Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 18.95 18.98 18.78 18.81 63,263,776 -0.20(-1.04%)
May 27, 2005 18.83 19.02 18.82 19.01 75,396,336 +0.12(+0.66%)
May 26, 2005 18.78 18.96 18.76 18.89 69,363,856 +0.14(+0.74%)
May 25, 2005 18.73 18.79 18.59 18.75 49,025,856 -0.03(-0.16%)
May 24, 2005 18.81 18.87 18.75 18.78 84,049,400 -0.07(-0.39%)
May 23, 2005 18.77 19.01 18.77 18.85 103,431,824 +0.08(+0.43%)
May 20, 2005 18.87 18.90 18.76 18.77 88,378,608 -0.13(-0.69%)
May 19, 2005 18.78 19.00 18.74 18.90 71,477,992 +0.16(+0.86%)
May 18, 2005 18.59 18.84 18.54 18.74 97,618,904 +0.18(+0.94%)
May 17, 2005 18.46 18.59 18.41 18.57 54,832,600 -0.02(-0.12%)
May 16, 2005 18.40 18.59 18.37 18.59 69,361,256 +0.14(+0.75%)
May 13, 2005 18.25 18.51 18.22 18.45 105,877,288 +0.22(+1.20%)
May 12, 2005 18.11 18.31 18.11 18.23 102,224,448 +0.07(+0.36%)
May 11, 2005 18.15 18.21 17.97 18.16 81,547,432 +0.01(+0.04%)
May 10, 2005 18.26 18.29 18.10 18.16 85,348,656 -0.15(-0.84%)
May 09, 2005 18.40 18.47 18.27 18.31 84,851,248 -0.08(-0.44%)
May 06, 2005 18.47 18.58 18.37 18.39 88,211,432 -0.01(-0.04%)
May 05, 2005 18.38 18.47 18.29 18.40 81,408,920 +0.01(+0.08%)
May 04, 2005 18.48 18.52 18.31 18.38 119,124,784 -0.11(-0.59%)
May 03, 2005 18.32 18.52 18.30 18.49 93,073,288 +0.09(+0.52%)
May 02, 2005 18.40 18.49 18.19 18.40 74,571,712 -0.05(-0.28%)
Apr 29, 2005 18.14 18.45 18.08 18.45 135,275,648 +0.62(+3.48%)
Apr 28, 2005 18.10 18.17 17.82 17.83 114,679,968 -0.39(-2.16%)
Apr 27, 2005 17.98 18.34 17.96 18.22 65,460,332 +0.17(+0.93%)
Apr 26, 2005 18.19 18.41 18.04 18.05 82,920,192 -0.17(-0.92%)
Apr 25, 2005 18.28 18.43 18.13 18.22 103,482,288 +0.01(+0.04%)
Apr 22, 2005 18.27 18.41 18.07 18.22 109,831,280 -0.22(-1.19%)
Apr 21, 2005 17.85 18.51 17.84 18.43 128,310,496 +0.70(+3.95%)
Apr 20, 2005 17.98 18.01 17.72 17.73 126,063,064 -0.23(-1.26%)
Apr 19, 2005 18.02 18.08 17.83 17.96 90,451,736 -0.01(-0.08%)
Apr 18, 2005 17.83 18.11 17.79 17.97 103,905,360 +0.14(+0.78%)
Apr 15, 2005 17.92 18.16 17.80 17.84 137,484,144 -0.28(-1.53%)
Apr 14, 2005 18.24 18.33 18.11 18.11 91,546,384 -0.15(-0.80%)
Apr 13, 2005 18.40 18.56 18.22 18.26 83,557,896 -0.20(-1.11%)
Apr 12, 2005 18.17 18.48 18.08 18.46 92,593,304 +0.26(+1.40%)
