Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.95 25.36 24.64 25.35 8,011,436 +0.40(+1.59%)
May 27, 2005 24.86 25.03 24.76 24.95 2,594,293 +0.06(+0.23%)
May 26, 2005 24.81 24.94 24.71 24.89 3,621,094 +0.20(+0.81%)
May 25, 2005 25.14 25.19 24.54 24.69 4,253,890 -0.32(-1.29%)
May 24, 2005 24.78 25.10 24.57 25.02 5,000,112 +0.18(+0.73%)
May 23, 2005 24.57 25.09 24.54 24.84 8,820,767 +0.33(+1.34%)
May 20, 2005 24.03 24.54 23.80 24.51 5,228,669 +0.48(+2.01%)
May 19, 2005 23.97 24.03 23.64 24.03 4,873,893 +0.06(+0.25%)
May 18, 2005 23.82 23.97 23.50 23.97 6,982,929 +0.39(+1.64%)
May 17, 2005 23.19 23.92 23.13 23.58 7,928,712 +0.36(+1.56%)
May 16, 2005 22.81 23.22 22.66 23.22 7,089,532 +0.81(+3.59%)
May 13, 2005 22.43 22.65 22.13 22.41 4,687,978 +0.19(+0.87%)
May 12, 2005 22.84 22.87 22.22 22.22 4,719,532 -0.67(-2.94%)
May 11, 2005 22.64 22.98 22.48 22.89 4,400,576 -0.12(-0.52%)
May 10, 2005 23.30 23.30 22.95 23.02 2,801,529 -0.35(-1.52%)
May 09, 2005 23.36 23.39 23.06 23.37 2,870,608 +0.11(+0.46%)
May 06, 2005 23.33 23.45 23.17 23.26 3,356,718 +0.05(+0.23%)
May 05, 2005 23.26 23.68 22.93 23.21 5,552,742 +0.01(+0.04%)
May 04, 2005 22.57 23.47 22.53 23.20 8,384,973 +0.71(+3.17%)
May 03, 2005 22.62 22.98 22.40 22.49 5,716,484 -0.14(-0.62%)
May 02, 2005 22.98 23.22 22.38 22.62 6,889,971 -0.30(-1.31%)
Apr 29, 2005 23.09 23.10 22.34 22.93 6,360,367 +0.08(+0.36%)
Apr 28, 2005 23.23 23.39 22.72 22.84 5,690,047 -0.38(-1.66%)
Apr 27, 2005 22.28 23.43 22.22 23.23 12,922,001 +1.02(+4.59%)
Apr 26, 2005 21.70 22.59 21.69 22.21 13,706,600 +1.34(+6.40%)
Apr 25, 2005 20.08 21.01 20.02 20.87 7,137,290 +0.82(+4.10%)
Apr 22, 2005 19.93 20.40 19.73 20.05 5,267,046 +0.12(+0.61%)
Apr 21, 2005 20.08 20.36 19.21 19.93 12,928,824 -0.15(-0.74%)
Apr 20, 2005 20.48 20.63 19.82 20.08 4,979,644 -0.42(-2.07%)
Apr 19, 2005 20.52 20.52 20.29 20.50 5,108,420 +0.25(+1.25%)
Apr 18, 2005 20.16 20.63 19.73 20.25 7,706,977 +0.19(+0.96%)
Apr 15, 2005 20.72 21.00 19.93 20.06 11,412,501 -0.93(-4.44%)
Apr 14, 2005 21.80 21.88 20.91 20.99 8,564,919 -0.79(-3.64%)
Apr 13, 2005 21.75 21.94 21.72 21.78 3,453,087 +0.03(+0.14%)
Apr 12, 2005 21.61 21.80 21.50 21.75 5,093,069 +0.03(+0.16%)
