Mar 08, 2005 22.83 23.13 22.54 22.81 5,080,609 -0.02(-0.10%)
Mar 07, 2005 23.10 23.41 22.59 22.84 7,799,988 -0.27(-1.16%)
Mar 04, 2005 22.73 23.69 22.73 23.10 10,463,940 +0.39(+1.73%)
Mar 03, 2005 23.54 23.54 22.37 22.71 16,970,326 -0.63(-2.68%)
Mar 02, 2005 24.95 24.95 22.88 23.34 33,347,146 -2.46(-9.55%)
Mar 01, 2005 24.27 25.86 24.27 25.80 11,024,188 +1.57(+6.48%)
Feb 28, 2005 24.72 24.78 24.19 24.23 5,539,382 -0.53(-2.15%)
Feb 25, 2005 24.62 24.88 24.32 24.76 3,943,910 +0.13(+0.54%)
Feb 24, 2005 24.38 24.81 24.13 24.63 4,876,805 +0.25(+1.04%)
Feb 23, 2005 24.64 24.92 24.22 24.37 5,889,857 -0.24(-0.99%)
Feb 22, 2005 24.86 25.41 24.45 24.62 5,968,308 -0.54(-2.15%)
Feb 18, 2005 24.88 25.26 24.80 25.16 4,755,716 +0.17(+0.69%)
Feb 17, 2005 25.27 25.53 24.88 24.98 5,622,950 -0.36(-1.42%)
Feb 16, 2005 24.87 25.43 24.37 25.34 10,090,441 +0.47(+1.89%)
Feb 15, 2005 24.77 24.97 24.54 24.87 5,406,354 +0.10(+0.40%)
Feb 14, 2005 24.71 24.87 24.43 24.77 4,831,610 +0.21(+0.84%)
Feb 11, 2005 24.18 24.70 23.92 24.57 5,779,001 +0.38(+1.59%)
Feb 10, 2005 23.95 24.30 23.65 24.18 8,056,662 +0.38(+1.58%)
Feb 09, 2005 24.67 24.68 23.69 23.81 8,234,032 -0.87(-3.51%)
Feb 08, 2005 24.53 24.79 24.36 24.67 7,962,861 +0.20(+0.83%)
Feb 07, 2005 24.33 24.59 24.03 24.47 8,948,626 +0.43(+1.81%)
Feb 04, 2005 22.87 24.04 22.75 24.03 10,453,707 +1.14(+4.99%)
Feb 03, 2005 22.75 23.20 22.34 22.89 7,465,715 +0.10(+0.43%)
Feb 02, 2005 22.55 23.14 22.55 22.79 12,544,619 +0.34(+1.50%)
Feb 01, 2005 22.69 22.98 21.82 22.46 29,484,246 -2.70(-10.72%)
Jan 31, 2005 25.01 25.30 24.78 25.15 9,039,016 +0.59(+2.39%)
Jan 28, 2005 24.98 24.98 23.95 24.57 11,832,583 -0.05(-0.20%)
Jan 27, 2005 23.81 24.63 23.49 24.61 13,649,767 +1.50(+6.49%)
Jan 26, 2005 22.00 23.16 21.74 23.11 10,336,882 +1.33(+6.11%)
Jan 25, 2005 21.69 22.33 21.52 21.78 9,909,661 +0.08(+0.38%)
Jan 24, 2005 22.22 22.34 21.59 21.70 13,868,067 -0.84(-3.74%)
Jan 21, 2005 22.76 22.98 22.40 22.54 9,705,856 -0.57(-2.45%)
Jan 20, 2005 23.84 23.84 22.68 23.11 14,896,469 -0.84(-3.53%)
Jan 19, 2005 24.45 24.52 23.89 23.95 4,303,765 -0.25(-1.02%)
Jan 18, 2005 24.33 24.33 24.04 24.20 4,461,522 -0.16(-0.66%)
Jan 14, 2005 24.29 24.51 24.08 24.36 2,545,421 +0.03(+0.13%)
Jan 13, 2005 24.29 24.67 23.82 24.33 6,890,970 +0.04(+0.17%)
Jan 12, 2005 24.91 25.09 23.45 24.29 16,178,133 -0.63(-2.51%)
Jan 11, 2005 25.19 25.23 24.87 24.91 4,956,962 -0.35(-1.40%)