Apr 11, 2005 18.25 18.31 18.13 18.21 65,541,244 +0.02(+0.12%)
Apr 08, 2005 18.28 18.41 18.16 18.19 65,766,836 -0.12(-0.64%)
Apr 07, 2005 17.98 18.32 17.96 18.30 106,216,296 +0.31(+1.74%)
Apr 06, 2005 17.84 18.19 17.83 17.99 106,996,200 +0.15(+0.82%)
Apr 05, 2005 17.66 17.87 17.59 17.84 100,865,256 +0.18(+0.99%)
Apr 04, 2005 17.58 17.69 17.46 17.67 85,295,584 +0.08(+0.46%)
Apr 01, 2005 17.68 17.76 17.57 17.59 88,618,736 -0.04(-0.21%)
Mar 31, 2005 17.68 17.73 17.59 17.62 85,550,520 +0.01(+0.04%)
Mar 30, 2005 17.53 17.64 17.50 17.62 81,715,288 +0.18(+1.00%)
Mar 29, 2005 17.60 17.68 17.37 17.44 101,800,680 -0.20(-1.16%)
Mar 28, 2005 17.79 17.84 17.63 17.65 68,298,016 -0.06(-0.33%)
Mar 24, 2005 17.68 17.84 17.65 17.70 108,094,264 +0.07(+0.41%)
Mar 23, 2005 17.49 17.78 17.47 17.63 108,742,112 +0.14(+0.79%)
Mar 22, 2005 17.64 17.70 17.47 17.49 140,037,248 -0.15(-0.87%)
Mar 21, 2005 17.76 17.76 17.61 17.65 97,980,672 -0.08(-0.45%)
Mar 18, 2005 17.89 18.16 17.70 17.73 186,377,520 -0.17(-0.94%)
Mar 17, 2005 17.97 18.00 17.89 17.89 83,069,544 -0.07(-0.37%)
Mar 16, 2005 18.10 18.21 17.91 17.96 102,636,824 -0.20(-1.12%)
Mar 15, 2005 18.30 18.40 18.15 18.16 98,012,488 -0.15(-0.80%)
Mar 14, 2005 18.29 18.34 18.20 18.31 89,895,368 +0.01(+0.08%)
Mar 11, 2005 18.56 18.58 18.27 18.30 83,130,840 -0.25(-1.34%)
Mar 10, 2005 18.54 18.58 18.41 18.54 81,094,328 +0.09(+0.47%)
Mar 09, 2005 18.51 18.65 18.43 18.46 86,386,384 -0.07(-0.35%)
Mar 08, 2005 18.52 18.68 18.48 18.52 72,507,912 -0.05(-0.28%)
Mar 07, 2005 18.35 18.81 18.35 18.57 110,269,984 +0.22(+1.19%)
Mar 04, 2005 18.38 18.45 18.32 18.35 86,477,448 +0.00(+0.00%)
Mar 03, 2005 18.45 18.46 18.33 18.35 71,564,120 -0.07(-0.36%)
Mar 02, 2005 18.37 18.58 18.35 18.42 92,896,656 -0.01(-0.08%)
Mar 01, 2005 18.37 18.53 18.32 18.43 77,339,320 +0.09(+0.48%)
Feb 28, 2005 18.39 18.50 18.32 18.35 113,452,432 -0.07(-0.36%)
Feb 25, 2005 18.47 18.51 18.34 18.41 85,667,640 -0.09(-0.47%)
Feb 24, 2005 18.36 18.55 18.34 18.50 116,892,296 +0.12(+0.67%)
Feb 23, 2005 18.40 18.48 18.35 18.38 114,770,888 -0.02(-0.12%)
Feb 22, 2005 18.41 18.59 18.38 18.40 132,228,424 -0.18(-0.98%)
Feb 18, 2005 18.70 18.70 18.52 18.58 105,722,048 -0.12(-0.66%)
Feb 17, 2005 18.75 18.86 18.67 18.70 91,917,208 -0.10(-0.54%)