Apr 11, 2005 21.88 21.89 21.69 21.72 2,524,361 -0.14(-0.62%)
Apr 08, 2005 22.03 22.19 21.69 21.85 2,700,896 -0.18(-0.81%)
Apr 07, 2005 22.13 22.25 21.90 22.03 3,457,351 -0.21(-0.95%)
Apr 06, 2005 22.12 22.48 22.12 22.24 3,598,920 +0.10(+0.47%)
Apr 05, 2005 22.09 22.26 21.84 22.14 4,160,932 -0.01(-0.03%)
Apr 04, 2005 21.52 22.28 21.25 22.15 7,712,094 +0.63(+2.92%)
Apr 01, 2005 22.56 22.64 21.20 21.52 16,251,429 -1.23(-5.43%)
Mar 31, 2005 22.65 22.95 22.55 22.75 2,608,791 +0.06(+0.25%)
Mar 30, 2005 22.24 22.70 22.20 22.69 3,153,746 +0.46(+2.06%)
Mar 29, 2005 22.80 22.91 22.20 22.24 4,232,569 -0.63(-2.76%)
Mar 28, 2005 22.66 23.09 22.63 22.87 3,011,324 +0.21(+0.92%)
Mar 24, 2005 22.51 22.77 22.43 22.66 2,771,680 +0.32(+1.42%)
Mar 23, 2005 22.20 22.62 22.14 22.34 4,913,976 -0.38(-1.68%)
Mar 22, 2005 23.38 23.38 22.66 22.72 3,992,072 -0.56(-2.41%)
Mar 21, 2005 23.13 23.41 23.05 23.29 5,759,978 +0.61(+2.68%)
Mar 18, 2005 22.73 22.87 22.56 22.68 4,579,669 -0.05(-0.21%)
Mar 17, 2005 23.07 23.12 22.69 22.72 3,590,392 -0.37(-1.58%)
Mar 16, 2005 23.19 23.26 22.99 23.09 3,293,609 -0.19(-0.80%)
Mar 15, 2005 22.98 23.44 22.98 23.28 4,131,083 +0.20(+0.85%)
Mar 14, 2005 23.16 23.29 22.75 23.08 5,736,952 -0.06(-0.24%)
Mar 11, 2005 23.21 23.36 22.93 23.13 6,022,648 -0.07(-0.30%)
Mar 10, 2005 22.49 23.24 22.49 23.21 8,144,477 +0.72(+3.18%)
Mar 09, 2005 22.69 22.75 22.14 22.49 7,498,035 -0.32(-1.40%)
Mar 08, 2005 22.83 23.13 22.54 22.81 5,081,130 -0.02(-0.10%)
Mar 07, 2005 23.10 23.40 22.58 22.83 7,800,788 -0.27(-1.16%)
Mar 04, 2005 22.72 23.69 22.72 23.10 10,465,013 +0.39(+1.73%)
Mar 03, 2005 23.53 23.53 22.36 22.71 16,972,066 -0.63(-2.68%)
Mar 02, 2005 24.95 24.95 22.88 23.33 33,350,566 -2.46(-9.55%)
Mar 01, 2005 24.27 25.85 24.27 25.80 11,025,319 +1.57(+6.48%)
Feb 28, 2005 24.72 24.78 24.18 24.23 5,539,950 -0.53(-2.15%)
Feb 25, 2005 24.62 24.88 24.32 24.76 3,944,314 +0.13(+0.54%)
Feb 24, 2005 24.38 24.80 24.13 24.63 4,877,305 +0.25(+1.04%)
Feb 23, 2005 24.64 24.92 24.21 24.37 5,890,461 -0.24(-0.99%)
Feb 22, 2005 24.86 25.40 24.45 24.61 5,968,920 -0.54(-2.15%)
Feb 18, 2005 24.88 25.26 24.80 25.15 4,756,204 +0.17(+0.69%)
Feb 17, 2005 25.27 25.53 24.88 24.98 5,623,526 -0.36(-1.42%)