Jan 10, 2005 25.52 25.63 25.07 25.27 6,993,299 -0.25(-0.99%)
Jan 07, 2005 25.98 26.16 25.46 25.52 4,794,942 -0.46(-1.76%)
Jan 06, 2005 25.51 26.09 25.34 25.98 4,967,195 +0.47(+1.84%)
Jan 05, 2005 25.15 25.71 25.05 25.51 7,979,916 +0.35(+1.40%)
Jan 04, 2005 25.56 25.94 24.63 25.15 11,600,639 -0.40(-1.56%)
Jan 03, 2005 26.85 27.00 25.54 25.55 8,774,667 -1.27(-4.72%)
Dec 31, 2004 26.74 26.95 26.65 26.82 1,599,735 +0.08(+0.29%)
Dec 30, 2004 26.73 26.86 26.59 26.74 1,739,584 +0.01(+0.05%)
Dec 29, 2004 26.40 26.85 26.33 26.73 5,020,064 +0.32(+1.23%)
Dec 28, 2004 25.68 26.47 25.68 26.40 2,960,704 +0.77(+3.00%)
Dec 27, 2004 26.07 26.13 25.63 25.64 1,760,049 -0.34(-1.31%)
Dec 23, 2004 25.95 26.13 25.92 25.98 879,172 +0.02(+0.09%)
Dec 22, 2004 25.84 26.10 25.66 25.95 2,397,897 +0.12(+0.48%)
Dec 21, 2004 25.59 26.03 25.48 25.83 3,245,518 +0.29(+1.13%)
Dec 20, 2004 25.86 25.98 25.47 25.54 4,789,825 -0.33(-1.26%)
Dec 17, 2004 26.06 26.27 25.75 25.86 3,325,675 -0.23(-0.87%)
Dec 16, 2004 26.28 26.31 26.06 26.09 2,333,942 -0.19(-0.71%)
Dec 15, 2004 26.35 26.50 26.10 26.28 2,378,284 +0.01(+0.04%)
Dec 14, 2004 26.47 26.47 26.01 26.27 2,977,758 -0.20(-0.76%)
Dec 13, 2004 26.34 26.54 26.22 26.47 4,837,579 +0.39(+1.48%)
Dec 10, 2004 25.64 26.27 25.59 26.08 4,861,455 +0.32(+1.25%)
Dec 09, 2004 25.18 25.82 24.99 25.76 5,456,666 +0.52(+2.07%)
Dec 08, 2004 25.18 25.24 24.80 25.24 4,406,946 +0.01(+0.03%)
Dec 07, 2004 25.56 25.74 25.04 25.23 7,771,848 -0.16(-0.61%)
Dec 06, 2004 25.26 25.56 25.21 25.39 6,462,043 +0.29(+1.16%)
Dec 03, 2004 24.75 25.10 24.36 25.09 8,023,405 +0.51(+2.06%)
Dec 02, 2004 24.35 24.84 24.17 24.59 9,647,870 +0.24(+1.00%)
Dec 01, 2004 23.10 24.39 23.03 24.35 11,668,005 +1.40(+6.08%)
Nov 30, 2004 23.10 23.35 22.83 22.95 4,819,671 -0.30(-1.31%)
Nov 29, 2004 23.22 23.50 22.57 23.25 7,388,116 +0.06(+0.24%)
Nov 26, 2004 23.40 23.61 23.10 23.20 2,472,938 -0.10(-0.43%)
Nov 24, 2004 23.76 23.82 23.22 23.30 6,615,536 -0.75(-3.13%)
Nov 23, 2004 23.66 24.07 23.56 24.05 3,135,515 +0.29(+1.20%)
Nov 22, 2004 23.59 23.92 23.03 23.77 5,907,764 +0.19(+0.82%)
Nov 19, 2004 23.92 24.13 23.45 23.57 4,749,747 -0.30(-1.24%)
Nov 18, 2004 23.76 24.00 23.27 23.87 5,226,427 +0.11(+0.48%)
Nov 17, 2004 23.86 24.46 23.24 23.76 10,280,601 +0.18(+0.78%)
Nov 16, 2004 24.74 24.83 23.51 23.57 7,718,978 -1.10(-4.46%)
