Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 14.89 14.89 14.06 14.31 10,957,675 -0.84(-5.57%)
May 28, 2004 15.31 15.42 15.08 15.15 2,576,972 -0.13(-0.84%)
May 27, 2004 15.24 15.30 15.03 15.28 2,199,209 +0.04(+0.24%)
May 26, 2004 15.01 15.34 14.95 15.24 3,647,157 +0.28(+1.85%)
May 25, 2004 14.81 15.02 14.63 14.97 2,616,198 +0.16(+1.09%)
May 24, 2004 14.72 14.89 14.72 14.81 1,511,050 +0.20(+1.36%)
May 21, 2004 14.54 14.65 14.50 14.61 960,182 +0.10(+0.68%)
May 20, 2004 14.56 14.71 14.31 14.51 1,404,458 -0.04(-0.28%)
May 19, 2004 14.51 14.83 14.45 14.55 3,251,487 +0.15(+1.04%)
May 18, 2004 13.75 14.40 13.75 14.40 2,646,044 +0.68(+4.98%)
May 17, 2004 13.80 13.88 13.70 13.72 2,051,686 -0.20(-1.42%)
May 14, 2004 13.85 13.92 13.77 13.91 1,095,767 +0.09(+0.64%)
May 13, 2004 13.67 13.92 13.67 13.83 1,446,242 +0.12(+0.90%)
May 12, 2004 13.83 14.00 13.42 13.70 3,659,948 -0.11(-0.80%)
May 11, 2004 13.72 13.88 13.54 13.81 2,311,771 +0.12(+0.84%)
May 10, 2004 13.54 13.71 13.08 13.70 3,921,739 +0.04(+0.26%)
May 07, 2004 13.83 13.97 13.66 13.66 1,943,388 -0.17(-1.23%)
May 06, 2004 13.96 14.05 13.70 13.83 3,984,841 -0.51(-3.58%)
May 05, 2004 14.30 14.63 14.26 14.35 3,827,938 +0.12(+0.86%)
May 04, 2004 13.90 14.30 13.90 14.22 2,340,764 +0.35(+2.55%)
May 03, 2004 13.77 13.99 13.77 13.87 1,687,567 +0.11(+0.84%)
Apr 30, 2004 13.75 13.91 13.70 13.76 1,592,060 +0.04(+0.26%)
Apr 29, 2004 13.90 13.95 13.56 13.72 4,922,000 -0.18(-1.27%)
Apr 28, 2004 14.19 14.26 13.81 13.90 2,635,811 -0.29(-2.06%)
Apr 27, 2004 13.93 14.30 13.56 14.19 5,072,081 +0.43(+3.14%)
Apr 26, 2004 13.94 14.04 13.68 13.76 1,768,577 -0.18(-1.30%)
Apr 23, 2004 13.74 13.97 13.55 13.94 2,457,589 +0.19(+1.41%)
Apr 22, 2004 13.40 13.88 13.37 13.74 1,830,827 +0.31(+2.34%)
Apr 21, 2004 13.68 13.73 13.38 13.43 2,864,344 -0.19(-1.37%)
Apr 20, 2004 13.49 13.96 13.49 13.62 5,364,570 +0.16(+1.18%)
Apr 19, 2004 13.01 13.46 13.01 13.46 3,931,119 +0.56(+4.35%)
Apr 16, 2004 12.78 13.03 12.67 12.90 2,622,167 +0.14(+1.08%)
Apr 15, 2004 12.44 12.76 12.43 12.76 2,117,346 +0.32(+2.58%)
Apr 14, 2004 12.35 12.52 12.27 12.44 1,741,289 +0.09(+0.69%)
Apr 13, 2004 12.86 12.96 12.35 12.35 3,119,313 -0.55(-4.26%)
Apr 12, 2004 12.82 13.03 12.80 12.90 1,366,938 +0.06(+0.43%)
Apr 08, 2004 12.95 13.09 12.82 12.85 2,418,363 -0.04(-0.32%)
Apr 07, 2004 12.71 12.91 12.49 12.89 2,243,552 +0.22(+1.76%)
Apr 06, 2004 12.55 12.83 12.55 12.67 2,931,711 +0.07(+0.55%)
Apr 05, 2004 12.20 12.60 12.20 12.60 2,997,371 +0.52(+4.28%)
Apr 02, 2004 11.96 12.27 11.94 12.08 3,014,426 +0.29(+2.49%)
Apr 01, 2004 11.36 11.83 11.32 11.79 2,889,926 +0.44(+3.89%)