Feb 16, 2005 18.86 18.91 18.72 18.81 78,864,032 -0.10(-0.54%)
Feb 15, 2005 18.96 19.02 18.86 18.91 104,982,176 -0.06(-0.31%)
Feb 14, 2005 18.91 19.05 18.89 18.97 80,492,424 +0.03(+0.15%)
Feb 11, 2005 18.98 19.05 18.82 18.94 114,971,800 -0.07(-0.35%)
Feb 10, 2005 19.03 19.05 18.96 19.00 98,460,936 -0.01(-0.04%)
Feb 09, 2005 19.14 19.18 18.99 19.01 106,796,800 -0.12(-0.65%)
Feb 08, 2005 19.10 19.21 19.08 19.13 84,126,200 +0.06(+0.31%)
Feb 07, 2005 19.16 19.18 19.00 19.08 79,216,208 -0.12(-0.61%)
Feb 04, 2005 19.08 19.23 19.06 19.19 83,992,896 +0.10(+0.53%)
Feb 03, 2005 19.23 19.25 19.03 19.09 85,774,200 -0.20(-1.06%)
Feb 02, 2005 19.27 19.32 19.16 19.29 108,791,768 +0.05(+0.27%)
Feb 01, 2005 19.14 19.27 19.12 19.24 79,515,584 +0.08(+0.42%)
Jan 31, 2005 19.21 19.34 19.08 19.16 97,975,048 +0.07(+0.38%)
Jan 28, 2005 19.35 19.43 18.93 19.09 151,492,752 +0.05(+0.27%)
Jan 27, 2005 18.92 19.08 18.85 19.04 127,819,256 +0.07(+0.38%)
Jan 26, 2005 19.01 19.08 18.89 18.97 89,105,440 -0.01(-0.04%)
Jan 25, 2005 18.78 19.10 18.78 18.97 92,679,568 +0.26(+1.36%)
Jan 24, 2005 18.78 18.96 18.70 18.72 94,640,920 +0.01(+0.08%)
Jan 21, 2005 18.92 19.05 18.70 18.70 104,912,784 -0.15(-0.81%)
Jan 20, 2005 18.84 19.03 18.77 18.86 80,061,944 -0.09(-0.46%)
Jan 19, 2005 19.11 19.15 18.90 18.94 79,697,152 -0.25(-1.29%)
Jan 18, 2005 18.98 19.21 18.84 19.19 94,826,752 +0.15(+0.77%)
Jan 14, 2005 19.25 19.29 18.99 19.05 126,415,920 -0.11(-0.57%)
Jan 13, 2005 19.45 19.54 19.08 19.16 123,235,384 -0.37(-1.90%)
Jan 12, 2005 19.52 19.58 19.41 19.53 100,030,080 +0.04(+0.19%)
Jan 11, 2005 19.46 19.56 19.40 19.49 88,745,456 -0.05(-0.26%)
Jan 10, 2005 19.40 19.59 19.35 19.54 96,513,832 +0.09(+0.49%)
Jan 07, 2005 19.56 19.61 19.41 19.45 94,246,512 -0.06(-0.30%)
Jan 06, 2005 19.58 19.73 19.43 19.51 105,446,936 -0.02(-0.11%)
Jan 05, 2005 19.57 19.76 19.51 19.53 99,375,792 -0.04(-0.22%)
Jan 04, 2005 19.59 19.76 19.44 19.57 150,087,904 +0.07(+0.37%)
Jan 03, 2005 19.54 19.65 19.43 19.50 89,144,392 +0.01(+0.07%)
Dec 31, 2004 19.51 19.62 19.45 19.48 75,370,960 -0.03(-0.15%)
Dec 30, 2004 19.61 19.64 19.51 19.51 66,314,160 -0.10(-0.52%)
Dec 29, 2004 19.58 19.69 19.56 19.62 65,271,216 -0.04(-0.19%)
Dec 28, 2004 19.58 19.71 19.54 19.65 75,530,592 +0.07(+0.37%)
Dec 27, 2004 19.70 19.76 19.56 19.58 76,740,984 -0.12(-0.59%)
