Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 34.16 34.30 33.13 33.36 19,701,908 -1.18(-3.42%)
Jun 29, 2005 31.73 34.75 31.73 34.54 52,998,696 +3.95(+12.90%)
Jun 28, 2005 29.04 30.70 29.02 30.60 11,754,361 +1.75(+6.07%)
Jun 27, 2005 28.68 29.09 28.45 28.85 4,192,102 +0.18(+0.61%)
Jun 24, 2005 28.87 29.17 28.39 28.67 6,319,596 -0.06(-0.20%)
Jun 23, 2005 29.83 30.01 28.57 28.73 8,918,293 -1.10(-3.68%)
Jun 22, 2005 28.65 30.00 28.46 29.83 11,540,017 +1.18(+4.11%)
Jun 21, 2005 28.36 28.71 28.29 28.65 4,166,416 +0.41(+1.44%)
Jun 20, 2005 28.80 28.81 28.06 28.24 4,809,448 -0.56(-1.93%)
Jun 17, 2005 29.00 29.04 28.52 28.80 4,013,187 -0.09(-0.32%)
Jun 16, 2005 29.25 29.52 28.58 28.89 8,006,003 -0.26(-0.88%)
Jun 15, 2005 28.51 29.47 28.51 29.15 9,179,579 +0.70(+2.47%)
Jun 14, 2005 28.11 28.69 27.77 28.45 8,459,491 -0.05(-0.18%)
Jun 13, 2005 27.92 29.02 27.47 28.50 10,359,356 +0.58(+2.07%)
Jun 10, 2005 28.14 28.16 27.38 27.92 5,043,277 -0.19(-0.68%)
Jun 09, 2005 27.44 28.20 27.21 28.11 6,572,026 +0.62(+2.26%)
Jun 08, 2005 27.66 28.13 27.34 27.49 9,997,983 -0.15(-0.56%)
Jun 07, 2005 28.56 29.12 27.61 27.64 13,485,940 -0.78(-2.76%)
Jun 06, 2005 27.44 28.45 26.68 28.43 15,793,234 +0.63(+2.28%)
Jun 03, 2005 26.59 27.94 26.54 27.80 17,115,612 +1.60(+6.12%)
Jun 02, 2005 24.33 26.31 24.33 26.19 15,206,004 +2.03(+8.41%)
Jun 01, 2005 23.96 24.60 23.82 24.16 8,070,661 -0.25(-1.01%)
May 31, 2005 24.03 24.42 23.72 24.41 8,320,433 +0.38(+1.59%)
May 27, 2005 23.94 24.10 23.85 24.03 2,694,353 +0.06(+0.23%)
May 26, 2005 23.89 24.01 23.80 23.97 3,760,757 +0.19(+0.81%)
May 25, 2005 24.21 24.26 23.63 23.78 4,417,960 -0.31(-1.29%)
May 24, 2005 23.86 24.17 23.65 24.09 5,192,963 +0.17(+0.73%)
May 23, 2005 23.65 24.16 23.62 23.91 9,160,979 +0.32(+1.33%)
May 20, 2005 23.13 23.62 22.92 23.60 5,430,336 +0.47(+2.01%)
May 19, 2005 23.08 23.13 22.76 23.13 5,061,877 +0.06(+0.25%)
May 18, 2005 22.94 23.08 22.63 23.08 7,252,257 +0.37(+1.64%)
May 17, 2005 22.33 23.03 22.27 22.70 8,234,518 +0.35(+1.56%)
May 16, 2005 21.96 22.36 21.82 22.36 7,362,972 +0.78(+3.59%)
May 13, 2005 21.60 21.81 21.31 21.58 4,868,791 +0.19(+0.87%)
May 12, 2005 21.99 22.02 21.40 21.40 4,901,562 -0.65(-2.94%)
