Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 31.20 31.75 31.14 31.46 12,498,226 +0.28(+0.88%)
Sep 29, 2005 30.56 31.20 30.31 31.19 13,983,853 +0.63(+2.07%)
Sep 28, 2005 30.46 30.64 30.11 30.55 9,630,590 +0.18(+0.60%)
Sep 27, 2005 30.40 30.66 30.14 30.37 11,009,004 +0.10(+0.33%)
Sep 26, 2005 30.25 30.48 29.71 30.27 11,080,261 +0.25(+0.83%)
Sep 23, 2005 29.53 30.28 29.28 30.02 8,570,549 +0.43(+1.46%)
Sep 22, 2005 30.48 30.48 29.05 29.59 20,133,924 -0.82(-2.69%)
Sep 21, 2005 30.55 31.16 30.14 30.41 17,042,382 -0.27(-0.87%)
Sep 20, 2005 30.31 31.01 30.28 30.67 14,224,103 +0.59(+1.95%)
Sep 19, 2005 30.48 30.58 29.92 30.09 11,666,994 -0.43(-1.41%)
Sep 16, 2005 30.76 30.92 30.27 30.52 14,159,710 +0.02(+0.06%)
Sep 15, 2005 30.42 30.84 30.24 30.50 20,695,162 +0.53(+1.78%)
Sep 14, 2005 30.10 30.51 29.83 29.97 13,713,531 -0.37(-1.21%)
Sep 13, 2005 29.31 30.48 29.31 30.33 23,282,016 +0.89(+3.02%)
Sep 12, 2005 29.57 29.66 29.09 29.44 15,160,915 -0.10(-0.34%)
Sep 09, 2005 29.48 29.61 29.00 29.54 12,373,035 +0.38(+1.29%)
Sep 08, 2005 28.65 29.53 28.65 29.17 17,599,696 +0.34(+1.18%)
Sep 07, 2005 27.90 28.90 27.83 28.83 16,016,989 +0.89(+3.19%)
Sep 06, 2005 27.81 28.08 27.39 27.94 11,524,806 +0.23(+0.83%)
Sep 02, 2005 28.22 28.22 27.62 27.71 12,796,986 -0.46(-1.63%)
Sep 01, 2005 28.08 28.42 27.93 28.17 15,169,086 +0.01(+0.03%)
Aug 31, 2005 27.48 28.51 27.40 28.16 24,700,634 +0.61(+2.23%)
Aug 30, 2005 26.54 27.61 26.51 27.54 25,845,990 +0.95(+3.59%)
Aug 29, 2005 26.29 26.62 26.08 26.59 9,353,731 +0.05(+0.17%)
Aug 26, 2005 26.98 26.98 26.29 26.54 8,810,145 -0.41(-1.53%)
Aug 25, 2005 26.89 27.10 26.66 26.96 8,075,993 +0.18(+0.69%)
Aug 24, 2005 26.58 27.34 26.45 26.77 14,017,848 +0.02(+0.07%)
Aug 23, 2005 26.55 26.89 26.46 26.75 6,931,292 +0.17(+0.66%)
Aug 22, 2005 26.75 27.19 26.27 26.58 14,905,956 -0.22(-0.82%)
Aug 19, 2005 27.04 27.12 26.72 26.80 11,501,271 -0.19(-0.71%)
Aug 18, 2005 27.50 27.63 26.87 26.99 22,410,578 -0.72(-2.58%)
Aug 17, 2005 27.59 28.05 27.57 27.71 16,549,788 +0.00(+0.00%)
Aug 16, 2005 27.92 28.17 27.51 27.71 17,364,676 -0.48(-1.69%)
Aug 15, 2005 27.58 28.47 27.23 28.19 24,046,894 +0.70(+2.54%)
Aug 12, 2005 27.45 27.73 26.52 27.49 62,525,452 +1.56(+6.02%)
Aug 11, 2005 25.57 25.97 25.32 25.93 19,109,840 +0.36(+1.40%)