Nov 15, 2004 24.00 24.79 24.00 24.67 8,389,230 +0.67(+2.80%)
Nov 12, 2004 23.50 24.09 22.99 24.00 6,188,315 +0.62(+2.64%)
Nov 11, 2004 23.36 23.98 22.75 23.38 13,148,357 +0.10(+0.42%)
Nov 10, 2004 22.33 23.38 22.27 23.29 11,235,667 +0.87(+3.90%)
Nov 09, 2004 21.95 22.43 21.80 22.41 6,870,505 +0.44(+1.99%)
Nov 08, 2004 21.15 22.11 21.02 21.98 5,796,908 +0.83(+3.91%)
Nov 05, 2004 21.95 21.95 21.06 21.15 5,221,310 -0.78(-3.54%)
Nov 04, 2004 21.93 21.99 21.38 21.92 4,997,893 -0.01(-0.04%)
Nov 03, 2004 21.34 21.99 21.34 21.93 10,161,218 +0.85(+4.02%)
Nov 02, 2004 20.72 21.23 20.60 21.09 6,813,371 +0.47(+2.27%)
Nov 01, 2004 20.65 20.75 20.37 20.62 3,783,595 +0.01(+0.04%)
Oct 29, 2004 20.42 20.99 20.40 20.61 7,309,664 +0.23(+1.14%)
Oct 28, 2004 20.02 20.38 19.73 20.38 5,376,509 +0.41(+2.04%)
Oct 27, 2004 19.36 20.10 19.26 19.97 5,968,308 +0.54(+2.76%)
Oct 26, 2004 19.86 19.86 18.86 19.43 12,259,805 -0.43(-2.16%)
Oct 25, 2004 19.64 19.97 19.55 19.86 3,814,294 +0.15(+0.75%)
Oct 22, 2004 19.78 19.97 19.67 19.71 1,827,416 -0.04(-0.22%)
Oct 21, 2004 19.58 20.02 19.47 19.76 3,605,373 +0.17(+0.87%)
Oct 20, 2004 19.85 19.87 19.26 19.58 4,868,277 -0.32(-1.61%)
Oct 19, 2004 20.21 20.21 19.72 19.91 3,876,544 -0.11(-0.57%)
Oct 18, 2004 20.09 20.09 19.75 20.02 4,316,556 -0.05(-0.26%)
Oct 15, 2004 20.25 20.37 19.98 20.07 6,843,217 -0.06(-0.31%)
Oct 14, 2004 19.70 20.25 19.63 20.13 8,524,815 +0.52(+2.65%)
Oct 13, 2004 19.48 19.63 19.13 19.61 4,863,161 +0.25(+1.27%)
Oct 12, 2004 19.41 19.41 19.12 19.37 3,762,277 -0.13(-0.66%)
Oct 11, 2004 19.47 19.71 19.12 19.50 3,716,229 +0.04(+0.20%)
Oct 08, 2004 19.50 19.75 19.41 19.46 3,336,761 -0.14(-0.74%)
Oct 07, 2004 19.70 19.78 19.53 19.60 6,126,918 -0.17(-0.87%)
Oct 06, 2004 19.84 19.97 19.59 19.77 4,730,134 -0.01(-0.06%)
Oct 05, 2004 19.75 20.02 19.63 19.78 7,130,589 +0.03(+0.15%)
Oct 04, 2004 19.58 19.96 19.56 19.75 8,099,299 +0.32(+1.66%)
Oct 01, 2004 19.00 19.47 18.98 19.43 7,637,968 +0.52(+2.73%)
Sep 30, 2004 18.62 19.06 18.33 18.92 6,907,172 +0.33(+1.79%)
Sep 29, 2004 18.68 18.82 18.43 18.58 3,891,040 -0.10(-0.53%)
Sep 28, 2004 18.45 18.81 18.38 18.68 5,324,492 +0.25(+1.36%)
Sep 27, 2004 18.49 18.72 18.22 18.43 6,982,213 -0.05(-0.29%)
Sep 24, 2004 17.95 18.76 17.91 18.48 11,252,722 +0.54(+2.99%)
Sep 23, 2004 17.79 18.00 17.68 17.95 4,787,267 +0.11(+0.64%)
Sep 22, 2004 17.82 18.16 17.61 17.83 9,252,200 +0.10(+0.59%)
