Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.25 22.37 21.77 21.80 6,730,029 -0.53(-2.38%)
Jul 28, 2005 22.17 22.69 22.14 22.33 13,291,608 +0.17(+0.74%)
Jul 27, 2005 21.46 22.20 21.40 22.16 11,667,789 +0.85(+4.01%)
Jul 26, 2005 21.05 21.34 20.93 21.31 5,690,278 +0.36(+1.74%)
Jul 25, 2005 21.34 21.52 20.92 20.95 6,272,473 -0.37(-1.74%)
Jul 22, 2005 21.02 21.37 20.96 21.32 4,631,785 +0.30(+1.41%)
Jul 21, 2005 21.45 21.49 20.88 21.02 7,778,682 -0.55(-2.53%)
Jul 20, 2005 21.60 21.65 21.41 21.57 5,817,026 -0.17(-0.77%)
Jul 19, 2005 21.56 21.79 21.42 21.73 7,218,744 +0.18(+0.86%)
Jul 18, 2005 21.50 21.75 21.43 21.55 5,510,348 -0.05(-0.21%)
Jul 15, 2005 21.34 21.59 21.14 21.59 5,906,756 +0.25(+1.19%)
Jul 14, 2005 21.36 21.61 21.18 21.34 6,615,464 +0.17(+0.81%)
Jul 13, 2005 21.23 21.33 21.06 21.17 8,207,186 -0.08(-0.39%)
Jul 12, 2005 20.95 21.51 20.95 21.25 15,047,797 +0.30(+1.45%)
Jul 11, 2005 20.64 20.97 20.64 20.95 7,397,268 +0.24(+1.17%)
Jul 08, 2005 20.08 20.74 19.98 20.71 7,030,849 +0.63(+3.12%)
Jul 07, 2005 19.99 20.33 19.93 20.08 5,563,999 -0.06(-0.31%)
Jul 06, 2005 20.08 20.21 20.02 20.14 6,328,467 +0.01(+0.04%)
Jul 05, 2005 19.55 20.17 19.50 20.14 5,872,317 +0.56(+2.88%)
Jul 01, 2005 19.51 19.61 19.47 19.57 3,549,161 +0.07(+0.34%)
Jun 30, 2005 19.75 19.89 19.47 19.51 6,487,311 -0.17(-0.87%)
Jun 29, 2005 19.73 19.77 19.54 19.68 7,876,144 -0.01(-0.03%)
Jun 28, 2005 19.16 19.74 19.15 19.68 6,696,292 +0.42(+2.19%)
Jun 27, 2005 19.21 19.46 19.20 19.26 5,807,654 -0.05(-0.27%)
Jun 24, 2005 19.42 19.53 19.20 19.31 7,085,671 -0.05(-0.25%)
Jun 23, 2005 19.73 20.02 19.35 19.36 12,587,117 -0.14(-0.70%)
Jun 22, 2005 19.45 19.56 19.36 19.50 5,386,178 +0.08(+0.40%)
Jun 21, 2005 19.44 19.52 19.32 19.42 6,070,755 +0.01(+0.04%)
Jun 20, 2005 19.36 19.48 19.30 19.41 8,362,516 -0.03(-0.18%)
Jun 17, 2005 19.51 19.75 19.30 19.45 10,935,418 -0.04(-0.19%)
Jun 16, 2005 19.55 19.68 19.38 19.48 14,385,009 -0.24(-1.21%)
Jun 15, 2005 19.27 19.76 19.03 19.72 23,704,106 +0.43(+2.23%)
Jun 14, 2005 18.14 19.36 18.14 19.29 62,978,460 +2.47(+14.68%)
Jun 13, 2005 16.66 16.87 16.61 16.82 7,640,220 +0.05(+0.29%)
Jun 10, 2005 16.73 16.83 16.60 16.77 5,842,328 +0.06(+0.34%)