May 11, 2005 21.80 22.13 21.65 22.04 4,570,304 -0.12(-0.52%)
May 10, 2005 22.43 22.43 22.10 22.16 2,909,583 -0.34(-1.52%)
May 09, 2005 22.49 22.52 22.21 22.50 2,981,326 +0.10(+0.46%)
May 06, 2005 22.47 22.58 22.31 22.40 3,486,185 +0.05(+0.23%)
May 05, 2005 22.39 22.80 22.08 22.35 5,766,908 +0.01(+0.04%)
May 04, 2005 21.73 22.60 21.69 22.34 8,708,378 +0.69(+3.17%)
May 03, 2005 21.78 22.13 21.56 21.65 5,936,966 -0.13(-0.62%)
May 02, 2005 22.13 22.35 21.55 21.78 7,155,714 -0.29(-1.31%)
Apr 29, 2005 22.23 22.24 21.51 22.07 6,605,683 +0.08(+0.36%)
Apr 28, 2005 22.37 22.52 21.88 22.00 5,909,509 -0.37(-1.66%)
Apr 27, 2005 21.45 22.56 21.40 22.37 13,420,396 +0.98(+4.59%)
Apr 26, 2005 20.90 21.76 20.89 21.38 14,235,257 +1.29(+6.40%)
Apr 25, 2005 19.33 20.23 19.28 20.10 7,412,572 +0.79(+4.10%)
Apr 22, 2005 19.19 19.64 19.00 19.31 5,470,193 +0.12(+0.61%)
Apr 21, 2005 19.33 19.60 18.49 19.19 13,427,482 -0.14(-0.74%)
Apr 20, 2005 19.72 19.86 19.08 19.33 5,171,706 -0.41(-2.07%)
Apr 19, 2005 19.76 19.76 19.53 19.74 5,305,449 +0.24(+1.25%)
Apr 18, 2005 19.41 19.87 19.00 19.50 8,004,232 +0.19(+0.96%)
Apr 15, 2005 19.95 20.22 19.19 19.31 11,852,676 -0.90(-4.44%)
Apr 14, 2005 20.99 21.07 20.13 20.21 8,895,264 -0.76(-3.64%)
Apr 13, 2005 20.94 21.12 20.92 20.97 3,586,271 +0.03(+0.13%)
Apr 12, 2005 20.81 20.99 20.71 20.94 5,289,507 +0.03(+0.16%)
Apr 11, 2005 21.06 21.08 20.89 20.91 2,621,724 -0.13(-0.62%)
Apr 08, 2005 21.21 21.37 20.88 21.04 2,805,068 -0.17(-0.81%)
Apr 07, 2005 21.30 21.42 21.09 21.21 3,590,700 -0.20(-0.95%)
Apr 06, 2005 21.29 21.65 21.29 21.42 3,737,729 +0.10(+0.47%)
Apr 05, 2005 21.27 21.43 21.03 21.32 4,321,417 -0.01(-0.03%)
Apr 04, 2005 20.72 21.45 20.46 21.32 8,009,546 +0.61(+2.92%)
Apr 01, 2005 21.72 21.80 20.41 20.72 16,878,238 -1.19(-5.43%)
Mar 31, 2005 21.81 22.10 21.71 21.91 2,709,410 +0.06(+0.25%)
Mar 30, 2005 21.41 21.86 21.38 21.85 3,275,384 +0.44(+2.06%)
Mar 29, 2005 21.95 22.06 21.37 21.41 4,395,817 -0.61(-2.76%)
Mar 28, 2005 21.82 22.23 21.79 22.02 3,127,469 +0.20(+0.92%)
Mar 24, 2005 21.68 21.92 21.59 21.82 2,878,583 +0.30(+1.42%)
Mar 23, 2005 21.37 21.78 21.32 21.51 5,103,506 -0.37(-1.68%)
Mar 22, 2005 22.51 22.51 21.82 21.88 4,146,045 -0.54(-2.41%)
Mar 21, 2005 22.27 22.54 22.19 22.42 5,982,138 +0.59(+2.68%)