Aug 10, 2005 26.07 26.19 25.30 25.57 12,000,402 -0.39(-1.48%)
Aug 09, 2005 26.06 26.12 25.67 25.96 7,951,128 -0.06(-0.25%)
Aug 08, 2005 26.10 26.59 25.84 26.02 19,763,254 +0.09(+0.35%)
Aug 05, 2005 25.25 25.98 25.07 25.93 18,634,242 +0.64(+2.54%)
Aug 04, 2005 25.36 25.47 25.23 25.29 9,708,712 -0.27(-1.04%)
Aug 03, 2005 25.55 25.79 25.32 25.55 14,116,890 +0.00(+0.00%)
Aug 02, 2005 25.24 25.63 25.20 25.55 11,512,711 +0.34(+1.35%)
Aug 01, 2005 24.98 25.32 24.82 25.21 10,597,147 +0.38(+1.52%)
Jul 29, 2005 24.93 25.19 24.63 24.84 9,578,945 -0.19(-0.77%)
Jul 28, 2005 24.79 25.15 24.45 25.03 11,201,857 +0.19(+0.78%)
Jul 27, 2005 24.38 24.95 23.96 24.84 22,004,606 +0.50(+2.04%)
Jul 26, 2005 23.74 24.38 23.65 24.34 20,687,970 +0.50(+2.08%)
Jul 25, 2005 23.43 24.58 23.33 23.84 26,556,934 +0.14(+0.58%)
Jul 22, 2005 24.46 24.81 23.53 23.71 19,047,406 -0.63(-2.60%)
Jul 21, 2005 24.44 24.55 23.84 24.34 16,194,480 -0.42(-1.71%)
Jul 20, 2005 24.11 24.86 23.78 24.76 14,341,450 +0.37(+1.50%)
Jul 19, 2005 24.21 24.45 24.03 24.39 14,107,084 +0.33(+1.37%)
Jul 18, 2005 24.61 24.62 23.82 24.06 28,462,262 -0.61(-2.49%)
Jul 15, 2005 24.87 24.95 24.25 24.68 33,323,156 -0.27(-1.07%)
Jul 14, 2005 26.38 26.89 24.91 24.95 50,978,092 -1.16(-4.43%)
Jul 13, 2005 26.18 26.25 25.66 26.10 16,201,344 +0.04(+0.14%)
Jul 12, 2005 26.19 26.27 25.53 26.07 15,369,785 -0.15(-0.56%)
Jul 11, 2005 26.06 26.48 25.95 26.21 10,881,851 +0.39(+1.49%)
Jul 08, 2005 25.66 25.91 25.33 25.83 11,117,198 +0.32(+1.26%)
Jul 07, 2005 25.29 25.70 25.20 25.51 12,690,753 -0.18(-0.71%)
Jul 06, 2005 25.10 25.80 24.82 25.69 19,166,388 +0.67(+2.68%)
Jul 05, 2005 24.73 25.12 24.49 25.02 10,580,803 +0.39(+1.56%)
Jul 01, 2005 24.44 24.67 24.14 24.63 8,584,931 +0.11(+0.45%)
Jun 30, 2005 24.75 24.98 24.33 24.52 16,159,178 -0.06(-0.26%)
Jun 29, 2005 24.83 24.87 24.39 24.59 7,724,280 -0.23(-0.92%)
Jun 28, 2005 24.76 24.98 24.49 24.82 7,145,065 +0.16(+0.63%)
Jun 27, 2005 24.71 24.91 24.44 24.66 9,658,701 -0.20(-0.81%)
Jun 24, 2005 25.63 25.64 24.73 24.86 12,955,845 -0.82(-3.18%)
Jun 23, 2005 25.24 25.99 25.15 25.68 22,798,574 +0.39(+1.56%)
Jun 22, 2005 25.58 25.75 24.97 25.29 19,085,650 -0.03(-0.11%)
Jun 21, 2005 25.24 25.43 25.00 25.31 11,663,072 +0.24(+0.95%)
