Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.73 19.87 19.45 19.49 6,492,596 -0.17(-0.87%)
Jun 29, 2005 19.72 19.76 19.52 19.66 7,882,560 -0.01(-0.03%)
Jun 28, 2005 19.15 19.73 19.14 19.67 6,701,747 +0.42(+2.19%)
Jun 27, 2005 19.19 19.44 19.18 19.25 5,812,385 -0.05(-0.27%)
Jun 24, 2005 19.40 19.52 19.19 19.30 7,091,443 -0.05(-0.25%)
Jun 23, 2005 19.72 20.00 19.33 19.35 12,597,371 -0.14(-0.70%)
Jun 22, 2005 19.44 19.55 19.34 19.48 5,390,566 +0.08(+0.40%)
Jun 21, 2005 19.42 19.50 19.31 19.41 6,075,700 +0.01(+0.04%)
Jun 20, 2005 19.35 19.46 19.28 19.40 8,369,329 -0.03(-0.18%)
Jun 17, 2005 19.49 19.73 19.28 19.43 10,944,327 -0.04(-0.19%)
Jun 16, 2005 19.53 19.66 19.36 19.47 14,396,728 -0.24(-1.21%)
Jun 15, 2005 19.25 19.75 19.02 19.71 23,723,416 +0.43(+2.23%)
Jun 14, 2005 18.13 19.35 18.12 19.28 63,029,764 +2.47(+14.68%)
Jun 13, 2005 16.65 16.86 16.60 16.81 7,646,444 +0.05(+0.29%)
Jun 10, 2005 16.72 16.81 16.58 16.76 5,847,088 +0.06(+0.34%)
Jun 09, 2005 16.49 16.83 16.41 16.70 5,876,631 +0.14(+0.86%)
Jun 08, 2005 16.77 16.78 16.49 16.56 6,969,282 -0.20(-1.22%)
Jun 07, 2005 16.62 17.00 16.54 16.77 9,467,373 +0.42(+2.59%)
Jun 06, 2005 16.22 16.47 16.21 16.34 4,274,702 +0.18(+1.13%)
Jun 03, 2005 16.27 16.43 16.14 16.16 5,397,131 -0.11(-0.65%)
Jun 02, 2005 16.15 16.36 16.09 16.27 8,244,588 +0.26(+1.62%)
Jun 01, 2005 15.92 16.06 15.84 16.01 9,567,024 +0.53(+3.44%)
May 31, 2005 15.60 15.60 15.44 15.48 2,569,370 -0.12(-0.77%)
May 27, 2005 15.59 15.67 15.56 15.60 2,175,922 -0.01(-0.04%)
May 26, 2005 15.42 15.69 15.42 15.60 3,405,740 +0.20(+1.33%)
May 25, 2005 15.52 15.58 15.36 15.40 2,311,214 -0.13(-0.82%)
May 24, 2005 15.48 15.61 15.46 15.52 3,368,459 -0.05(-0.33%)
May 23, 2005 15.45 15.67 15.41 15.58 3,277,717 +0.12(+0.77%)
May 20, 2005 15.46 15.60 15.36 15.46 3,536,577 +0.05(+0.31%)
May 19, 2005 15.50 15.56 15.32 15.41 7,010,081 -0.09(-0.57%)
May 18, 2005 15.32 15.63 15.30 15.50 13,519,793 +0.40(+2.62%)
May 17, 2005 14.61 15.13 14.60 15.10 7,405,170 +0.40(+2.71%)
May 16, 2005 14.24 14.71 14.22 14.70 4,636,731 +0.46(+3.21%)
May 13, 2005 14.42 14.43 14.12 14.24 8,031,451 -0.18(-1.24%)
May 12, 2005 14.75 14.83 14.41 14.42 9,173,811 -0.33(-2.22%)
May 11, 2005 14.80 14.87 14.60 14.75 6,048,970 -0.05(-0.36%)