Mar 18, 2005 21.88 22.02 21.72 21.83 4,756,304 -0.05(-0.21%)
Mar 17, 2005 22.22 22.26 21.85 21.88 3,728,872 -0.35(-1.58%)
Mar 16, 2005 22.33 22.39 22.13 22.23 3,420,642 -0.18(-0.80%)
Mar 15, 2005 22.13 22.57 22.13 22.41 4,290,417 +0.19(+0.85%)
Mar 14, 2005 22.30 22.43 21.90 22.22 5,958,224 -0.05(-0.24%)
Mar 11, 2005 22.34 22.49 22.08 22.28 6,254,939 -0.07(-0.30%)
Mar 10, 2005 21.65 22.38 21.65 22.34 8,458,605 +0.69(+3.18%)
Mar 09, 2005 21.85 21.90 21.32 21.65 7,787,231 -0.31(-1.40%)
Mar 08, 2005 21.98 22.27 21.70 21.96 5,277,107 -0.02(-0.10%)
Mar 07, 2005 22.24 22.54 21.75 21.99 8,101,661 -0.26(-1.16%)
Mar 04, 2005 21.88 22.81 21.88 22.24 10,868,643 +0.38(+1.73%)
Mar 03, 2005 22.66 22.66 21.53 21.86 17,626,670 -0.60(-2.68%)
Mar 02, 2005 24.02 24.02 22.03 22.47 34,636,880 -2.37(-9.55%)
Mar 01, 2005 23.37 24.89 23.37 24.84 11,450,560 +1.51(+6.48%)
Feb 28, 2005 23.80 23.86 23.29 23.33 5,753,623 -0.51(-2.15%)
Feb 25, 2005 23.71 23.95 23.42 23.84 4,096,445 +0.13(+0.54%)
Feb 24, 2005 23.47 23.88 23.23 23.71 5,065,420 +0.25(+1.04%)
Feb 23, 2005 23.72 23.99 23.31 23.47 6,117,653 -0.23(-0.99%)
Feb 22, 2005 23.94 24.46 23.54 23.70 6,199,139 -0.52(-2.15%)
Feb 18, 2005 23.95 24.32 23.88 24.22 4,939,648 +0.17(+0.69%)
Feb 17, 2005 24.33 24.58 23.96 24.05 5,840,423 -0.35(-1.42%)
Feb 16, 2005 23.95 24.48 23.46 24.40 10,480,699 +0.45(+1.89%)
Feb 15, 2005 23.85 24.04 23.62 23.95 5,615,451 +0.10(+0.40%)
Feb 14, 2005 23.79 23.94 23.52 23.85 5,018,477 +0.20(+0.84%)
Feb 11, 2005 23.28 23.78 23.03 23.65 6,002,509 +0.37(+1.59%)
Feb 10, 2005 23.06 23.40 22.77 23.28 8,368,262 +0.36(+1.58%)
Feb 09, 2005 23.75 23.76 22.81 22.92 8,552,491 -0.83(-3.51%)
Feb 08, 2005 23.62 23.87 23.46 23.75 8,270,833 +0.20(+0.83%)
Feb 07, 2005 23.43 23.68 23.14 23.56 9,294,723 +0.42(+1.81%)
Feb 04, 2005 22.02 23.15 21.90 23.14 10,858,015 +1.10(+4.99%)
Feb 03, 2005 21.90 22.33 21.51 22.04 7,754,459 +0.09(+0.43%)
Feb 02, 2005 21.71 22.28 21.71 21.94 13,029,795 +0.32(+1.50%)
Feb 01, 2005 21.85 22.13 21.01 21.62 30,624,580 -2.60(-10.72%)
Jan 31, 2005 24.08 24.36 23.86 24.22 9,388,609 +0.57(+2.39%)
Jan 28, 2005 24.05 24.05 23.05 23.65 12,290,220 -0.05(-0.20%)
Jan 27, 2005 22.92 23.71 22.62 23.70 14,177,685 +1.45(+6.49%)