Jun 20, 2005 24.70 25.24 24.29 25.07 16,508,602 +0.38(+1.52%)
Jun 17, 2005 25.06 25.10 24.63 24.70 12,430,564 -0.06(-0.22%)
Jun 16, 2005 24.62 24.92 24.26 24.75 13,326,517 +0.13(+0.52%)
Jun 15, 2005 24.54 24.73 23.65 24.62 45,483,724 -0.07(-0.30%)
Jun 14, 2005 26.26 26.69 23.87 24.70 65,603,268 -1.55(-5.91%)
Jun 13, 2005 25.70 26.97 25.62 26.25 38,405,012 +0.57(+2.22%)
Jun 10, 2005 25.95 25.97 25.51 25.68 12,668,853 -0.29(-1.13%)
Jun 09, 2005 24.73 25.98 24.71 25.97 16,885,812 +1.05(+4.20%)
Jun 08, 2005 25.17 25.51 24.66 24.93 16,853,450 -0.17(-0.69%)
Jun 07, 2005 25.55 25.97 25.01 25.10 26,534,706 -0.62(-2.43%)
Jun 06, 2005 25.51 26.01 25.49 25.73 13,970,779 -0.25(-0.95%)
Jun 03, 2005 25.95 26.18 25.70 25.97 15,243,613 -0.06(-0.25%)
Jun 02, 2005 25.01 26.04 25.01 26.04 18,641,106 +0.94(+3.73%)
Jun 01, 2005 24.71 25.56 24.41 25.10 21,699,636 +0.23(+0.92%)
May 31, 2005 25.15 25.36 24.46 24.87 20,788,320 -0.39(-1.53%)
May 27, 2005 25.50 25.50 24.99 25.26 8,791,186 -0.17(-0.65%)
May 26, 2005 24.95 25.62 24.90 25.42 21,485,862 +0.70(+2.82%)
May 25, 2005 24.99 25.12 24.49 24.73 14,580,392 -0.32(-1.28%)
May 24, 2005 24.58 25.14 24.46 25.05 14,224,103 +0.35(+1.41%)
May 23, 2005 24.30 24.95 24.23 24.70 19,167,368 +0.56(+2.32%)
May 20, 2005 23.69 24.15 23.41 24.14 14,082,895 +0.42(+1.78%)
May 19, 2005 23.82 23.92 23.45 23.72 12,336,099 -0.05(-0.19%)
May 18, 2005 23.53 23.82 23.28 23.76 14,983,097 +0.17(+0.74%)
May 17, 2005 23.19 23.70 23.17 23.59 17,427,762 +0.26(+1.10%)
May 16, 2005 22.97 23.49 22.96 23.33 18,089,676 +0.08(+0.36%)
May 13, 2005 22.81 23.38 21.84 23.25 72,192,656 +2.33(+11.15%)
May 12, 2005 20.47 21.19 20.45 20.92 22,760,658 +0.45(+2.20%)
May 11, 2005 20.93 21.02 20.43 20.47 15,129,208 -0.35(-1.68%)
May 10, 2005 21.38 21.39 20.58 20.82 20,024,096 -0.84(-3.90%)
May 09, 2005 21.36 21.81 21.23 21.66 20,302,264 +0.39(+1.86%)
May 06, 2005 21.23 21.27 20.74 21.27 9,689,754 +0.28(+1.36%)
May 05, 2005 20.70 21.24 20.59 20.98 16,868,488 +0.40(+1.96%)
May 04, 2005 20.04 20.72 19.97 20.58 12,770,183 +0.63(+3.17%)
May 03, 2005 20.07 20.44 19.86 19.94 11,971,965 -0.11(-0.55%)
May 02, 2005 20.37 20.60 19.75 20.05 9,122,633 -0.07(-0.36%)
Apr 29, 2005 20.11 20.26 19.20 20.13 13,030,045 +0.21(+1.06%)