Feb 16, 2005 24.87 25.42 24.37 25.34 10,091,476 +0.47(+1.89%)
Feb 15, 2005 24.77 24.97 24.54 24.87 5,406,909 +0.10(+0.40%)
Feb 14, 2005 24.71 24.87 24.42 24.77 4,832,105 +0.21(+0.84%)
Feb 11, 2005 24.18 24.69 23.92 24.57 5,779,593 +0.38(+1.59%)
Feb 10, 2005 23.95 24.30 23.64 24.18 8,057,488 +0.38(+1.58%)
Feb 09, 2005 24.67 24.68 23.69 23.80 8,234,876 -0.87(-3.51%)
Feb 08, 2005 24.53 24.79 24.36 24.67 7,963,678 +0.20(+0.83%)
Feb 07, 2005 24.33 24.59 24.03 24.47 8,949,543 +0.43(+1.81%)
Feb 04, 2005 22.87 24.04 22.75 24.03 10,454,779 +1.14(+4.99%)
Feb 03, 2005 22.75 23.19 22.34 22.89 7,466,481 +0.10(+0.43%)
Feb 02, 2005 22.54 23.14 22.54 22.79 12,545,906 +0.34(+1.50%)
Feb 01, 2005 22.69 22.98 21.82 22.45 29,487,270 -2.70(-10.72%)
Jan 31, 2005 25.01 25.30 24.78 25.15 9,039,943 +0.59(+2.39%)
Jan 28, 2005 24.98 24.98 23.94 24.56 11,833,797 -0.05(-0.20%)
Jan 27, 2005 23.80 24.63 23.49 24.61 13,651,166 +1.50(+6.49%)
Jan 26, 2005 22.00 23.16 21.73 23.11 10,337,942 +1.33(+6.11%)
Jan 25, 2005 21.69 22.33 21.52 21.78 9,910,677 +0.08(+0.38%)
Jan 24, 2005 22.22 22.34 21.59 21.70 13,869,490 -0.84(-3.74%)
Jan 21, 2005 22.76 22.98 22.40 22.54 9,706,852 -0.57(-2.45%)
Jan 20, 2005 23.84 23.84 22.68 23.11 14,897,996 -0.84(-3.52%)
Jan 19, 2005 24.45 24.52 23.89 23.95 4,304,206 -0.25(-1.02%)
Jan 18, 2005 24.33 24.33 24.04 24.20 4,461,979 -0.16(-0.66%)
Jan 14, 2005 24.28 24.51 24.07 24.36 2,545,682 +0.03(+0.13%)
Jan 13, 2005 24.29 24.66 23.82 24.33 6,891,677 +0.04(+0.17%)
Jan 12, 2005 24.91 25.09 23.45 24.28 16,179,792 -0.63(-2.51%)
Jan 11, 2005 25.19 25.22 24.86 24.91 4,957,470 -0.35(-1.40%)
Jan 10, 2005 25.52 25.63 25.06 25.26 6,994,016 -0.25(-0.99%)
Jan 07, 2005 25.97 26.16 25.46 25.52 4,795,434 -0.46(-1.76%)
Jan 06, 2005 25.50 26.09 25.34 25.97 4,967,704 +0.47(+1.84%)
Jan 05, 2005 25.15 25.70 25.05 25.50 7,980,734 +0.35(+1.40%)
Jan 04, 2005 25.56 25.94 24.62 25.15 11,601,828 -0.40(-1.57%)
Jan 03, 2005 26.85 27.00 25.53 25.55 8,775,567 -1.27(-4.72%)
Dec 31, 2004 26.74 26.95 26.65 26.82 1,599,899 +0.08(+0.29%)
Dec 30, 2004 26.73 26.86 26.58 26.74 1,739,762 +0.01(+0.05%)
Dec 29, 2004 26.40 26.85 26.33 26.73 5,020,579 +0.32(+1.23%)
Dec 28, 2004 25.68 26.46 25.68 26.40 2,961,007 +0.77(+3.00%)