Jan 26, 2005 21.18 22.30 20.93 22.25 10,736,671 +1.28(+6.11%)
Jan 25, 2005 20.89 21.50 20.72 20.97 10,292,927 +0.08(+0.38%)
Jan 24, 2005 21.40 21.51 20.79 20.89 14,404,429 -0.81(-3.74%)
Jan 21, 2005 21.91 22.12 21.57 21.70 10,081,240 -0.54(-2.45%)
Jan 20, 2005 22.95 22.95 21.84 22.25 15,472,605 -0.81(-3.53%)
Jan 19, 2005 23.54 23.61 23.00 23.06 4,470,218 -0.24(-1.02%)
Jan 18, 2005 23.43 23.43 23.15 23.30 4,634,075 -0.15(-0.66%)
Jan 14, 2005 23.38 23.60 23.18 23.45 2,643,867 +0.03(+0.13%)
Jan 13, 2005 23.38 23.75 22.94 23.42 7,157,485 +0.04(+0.17%)
Jan 12, 2005 23.99 24.16 22.58 23.38 16,803,838 -0.60(-2.51%)
Jan 11, 2005 24.25 24.29 23.94 23.99 5,148,677 -0.34(-1.40%)
Jan 10, 2005 24.57 24.67 24.13 24.32 7,263,772 -0.24(-0.99%)
Jan 07, 2005 25.01 25.19 24.51 24.57 4,980,391 -0.44(-1.76%)
Jan 06, 2005 24.56 25.12 24.40 25.01 5,159,306 +0.45(+1.84%)
Jan 05, 2005 24.22 24.75 24.12 24.56 8,288,547 +0.34(+1.40%)
Jan 04, 2005 24.61 24.97 23.71 24.22 12,049,305 -0.38(-1.56%)
Jan 03, 2005 25.85 26.00 24.58 24.60 9,114,036 -1.22(-4.72%)
Dec 31, 2004 25.74 25.95 25.66 25.82 1,661,606 +0.08(+0.29%)
Dec 30, 2004 25.73 25.86 25.60 25.75 1,806,864 +0.01(+0.05%)
Dec 29, 2004 25.42 25.85 25.35 25.73 5,214,221 +0.31(+1.23%)
Dec 28, 2004 24.73 25.48 24.73 25.42 3,075,212 +0.74(+3.00%)
Dec 27, 2004 25.10 25.16 24.67 24.68 1,828,121 -0.33(-1.31%)
Dec 23, 2004 24.99 25.16 24.96 25.01 913,175 +0.02(+0.09%)
Dec 22, 2004 24.87 25.13 24.71 24.99 2,490,638 +0.12(+0.48%)
Dec 21, 2004 24.64 25.06 24.53 24.87 3,371,042 +0.28(+1.13%)
Dec 20, 2004 24.90 25.01 24.52 24.59 4,975,077 -0.31(-1.26%)
Dec 17, 2004 25.09 25.29 24.79 24.90 3,454,299 -0.22(-0.87%)
Dec 16, 2004 25.30 25.33 25.09 25.12 2,424,209 -0.18(-0.71%)
Dec 15, 2004 25.37 25.51 25.13 25.30 2,470,267 +0.01(+0.04%)
Dec 14, 2004 25.48 25.48 25.04 25.29 3,092,926 -0.19(-0.76%)
Dec 13, 2004 25.36 25.55 25.24 25.48 5,024,677 +0.37(+1.48%)
Dec 10, 2004 24.68 25.29 24.64 25.11 5,049,477 +0.31(+1.25%)
Dec 09, 2004 24.24 24.85 24.06 24.80 5,667,708 +0.50(+2.07%)
Dec 08, 2004 24.24 24.30 23.88 24.30 4,577,389 +0.01(+0.03%)
Dec 07, 2004 24.61 24.78 24.10 24.29 8,072,432 -0.15(-0.61%)
Dec 06, 2004 24.32 24.61 24.27 24.44 6,711,969 +0.28(+1.16%)