Jun 09, 2005 16.50 16.84 16.42 16.72 5,871,848 +0.14(+0.86%)
Jun 08, 2005 16.78 16.79 16.50 16.58 6,963,609 -0.20(-1.22%)
Jun 07, 2005 16.63 17.02 16.55 16.78 9,459,666 +0.42(+2.59%)
Jun 06, 2005 16.23 16.48 16.22 16.36 4,271,223 +0.18(+1.13%)
Jun 03, 2005 16.28 16.44 16.15 16.17 5,392,738 -0.11(-0.65%)
Jun 02, 2005 16.16 16.37 16.10 16.28 8,237,877 +0.26(+1.62%)
Jun 01, 2005 15.94 16.07 15.85 16.02 9,559,237 +0.53(+3.44%)
May 31, 2005 15.61 15.61 15.45 15.49 2,567,279 -0.12(-0.77%)
May 27, 2005 15.60 15.68 15.58 15.61 2,174,151 -0.01(-0.04%)
May 26, 2005 15.44 15.70 15.44 15.61 3,402,968 +0.20(+1.33%)
May 25, 2005 15.54 15.59 15.37 15.41 2,309,332 -0.13(-0.82%)
May 24, 2005 15.49 15.62 15.47 15.54 3,365,717 -0.05(-0.33%)
May 23, 2005 15.47 15.68 15.42 15.59 3,275,049 +0.12(+0.77%)
May 20, 2005 15.47 15.61 15.37 15.47 3,533,698 +0.05(+0.31%)
May 19, 2005 15.51 15.58 15.34 15.42 7,004,375 -0.09(-0.57%)
May 18, 2005 15.34 15.65 15.31 15.51 13,508,789 +0.40(+2.62%)
May 17, 2005 14.62 15.14 14.61 15.11 7,399,142 +0.40(+2.71%)
May 16, 2005 14.26 14.73 14.23 14.71 4,632,957 +0.46(+3.21%)
May 13, 2005 14.44 14.44 14.13 14.26 8,024,914 -0.18(-1.24%)
May 12, 2005 14.77 14.85 14.42 14.44 9,166,343 -0.33(-2.22%)
May 11, 2005 14.82 14.88 14.61 14.76 6,044,046 -0.05(-0.36%)
May 10, 2005 14.67 14.94 14.65 14.82 5,168,060 +0.01(+0.08%)
May 09, 2005 14.64 14.81 14.55 14.81 5,391,332 +0.14(+0.97%)
May 06, 2005 14.71 14.79 14.65 14.66 5,169,700 +0.00(+0.00%)
May 05, 2005 14.67 14.87 14.61 14.66 5,526,280 +0.03(+0.21%)
May 04, 2005 14.45 14.67 14.32 14.63 7,040,454 +0.20(+1.42%)
May 03, 2005 14.38 14.48 14.28 14.43 4,295,823 +0.07(+0.48%)
May 02, 2005 14.40 14.57 14.28 14.36 4,402,422 +0.03(+0.24%)
Apr 29, 2005 14.44 14.61 14.09 14.32 8,587,663 +0.22(+1.59%)
Apr 28, 2005 14.29 14.54 13.99 14.10 7,833,504 -0.19(-1.33%)
Apr 27, 2005 14.30 14.44 14.12 14.29 10,449,514 +0.29(+2.07%)
Apr 26, 2005 13.95 14.13 13.94 14.00 6,997,346 -0.05(-0.34%)
Apr 25, 2005 13.90 14.15 13.85 14.05 4,372,668 +0.20(+1.42%)
Apr 22, 2005 13.93 14.04 13.77 13.85 6,390,552 -0.08(-0.59%)
Apr 21, 2005 13.99 14.03 13.81 13.93 6,111,520 +0.14(+1.03%)
Apr 20, 2005 14.00 14.05 13.78 13.79 5,659,118 -0.21(-1.48%)
Apr 19, 2005 14.00 14.06 13.81 14.00 6,725,811 +0.00(+0.02%)