May 10, 2005 14.66 14.93 14.64 14.80 5,172,270 +0.01(+0.08%)
May 09, 2005 14.63 14.79 14.54 14.79 5,395,724 +0.14(+0.97%)
May 06, 2005 14.70 14.78 14.63 14.65 5,173,912 +0.00(+0.00%)
May 05, 2005 14.66 14.85 14.60 14.65 5,530,782 +0.03(+0.21%)
May 04, 2005 14.44 14.66 14.30 14.62 7,046,190 +0.20(+1.42%)
May 03, 2005 14.36 14.47 14.27 14.42 4,299,322 +0.07(+0.48%)
May 02, 2005 14.38 14.56 14.27 14.35 4,406,008 +0.03(+0.24%)
Apr 29, 2005 14.43 14.60 14.07 14.31 8,594,659 +0.22(+1.59%)
Apr 28, 2005 14.28 14.53 13.98 14.09 7,839,886 -0.19(-1.33%)
Apr 27, 2005 14.29 14.43 14.11 14.28 10,458,027 +0.29(+2.07%)
Apr 26, 2005 13.94 14.11 13.93 13.99 7,003,046 -0.05(-0.34%)
Apr 25, 2005 13.89 14.14 13.84 14.04 4,376,230 +0.20(+1.42%)
Apr 22, 2005 13.92 14.03 13.76 13.84 6,395,758 -0.08(-0.59%)
Apr 21, 2005 13.97 14.01 13.80 13.92 6,116,499 +0.14(+1.03%)
Apr 20, 2005 13.99 14.04 13.76 13.78 5,663,729 -0.21(-1.48%)
Apr 19, 2005 13.99 14.05 13.80 13.99 6,731,291 +0.00(+0.02%)
Apr 18, 2005 13.78 14.03 13.62 13.99 9,500,199 +0.14(+1.01%)
Apr 15, 2005 14.01 14.06 13.73 13.85 11,996,413 -0.25(-1.77%)
Apr 14, 2005 14.09 14.26 14.07 14.10 8,480,001 -0.36(-2.50%)
Apr 13, 2005 14.56 14.65 14.41 14.46 6,180,276 -0.19(-1.30%)
Apr 12, 2005 14.45 14.73 14.32 14.65 7,850,671 +0.14(+0.94%)
Apr 11, 2005 14.34 14.57 14.33 14.51 5,874,521 +0.17(+1.21%)
Apr 08, 2005 14.56 14.60 14.31 14.34 5,011,421 -0.20(-1.39%)
Apr 07, 2005 14.46 14.57 14.30 14.54 8,980,604 +0.04(+0.25%)
Apr 06, 2005 14.30 14.55 14.29 14.50 9,002,175 +0.21(+1.45%)
Apr 05, 2005 14.20 14.36 14.20 14.30 7,966,971 +0.12(+0.82%)
Apr 04, 2005 14.36 14.39 14.08 14.18 11,674,011 -0.21(-1.44%)
Apr 01, 2005 14.93 15.09 13.99 14.39 42,128,952 -0.97(-6.31%)
Mar 31, 2005 15.05 15.49 14.93 15.36 10,851,944 +0.20(+1.29%)
Mar 30, 2005 15.00 15.32 14.91 15.16 6,347,456 +0.27(+1.79%)
Mar 29, 2005 15.05 15.21 14.86 14.89 12,517,884 -0.16(-1.04%)
Mar 28, 2005 14.80 15.10 14.79 15.05 7,973,067 +0.34(+2.30%)
Mar 24, 2005 14.62 14.76 14.57 14.71 11,154,416 +0.10(+0.68%)
Mar 23, 2005 14.65 14.69 14.53 14.61 9,893,647 -0.03(-0.23%)
Mar 22, 2005 14.64 14.86 14.58 14.65 6,719,332 +0.04(+0.27%)
Mar 21, 2005 14.63 14.71 14.47 14.61 5,049,640 -0.02(-0.14%)