Dec 03, 2004 23.82 24.16 23.45 24.16 8,333,719 +0.49(+2.06%)
Dec 02, 2004 23.44 23.91 23.27 23.67 10,021,011 +0.23(+1.00%)
Dec 01, 2004 22.24 23.49 22.17 23.44 12,119,277 +1.34(+6.08%)
Nov 30, 2004 22.24 22.48 21.98 22.10 5,006,077 -0.29(-1.31%)
Nov 29, 2004 22.35 22.62 21.73 22.39 7,673,859 +0.05(+0.24%)
Nov 26, 2004 22.52 22.73 22.24 22.34 2,568,581 -0.10(-0.43%)
Nov 24, 2004 22.87 22.94 22.35 22.43 6,871,399 -0.72(-3.13%)
Nov 23, 2004 22.78 23.18 22.68 23.16 3,256,784 +0.27(+1.20%)
Nov 22, 2004 22.72 23.03 22.17 22.88 6,136,253 +0.19(+0.82%)
Nov 19, 2004 23.03 23.24 22.58 22.70 4,933,448 -0.29(-1.24%)
Nov 18, 2004 22.87 23.11 22.40 22.98 5,428,564 +0.11(+0.48%)
Nov 17, 2004 22.98 23.55 22.38 22.87 10,678,214 +0.18(+0.78%)
Nov 16, 2004 23.82 23.91 22.64 22.69 8,017,517 -1.06(-4.46%)
Nov 15, 2004 23.11 23.87 23.11 23.75 8,713,692 +0.65(+2.80%)
Nov 12, 2004 22.63 23.19 22.13 23.11 6,427,654 +0.59(+2.64%)
Nov 11, 2004 22.49 23.09 21.91 22.51 13,656,883 +0.09(+0.42%)
Nov 10, 2004 21.50 22.51 21.44 22.42 11,670,218 +0.84(+3.90%)
Nov 09, 2004 21.14 21.60 20.99 21.58 7,136,228 +0.42(+1.98%)
Nov 08, 2004 20.36 21.29 20.23 21.16 6,021,109 +0.80(+3.92%)
Nov 05, 2004 21.13 21.14 20.28 20.36 5,423,250 -0.75(-3.54%)
Nov 04, 2004 21.12 21.17 20.58 21.11 5,191,192 -0.01(-0.04%)
Nov 03, 2004 20.55 21.17 20.55 21.12 10,554,214 +0.82(+4.02%)
Nov 02, 2004 19.94 20.44 19.83 20.30 7,076,885 +0.45(+2.28%)
Nov 01, 2004 19.89 19.97 19.61 19.85 3,929,930 +0.01(+0.04%)
Oct 29, 2004 19.66 20.20 19.65 19.84 7,592,373 +0.22(+1.14%)
Oct 28, 2004 19.27 19.62 19.00 19.62 5,584,451 +0.39(+2.04%)
Oct 27, 2004 18.63 19.35 18.54 19.22 6,199,139 +0.52(+2.76%)
Oct 26, 2004 19.12 19.12 18.16 18.71 12,733,965 -0.41(-2.16%)
Oct 25, 2004 18.91 19.23 18.82 19.12 3,961,815 +0.14(+0.75%)
Oct 22, 2004 19.04 19.23 18.94 18.98 1,898,093 -0.04(-0.22%)
Oct 21, 2004 18.85 19.28 18.74 19.02 3,744,815 +0.16(+0.87%)
Oct 20, 2004 19.11 19.13 18.54 18.85 5,056,563 -0.31(-1.61%)
Oct 19, 2004 19.45 19.46 18.99 19.16 4,026,473 -0.11(-0.57%)
Oct 18, 2004 19.34 19.34 19.02 19.27 4,483,503 -0.05(-0.26%)
Oct 15, 2004 19.49 19.61 19.23 19.32 7,107,885 -0.06(-0.31%)
Oct 14, 2004 18.97 19.50 18.90 19.38 8,854,521 +0.50(+2.65%)