Apr 28, 2005 19.79 20.18 19.59 19.92 10,158,813 +0.06(+0.32%)
Apr 27, 2005 20.10 20.17 19.44 19.85 16,598,165 -0.79(-3.82%)
Apr 26, 2005 20.74 21.17 20.22 20.64 9,619,476 -0.09(-0.44%)
Apr 25, 2005 20.59 20.89 20.49 20.73 8,666,649 +0.32(+1.57%)
Apr 22, 2005 20.48 20.61 20.17 20.41 9,159,896 -0.19(-0.94%)
Apr 21, 2005 19.92 20.68 19.74 20.60 14,658,841 +1.08(+5.55%)
Apr 20, 2005 20.48 20.60 19.50 19.52 15,381,226 -0.61(-3.05%)
Apr 19, 2005 19.78 20.28 19.69 20.14 9,954,846 +0.68(+3.49%)
Apr 18, 2005 19.48 19.90 19.37 19.46 12,886,876 -0.14(-0.70%)
Apr 15, 2005 20.04 20.19 19.41 19.59 17,164,958 -0.71(-3.48%)
Apr 14, 2005 20.51 20.71 20.23 20.30 9,590,385 -0.17(-0.81%)
Apr 13, 2005 21.38 21.44 20.33 20.47 13,576,246 -0.89(-4.17%)
Apr 12, 2005 21.04 21.39 20.57 21.36 13,952,801 +0.26(+1.22%)
Apr 11, 2005 21.68 21.75 21.04 21.10 8,944,815 -0.42(-1.96%)
Apr 08, 2005 21.90 22.39 21.48 21.52 16,930,266 -0.28(-1.30%)
Apr 07, 2005 21.52 22.03 21.16 21.81 13,792,634 +0.39(+1.84%)
Apr 06, 2005 21.49 21.84 21.34 21.41 15,457,386 +0.32(+1.52%)
Apr 05, 2005 21.48 21.93 20.96 21.09 11,716,352 -0.38(-1.75%)
Apr 04, 2005 21.48 21.54 20.99 21.47 11,479,371 -0.13(-0.60%)
Apr 01, 2005 22.07 22.20 21.47 21.60 13,912,596 -0.21(-0.97%)
Mar 31, 2005 22.17 22.33 21.71 21.81 14,118,524 -0.50(-2.22%)
Mar 30, 2005 22.31 22.62 21.54 22.30 23,390,538 +0.00(+0.00%)
Mar 29, 2005 22.78 23.04 22.20 22.30 16,000,319 -0.50(-2.21%)
Mar 28, 2005 23.07 23.40 22.59 22.81 13,924,363 -0.26(-1.11%)
Mar 24, 2005 23.08 23.71 23.05 23.06 23,571,624 +0.05(+0.20%)
Mar 23, 2005 22.50 23.17 22.46 23.02 19,851,508 +0.49(+2.16%)
Mar 22, 2005 22.96 23.17 22.45 22.53 16,969,816 -0.41(-1.80%)
Mar 21, 2005 22.17 23.00 22.04 22.94 17,826,872 +0.76(+3.43%)
Mar 18, 2005 22.66 22.73 21.77 22.18 17,406,190 -0.46(-2.03%)
Mar 17, 2005 22.94 23.03 22.59 22.64 12,055,643 -0.23(-1.00%)
Mar 16, 2005 23.17 23.54 22.86 22.87 14,582,681 -0.39(-1.70%)
Mar 15, 2005 23.86 24.09 23.25 23.27 10,299,367 -0.48(-2.01%)
Mar 14, 2005 23.57 23.84 23.40 23.74 15,584,866 +0.65(+2.82%)
Mar 11, 2005 23.84 23.87 22.88 23.09 19,944,012 -0.53(-2.25%)
Mar 10, 2005 23.71 23.92 23.25 23.62 18,775,450 -0.01(-0.04%)
Mar 09, 2005 24.11 24.56 23.56 23.63 24,791,504 -0.63(-2.61%)