Dec 23, 2004 19.59 19.80 19.56 19.70 90,240,136 +0.03(+0.15%)
Dec 22, 2004 19.57 19.80 19.53 19.67 87,291,640 -0.07(-0.37%)
Dec 21, 2004 19.69 19.81 19.64 19.74 129,796,800 +0.09(+0.45%)
Dec 20, 2004 19.70 19.80 19.61 19.65 117,326,336 -0.01(-0.04%)
Dec 17, 2004 19.69 19.92 19.54 19.66 173,048,144 -0.15(-0.74%)
Dec 16, 2004 19.80 19.89 19.70 19.80 122,050,376 +0.04(+0.18%)
Dec 15, 2004 19.85 19.98 19.74 19.77 145,784,208 -0.09(-0.44%)
Dec 14, 2004 19.72 19.93 19.72 19.86 175,323,008 -0.01(-0.07%)
Dec 13, 2004 19.76 19.89 19.62 19.87 128,653,608 +0.12(+0.63%)
Dec 10, 2004 19.75 19.82 19.72 19.75 97,299,096 -0.11(-0.55%)
Dec 09, 2004 19.78 19.95 19.64 19.86 113,833,680 -0.09(-0.47%)
Dec 08, 2004 19.70 19.95 19.62 19.95 131,180,408 +0.21(+1.07%)
Dec 07, 2004 19.88 19.97 19.69 19.74 153,124,032 -0.19(-0.95%)
Dec 06, 2004 19.76 20.01 19.74 19.93 75,834,352 +0.07(+0.37%)
Dec 03, 2004 19.80 20.01 19.79 19.86 104,909,216 +0.10(+0.52%)
Dec 02, 2004 19.88 19.98 19.63 19.75 131,774,632 -0.12(-0.59%)
Dec 01, 2004 19.65 19.89 19.55 19.87 136,986,880 +0.32(+1.64%)
Nov 30, 2004 19.51 19.70 19.47 19.55 104,171,408 +0.03(+0.15%)
Nov 29, 2004 19.43 19.65 19.40 19.52 91,992,768 +0.12(+0.64%)
Nov 26, 2004 19.37 19.56 19.36 19.40 33,460,158 -0.03(-0.15%)
Nov 24, 2004 19.41 19.49 19.25 19.43 82,378,360 +0.08(+0.41%)
Nov 23, 2004 19.34 19.47 19.25 19.35 96,627,792 -0.09(-0.45%)
Nov 22, 2004 19.51 19.56 19.03 19.43 126,731,336 -0.15(-0.78%)
Nov 19, 2004 19.71 19.74 19.57 19.59 117,677,144 -0.15(-0.78%)
Nov 18, 2004 19.78 19.81 19.69 19.74 86,740,344 -0.07(-0.37%)
Nov 17, 2004 19.87 19.94 19.73 19.81 80,679,888 +0.04(+0.18%)
Nov 16, 2004 19.93 19.94 19.72 19.78 88,485,712 -0.20(-0.99%)
Nov 15, 2004 19.94 20.05 19.83 19.97 143,266,480 -1.88(-8.61%)
Nov 12, 2004 21.99 22.02 21.73 21.85 222,534,224 -0.01(-0.03%)
Nov 11, 2004 21.80 21.93 21.74 21.86 119,803,200 +0.18(+0.84%)
Nov 10, 2004 21.82 21.88 21.65 21.68 115,330,824 -0.03(-0.13%)
Nov 09, 2004 21.46 21.80 21.40 21.71 137,689,024 +0.36(+1.67%)
Nov 08, 2004 21.28 21.50 21.24 21.35 154,695,776 -0.02(-0.10%)
Nov 05, 2004 21.30 21.41 21.17 21.37 130,745,256 +0.23(+1.07%)
Nov 04, 2004 20.69 21.15 20.69 21.15 120,500,968 +0.39(+1.86%)