Apr 18, 2005 13.79 14.04 13.63 14.00 9,492,466 +0.14(+1.01%)
Apr 15, 2005 14.02 14.07 13.74 13.86 11,986,648 -0.25(-1.77%)
Apr 14, 2005 14.10 14.27 14.09 14.11 8,473,098 -0.36(-2.50%)
Apr 13, 2005 14.57 14.66 14.42 14.47 6,175,245 -0.19(-1.30%)
Apr 12, 2005 14.46 14.74 14.34 14.66 7,844,281 +0.14(+0.94%)
Apr 11, 2005 14.35 14.58 14.34 14.52 5,869,739 +0.17(+1.21%)
Apr 08, 2005 14.57 14.61 14.32 14.35 5,007,342 -0.20(-1.39%)
Apr 07, 2005 14.47 14.58 14.31 14.55 8,973,294 +0.04(+0.25%)
Apr 06, 2005 14.31 14.56 14.30 14.52 8,994,848 +0.21(+1.45%)
Apr 05, 2005 14.21 14.37 14.21 14.31 7,960,486 +0.12(+0.82%)
Apr 04, 2005 14.37 14.40 14.09 14.19 11,664,509 -0.21(-1.44%)
Apr 01, 2005 14.94 15.11 14.00 14.40 42,094,660 -0.97(-6.31%)
Mar 31, 2005 15.07 15.51 14.94 15.37 10,843,110 +0.20(+1.29%)
Mar 30, 2005 15.01 15.33 14.93 15.17 6,342,289 +0.27(+1.79%)
Mar 29, 2005 15.06 15.22 14.87 14.90 12,507,695 -0.16(-1.04%)
Mar 28, 2005 14.81 15.11 14.80 15.06 7,966,577 +0.34(+2.30%)
Mar 24, 2005 14.63 14.78 14.58 14.72 11,145,336 +0.10(+0.68%)
Mar 23, 2005 14.66 14.70 14.55 14.62 9,885,594 -0.03(-0.23%)
Mar 22, 2005 14.65 14.87 14.59 14.66 6,713,863 +0.04(+0.27%)
Mar 21, 2005 14.64 14.72 14.49 14.62 5,045,530 -0.02(-0.14%)
Mar 18, 2005 14.64 14.73 14.53 14.64 10,441,314 +0.00(+0.02%)
Mar 17, 2005 14.69 14.80 14.58 14.63 4,661,071 -0.06(-0.41%)
Mar 16, 2005 14.69 14.80 14.58 14.69 6,967,826 +0.01(+0.04%)
Mar 15, 2005 15.00 15.00 14.61 14.69 13,175,872 -0.37(-2.44%)
Mar 14, 2005 14.94 15.06 14.88 15.06 5,629,599 +0.19(+1.26%)
Mar 11, 2005 15.00 15.01 14.73 14.87 7,076,300 -0.10(-0.65%)
Mar 10, 2005 15.12 15.18 14.87 14.96 6,361,969 -0.16(-1.05%)
Mar 09, 2005 15.06 15.18 14.97 15.12 7,413,668 +0.04(+0.26%)
Mar 08, 2005 15.12 15.20 15.04 15.08 6,583,601 -0.14(-0.92%)
Mar 07, 2005 15.14 15.30 15.08 15.22 6,059,509 +0.09(+0.56%)
Mar 04, 2005 14.94 15.35 14.94 15.14 10,090,592 +0.23(+1.53%)
Mar 03, 2005 14.81 15.06 14.79 14.91 21,559,474 -0.43(-2.80%)
Mar 02, 2005 15.41 15.79 15.29 15.34 8,266,694 -0.16(-1.05%)
Mar 01, 2005 15.45 15.62 15.39 15.50 5,874,894 +0.13(+0.85%)
Feb 28, 2005 15.18 15.55 15.14 15.37 13,771,186 +0.66(+4.51%)
Feb 25, 2005 14.68 14.83 14.56 14.71 6,720,657 +0.08(+0.56%)