Mar 18, 2005 14.63 14.71 14.52 14.63 10,449,820 +0.00(+0.02%)
Mar 17, 2005 14.68 14.78 14.57 14.62 4,664,868 -0.06(-0.41%)
Mar 16, 2005 14.68 14.78 14.57 14.68 6,973,503 +0.01(+0.04%)
Mar 15, 2005 14.98 14.99 14.59 14.68 13,186,605 -0.37(-2.44%)
Mar 14, 2005 14.93 15.05 14.87 15.04 5,634,185 +0.19(+1.26%)
Mar 11, 2005 14.99 15.00 14.72 14.86 7,082,064 -0.10(-0.65%)
Mar 10, 2005 15.11 15.17 14.86 14.95 6,367,152 -0.16(-1.05%)
Mar 09, 2005 15.04 15.17 14.96 15.11 7,419,707 +0.04(+0.26%)
Mar 08, 2005 15.11 15.19 15.03 15.07 6,588,965 -0.14(-0.92%)
Mar 07, 2005 15.13 15.29 15.07 15.21 6,064,445 +0.09(+0.56%)
Mar 04, 2005 14.93 15.34 14.93 15.13 10,098,812 +0.23(+1.53%)
Mar 03, 2005 14.80 15.04 14.77 14.90 21,577,036 -0.43(-2.80%)
Mar 02, 2005 15.40 15.77 15.28 15.33 8,273,429 -0.16(-1.05%)
Mar 01, 2005 15.44 15.61 15.38 15.49 5,879,680 +0.13(+0.85%)
Feb 28, 2005 15.17 15.54 15.12 15.36 13,782,405 +0.66(+4.51%)
Feb 25, 2005 14.67 14.81 14.55 14.70 6,726,132 +0.08(+0.56%)
Feb 24, 2005 14.71 14.73 14.46 14.61 6,633,280 -0.12(-0.79%)
Feb 23, 2005 14.87 14.98 14.71 14.73 10,784,650 +0.01(+0.06%)
Feb 22, 2005 15.11 15.24 14.72 14.72 11,939,670 -0.59(-3.83%)
Feb 18, 2005 15.31 15.38 15.10 15.31 16,167,244 -0.31(-1.98%)
Feb 17, 2005 15.60 15.71 15.54 15.62 4,847,289 -0.05(-0.29%)
Feb 16, 2005 15.71 15.77 15.61 15.66 3,822,636 -0.12(-0.74%)
Feb 15, 2005 15.64 15.89 15.60 15.78 6,770,682 +0.23(+1.50%)
Feb 14, 2005 15.48 15.63 15.38 15.55 3,473,972 +0.09(+0.61%)
Feb 11, 2005 15.46 15.59 15.05 15.45 9,252,125 -0.01(-0.04%)
Feb 10, 2005 15.49 15.57 15.28 15.46 4,905,673 +0.02(+0.15%)
Feb 09, 2005 15.78 15.91 15.39 15.44 8,218,562 -0.32(-2.04%)
Feb 08, 2005 15.79 15.86 15.71 15.76 3,939,638 -0.04(-0.23%)
Feb 07, 2005 15.79 15.92 15.71 15.79 3,666,241 -0.10(-0.63%)
Feb 04, 2005 15.78 15.98 15.70 15.89 6,029,743 +0.17(+1.07%)
Feb 03, 2005 15.59 15.78 15.44 15.73 5,713,203 +0.12(+0.75%)
Feb 02, 2005 15.72 15.77 15.56 15.61 4,860,185 -0.12(-0.78%)
Feb 01, 2005 15.35 15.75 15.27 15.73 7,894,284 +0.44(+2.86%)
Jan 31, 2005 15.49 15.49 15.22 15.29 9,782,037 -0.03(-0.20%)
Jan 28, 2005 15.57 15.59 15.23 15.32 9,465,262 -0.27(-1.71%)
Jan 27, 2005 15.83 15.89 15.58 15.59 7,968,143 -0.23(-1.47%)