Nov 03, 2004 20.89 20.89 20.64 20.76 109,254,200 +0.17(+0.81%)
Nov 02, 2004 20.61 20.76 20.44 20.59 122,625,808 +0.12(+0.57%)
Nov 01, 2004 20.53 20.62 20.39 20.48 100,016,776 +0.08(+0.39%)
Oct 29, 2004 20.50 20.53 20.27 20.40 109,725,120 -0.03(-0.14%)
Oct 28, 2004 20.50 20.81 20.34 20.42 86,479,368 -0.10(-0.50%)
Oct 27, 2004 20.32 20.67 20.11 20.53 99,278,560 +0.18(+0.90%)
Oct 26, 2004 20.21 20.34 20.15 20.34 105,551,304 +0.20(+0.98%)
Oct 25, 2004 20.18 20.25 20.09 20.15 84,381,000 -0.08(-0.40%)
Oct 22, 2004 20.64 20.67 20.11 20.23 139,762,288 -0.60(-2.87%)
Oct 21, 2004 21.01 21.07 20.76 20.83 130,266,368 -0.10(-0.49%)
Oct 20, 2004 20.58 20.96 20.50 20.93 94,733,080 +0.38(+1.85%)
Oct 19, 2004 20.80 20.85 20.54 20.55 78,205,624 -0.17(-0.81%)
Oct 18, 2004 20.47 20.75 20.40 20.72 69,050,496 +0.31(+1.50%)
Oct 15, 2004 20.40 20.59 20.29 20.41 68,334,352 +0.14(+0.68%)
Oct 14, 2004 20.45 20.53 20.27 20.27 56,979,512 -0.17(-0.82%)
Oct 13, 2004 20.56 20.61 20.37 20.44 67,884,816 +0.00(+0.00%)
Oct 12, 2004 20.29 20.53 20.28 20.44 77,364,144 -0.02(-0.11%)
Oct 11, 2004 20.56 20.58 20.37 20.46 61,288,836 +0.05(+0.25%)
Oct 08, 2004 20.49 20.66 20.40 20.41 67,961,472 -0.13(-0.64%)
Oct 07, 2004 20.81 20.85 20.53 20.54 52,663,472 -0.26(-1.26%)
Oct 06, 2004 20.70 20.82 20.58 20.80 78,168,736 +0.11(+0.53%)
Oct 05, 2004 20.53 20.75 20.49 20.69 79,564,952 +0.19(+0.92%)
Oct 04, 2004 20.74 20.75 20.47 20.50 85,048,456 -0.09(-0.46%)
Oct 01, 2004 20.29 20.65 20.26 20.60 90,927,064 +0.44(+2.17%)
Sep 30, 2004 20.12 20.26 20.07 20.16 97,667,720 +0.05(+0.25%)
Sep 29, 2004 19.88 20.19 19.86 20.11 84,380,728 +0.23(+1.14%)
Sep 28, 2004 19.84 19.95 19.72 19.88 85,101,808 +0.06(+0.29%)
Sep 27, 2004 19.81 19.92 19.78 19.83 65,571,140 -0.07(-0.37%)
Sep 24, 2004 19.97 20.02 19.83 19.90 68,377,280 -0.04(-0.22%)
Sep 23, 2004 19.83 19.97 19.81 19.94 71,525,992 +0.17(+0.85%)
Sep 22, 2004 19.89 20.23 19.74 19.78 93,815,488 -0.10(-0.51%)
Sep 21, 2004 20.02 20.07 19.87 19.88 101,310,688 -0.18(-0.91%)
Sep 20, 2004 20.01 20.16 19.93 20.06 70,645,288 +0.00(+0.00%)
Sep 17, 2004 19.97 20.07 19.88 20.06 89,528,520 +0.18(+0.92%)
Sep 16, 2004 19.85 19.94 19.81 19.88 49,303,564 +0.05(+0.26%)
Sep 15, 2004 19.95 19.98 19.79 19.83 72,142,984 -0.18(-0.91%)
Sep 14, 2004 19.96 20.06 19.88 20.01 76,688,184 +0.14(+0.70%)