Dec 27, 2004 26.07 26.13 25.62 25.63 1,760,230 -0.34(-1.31%)
Dec 23, 2004 25.95 26.13 25.92 25.97 879,262 +0.02(+0.09%)
Dec 22, 2004 25.83 26.10 25.66 25.95 2,398,143 +0.12(+0.48%)
Dec 21, 2004 25.59 26.03 25.47 25.83 3,245,851 +0.29(+1.13%)
Dec 20, 2004 25.86 25.97 25.46 25.54 4,790,317 -0.33(-1.26%)
Dec 17, 2004 26.06 26.27 25.75 25.86 3,326,016 -0.23(-0.87%)
Dec 16, 2004 26.28 26.31 26.06 26.09 2,334,181 -0.19(-0.71%)
Dec 15, 2004 26.35 26.50 26.10 26.28 2,378,528 +0.01(+0.04%)
Dec 14, 2004 26.46 26.46 26.01 26.26 2,978,064 -0.20(-0.76%)
Dec 13, 2004 26.34 26.54 26.22 26.46 4,838,075 +0.39(+1.48%)
Dec 10, 2004 25.63 26.27 25.59 26.08 4,861,954 +0.32(+1.25%)
Dec 09, 2004 25.18 25.81 24.99 25.76 5,457,226 +0.52(+2.07%)
Dec 08, 2004 25.18 25.24 24.80 25.23 4,407,398 +0.01(+0.03%)
Dec 07, 2004 25.56 25.74 25.03 25.23 7,772,645 -0.16(-0.61%)
Dec 06, 2004 25.26 25.56 25.21 25.38 6,462,706 +0.29(+1.16%)
Dec 03, 2004 24.74 25.09 24.35 25.09 8,024,228 +0.51(+2.06%)
Dec 02, 2004 24.34 24.84 24.17 24.59 9,648,860 +0.24(+1.00%)
Dec 01, 2004 23.10 24.39 23.03 24.34 11,669,202 +1.40(+6.08%)
Nov 30, 2004 23.10 23.35 22.83 22.95 4,820,165 -0.30(-1.31%)
Nov 29, 2004 23.22 23.49 22.57 23.25 7,388,874 +0.06(+0.24%)
Nov 26, 2004 23.39 23.61 23.10 23.20 2,473,192 -0.10(-0.43%)
Nov 24, 2004 23.75 23.82 23.22 23.30 6,616,214 -0.75(-3.13%)
Nov 23, 2004 23.66 24.07 23.55 24.05 3,135,836 +0.28(+1.20%)
Nov 22, 2004 23.59 23.92 23.02 23.76 5,908,370 +0.19(+0.82%)
Nov 19, 2004 23.92 24.13 23.45 23.57 4,750,234 -0.30(-1.24%)
Nov 18, 2004 23.75 24.00 23.27 23.87 5,226,963 +0.11(+0.48%)
Nov 17, 2004 23.86 24.46 23.24 23.75 10,281,656 +0.18(+0.78%)
Nov 16, 2004 24.74 24.83 23.51 23.57 7,719,770 -1.10(-4.46%)
Nov 15, 2004 24.00 24.79 24.00 24.67 8,390,090 +0.67(+2.80%)
Nov 12, 2004 23.50 24.08 22.98 24.00 6,188,949 +0.62(+2.64%)
Nov 11, 2004 23.35 23.98 22.75 23.38 13,149,705 +0.10(+0.42%)
Nov 10, 2004 22.33 23.38 22.27 23.28 11,236,819 +0.87(+3.90%)
Nov 09, 2004 21.95 22.43 21.80 22.41 6,871,209 +0.44(+1.99%)
Nov 08, 2004 21.14 22.11 21.01 21.97 5,797,503 +0.83(+3.92%)
Nov 05, 2004 21.94 21.95 21.06 21.14 5,221,846 -0.78(-3.54%)
Nov 04, 2004 21.93 21.99 21.38 21.92 4,998,406 -0.01(-0.04%)