Sep 21, 2004 17.25 17.95 17.20 17.73 9,230,882 +0.60(+3.48%)
Sep 20, 2004 16.75 17.44 16.69 17.13 5,938,463 +0.33(+1.95%)
Sep 17, 2004 16.54 16.88 16.50 16.80 3,590,877 +0.29(+1.78%)
Sep 16, 2004 16.55 16.63 16.41 16.51 2,845,584 -0.06(-0.38%)
Sep 15, 2004 16.80 16.83 16.54 16.57 2,018,429 -0.30(-1.78%)
Sep 14, 2004 16.59 16.94 16.49 16.87 3,200,323 +0.28(+1.69%)
Sep 13, 2004 16.84 16.95 16.43 16.59 3,598,551 -0.31(-1.84%)
Sep 10, 2004 16.96 17.22 16.83 16.90 3,480,021 -0.06(-0.32%)
Sep 09, 2004 16.80 17.27 16.71 16.96 5,706,518 +0.13(+0.75%)
Sep 08, 2004 16.92 17.09 16.68 16.83 5,990,480 -0.11(-0.67%)
Sep 07, 2004 16.10 17.00 16.09 16.95 9,100,413 +0.88(+5.48%)
Sep 03, 2004 16.16 16.16 15.98 16.07 2,195,798 -0.08(-0.51%)
Sep 02, 2004 15.60 16.18 15.55 16.15 3,901,273 +0.63(+4.08%)
Sep 01, 2004 15.60 15.62 15.38 15.51 2,209,442 -0.10(-0.62%)
Aug 31, 2004 15.56 15.69 15.25 15.61 3,529,479 -0.00(-0.03%)
Aug 30, 2004 15.98 16.06 15.56 15.62 3,726,462 -0.39(-2.44%)
Aug 27, 2004 16.22 16.30 15.98 16.01 1,726,793 -0.21(-1.28%)
Aug 26, 2004 16.04 16.25 16.01 16.21 2,749,225 +0.23(+1.42%)
Aug 25, 2004 15.97 16.03 15.79 15.99 2,616,198 -0.01(-0.06%)
Aug 24, 2004 16.14 16.35 15.75 16.00 3,680,414 -0.11(-0.71%)
Aug 23, 2004 16.00 16.39 15.97 16.11 6,097,072 +0.29(+1.82%)
Aug 20, 2004 15.59 15.86 15.59 15.82 2,973,495 +0.14(+0.87%)
Aug 19, 2004 15.85 15.97 15.68 15.69 2,934,269 -0.13(-0.84%)
Aug 18, 2004 15.82 15.91 15.60 15.82 2,831,940 -0.00(-0.02%)
Aug 17, 2004 15.89 16.04 15.75 15.82 3,092,878 -0.01(-0.05%)
Aug 16, 2004 15.57 15.97 15.54 15.83 4,508,422 +0.23(+1.50%)
Aug 13, 2004 15.62 15.75 15.47 15.60 2,726,201 -0.02(-0.14%)
Aug 12, 2004 16.10 16.10 15.59 15.62 5,621,244 -0.48(-2.99%)
Aug 11, 2004 16.10 16.20 15.76 16.10 5,042,236 -0.02(-0.14%)
Aug 10, 2004 15.89 16.39 15.38 16.12 12,131,894 +0.24(+1.54%)
Aug 09, 2004 15.24 15.91 15.23 15.88 9,975,321 +0.65(+4.26%)
Aug 06, 2004 14.08 15.23 13.82 15.23 11,288,537 +1.01(+7.12%)
Aug 05, 2004 14.68 14.68 14.19 14.22 3,892,746 -0.46(-3.15%)
Aug 04, 2004 14.80 14.80 14.60 14.68 1,750,669 -0.13(-0.90%)
Aug 03, 2004 14.73 14.90 14.64 14.82 2,383,400 +0.11(+0.75%)
Aug 02, 2004 14.49 14.83 14.48 14.71 2,434,565 -0.01(-0.08%)
Jul 30, 2004 14.92 14.93 14.48 14.72 4,533,151 -0.11(-0.75%)
Jul 29, 2004 14.66 14.95 14.66 14.83 4,124,690 +0.20(+1.38%)
Jul 28, 2004 14.72 14.77 14.34 14.63 3,214,819 -0.05(-0.31%)