Jan 26, 2005 15.42 15.88 15.38 15.83 8,877,435 +0.46(+3.02%)
Jan 25, 2005 15.68 15.77 15.28 15.36 12,918,601 -0.32(-2.05%)
Jan 24, 2005 15.80 15.80 15.51 15.68 9,767,734 -0.18(-1.15%)
Jan 21, 2005 15.99 15.99 15.80 15.87 5,332,182 -0.04(-0.27%)
Jan 20, 2005 16.23 16.24 15.85 15.91 6,780,530 -0.40(-2.44%)
Jan 19, 2005 16.41 16.44 16.25 16.31 4,797,111 -0.11(-0.66%)
Jan 18, 2005 16.29 16.43 16.22 16.41 3,717,826 +0.09(+0.54%)
Jan 14, 2005 16.36 16.48 16.18 16.33 6,368,090 +0.22(+1.38%)
Jan 13, 2005 16.13 16.18 16.01 16.10 4,627,821 -0.02(-0.12%)
Jan 12, 2005 15.95 16.18 15.85 16.12 6,887,919 +0.15(+0.93%)
Jan 11, 2005 15.75 16.06 15.75 15.98 6,761,772 +0.07(+0.43%)
Jan 10, 2005 15.75 16.10 15.73 15.91 8,924,564 +0.22(+1.43%)
Jan 07, 2005 15.84 15.92 15.68 15.68 9,293,627 -0.10(-0.61%)
Jan 06, 2005 16.31 16.31 15.65 15.78 23,004,518 -0.72(-4.39%)
Jan 05, 2005 16.38 16.60 16.31 16.50 6,054,832 +0.10(+0.61%)
Jan 04, 2005 16.85 16.86 16.38 16.41 7,390,164 -0.45(-2.67%)
Jan 03, 2005 17.03 17.26 16.81 16.85 8,335,330 -0.04(-0.24%)
Dec 31, 2004 17.01 17.13 16.88 16.89 5,127,017 -0.05(-0.30%)
Dec 30, 2004 16.90 17.05 16.83 16.95 3,892,743 +0.04(+0.25%)
Dec 29, 2004 16.69 16.90 16.67 16.90 3,539,860 +0.20(+1.21%)
Dec 28, 2004 16.53 16.75 16.42 16.70 5,683,190 +0.21(+1.28%)
Dec 27, 2004 16.55 16.67 16.49 16.49 4,862,530 +0.02(+0.12%)
Dec 23, 2004 16.48 16.60 16.41 16.47 4,624,773 -0.02(-0.10%)
Dec 22, 2004 16.41 16.70 16.29 16.49 7,123,566 +0.15(+0.94%)
Dec 21, 2004 16.14 16.40 16.13 16.33 4,319,721 +0.18(+1.11%)
Dec 20, 2004 16.21 16.33 16.01 16.16 6,425,770 +0.08(+0.48%)
Dec 17, 2004 16.29 16.44 16.06 16.08 11,268,136 -0.41(-2.50%)
Dec 16, 2004 16.74 16.76 16.49 16.49 9,012,492 -0.24(-1.46%)
Dec 15, 2004 16.56 16.97 16.43 16.74 19,789,638 +0.80(+5.03%)
Dec 14, 2004 16.01 16.03 15.87 15.93 10,073,254 -0.01(-0.09%)
Dec 13, 2004 16.32 16.35 15.93 15.95 9,354,356 -0.21(-1.29%)
Dec 10, 2004 16.41 16.58 16.08 16.16 7,843,168 -0.31(-1.90%)
Dec 09, 2004 16.24 16.50 16.13 16.47 7,301,532 +0.23(+1.42%)
Dec 08, 2004 15.84 16.27 15.84 16.24 7,784,315 +0.36(+2.26%)
Dec 07, 2004 16.04 16.06 15.77 15.88 8,293,125 -0.15(-0.96%)
Dec 06, 2004 16.02 16.21 15.95 16.03 8,396,997 -0.13(-0.79%)