Feb 24, 2005 14.73 14.74 14.48 14.63 6,627,881 -0.12(-0.79%)
Feb 23, 2005 14.88 14.99 14.72 14.74 10,775,871 +0.01(+0.06%)
Feb 22, 2005 15.12 15.25 14.73 14.73 11,929,952 -0.59(-3.83%)
Feb 18, 2005 15.32 15.39 15.12 15.32 16,154,084 -0.31(-1.98%)
Feb 17, 2005 15.61 15.72 15.55 15.63 4,843,343 -0.05(-0.29%)
Feb 16, 2005 15.72 15.78 15.62 15.68 3,819,524 -0.12(-0.74%)
Feb 15, 2005 15.65 15.91 15.61 15.79 6,765,171 +0.23(+1.50%)
Feb 14, 2005 15.50 15.64 15.39 15.56 3,471,144 +0.09(+0.61%)
Feb 11, 2005 15.47 15.61 15.06 15.47 9,244,594 -0.01(-0.04%)
Feb 10, 2005 15.51 15.58 15.29 15.47 4,901,680 +0.02(+0.15%)
Feb 09, 2005 15.79 15.93 15.40 15.45 8,211,872 -0.32(-2.04%)
Feb 08, 2005 15.81 15.87 15.72 15.77 3,936,432 -0.04(-0.23%)
Feb 07, 2005 15.80 15.94 15.73 15.81 3,663,257 -0.10(-0.63%)
Feb 04, 2005 15.79 15.99 15.71 15.91 6,024,835 +0.17(+1.07%)
Feb 03, 2005 15.61 15.80 15.45 15.74 5,708,552 +0.12(+0.75%)
Feb 02, 2005 15.74 15.79 15.57 15.62 4,856,229 -0.12(-0.78%)
Feb 01, 2005 15.37 15.77 15.28 15.74 7,887,858 +0.44(+2.86%)
Jan 31, 2005 15.50 15.51 15.23 15.31 9,774,075 -0.03(-0.20%)
Jan 28, 2005 15.58 15.61 15.25 15.34 9,457,558 -0.27(-1.71%)
Jan 27, 2005 15.84 15.91 15.60 15.61 7,961,657 -0.23(-1.47%)
Jan 26, 2005 15.43 15.89 15.39 15.84 8,870,209 +0.46(+3.02%)
Jan 25, 2005 15.69 15.78 15.29 15.37 12,908,086 -0.32(-2.05%)
Jan 24, 2005 15.81 15.81 15.52 15.70 9,759,783 -0.18(-1.15%)
Jan 21, 2005 16.00 16.01 15.81 15.88 5,327,842 -0.04(-0.27%)
Jan 20, 2005 16.25 16.25 15.86 15.92 6,775,011 -0.40(-2.44%)
Jan 19, 2005 16.43 16.46 16.26 16.32 4,793,207 -0.11(-0.66%)
Jan 18, 2005 16.30 16.44 16.23 16.43 3,714,799 +0.09(+0.54%)
Jan 14, 2005 16.38 16.49 16.19 16.34 6,362,906 +0.22(+1.38%)
Jan 13, 2005 16.14 16.19 16.02 16.12 4,624,054 -0.02(-0.12%)
Jan 12, 2005 15.96 16.19 15.86 16.14 6,882,313 +0.15(+0.93%)
Jan 11, 2005 15.76 16.07 15.76 15.99 6,756,268 +0.07(+0.43%)
Jan 10, 2005 15.76 16.11 15.75 15.92 8,917,300 +0.22(+1.43%)
Jan 07, 2005 15.85 15.93 15.69 15.70 9,286,062 -0.10(-0.61%)
Jan 06, 2005 16.32 16.32 15.66 15.79 22,985,792 -0.73(-4.39%)
Jan 05, 2005 16.39 16.61 16.32 16.52 6,049,903 +0.10(+0.61%)
Jan 04, 2005 16.87 16.88 16.39 16.42 7,384,148 -0.45(-2.67%)