Sep 13, 2004 20.07 20.10 19.50 19.87 66,154,804 -0.18(-0.87%)
Sep 10, 2004 19.94 20.06 19.82 20.05 72,223,624 +0.15(+0.77%)
Sep 09, 2004 19.91 20.03 19.82 19.89 78,038,592 +0.01(+0.07%)
Sep 08, 2004 19.91 20.03 19.79 19.88 73,065,104 -0.07(-0.37%)
Sep 07, 2004 19.90 19.97 19.80 19.95 61,566,404 +0.18(+0.92%)
Sep 03, 2004 20.02 20.14 19.76 19.77 63,323,156 -0.37(-1.85%)
Sep 02, 2004 19.98 20.18 19.94 20.14 57,820,176 +0.17(+0.84%)
Sep 01, 2004 19.86 20.07 19.79 19.97 66,522,748 +0.07(+0.33%)
Aug 31, 2004 19.90 19.92 19.72 19.91 71,458,656 +0.00(+0.00%)
Aug 30, 2004 19.91 19.97 19.58 19.91 50,302,072 -0.12(-0.58%)
Aug 27, 2004 20.05 20.16 20.02 20.02 45,596,968 +0.01(+0.07%)
Aug 26, 2004 20.02 20.13 19.97 20.01 48,637,068 -0.08(-0.40%)
Aug 25, 2004 19.84 20.18 19.82 20.09 73,386,832 +0.23(+1.14%)
Aug 24, 2004 19.98 20.02 19.75 19.86 56,001,164 +0.00(+0.00%)
Aug 23, 2004 19.88 19.93 19.78 19.86 54,268,960 +0.03(+0.15%)
Aug 20, 2004 19.78 19.96 19.72 19.83 63,762,548 +0.06(+0.30%)
Aug 19, 2004 19.94 20.02 19.70 19.78 63,485,804 -0.25(-1.24%)
Aug 18, 2004 19.64 20.05 19.61 20.02 80,698,128 +0.30(+1.52%)
Aug 17, 2004 19.85 19.97 19.67 19.72 78,004,304 -0.03(-0.15%)
Aug 16, 2004 19.71 19.83 19.66 19.75 74,531,256 +0.05(+0.26%)
Aug 13, 2004 19.70 19.87 19.67 19.70 59,426,760 +0.10(+0.52%)
Aug 12, 2004 19.86 19.91 19.59 19.60 68,953,128 -0.39(-1.93%)
Aug 11, 2004 19.97 20.06 19.83 19.99 72,817,160 -0.23(-1.12%)
Aug 10, 2004 19.91 20.23 19.87 20.21 79,036,968 +0.39(+1.99%)
Aug 09, 2004 19.88 19.89 19.76 19.82 71,144,336 +0.03(+0.15%)
Aug 06, 2004 19.97 20.32 19.73 19.79 103,715,560 -0.28(-1.42%)
Aug 05, 2004 20.53 20.57 20.07 20.07 76,237,952 -0.39(-1.89%)
Aug 04, 2004 20.42 20.56 20.41 20.46 63,382,812 -0.01(-0.04%)
Aug 03, 2004 20.69 20.72 20.42 20.47 74,042,632 -0.33(-1.58%)
Aug 02, 2004 20.61 20.82 20.53 20.80 71,678,496 +0.02(+0.11%)
Jul 30, 2004 20.75 21.01 20.66 20.77 81,670,312 +0.01(+0.04%)
Jul 29, 2004 20.99 21.00 20.60 20.77 82,486,976 -0.07(-0.35%)
Jul 28, 2004 20.67 20.99 20.62 20.84 86,012,000 +0.10(+0.49%)
Jul 27, 2004 20.93 20.97 20.51 20.74 100,068,208 -0.16(-0.77%)
Jul 26, 2004 20.68 20.93 20.56 20.90 99,271,704 +0.46(+2.25%)
Jul 23, 2004 20.69 20.71 20.43 20.44 133,536,048 -0.71(-3.34%)