Nov 03, 2004 21.34 21.99 21.34 21.93 10,162,260 +0.85(+4.02%)
Nov 02, 2004 20.71 21.22 20.60 21.08 6,814,070 +0.47(+2.28%)
Nov 01, 2004 20.65 20.74 20.37 20.61 3,783,983 +0.01(+0.04%)
Oct 29, 2004 20.42 20.98 20.40 20.61 7,310,414 +0.23(+1.14%)
Oct 28, 2004 20.01 20.37 19.73 20.37 5,377,060 +0.41(+2.04%)
Oct 27, 2004 19.35 20.09 19.25 19.97 5,968,920 +0.54(+2.76%)
Oct 26, 2004 19.86 19.86 18.86 19.43 12,261,062 -0.43(-2.16%)
Oct 25, 2004 19.64 19.97 19.55 19.86 3,814,685 +0.15(+0.75%)
Oct 22, 2004 19.78 19.97 19.67 19.71 1,827,603 -0.04(-0.22%)
Oct 21, 2004 19.58 20.02 19.46 19.75 3,605,743 +0.17(+0.87%)
Oct 20, 2004 19.84 19.86 19.25 19.58 4,868,776 -0.32(-1.61%)
Oct 19, 2004 20.20 20.21 19.72 19.90 3,876,941 -0.11(-0.57%)
Oct 18, 2004 20.09 20.09 19.75 20.02 4,316,999 -0.05(-0.26%)
Oct 15, 2004 20.25 20.37 19.97 20.07 6,843,919 -0.06(-0.31%)
Oct 14, 2004 19.70 20.25 19.62 20.13 8,525,689 +0.52(+2.65%)
Oct 13, 2004 19.48 19.63 19.13 19.61 4,863,660 +0.25(+1.27%)
Oct 12, 2004 19.41 19.41 19.11 19.37 3,762,663 -0.13(-0.66%)
Oct 11, 2004 19.46 19.71 19.12 19.49 3,716,610 +0.04(+0.20%)
Oct 08, 2004 19.49 19.75 19.41 19.45 3,337,103 -0.14(-0.74%)
Oct 07, 2004 19.70 19.78 19.53 19.60 6,127,546 -0.17(-0.87%)
Oct 06, 2004 19.84 19.96 19.59 19.77 4,730,619 -0.01(-0.06%)
Oct 05, 2004 19.75 20.02 19.63 19.78 7,131,321 +0.03(+0.15%)
Oct 04, 2004 19.58 19.96 19.56 19.75 8,100,130 +0.32(+1.66%)
Oct 01, 2004 19.00 19.46 18.98 19.43 7,638,751 +0.52(+2.73%)
Sep 30, 2004 18.62 19.06 18.33 18.91 6,907,881 +0.33(+1.79%)
Sep 29, 2004 18.68 18.82 18.42 18.58 3,891,439 -0.10(-0.53%)
Sep 28, 2004 18.45 18.81 18.38 18.68 5,325,038 +0.25(+1.36%)
Sep 27, 2004 18.49 18.71 18.22 18.43 6,982,929 -0.05(-0.29%)
Sep 24, 2004 17.95 18.76 17.91 18.48 11,253,876 +0.54(+2.99%)
Sep 23, 2004 17.78 18.00 17.68 17.95 4,787,758 +0.11(+0.64%)
Sep 22, 2004 17.82 18.16 17.61 17.83 9,253,149 +0.10(+0.59%)
Sep 21, 2004 17.25 17.95 17.20 17.73 9,231,828 +0.60(+3.48%)
Sep 20, 2004 16.75 17.44 16.69 17.13 5,939,072 +0.33(+1.95%)
Sep 17, 2004 16.53 16.88 16.49 16.80 3,591,245 +0.29(+1.78%)
Sep 16, 2004 16.55 16.63 16.40 16.51 2,845,876 -0.06(-0.38%)
Sep 15, 2004 16.80 16.82 16.53 16.57 2,018,636 -0.30(-1.78%)
Sep 14, 2004 16.59 16.94 16.49 16.87 3,200,651 +0.28(+1.69%)