Jan 03, 2005 17.04 17.28 16.82 16.87 8,328,545 -0.04(-0.24%)
Dec 31, 2004 17.02 17.14 16.89 16.91 5,122,843 -0.05(-0.30%)
Dec 30, 2004 16.92 17.06 16.84 16.96 3,889,575 +0.04(+0.25%)
Dec 29, 2004 16.70 16.92 16.68 16.92 3,536,978 +0.20(+1.21%)
Dec 28, 2004 16.55 16.76 16.43 16.71 5,678,564 +0.21(+1.28%)
Dec 27, 2004 16.56 16.69 16.50 16.50 4,858,572 +0.02(+0.12%)
Dec 23, 2004 16.49 16.62 16.42 16.48 4,621,008 -0.02(-0.10%)
Dec 22, 2004 16.42 16.72 16.30 16.50 7,117,768 +0.15(+0.94%)
Dec 21, 2004 16.16 16.41 16.14 16.35 4,316,205 +0.18(+1.11%)
Dec 20, 2004 16.22 16.34 16.02 16.17 6,420,540 +0.08(+0.48%)
Dec 17, 2004 16.30 16.45 16.08 16.09 11,258,964 -0.41(-2.50%)
Dec 16, 2004 16.75 16.77 16.50 16.50 9,005,156 -0.24(-1.46%)
Dec 15, 2004 16.58 16.99 16.45 16.75 19,773,530 +0.80(+5.03%)
Dec 14, 2004 16.02 16.05 15.88 15.95 10,065,055 -0.01(-0.09%)
Dec 13, 2004 16.33 16.36 15.94 15.96 9,346,742 -0.21(-1.28%)
Dec 10, 2004 16.42 16.59 16.09 16.17 7,836,784 -0.31(-1.90%)
Dec 09, 2004 16.25 16.51 16.15 16.48 7,295,589 +0.23(+1.42%)
Dec 08, 2004 15.85 16.29 15.85 16.25 7,777,979 +0.36(+2.26%)
Dec 07, 2004 16.05 16.08 15.79 15.89 8,286,374 -0.15(-0.96%)
Dec 06, 2004 16.03 16.23 15.96 16.05 8,390,162 -0.13(-0.79%)
Dec 03, 2004 16.22 16.29 16.05 16.17 7,565,015 -0.11(-0.70%)
Dec 02, 2004 15.94 16.44 15.65 16.29 14,490,437 +0.08(+0.51%)
Dec 01, 2004 16.16 16.56 16.15 16.21 9,997,815 +0.16(+1.01%)
Nov 30, 2004 16.40 16.51 16.00 16.04 9,957,519 -0.40(-2.42%)
Nov 29, 2004 16.77 16.99 16.30 16.44 13,615,153 -0.32(-1.93%)
Nov 26, 2004 16.81 16.96 16.73 16.77 2,913,315 -0.04(-0.25%)
Nov 24, 2004 16.82 16.83 16.45 16.81 9,623,196 -0.01(-0.05%)
Nov 23, 2004 16.80 17.03 16.79 16.82 6,621,087 +0.03(+0.17%)
Nov 22, 2004 17.20 17.20 16.79 16.79 8,577,823 -0.38(-2.24%)
Nov 19, 2004 17.50 17.53 17.15 17.17 7,063,883 -0.47(-2.66%)
Nov 18, 2004 17.41 17.70 17.22 17.64 6,716,440 +0.22(+1.24%)
Nov 17, 2004 17.32 17.68 17.27 17.43 9,232,411 +0.19(+1.09%)
Nov 16, 2004 17.34 17.43 17.20 17.24 7,594,066 -0.30(-1.72%)
Nov 15, 2004 17.13 17.64 17.07 17.54 7,231,161 +0.54(+3.20%)
Nov 12, 2004 17.12 17.19 16.98 17.00 6,543,305 -0.02(-0.10%)
Nov 11, 2004 17.02 17.15 16.90 17.01 4,979,228 +0.03(+0.15%)