Mar 08, 2005 25.50 25.55 24.10 24.27 36,293,104 -1.29(-5.06%)
Mar 07, 2005 25.41 26.09 25.24 25.56 13,924,036 +0.26(+1.02%)
Mar 04, 2005 25.49 25.71 25.09 25.30 16,156,236 -0.11(-0.43%)
Mar 03, 2005 25.70 25.86 25.04 25.41 20,737,002 -0.35(-1.35%)
Mar 02, 2005 26.25 26.40 25.61 25.76 25,808,072 -0.78(-2.94%)
Mar 01, 2005 26.73 27.17 26.28 26.54 20,079,338 -0.06(-0.24%)
Feb 28, 2005 26.34 26.62 26.11 26.61 20,649,072 +0.14(+0.52%)
Feb 25, 2005 26.13 26.61 25.85 26.47 14,304,187 +0.38(+1.44%)
Feb 24, 2005 25.07 26.13 25.07 26.09 18,944,770 +0.67(+2.64%)
Feb 23, 2005 25.85 26.18 25.00 25.42 30,176,698 -0.85(-3.25%)
Feb 22, 2005 25.77 26.88 25.54 26.28 38,701,484 +0.33(+1.27%)
Feb 18, 2005 25.21 25.97 24.51 25.95 85,316,512 +2.53(+10.82%)
Feb 17, 2005 23.95 23.95 23.23 23.41 27,713,402 -0.21(-0.89%)
Feb 16, 2005 23.63 23.97 23.20 23.62 12,706,116 -0.08(-0.35%)
Feb 15, 2005 23.65 24.46 23.61 23.71 20,388,558 +0.21(+0.90%)
Feb 14, 2005 23.99 24.08 23.40 23.50 11,791,859 -0.50(-2.10%)
Feb 11, 2005 23.17 24.17 23.09 24.00 15,158,953 +0.68(+2.91%)
Feb 10, 2005 22.91 23.44 22.83 23.32 16,408,253 +0.53(+2.34%)
Feb 09, 2005 23.68 23.75 22.67 22.79 21,348,904 -0.83(-3.50%)
Feb 08, 2005 23.24 23.99 23.17 23.61 12,414,874 +0.23(+0.98%)
Feb 07, 2005 23.70 24.14 23.17 23.39 14,208,740 -0.28(-1.20%)
Feb 04, 2005 22.39 23.73 22.39 23.67 21,967,016 +1.28(+5.74%)
Feb 03, 2005 22.39 22.54 22.07 22.39 18,798,332 -0.24(-1.05%)
Feb 02, 2005 22.27 22.80 21.64 22.62 55,442,820 +1.19(+5.57%)
Feb 01, 2005 21.02 21.52 20.89 21.43 13,815,188 +0.39(+1.88%)
Jan 31, 2005 21.17 21.43 20.74 21.04 15,334,810 +0.04(+0.17%)
Jan 28, 2005 21.11 21.19 20.54 21.00 18,278,934 -0.03(-0.13%)
Jan 27, 2005 19.50 21.12 19.38 21.03 27,318,542 +1.56(+8.02%)
Jan 26, 2005 19.28 19.73 18.96 19.47 11,688,895 +0.25(+1.29%)
Jan 25, 2005 18.97 19.48 18.86 19.22 11,977,195 +0.33(+1.75%)
Jan 24, 2005 19.57 19.85 18.78 18.89 12,630,936 -0.79(-4.01%)
Jan 21, 2005 19.67 20.06 19.60 19.68 16,244,164 +0.04(+0.19%)
Jan 20, 2005 19.20 20.12 19.20 19.64 17,435,280 +0.05(+0.23%)
Jan 19, 2005 20.15 20.19 19.51 19.59 9,165,780 -0.46(-2.29%)
Jan 18, 2005 19.52 20.10 19.48 20.05 12,654,144 +0.31(+1.58%)
Jan 14, 2005 20.04 20.09 19.55 19.74 15,632,916 +0.06(+0.33%)