Sep 13, 2004 16.84 16.94 16.43 16.59 3,598,920 -0.31(-1.84%)
Sep 10, 2004 16.96 17.21 16.83 16.90 3,480,378 -0.06(-0.32%)
Sep 09, 2004 16.80 17.27 16.71 16.96 5,707,103 +0.13(+0.75%)
Sep 08, 2004 16.91 17.09 16.68 16.83 5,991,094 -0.11(-0.67%)
Sep 07, 2004 16.09 17.00 16.09 16.94 9,101,346 +0.88(+5.48%)
Sep 03, 2004 16.16 16.16 15.98 16.06 2,196,023 -0.08(-0.51%)
Sep 02, 2004 15.60 16.18 15.54 16.15 3,901,673 +0.63(+4.08%)
Sep 01, 2004 15.60 15.62 15.38 15.51 2,209,669 -0.10(-0.62%)
Aug 31, 2004 15.56 15.68 15.25 15.61 3,529,841 -0.00(-0.03%)
Aug 30, 2004 15.98 16.05 15.56 15.62 3,726,844 -0.39(-2.44%)
Aug 27, 2004 16.22 16.30 15.98 16.01 1,726,970 -0.21(-1.28%)
Aug 26, 2004 16.03 16.24 16.00 16.21 2,749,507 +0.23(+1.42%)
Aug 25, 2004 15.97 16.03 15.79 15.99 2,616,466 -0.01(-0.06%)
Aug 24, 2004 16.14 16.35 15.75 16.00 3,680,791 -0.11(-0.71%)
Aug 23, 2004 15.99 16.39 15.96 16.11 6,097,697 +0.29(+1.82%)
Aug 20, 2004 15.58 15.86 15.58 15.82 2,973,800 +0.14(+0.87%)
Aug 19, 2004 15.85 15.97 15.68 15.69 2,934,570 -0.13(-0.84%)
Aug 18, 2004 15.82 15.91 15.60 15.82 2,832,231 -0.00(-0.02%)
Aug 17, 2004 15.89 16.03 15.75 15.82 3,093,195 -0.01(-0.05%)
Aug 16, 2004 15.57 15.97 15.54 15.83 4,508,884 +0.23(+1.50%)
Aug 13, 2004 15.62 15.75 15.47 15.60 2,726,480 -0.02(-0.14%)
Aug 12, 2004 16.10 16.10 15.58 15.62 5,621,821 -0.48(-2.99%)
Aug 11, 2004 16.10 16.19 15.75 16.10 5,042,753 -0.02(-0.14%)
Aug 10, 2004 15.89 16.39 15.37 16.12 12,133,138 +0.24(+1.54%)
Aug 09, 2004 15.24 15.91 15.22 15.88 9,976,344 +0.65(+4.27%)
Aug 06, 2004 14.08 15.23 13.82 15.23 11,289,695 +1.01(+7.12%)
Aug 05, 2004 14.68 14.68 14.19 14.22 3,893,145 -0.46(-3.15%)
Aug 04, 2004 14.80 14.80 14.59 14.68 1,750,849 -0.13(-0.90%)
Aug 03, 2004 14.73 14.90 14.64 14.81 2,383,645 +0.11(+0.75%)
Aug 02, 2004 14.49 14.83 14.48 14.70 2,434,814 -0.01(-0.08%)
Jul 30, 2004 14.92 14.93 14.48 14.72 4,533,616 -0.11(-0.75%)
Jul 29, 2004 14.66 14.95 14.66 14.83 4,125,113 +0.20(+1.38%)
Jul 28, 2004 14.72 14.77 14.33 14.63 3,215,149 -0.05(-0.31%)
Jul 27, 2004 14.40 14.69 14.39 14.67 3,376,333 +0.28(+1.94%)
Jul 26, 2004 14.58 14.62 14.33 14.39 3,531,547 -0.18(-1.21%)
Jul 23, 2004 14.90 14.91 14.47 14.57 3,670,558 -0.11(-0.72%)
