Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 20.19 20.25 20.15 20.18 76,593,800 +0.00(+0.00%)
Nov 29, 2005 20.25 20.26 20.13 20.18 84,394,336 -0.05(-0.25%)
Nov 28, 2005 20.26 20.31 20.07 20.23 78,873,536 -0.01(-0.04%)
Nov 25, 2005 20.27 20.37 20.03 20.24 60,454,260 -0.12(-0.57%)
Nov 23, 2005 20.35 20.48 20.23 20.36 96,732,432 +0.01(+0.04%)
Nov 22, 2005 20.46 20.48 20.32 20.35 143,026,320 -0.18(-0.89%)
Nov 21, 2005 20.47 20.59 20.05 20.53 89,722,256 +0.07(+0.32%)
Nov 18, 2005 20.60 20.60 20.34 20.47 103,441,640 +0.07(+0.36%)
Nov 17, 2005 20.31 20.42 20.24 20.40 125,271,520 +0.17(+0.83%)
Nov 16, 2005 20.04 20.33 20.01 20.23 117,562,000 +0.17(+0.87%)
Nov 15, 2005 19.93 20.08 19.87 20.05 89,250,792 +0.11(+0.55%)
Nov 14, 2005 19.95 20.01 19.83 19.94 92,088,728 +0.05(+0.26%)
Nov 11, 2005 19.80 19.97 19.78 19.89 71,236,640 +0.14(+0.70%)
Nov 10, 2005 19.64 19.80 19.43 19.75 100,543,112 +0.09(+0.48%)
Nov 09, 2005 19.67 19.80 19.64 19.66 81,539,464 -0.07(-0.33%)
Nov 08, 2005 19.64 19.82 19.52 19.72 82,409,160 +0.03(+0.15%)
Nov 07, 2005 19.48 19.75 19.47 19.70 105,738,136 +0.26(+1.31%)
Nov 04, 2005 19.35 19.48 19.29 19.44 78,805,496 +0.16(+0.83%)
Nov 03, 2005 19.40 19.43 19.14 19.28 100,688,296 -0.01(-0.08%)
Nov 02, 2005 18.91 19.32 18.91 19.29 103,441,256 +0.36(+1.93%)
Nov 01, 2005 18.67 19.03 18.67 18.93 97,982,832 +0.19(+1.01%)
Oct 31, 2005 18.67 18.81 18.59 18.74 103,652,680 +0.12(+0.67%)
Oct 28, 2005 18.30 18.67 18.30 18.62 149,096,288 +0.50(+2.74%)
Oct 27, 2005 18.39 21.17 18.12 18.12 86,204,256 -0.19(-1.04%)
Oct 26, 2005 18.21 18.47 18.18 18.31 79,887,368 +0.06(+0.32%)
Oct 25, 2005 18.19 18.32 18.11 18.25 56,808,472 -0.05(-0.28%)
Oct 24, 2005 18.15 18.30 18.00 18.30 72,148,296 +0.23(+1.29%)
Oct 21, 2005 18.22 18.23 17.92 18.07 95,217,872 -0.01(-0.04%)
Oct 20, 2005 18.27 18.32 18.04 18.08 80,686,816 -0.22(-1.20%)
Oct 19, 2005 17.91 18.30 17.87 18.30 91,311,984 +0.38(+2.12%)
Oct 18, 2005 17.84 18.11 17.83 17.92 95,509,240 +0.03(+0.16%)
Oct 17, 2005 18.00 18.00 17.82 17.89 64,355,960 -0.10(-0.57%)
Oct 14, 2005 18.02 18.03 17.86 17.99 73,864,112 +0.06(+0.33%)
Oct 13, 2005 17.73 18.66 17.70 17.93 96,261,672 +0.21(+1.19%)
Oct 12, 2005 17.86 18.01 17.70 17.72 97,773,136 -0.08(-0.45%)
Oct 11, 2005 17.87 17.90 17.68 17.80 105,029,864 -0.04(-0.20%)
Oct 10, 2005 17.99 18.00 17.76 17.84 67,050,328 -0.09(-0.53%)
Oct 07, 2005 18.06 18.11 17.88 17.93 69,648,624 -0.10(-0.57%)