Jan 13, 2005 19.52 20.19 19.09 19.68 24,481,632 +0.20(+1.04%)
Jan 12, 2005 19.82 19.89 19.00 19.48 28,813,648 -0.17(-0.84%)
Jan 11, 2005 20.07 20.18 19.34 19.64 29,782,820 -0.62(-3.08%)
Jan 10, 2005 20.28 20.47 20.15 20.26 15,786,545 +0.05(+0.23%)
Jan 07, 2005 20.66 20.82 19.92 20.22 20,786,032 -0.39(-1.91%)
Jan 06, 2005 21.18 21.43 20.47 20.61 15,351,153 -0.20(-0.97%)
Jan 05, 2005 20.40 21.06 20.29 20.82 19,743,314 +0.19(+0.93%)
Jan 04, 2005 21.80 21.83 20.29 20.62 21,525,086 -1.02(-4.71%)
Jan 03, 2005 22.38 22.69 21.55 21.64 29,056,514 +0.02(+0.09%)
Dec 31, 2004 21.28 21.73 21.20 21.62 15,688,811 +0.64(+3.06%)
Dec 30, 2004 21.07 21.25 20.89 20.98 7,077,076 -0.08(-0.39%)
Dec 29, 2004 20.82 21.32 20.76 21.06 8,028,270 +0.18(+0.88%)
Dec 28, 2004 21.04 21.20 20.80 20.88 7,943,284 -0.11(-0.52%)
Dec 27, 2004 21.47 21.56 20.88 20.99 8,395,346 -0.18(-0.87%)
Dec 23, 2004 21.00 21.41 20.90 21.17 9,996,031 +0.06(+0.26%)
Dec 22, 2004 21.51 21.61 21.07 21.12 11,490,157 +0.03(+0.13%)
Dec 21, 2004 20.93 21.24 20.42 21.09 24,498,956 +0.16(+0.75%)
Dec 20, 2004 21.41 21.74 20.82 20.93 24,480,650 -0.23(-1.08%)
Dec 17, 2004 22.11 22.20 20.92 21.16 33,075,060 -0.54(-2.49%)
Dec 16, 2004 22.05 22.82 21.67 21.71 41,513,552 +0.28(+1.33%)
Dec 15, 2004 21.44 21.49 21.11 21.42 11,788,263 +0.19(+0.91%)
Dec 14, 2004 20.82 21.25 20.79 21.23 13,973,394 +0.42(+2.03%)
Dec 13, 2004 21.07 21.35 20.71 20.81 20,103,200 -0.59(-2.75%)
Dec 10, 2004 21.48 21.62 21.27 21.39 17,783,072 +0.40(+1.92%)
Dec 09, 2004 20.81 21.21 20.40 20.99 23,697,142 -0.19(-0.91%)
Dec 08, 2004 21.23 21.57 21.02 21.18 23,772,322 +0.25(+1.18%)
Dec 07, 2004 21.10 22.91 20.69 20.93 79,730,624 +1.00(+5.02%)
Dec 06, 2004 19.12 20.09 18.78 19.93 26,435,664 +0.91(+4.78%)
Dec 03, 2004 18.68 19.27 18.61 19.03 36,699,728 +0.79(+4.33%)
Dec 02, 2004 17.82 18.37 17.69 18.24 20,665,090 +0.24(+1.33%)
Dec 01, 2004 17.71 18.00 17.58 18.00 14,016,541 +0.44(+2.51%)
Nov 30, 2004 17.94 17.96 17.46 17.56 15,704,501 -0.31(-1.75%)
Nov 29, 2004 18.37 18.49 17.71 17.87 19,186,980 -0.36(-1.96%)
Nov 26, 2004 18.13 18.39 17.97 18.23 9,554,429 +0.18(+1.02%)
Nov 24, 2004 17.95 18.34 17.91 18.04 11,674,185 +0.07(+0.41%)
Nov 23, 2004 17.75 18.16 17.60 17.97 18,438,120 +0.07(+0.41%)
Nov 22, 2004 17.47 17.90 17.30 17.90 19,987,814 +0.50(+2.85%)