Dec 03, 2004 16.21 16.28 16.03 16.16 7,571,178 -0.11(-0.70%)
Dec 02, 2004 15.92 16.43 15.64 16.27 14,502,241 +0.08(+0.51%)
Dec 01, 2004 16.15 16.55 16.14 16.19 10,005,960 +0.16(+1.01%)
Nov 30, 2004 16.39 16.49 15.98 16.03 9,965,631 -0.40(-2.42%)
Nov 29, 2004 16.76 16.97 16.29 16.43 13,626,245 -0.32(-1.94%)
Nov 26, 2004 16.80 16.94 16.72 16.75 2,915,689 -0.04(-0.25%)
Nov 24, 2004 16.81 16.81 16.43 16.80 9,631,036 -0.01(-0.05%)
Nov 23, 2004 16.79 17.01 16.78 16.80 6,626,481 +0.03(+0.17%)
Nov 22, 2004 17.19 17.19 16.78 16.78 8,584,811 -0.38(-2.24%)
Nov 19, 2004 17.49 17.52 17.13 17.16 7,069,637 -0.47(-2.66%)
Nov 18, 2004 17.40 17.68 17.20 17.63 6,721,912 +0.22(+1.24%)
Nov 17, 2004 17.31 17.66 17.26 17.41 9,239,932 +0.19(+1.09%)
Nov 16, 2004 17.33 17.41 17.19 17.22 7,600,253 -0.30(-1.72%)
Nov 15, 2004 17.11 17.63 17.06 17.53 7,237,052 +0.54(+3.20%)
Nov 12, 2004 17.11 17.18 16.97 16.98 6,548,635 -0.02(-0.10%)
Nov 11, 2004 17.01 17.13 16.89 17.00 4,983,284 +0.03(+0.15%)
Nov 10, 2004 16.93 17.16 16.86 16.97 7,296,608 +0.05(+0.27%)
Nov 09, 2004 17.03 17.38 16.77 16.93 12,730,787 -0.40(-2.33%)
Nov 08, 2004 17.47 17.49 17.30 17.33 5,067,929 -0.12(-0.70%)
Nov 05, 2004 17.59 17.67 17.37 17.45 10,205,967 -0.13(-0.74%)
Nov 04, 2004 17.03 17.62 16.98 17.59 9,560,928 +0.57(+3.34%)
Nov 03, 2004 17.06 17.14 16.89 17.02 8,484,925 +0.20(+1.17%)
Nov 02, 2004 17.06 17.07 16.81 16.82 6,104,306 -0.16(-0.92%)
Nov 01, 2004 16.85 17.08 16.71 16.98 5,340,857 +0.14(+0.83%)
Oct 29, 2004 16.88 17.03 16.73 16.84 6,347,222 -0.07(-0.40%)
Oct 28, 2004 16.73 16.97 16.72 16.91 5,556,574 +0.07(+0.41%)
Oct 27, 2004 16.48 16.96 16.45 16.84 8,387,618 +0.32(+1.96%)
Oct 26, 2004 16.19 16.53 16.16 16.51 5,711,327 +0.32(+2.00%)
Oct 25, 2004 16.14 16.25 15.96 16.19 6,176,290 +0.01(+0.07%)
Oct 22, 2004 16.23 16.29 16.03 16.18 6,110,637 -0.06(-0.35%)
Oct 21, 2004 15.89 16.29 15.73 16.23 8,665,939 +0.35(+2.22%)
Oct 20, 2004 16.00 16.09 15.83 15.88 5,738,760 -0.18(-1.15%)
Oct 19, 2004 16.34 16.51 16.04 16.07 7,654,182 -0.26(-1.60%)
Oct 18, 2004 16.02 16.35 16.00 16.33 7,232,128 +0.21(+1.31%)
Oct 15, 2004 15.87 16.15 15.81 16.12 7,090,036 +0.34(+2.13%)
Oct 14, 2004 15.84 15.98 15.74 15.78 9,439,939 +0.10(+0.63%)
Oct 13, 2004 15.74 15.86 15.53 15.68 7,180,309 +0.05(+0.31%)