Nov 10, 2004 16.94 17.18 16.88 16.99 7,290,669 +0.05(+0.27%)
Nov 09, 2004 17.04 17.39 16.79 16.94 12,720,424 -0.40(-2.33%)
Nov 08, 2004 17.48 17.50 17.32 17.35 5,063,804 -0.12(-0.70%)
Nov 05, 2004 17.60 17.69 17.39 17.47 10,197,659 -0.13(-0.74%)
Nov 04, 2004 17.04 17.63 16.99 17.60 9,553,145 +0.57(+3.34%)
Nov 03, 2004 17.07 17.16 16.90 17.03 8,478,018 +0.20(+1.17%)
Nov 02, 2004 17.07 17.09 16.82 16.83 6,099,337 -0.16(-0.92%)
Nov 01, 2004 16.86 17.09 16.72 16.99 5,336,510 +0.14(+0.83%)
Oct 29, 2004 16.89 17.04 16.75 16.85 6,342,055 -0.07(-0.40%)
Oct 28, 2004 16.75 16.98 16.74 16.92 5,552,051 +0.07(+0.41%)
Oct 27, 2004 16.49 16.97 16.46 16.85 8,380,790 +0.32(+1.96%)
Oct 26, 2004 16.20 16.55 16.18 16.53 5,706,678 +0.32(+2.00%)
Oct 25, 2004 16.15 16.26 15.97 16.20 6,171,262 +0.01(+0.07%)
Oct 22, 2004 16.25 16.30 16.04 16.19 6,105,663 -0.06(-0.35%)
Oct 21, 2004 15.90 16.30 15.74 16.25 8,658,885 +0.35(+2.22%)
Oct 20, 2004 16.02 16.10 15.84 15.90 5,734,089 -0.18(-1.15%)
Oct 19, 2004 16.35 16.52 16.05 16.08 7,647,951 -0.26(-1.60%)
Oct 18, 2004 16.03 16.36 16.01 16.34 7,226,241 +0.21(+1.31%)
Oct 15, 2004 15.88 16.16 15.82 16.13 7,084,265 +0.34(+2.13%)
Oct 14, 2004 15.85 15.99 15.76 15.80 9,432,255 +0.10(+0.63%)
Oct 13, 2004 15.75 15.87 15.55 15.70 7,174,464 +0.05(+0.31%)
Oct 12, 2004 15.51 15.71 15.47 15.65 4,132,058 -0.03(-0.18%)
Oct 11, 2004 15.48 15.69 15.44 15.68 3,888,403 +0.24(+1.53%)
Oct 08, 2004 15.65 15.80 15.29 15.44 7,241,469 -0.21(-1.33%)
Oct 07, 2004 15.65 15.95 15.64 15.65 7,419,525 -0.01(-0.04%)
Oct 06, 2004 15.55 15.69 15.47 15.65 3,711,988 +0.10(+0.64%)
Oct 05, 2004 15.69 15.70 15.51 15.55 3,651,543 -0.09(-0.56%)
Oct 04, 2004 15.68 15.96 15.64 15.64 7,565,249 +0.07(+0.42%)
Oct 01, 2004 15.57 15.80 15.51 15.58 6,459,431 +0.14(+0.92%)
Sep 30, 2004 15.51 15.63 15.39 15.43 7,546,507 -0.22(-1.38%)
Sep 29, 2004 15.23 15.66 15.20 15.65 8,735,964 +0.42(+2.78%)
Sep 28, 2004 15.28 15.28 14.99 15.23 4,730,419 +0.03(+0.21%)
Sep 27, 2004 15.17 15.33 15.16 15.20 3,519,173 -0.07(-0.48%)
Sep 24, 2004 15.26 15.39 15.25 15.27 5,351,738 +0.01(+0.04%)
Sep 23, 2004 15.10 15.39 15.04 15.26 7,898,400 +0.05(+0.30%)
Sep 22, 2004 15.31 15.38 15.20 15.22 7,078,408 -0.16(-1.05%)