Oct 06, 2005 17.98 18.19 17.89 18.03 111,956,144 +0.04(+0.24%)
Oct 05, 2005 18.26 18.27 17.99 17.99 83,367,752 -0.23(-1.24%)
Oct 04, 2005 18.49 18.51 18.05 18.22 195,245,392 -0.38(-2.04%)
Oct 03, 2005 18.75 18.76 18.55 18.59 75,899,368 -0.17(-0.89%)
Sep 30, 2005 18.89 18.92 18.67 18.76 79,073,904 -0.15(-0.81%)
Sep 29, 2005 18.67 18.96 18.59 18.92 91,618,912 +0.20(+1.05%)
Sep 28, 2005 18.51 18.86 18.51 18.72 97,395,296 +0.24(+1.30%)
Sep 27, 2005 18.50 18.56 18.45 18.48 66,944,384 +0.05(+0.28%)
Sep 26, 2005 18.52 18.59 18.38 18.43 77,078,704 +0.00(+0.00%)
Sep 23, 2005 18.43 18.62 18.32 18.43 91,056,048 -0.05(-0.28%)
Sep 22, 2005 18.48 18.67 18.34 18.48 97,803,944 -0.11(-0.59%)
Sep 21, 2005 18.81 18.89 18.54 18.59 93,316,584 -0.26(-1.35%)
Sep 20, 2005 19.01 19.12 18.73 18.84 83,828,312 -0.12(-0.62%)
Sep 19, 2005 19.02 19.16 18.86 18.96 84,820,608 -0.05(-0.27%)
Sep 16, 2005 19.21 19.25 18.94 19.01 257,369,408 -0.15(-0.76%)
Sep 15, 2005 19.23 19.27 19.12 19.16 82,792,992 -0.03(-0.15%)
Sep 14, 2005 19.34 19.43 19.18 19.18 75,388,656 -0.12(-0.64%)
Sep 13, 2005 19.35 19.51 19.23 19.31 86,975,248 -0.09(-0.49%)
Sep 12, 2005 19.41 19.51 19.34 19.40 55,035,748 +0.02(+0.11%)
Sep 09, 2005 19.41 19.56 19.35 19.38 56,935,008 -0.02(-0.11%)
Sep 08, 2005 19.54 19.60 19.34 19.40 72,005,600 -0.18(-0.89%)
Sep 07, 2005 19.64 19.77 19.56 19.58 61,225,608 -0.11(-0.56%)
Sep 06, 2005 19.73 19.90 19.67 19.69 63,199,704 -0.01(-0.07%)
Sep 02, 2005 19.84 19.88 19.67 19.70 71,338,872 -0.13(-0.66%)
Sep 01, 2005 19.97 19.97 19.80 19.83 104,065,160 -0.13(-0.66%)
Aug 31, 2005 19.82 20.01 19.72 19.97 89,425,320 +0.15(+0.74%)
Aug 30, 2005 19.73 19.86 19.66 19.82 75,634,792 +0.02(+0.11%)
Aug 29, 2005 19.56 19.86 19.55 19.80 71,702,256 +0.13(+0.67%)
Aug 26, 2005 19.72 19.75 19.59 19.67 50,425,108 -0.04(-0.22%)
Aug 25, 2005 19.62 19.75 19.58 19.71 53,902,928 +0.16(+0.82%)
Aug 24, 2005 19.57 19.80 19.53 19.55 86,387,208 -0.04(-0.22%)
Aug 23, 2005 19.57 19.74 19.50 19.59 66,253,356 -0.03(-0.15%)
Aug 22, 2005 19.53 19.81 19.52 19.62 57,197,480 +0.14(+0.71%)
Aug 19, 2005 19.58 19.62 19.47 19.48 49,447,316 -0.07(-0.37%)
Aug 18, 2005 19.61 19.75 19.54 19.56 56,037,548 -0.09(-0.48%)
Aug 17, 2005 19.56 19.80 19.44 19.65 71,879,672 +0.15(+0.79%)
Aug 16, 2005 19.71 19.79 19.47 19.50 64,350,172 -0.28(-1.44%)
Aug 15, 2005 19.67 19.91 19.46 19.78 62,987,264 +0.06(+0.30%)
Aug 12, 2005 19.75 19.79 19.62 19.72 73,876,280 -0.16(-0.81%)