Oct 13, 2004 18.76 18.90 18.42 18.88 5,051,248 +0.24(+1.27%)
Oct 12, 2004 18.69 18.69 18.40 18.65 3,907,787 -0.12(-0.66%)
Oct 11, 2004 18.74 18.97 18.41 18.77 3,859,958 +0.04(+0.21%)
Oct 08, 2004 18.77 19.01 18.69 18.73 3,465,813 -0.14(-0.74%)
Oct 07, 2004 18.97 19.04 18.80 18.87 6,363,882 -0.16(-0.87%)
Oct 06, 2004 19.10 19.22 18.86 19.04 4,913,076 -0.01(-0.06%)
Oct 05, 2004 19.02 19.28 18.90 19.05 7,406,372 +0.03(+0.15%)
Oct 04, 2004 18.85 19.22 18.83 19.02 8,412,548 +0.31(+1.66%)
Oct 01, 2004 18.29 18.74 18.27 18.71 7,933,374 +0.50(+2.73%)
Sep 30, 2004 17.92 18.35 17.65 18.21 7,174,314 +0.32(+1.79%)
Sep 29, 2004 17.99 18.12 17.74 17.89 4,041,530 -0.09(-0.53%)
Sep 28, 2004 17.77 18.11 17.69 17.99 5,530,422 +0.24(+1.36%)
Sep 27, 2004 17.80 18.02 17.55 17.74 7,252,257 -0.05(-0.29%)
Sep 24, 2004 17.28 18.06 17.25 17.80 11,687,932 +0.52(+2.99%)
Sep 23, 2004 17.12 17.33 17.03 17.28 4,972,420 +0.11(+0.64%)
Sep 22, 2004 17.16 17.49 16.96 17.17 9,610,038 +0.10(+0.59%)
Sep 21, 2004 16.61 17.28 16.56 17.07 9,587,895 +0.57(+3.48%)
Sep 20, 2004 16.13 16.79 16.07 16.49 6,168,139 +0.32(+1.95%)
Sep 17, 2004 15.92 16.26 15.88 16.18 3,729,757 +0.28(+1.78%)
Sep 16, 2004 15.93 16.01 15.80 15.90 2,955,640 -0.06(-0.37%)
Sep 15, 2004 16.17 16.20 15.92 15.96 2,096,494 -0.29(-1.78%)
Sep 14, 2004 15.98 16.31 15.88 16.25 3,324,099 +0.27(+1.69%)
Sep 13, 2004 16.21 16.31 15.82 15.98 3,737,729 -0.30(-1.84%)
Sep 10, 2004 16.33 16.57 16.20 16.27 3,614,614 -0.05(-0.33%)
Sep 09, 2004 16.18 16.62 16.09 16.33 5,927,223 +0.12(+0.75%)
Sep 08, 2004 16.29 16.46 16.06 16.21 6,222,167 -0.11(-0.67%)
Sep 07, 2004 15.50 16.37 15.49 16.32 9,452,381 +0.85(+5.48%)
Sep 03, 2004 15.56 15.56 15.38 15.47 2,280,723 -0.08(-0.51%)
Sep 02, 2004 15.02 15.58 14.97 15.55 4,052,159 +0.61(+4.08%)
Sep 01, 2004 15.02 15.04 14.81 14.94 2,294,894 -0.09(-0.62%)
Aug 31, 2004 14.98 15.10 14.68 15.03 3,665,986 -0.00(-0.03%)
Aug 30, 2004 15.38 15.46 14.98 15.04 3,870,586 -0.38(-2.44%)
Aug 27, 2004 15.62 15.69 15.39 15.41 1,793,578 -0.20(-1.28%)
Aug 26, 2004 15.44 15.64 15.41 15.61 2,855,554 +0.22(+1.42%)
Aug 25, 2004 15.37 15.44 15.21 15.39 2,717,382 -0.01(-0.06%)
Aug 24, 2004 15.54 15.74 15.16 15.40 3,822,758 -0.11(-0.71%)
Aug 23, 2004 15.40 15.78 15.37 15.51 6,332,882 +0.28(+1.82%)