Jul 22, 2004 21.20 21.37 21.02 21.15 170,931,136 +0.10(+0.49%)
Jul 21, 2004 21.80 21.80 21.01 21.04 276,359,968 +0.39(+1.91%)
Jul 20, 2004 20.42 20.77 20.31 20.65 122,068,480 +0.27(+1.32%)
Jul 19, 2004 20.14 20.61 20.13 20.38 82,769,616 +0.34(+1.71%)
Jul 16, 2004 20.55 20.56 19.87 20.04 91,069,000 -0.28(-1.40%)
Jul 15, 2004 20.45 20.56 20.27 20.32 64,125,832 -0.19(-0.92%)
Jul 14, 2004 19.98 20.68 19.94 20.51 120,211,064 +0.39(+1.92%)
Jul 13, 2004 20.35 20.38 20.13 20.13 59,345,712 -0.21(-1.04%)
Jul 12, 2004 20.18 20.42 20.12 20.34 62,751,148 +0.02(+0.11%)
Jul 09, 2004 20.26 20.42 20.15 20.32 68,911,440 +0.16(+0.80%)
Jul 08, 2004 20.33 20.53 20.09 20.15 81,083,632 -0.34(-1.64%)
Jul 07, 2004 20.18 20.65 20.09 20.49 90,862,472 +0.06(+0.29%)
Jul 06, 2004 20.65 20.66 20.37 20.43 94,843,888 -0.40(-1.93%)
Jul 02, 2004 20.87 20.91 20.71 20.83 50,316,472 -0.04(-0.21%)
Jul 01, 2004 20.93 21.03 20.61 20.88 107,573,832 +0.05(+0.24%)
Jun 30, 2004 20.83 21.00 20.70 20.83 114,572,040 +0.04(+0.21%)
Jun 29, 2004 20.55 20.84 20.55 20.78 75,936,248 +0.16(+0.78%)
Jun 28, 2004 20.85 20.96 20.54 20.62 105,630,152 -0.21(-1.02%)
Jun 25, 2004 20.77 20.88 20.60 20.83 97,555,952 +0.13(+0.63%)
Jun 24, 2004 20.77 20.89 20.68 20.70 89,831,320 +0.07(+0.32%)
Jun 23, 2004 20.56 20.69 20.42 20.64 80,306,464 +0.01(+0.04%)
Jun 22, 2004 20.53 20.67 20.28 20.63 135,674,448 -0.04(-0.21%)
Jun 21, 2004 20.58 20.90 20.50 20.67 160,290,496 +0.00(+0.00%)
Jun 18, 2004 20.25 20.78 20.20 20.67 184,066,320 +0.42(+2.09%)
Jun 17, 2004 19.91 20.36 19.90 20.25 144,582,336 +0.33(+1.65%)
Jun 16, 2004 19.94 20.05 19.80 19.92 92,474,408 -0.07(-0.33%)
Jun 15, 2004 19.68 20.13 19.67 19.99 156,590,080 +0.37(+1.90%)
Jun 14, 2004 19.36 19.62 19.35 19.62 92,400,904 +0.09(+0.49%)
Jun 10, 2004 19.24 19.53 19.24 19.52 65,976,524 +0.22(+1.13%)
Jun 09, 2004 19.25 19.43 19.25 19.30 69,098,224 -0.09(-0.49%)
Jun 08, 2004 19.16 19.43 19.13 19.40 80,154,648 +0.12(+0.64%)
Jun 07, 2004 18.97 19.27 18.94 19.27 89,440,200 +0.35(+1.85%)
Jun 04, 2004 18.98 19.13 18.92 18.92 66,944,864 +0.04(+0.23%)
Jun 03, 2004 19.00 19.05 18.86 18.88 62,992,240 -0.18(-0.92%)
Jun 02, 2004 19.05 19.16 18.97 19.05 74,082,544 +0.01(+0.08%)
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.