Mar 31, 2004 11.56 11.63 11.26 11.34 1,584,386 -0.30(-2.58%)
Mar 30, 2004 11.37 11.67 11.34 11.64 1,718,265 +0.31(+2.72%)
Mar 29, 2004 11.13 11.36 11.13 11.34 1,343,061 +0.23(+2.10%)
Mar 26, 2004 10.91 11.14 10.91 11.10 1,196,390 +0.19(+1.75%)
Mar 25, 2004 10.85 11.03 10.81 10.91 1,139,257 +0.09(+0.87%)
Mar 24, 2004 10.87 10.97 10.74 10.82 1,415,544 -0.07(-0.68%)
Mar 23, 2004 10.88 10.94 10.83 10.89 1,185,304 +0.09(+0.87%)
Mar 22, 2004 10.91 10.91 10.75 10.80 1,515,314 -0.20(-1.80%)
Mar 19, 2004 10.96 11.08 10.92 11.00 2,873,724 +0.04(+0.32%)
Mar 18, 2004 11.04 11.04 10.79 10.96 1,020,726 -0.07(-0.67%)
Mar 17, 2004 10.72 11.06 10.70 11.04 1,710,591 +0.31(+2.92%)
Mar 16, 2004 10.88 10.88 10.67 10.72 3,766,540 -0.24(-2.21%)
Mar 15, 2004 11.16 11.18 10.96 10.96 1,060,805 -0.19(-1.70%)
Mar 12, 2004 11.04 11.23 11.01 11.15 1,590,355 +0.10(+0.92%)
Mar 11, 2004 11.23 11.34 11.05 11.05 1,725,940 -0.21(-1.82%)
Mar 10, 2004 11.36 11.70 11.23 11.26 2,384,253 -0.11(-0.98%)
Mar 09, 2004 11.18 11.38 11.07 11.37 1,286,780 +0.18(+1.57%)
Mar 08, 2004 11.41 11.48 11.19 11.19 1,479,499 -0.20(-1.79%)
Mar 05, 2004 11.13 11.49 11.13 11.40 1,063,363 +0.26(+2.31%)
Mar 04, 2004 10.96 11.24 10.89 11.14 1,725,087 +0.21(+1.88%)
Mar 03, 2004 11.04 11.12 10.90 10.94 1,566,478 -0.13(-1.22%)
Mar 02, 2004 11.12 11.36 11.07 11.07 2,515,575 -0.05(-0.49%)
Mar 01, 2004 10.96 11.22 10.96 11.12 1,656,868 +0.19(+1.73%)
Feb 27, 2004 10.82 10.98 10.73 10.94 1,827,416 +0.21(+1.97%)
Feb 26, 2004 10.27 11.15 10.27 10.72 9,260,728 +0.45(+4.40%)
Feb 25, 2004 10.14 10.27 10.14 10.27 698,391 +0.13(+1.27%)
Feb 24, 2004 10.18 10.23 10.11 10.14 1,010,493 -0.04(-0.40%)
Feb 23, 2004 10.06 10.20 10.04 10.18 2,273,397 +0.22(+2.19%)
Feb 20, 2004 10.04 10.07 9.967 9.967 661,724 -0.07(-0.70%)
Feb 19, 2004 10.04 10.12 10.03 10.04 876,614 +0.03(+0.34%)
Feb 18, 2004 10.13 10.13 9.956 10.00 822,038 -0.01(-0.07%)
Feb 17, 2004 9.862 10.01 9.862 10.01 1,745,553 +0.27(+2.72%)
Feb 13, 2004 9.950 10.01 9.722 9.745 1,692,683 -0.16(-1.60%)
Feb 12, 2004 9.968 10.02 9.887 9.903 1,194,685 -0.06(-0.65%)
Feb 11, 2004 10.06 10.14 9.923 9.968 1,816,330 -0.06(-0.58%)
Feb 10, 2004 10.14 10.16 10.01 10.03 1,657,721 -0.12(-1.16%)
Feb 09, 2004 10.10 10.26 10.09 10.14 1,412,985 +0.11(+1.05%)
Feb 06, 2004 9.987 10.10 9.987 10.04 822,038 +0.05(+0.52%)
Feb 05, 2004 9.894 10.00 9.852 9.987 1,878,580 +0.09(+0.94%)
Feb 04, 2004 10.06 10.06 9.839 9.894 1,602,293 -0.19(-1.90%)
Feb 03, 2004 10.14 10.14 9.629 10.09 4,806,027 -0.15(-1.49%)
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.