Aug 20, 2004 15.00 15.27 15.00 15.24 3,088,498 +0.13(+0.87%)
Aug 19, 2004 15.26 15.38 15.09 15.10 3,047,755 -0.13(-0.84%)
Aug 18, 2004 15.23 15.32 15.02 15.23 2,941,469 -0.00(-0.02%)
Aug 17, 2004 15.30 15.44 15.16 15.23 3,212,498 -0.01(-0.05%)
Aug 16, 2004 14.99 15.38 14.96 15.24 4,682,790 +0.22(+1.50%)
Aug 13, 2004 15.04 15.17 14.89 15.02 2,831,639 -0.02(-0.14%)
Aug 12, 2004 15.50 15.50 15.01 15.04 5,838,652 -0.46(-2.99%)
Aug 11, 2004 15.50 15.59 15.17 15.50 5,237,249 -0.02(-0.14%)
Aug 10, 2004 15.30 15.78 14.80 15.52 12,601,107 +0.23(+1.54%)
Aug 09, 2004 14.68 15.32 14.66 15.29 10,361,127 +0.63(+4.27%)
Aug 06, 2004 13.56 14.66 13.31 14.66 11,725,132 +0.97(+7.12%)
Aug 05, 2004 14.14 14.14 13.66 13.69 4,043,301 -0.45(-3.15%)
Aug 04, 2004 14.25 14.25 14.05 14.14 1,818,378 -0.13(-0.90%)
Aug 03, 2004 14.19 14.34 14.09 14.26 2,475,581 +0.11(+0.75%)
Aug 02, 2004 13.95 14.28 13.94 14.16 2,528,724 -0.01(-0.08%)
Jul 30, 2004 14.37 14.38 13.94 14.17 4,708,476 -0.11(-0.75%)
Jul 29, 2004 14.11 14.39 14.11 14.28 4,284,217 +0.19(+1.38%)
Jul 28, 2004 14.17 14.22 13.80 14.08 3,339,156 -0.04(-0.31%)
Jul 27, 2004 13.87 14.14 13.85 14.13 3,506,556 +0.27(+1.94%)
Jul 26, 2004 14.03 14.08 13.79 13.86 3,667,757 -0.17(-1.22%)
Jul 23, 2004 14.35 14.36 13.94 14.03 3,812,129 -0.10(-0.72%)
Jul 22, 2004 13.92 14.27 13.63 14.13 8,349,662 +0.49(+3.61%)
Jul 21, 2004 14.20 14.38 13.59 13.64 5,491,450 -0.57(-3.98%)
Jul 20, 2004 13.55 14.20 13.55 14.20 7,852,774 +0.74(+5.49%)
Jul 19, 2004 13.28 13.73 13.17 13.46 7,500,258 +0.23(+1.74%)
Jul 16, 2004 13.85 13.86 13.16 13.23 16,574,438 -0.61(-4.44%)
Jul 15, 2004 14.64 14.65 13.77 13.85 15,103,260 -0.93(-6.30%)
Jul 14, 2004 14.90 15.29 14.69 14.78 5,623,422 -0.33(-2.17%)
Jul 13, 2004 15.21 15.22 15.00 15.11 4,614,590 -0.12(-0.76%)
Jul 12, 2004 15.65 15.65 14.96 15.22 9,765,925 -0.44(-2.82%)
Jul 09, 2004 15.94 15.94 15.46 15.66 4,097,330 -0.34(-2.10%)
Jul 08, 2004 16.27 16.27 15.92 16.00 3,106,212 -0.27(-1.69%)
Jul 07, 2004 15.99 16.40 15.92 16.27 4,428,589 +0.28(+1.74%)
Jul 06, 2004 16.15 16.28 15.85 15.99 4,334,703 -0.18(-1.12%)
Jul 02, 2004 16.65 16.75 16.12 16.18 4,464,903 -0.46(-2.76%)
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.