Jul 22, 2004 14.45 14.82 14.15 14.67 8,039,579 +0.51(+3.61%)
Jul 21, 2004 14.75 14.93 14.12 14.16 5,287,513 -0.59(-3.98%)
Jul 20, 2004 14.08 14.75 14.07 14.75 7,561,144 +0.77(+5.49%)
Jul 19, 2004 13.80 14.26 13.67 13.98 7,221,720 +0.24(+1.74%)
Jul 16, 2004 14.38 14.39 13.67 13.74 15,958,910 -0.64(-4.44%)
Jul 15, 2004 15.21 15.22 14.31 14.38 14,542,368 -0.97(-6.30%)
Jul 14, 2004 15.48 15.88 15.25 15.35 5,414,584 -0.34(-2.17%)
Jul 13, 2004 15.79 15.81 15.58 15.69 4,443,217 -0.12(-0.76%)
Jul 12, 2004 16.25 16.25 15.54 15.81 9,403,246 -0.46(-2.82%)
Jul 09, 2004 16.56 16.56 16.06 16.27 3,945,167 -0.35(-2.10%)
Jul 08, 2004 16.90 16.90 16.53 16.62 2,990,856 -0.28(-1.69%)
Jul 07, 2004 16.61 17.04 16.54 16.90 4,264,124 +0.29(+1.74%)
Jul 06, 2004 16.77 16.91 16.46 16.61 4,173,724 -0.19(-1.12%)
Jul 02, 2004 17.30 17.40 16.74 16.80 4,299,090 -0.48(-2.76%)
Jul 01, 2004 16.90 17.28 16.81 17.28 7,321,501 +0.35(+2.05%)
Jun 30, 2004 16.50 16.99 16.44 16.93 5,249,136 +0.43(+2.61%)
Jun 29, 2004 16.50 16.59 16.34 16.50 6,213,681 -0.03(-0.17%)
Jun 28, 2004 16.26 16.64 16.18 16.53 7,226,837 +0.30(+1.84%)
Jun 25, 2004 15.86 16.23 15.85 16.23 12,390,691 +0.40(+2.51%)
Jun 24, 2004 15.66 15.91 15.66 15.83 3,803,598 +0.17(+1.09%)
Jun 23, 2004 15.13 15.78 15.06 15.66 5,986,830 +0.53(+3.53%)
Jun 22, 2004 15.25 15.31 14.82 15.13 3,679,086 -0.12(-0.78%)
Jun 21, 2004 15.23 15.53 15.17 15.25 7,364,995 +0.11(+0.75%)
Jun 18, 2004 14.89 15.20 14.83 15.13 3,488,906 +0.22(+1.45%)
Jun 17, 2004 14.93 15.09 14.84 14.92 2,793,001 -0.01(-0.09%)
Jun 16, 2004 14.74 14.94 14.64 14.93 3,242,439 +0.17(+1.14%)
Jun 15, 2004 14.60 14.81 14.49 14.76 5,668,726 -0.11(-0.73%)
Jun 14, 2004 14.84 14.93 14.75 14.87 3,994,631 -0.02(-0.16%)
Jun 10, 2004 14.35 14.89 14.29 14.89 4,589,050 +0.58(+4.03%)
Jun 09, 2004 14.45 14.54 14.30 14.31 2,995,973 -0.31(-2.09%)
Jun 08, 2004 14.53 14.63 14.40 14.62 3,581,864 +0.04(+0.27%)
Jun 07, 2004 14.13 14.62 13.99 14.58 7,013,631 +0.44(+3.10%)
Jun 04, 2004 13.66 14.23 13.66 14.14 11,202,706 +0.25(+1.82%)
Jun 03, 2004 14.38 14.41 13.85 13.89 6,207,711 -0.56(-3.86%)
Jun 02, 2004 14.31 14.53 13.82 14.45 12,394,956 +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.