Nov 19, 2004 18.63 18.84 17.26 17.40 57,912,000 +0.09(+0.53%)
Nov 18, 2004 17.24 17.46 16.88 17.31 14,505,539 +0.22(+1.29%)
Nov 17, 2004 17.07 17.54 16.91 17.09 16,419,040 +0.28(+1.69%)
Nov 16, 2004 16.91 17.10 16.49 16.80 12,876,743 -0.06(-0.33%)
Nov 15, 2004 16.45 16.98 16.35 16.86 14,613,079 +0.25(+1.49%)
Nov 12, 2004 16.84 16.89 16.45 16.61 17,625,846 +0.03(+0.17%)
Nov 11, 2004 16.36 16.58 16.25 16.58 13,810,285 +0.32(+1.97%)
Nov 10, 2004 16.25 16.42 16.17 16.26 17,594,140 +0.00(+0.00%)
Nov 09, 2004 16.12 16.50 16.11 16.26 16,777,616 -0.10(-0.62%)
Nov 08, 2004 16.02 16.58 15.94 16.36 19,574,650 +0.17(+1.08%)
Nov 05, 2004 16.34 17.23 16.01 16.19 104,844,088 +2.05(+14.47%)
Nov 04, 2004 13.99 14.32 13.69 14.14 27,117,844 +0.26(+1.85%)
Nov 03, 2004 14.32 14.36 13.81 13.89 24,797,388 +0.13(+0.93%)
Nov 02, 2004 13.53 14.04 13.42 13.76 29,847,540 +0.19(+1.42%)
Nov 01, 2004 13.46 13.57 13.29 13.56 17,811,508 +0.28(+2.14%)
Oct 29, 2004 13.39 13.57 13.16 13.28 20,234,928 -0.24(-1.76%)
Oct 28, 2004 13.48 13.77 13.39 13.52 15,296,239 -0.15(-1.07%)
Oct 27, 2004 13.06 13.91 13.06 13.67 29,255,904 +0.37(+2.76%)
Oct 26, 2004 13.45 13.94 13.01 13.30 66,893,424 +1.06(+8.62%)
Oct 25, 2004 12.09 12.51 12.06 12.24 14,414,015 +0.06(+0.45%)
Oct 22, 2004 13.01 13.03 12.15 12.19 18,698,636 -0.70(-5.41%)
Oct 21, 2004 12.73 13.05 12.63 12.89 27,619,590 +0.28(+2.26%)
Oct 20, 2004 12.42 12.66 12.34 12.60 14,714,736 +0.15(+1.18%)
Oct 19, 2004 12.82 12.95 12.36 12.45 16,846,914 -0.08(-0.66%)
Oct 18, 2004 12.24 12.67 12.14 12.54 15,634,550 +0.22(+1.79%)
Oct 15, 2004 12.69 12.71 12.00 12.32 34,879,388 -0.35(-2.75%)
Oct 14, 2004 13.18 13.18 12.57 12.67 13,980,912 -0.39(-3.02%)
Oct 13, 2004 13.54 13.71 12.95 13.06 18,326,984 -0.08(-0.63%)
Oct 12, 2004 12.89 13.24 12.67 13.14 22,533,156 -0.19(-1.45%)
Oct 11, 2004 13.34 13.60 13.10 13.34 10,183,328 +0.02(+0.14%)
Oct 08, 2004 13.94 14.00 13.20 13.32 18,888,220 -0.77(-5.47%)
Oct 07, 2004 14.26 14.58 14.01 14.09 21,738,860 +0.08(+0.59%)
Oct 06, 2004 13.92 14.07 13.60 14.01 13,578,861 +0.05(+0.39%)
Oct 05, 2004 13.92 14.29 13.82 13.95 17,247,330 -0.32(-2.25%)
Oct 04, 2004 14.00 14.46 13.97 14.27 18,357,382 +0.39(+2.84%)
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.