Sep 21, 2004 15.27 15.49 15.22 15.38 6,171,262 +0.16(+1.07%)
Sep 20, 2004 15.12 15.25 15.03 15.22 7,388,131 +0.03(+0.19%)
Sep 17, 2004 15.26 15.32 15.12 15.19 6,616,635 -0.07(-0.47%)
Sep 16, 2004 15.08 15.43 15.06 15.26 10,535,496 +0.29(+1.94%)
Sep 15, 2004 14.58 15.13 14.58 14.97 21,567,204 +0.66(+4.61%)
Sep 14, 2004 14.48 14.48 14.26 14.31 13,210,077 -0.17(-1.20%)
Sep 13, 2004 14.40 14.59 14.40 14.48 8,359,002 +0.13(+0.89%)
Sep 10, 2004 14.00 14.48 13.99 14.36 11,545,258 +0.42(+3.02%)
Sep 09, 2004 14.04 14.10 13.80 13.93 6,826,085 -0.02(-0.16%)
Sep 08, 2004 14.10 14.35 13.93 13.96 7,894,418 -0.14(-1.01%)
Sep 07, 2004 14.11 14.30 14.01 14.10 7,875,675 +0.14(+1.00%)
Sep 03, 2004 13.90 14.08 13.84 13.96 7,054,980 +0.02(+0.12%)
Sep 02, 2004 13.66 14.06 13.60 13.94 14,351,272 +0.64(+4.81%)
Sep 01, 2004 13.15 13.32 13.05 13.30 13,266,071 +0.07(+0.49%)
Aug 31, 2004 13.59 13.62 13.07 13.24 17,252,874 -0.34(-2.49%)
Aug 30, 2004 13.78 13.78 13.45 13.58 8,810,701 -0.20(-1.49%)
Aug 27, 2004 13.66 13.80 13.37 13.78 17,236,006 -0.30(-2.16%)
Aug 26, 2004 13.96 14.13 13.91 14.09 6,497,151 +0.09(+0.63%)
Aug 25, 2004 13.90 14.04 13.80 14.00 5,982,898 +0.10(+0.72%)
Aug 24, 2004 13.89 14.03 13.80 13.90 5,012,730 +0.07(+0.49%)
Aug 23, 2004 13.83 13.93 13.69 13.83 4,516,283 -0.04(-0.27%)
Aug 20, 2004 13.72 13.93 13.71 13.87 8,292,934 +0.07(+0.52%)
Aug 19, 2004 13.64 13.89 13.49 13.80 10,549,085 +0.19(+1.38%)
Aug 18, 2004 13.45 13.75 13.39 13.61 9,076,613 +0.15(+1.08%)
Aug 17, 2004 13.59 13.87 13.44 13.46 14,324,095 +0.23(+1.76%)
Aug 16, 2004 12.73 13.26 12.73 13.23 11,956,426 +0.53(+4.21%)
Aug 13, 2004 12.60 12.70 12.48 12.69 6,377,666 +0.10(+0.77%)
Aug 12, 2004 12.69 12.87 12.59 12.60 8,631,942 -0.09(-0.74%)
Aug 11, 2004 12.79 12.79 12.53 12.69 10,767,671 -0.16(-1.22%)
Aug 10, 2004 12.78 13.00 12.71 12.85 22,102,542 +0.09(+0.74%)
Aug 09, 2004 12.75 12.93 12.75 12.75 4,516,283 -0.02(-0.13%)
Aug 06, 2004 12.78 12.90 12.67 12.77 9,775,246 -0.22(-1.66%)
Aug 05, 2004 13.26 13.33 12.89 12.99 10,829,053 -0.29(-2.21%)
Aug 04, 2004 13.24 13.28 12.98 13.28 10,741,666 -0.09(-0.70%)
Aug 03, 2004 13.66 13.69 13.37 13.37 10,845,453 -0.43(-3.11%)
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.