Jul 27, 2004 14.41 14.69 14.39 14.67 3,375,987 +0.28(+1.94%)
Jul 26, 2004 14.58 14.62 14.33 14.39 3,531,185 -0.18(-1.22%)
Jul 23, 2004 14.90 14.91 14.47 14.57 3,670,181 -0.11(-0.72%)
Jul 22, 2004 14.45 14.82 14.15 14.68 8,038,755 +0.51(+3.61%)
Jul 21, 2004 14.75 14.93 14.12 14.16 5,286,971 -0.59(-3.98%)
Jul 20, 2004 14.08 14.75 14.07 14.75 7,560,369 +0.77(+5.49%)
Jul 19, 2004 13.80 14.26 13.67 13.98 7,220,980 +0.24(+1.74%)
Jul 16, 2004 14.38 14.39 13.67 13.75 15,957,274 -0.64(-4.44%)
Jul 15, 2004 15.21 15.22 14.31 14.38 14,540,877 -0.97(-6.30%)
Jul 14, 2004 15.48 15.88 15.25 15.35 5,414,029 -0.34(-2.17%)
Jul 13, 2004 15.80 15.81 15.59 15.69 4,442,761 -0.12(-0.76%)
Jul 12, 2004 16.25 16.26 15.54 15.81 9,402,282 -0.46(-2.82%)
Jul 09, 2004 16.56 16.56 16.06 16.27 3,944,763 -0.35(-2.10%)
Jul 08, 2004 16.90 16.90 16.53 16.62 2,990,549 -0.28(-1.69%)
Jul 07, 2004 16.61 17.04 16.54 16.90 4,263,686 +0.29(+1.74%)
Jul 06, 2004 16.77 16.91 16.46 16.61 4,173,296 -0.19(-1.12%)
Jul 02, 2004 17.30 17.40 16.74 16.80 4,298,649 -0.48(-2.76%)
Jul 01, 2004 16.90 17.28 16.81 17.28 7,320,750 +0.35(+2.05%)
Jun 30, 2004 16.51 16.99 16.44 16.93 5,248,598 +0.43(+2.61%)
Jun 29, 2004 16.50 16.59 16.34 16.50 6,213,044 -0.03(-0.17%)
Jun 28, 2004 16.26 16.64 16.18 16.53 7,226,096 +0.30(+1.84%)
Jun 25, 2004 15.86 16.23 15.85 16.23 12,389,421 +0.40(+2.51%)
Jun 24, 2004 15.66 15.91 15.66 15.83 3,803,208 +0.17(+1.09%)
Jun 23, 2004 15.13 15.78 15.06 15.66 5,986,216 +0.53(+3.53%)
Jun 22, 2004 15.25 15.32 14.82 15.13 3,678,709 -0.12(-0.78%)
Jun 21, 2004 15.23 15.53 15.17 15.25 7,364,239 +0.11(+0.75%)
Jun 18, 2004 14.89 15.20 14.84 15.13 3,488,548 +0.22(+1.45%)
Jun 17, 2004 14.93 15.09 14.84 14.92 2,792,714 -0.01(-0.09%)
Jun 16, 2004 14.74 14.94 14.64 14.93 3,242,107 +0.17(+1.14%)
Jun 15, 2004 14.60 14.81 14.49 14.76 5,668,145 -0.11(-0.73%)
Jun 14, 2004 14.85 14.93 14.75 14.87 3,994,221 -0.02(-0.16%)
Jun 10, 2004 14.35 14.89 14.30 14.89 4,588,579 +0.58(+4.03%)
Jun 09, 2004 14.46 14.54 14.30 14.32 2,995,666 -0.31(-2.09%)
Jun 08, 2004 14.53 14.63 14.40 14.62 3,581,496 +0.04(+0.27%)
Jun 07, 2004 14.13 14.62 13.99 14.58 7,012,912 +0.44(+3.10%)
Jun 04, 2004 13.66 14.24 13.66 14.14 11,201,558 +0.25(+1.82%)
Jun 03, 2004 14.38 14.41 13.86 13.89 6,207,075 -0.56(-3.86%)
Jun 02, 2004 14.31 14.53 13.82 14.45 12,393,685 +0.14(+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.