Oct 12, 2004 15.50 15.69 15.45 15.63 4,135,424 -0.03(-0.18%)
Oct 11, 2004 15.47 15.68 15.43 15.66 3,891,571 +0.24(+1.53%)
Oct 08, 2004 15.64 15.79 15.28 15.43 7,247,369 -0.21(-1.33%)
Oct 07, 2004 15.64 15.94 15.63 15.63 7,425,569 -0.01(-0.04%)
Oct 06, 2004 15.54 15.68 15.46 15.64 3,715,012 +0.10(+0.64%)
Oct 05, 2004 15.67 15.69 15.50 15.54 3,654,517 -0.09(-0.56%)
Oct 04, 2004 15.66 15.94 15.63 15.63 7,571,412 +0.07(+0.42%)
Oct 01, 2004 15.55 15.79 15.49 15.56 6,464,693 +0.14(+0.92%)
Sep 30, 2004 15.50 15.62 15.38 15.42 7,552,654 -0.22(-1.38%)
Sep 29, 2004 15.22 15.64 15.19 15.64 8,743,081 +0.42(+2.78%)
Sep 28, 2004 15.26 15.27 14.98 15.21 4,734,272 +0.03(+0.21%)
Sep 27, 2004 15.15 15.32 15.15 15.18 3,522,039 -0.07(-0.48%)
Sep 24, 2004 15.25 15.37 15.24 15.26 5,356,098 +0.01(+0.04%)
Sep 23, 2004 15.09 15.38 15.03 15.25 7,904,835 +0.05(+0.30%)
Sep 22, 2004 15.30 15.36 15.19 15.21 7,084,175 -0.16(-1.05%)
Sep 21, 2004 15.25 15.48 15.21 15.37 6,176,290 +0.16(+1.07%)
Sep 20, 2004 15.11 15.23 15.02 15.21 7,394,150 +0.03(+0.19%)
Sep 17, 2004 15.25 15.31 15.11 15.18 6,622,026 -0.07(-0.47%)
Sep 16, 2004 15.07 15.42 15.05 15.25 10,544,079 +0.29(+1.94%)
Sep 15, 2004 14.57 15.12 14.57 14.96 21,584,774 +0.66(+4.61%)
Sep 14, 2004 14.47 14.47 14.25 14.30 13,220,839 -0.17(-1.20%)
Sep 13, 2004 14.39 14.58 14.38 14.47 8,365,812 +0.13(+0.89%)
Sep 10, 2004 13.99 14.47 13.98 14.34 11,554,664 +0.42(+3.02%)
Sep 09, 2004 14.03 14.09 13.79 13.92 6,831,646 -0.02(-0.16%)
Sep 08, 2004 14.09 14.34 13.91 13.95 7,900,849 -0.14(-1.01%)
Sep 07, 2004 14.10 14.28 14.00 14.09 7,882,091 +0.14(+1.00%)
Sep 03, 2004 13.89 14.07 13.83 13.95 7,060,727 +0.02(+0.12%)
Sep 02, 2004 13.65 14.05 13.59 13.93 14,362,963 +0.64(+4.81%)
Sep 01, 2004 13.14 13.31 13.04 13.29 13,276,878 +0.07(+0.50%)
Aug 31, 2004 13.58 13.61 13.06 13.23 17,266,928 -0.34(-2.49%)
Aug 30, 2004 13.77 13.77 13.44 13.57 8,817,878 -0.20(-1.49%)
Aug 27, 2004 13.65 13.79 13.36 13.77 17,250,046 -0.30(-2.16%)
Aug 26, 2004 13.95 14.12 13.90 14.07 6,502,444 +0.09(+0.63%)
Aug 25, 2004 13.89 14.03 13.79 13.99 5,987,772 +0.10(+0.72%)
Aug 24, 2004 13.88 14.02 13.78 13.89 5,016,814 +0.07(+0.49%)
Aug 23, 2004 13.82 13.92 13.68 13.82 4,519,963 -0.04(-0.27%)
Aug 20, 2004 13.70 13.92 13.70 13.86 8,299,690 +0.07(+0.52%)
Aug 19, 2004 13.62 13.88 13.48 13.78 10,557,678 +0.19(+1.38%)
Aug 18, 2004 13.43 13.74 13.38 13.60 9,084,007 +0.14(+1.08%)
Aug 17, 2004 13.58 13.86 13.43 13.45 14,335,764 +0.23(+1.76%)
Aug 16, 2004 12.72 13.25 12.71 13.22 11,966,166 +0.53(+4.21%)
Aug 13, 2004 12.59 12.69 12.47 12.68 6,382,862 +0.10(+0.77%)
Aug 12, 2004 12.68 12.86 12.58 12.59 8,638,974 -0.09(-0.74%)
Aug 11, 2004 12.78 12.78 12.52 12.68 10,776,443 -0.16(-1.22%)
Aug 10, 2004 12.77 12.99 12.70 12.84 22,120,548 +0.09(+0.74%)
Aug 09, 2004 12.74 12.92 12.73 12.74 4,519,963 -0.02(-0.13%)
Aug 06, 2004 12.77 12.89 12.66 12.76 9,783,210 -0.22(-1.67%)
Aug 05, 2004 13.25 13.32 12.88 12.98 10,837,875 -0.29(-2.21%)
Aug 04, 2004 13.23 13.27 12.97 13.27 10,750,416 -0.09(-0.70%)
Aug 03, 2004 13.65 13.68 13.36 13.36 10,854,289 -0.43(-3.11%)
Aug 02, 2004 13.66 13.88 13.58 13.79 8,180,811 +0.10(+0.73%)
Jul 30, 2004 13.49 13.78 13.39 13.69 5,747,436 +0.15(+1.07%)
Jul 29, 2004 13.51 13.67 13.43 13.55 5,089,970 +0.20(+1.47%)
Jul 28, 2004 13.46 13.58 13.10 13.35 6,681,113 -0.13(-0.93%)
Jul 27, 2004 13.10 13.56 13.10 13.48 7,201,881 +0.38(+2.93%)
Jul 26, 2004 13.36 13.41 12.98 13.09 7,909,055 -0.30(-2.25%)
Jul 23, 2004 13.42 13.58 13.31 13.39 5,021,034 -0.16(-1.20%)
Jul 22, 2004 13.54 13.56 13.26 13.56 8,172,370 +0.02(+0.13%)
Jul 21, 2004 13.84 13.89 13.39 13.54 8,442,250 -0.20(-1.43%)
Jul 20, 2004 14.15 14.15 13.37 13.74 9,396,327 +0.57(+4.32%)
Jul 19, 2004 13.59 13.63 13.09 13.17 12,115,292 -0.36(-2.65%)
Jul 16, 2004 14.00 14.03 13.51 13.53 7,989,715 -0.38(-2.70%)
Jul 15, 2004 14.03 14.05 13.84 13.90 5,601,124 -0.08(-0.59%)
Jul 14, 2004 14.02 14.10 13.88 13.98 6,336,201 -0.09(-0.65%)
Jul 13, 2004 13.95 14.20 13.93 14.07 5,982,614 +0.12(+0.83%)
Jul 12, 2004 13.90 14.02 13.75 13.96 5,051,516 +0.07(+0.53%)
Jul 09, 2004 13.86 13.99 13.80 13.88 4,670,730 +0.02(+0.14%)
Jul 08, 2004 14.22 14.22 13.82 13.86 8,424,899 -0.40(-2.79%)
Jul 07, 2004 14.01 14.31 13.93 14.26 9,855,897 +0.34(+2.45%)
Jul 06, 2004 14.01 14.06 13.80 13.92 8,078,111 -0.08(-0.59%)
Jul 02, 2004 14.18 14.21 13.89 14.00 8,631,002 -0.14(-0.99%)
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.