Aug 11, 2005 19.67 19.91 19.61 19.88 67,101,660 +0.23(+1.19%)
Aug 10, 2005 19.99 20.05 19.58 19.65 86,835,816 -0.29(-1.46%)
Aug 09, 2005 19.85 20.06 19.70 19.94 89,756,680 +0.16(+0.81%)
Aug 08, 2005 20.27 20.30 19.75 19.78 106,179,504 -0.46(-2.27%)
Aug 05, 2005 19.90 20.37 19.87 20.24 112,808,688 +0.32(+1.61%)
Aug 04, 2005 19.80 20.05 19.72 19.92 126,341,888 +0.05(+0.26%)
Aug 03, 2005 19.51 20.00 19.49 19.87 192,223,920 +0.32(+1.64%)
Aug 02, 2005 18.89 19.62 18.86 19.55 188,792,816 +0.65(+3.43%)
Aug 01, 2005 18.82 19.00 18.78 18.90 84,183,576 +0.23(+1.21%)
Jul 29, 2005 18.80 18.96 18.66 18.67 82,340,896 -0.10(-0.54%)
Jul 28, 2005 18.78 18.85 18.71 18.78 61,926,552 +0.02(+0.12%)
Jul 27, 2005 18.67 18.81 18.62 18.75 79,751,984 +0.13(+0.71%)
Jul 26, 2005 18.75 18.77 18.62 18.62 74,947,832 -0.11(-0.58%)
Jul 25, 2005 18.73 18.89 18.70 18.73 61,996,812 +0.01(+0.04%)
Jul 22, 2005 18.95 19.21 18.69 18.73 136,977,344 -0.55(-2.87%)
Jul 21, 2005 19.18 19.31 19.10 19.28 156,855,360 +0.18(+0.95%)
Jul 20, 2005 18.96 19.13 18.87 19.10 99,103,304 +0.02(+0.11%)
Jul 19, 2005 18.81 19.14 18.78 19.08 155,673,968 +0.44(+2.39%)
Jul 18, 2005 18.75 18.81 18.63 18.63 54,409,444 -0.18(-0.93%)
Jul 15, 2005 18.99 19.03 18.78 18.81 77,749,448 -0.13(-0.69%)
Jul 14, 2005 18.81 19.03 18.81 18.94 95,335,272 +0.23(+1.21%)
Jul 13, 2005 18.62 18.78 18.58 18.71 62,233,724 +0.04(+0.19%)
Jul 12, 2005 18.40 18.68 18.38 18.67 87,119,704 +0.23(+1.27%)
Jul 11, 2005 18.34 18.51 18.31 18.44 84,666,504 +0.15(+0.80%)
Jul 08, 2005 17.97 18.32 17.96 18.30 76,964,272 +0.32(+1.78%)
Jul 07, 2005 17.92 18.02 17.87 17.97 110,771,384 -0.04(-0.20%)
Jul 06, 2005 18.21 18.29 18.00 18.01 88,402,888 -0.20(-1.12%)
Jul 05, 2005 17.98 18.37 17.95 18.22 85,076,704 +0.20(+1.09%)
Jul 01, 2005 18.12 18.22 17.99 18.02 95,704,168 -0.09(-0.52%)
Jun 30, 2005 18.27 18.33 18.10 18.11 112,214,328 -0.18(-1.00%)
Jun 29, 2005 18.39 18.46 18.23 18.30 77,241,216 +0.01(+0.08%)
Jun 28, 2005 18.30 18.38 18.25 18.28 72,763,400 +0.01(+0.08%)
Jun 27, 2005 18.28 18.41 18.25 18.27 84,527,328 +0.01(+0.04%)
Jun 24, 2005 18.39 18.52 18.26 18.26 79,500,496 -0.20(-1.07%)
Jun 23, 2005 18.35 18.68 18.34 18.46 144,215,200 +0.18(+0.96%)
Jun 22, 2005 18.31 18.42 18.25 18.28 82,959,144 -0.06(-0.32%)
Jun 21, 2005 18.29 18.37 18.26 18.34 111,197,864 +0.03(+0.16%)
Jun 20, 2005 18.22 18.43 18.18 18.31 69,308,592 +0.05(+0.28%)
Jun 17, 2005 18.43 18.44 18.17 18.26 124,551,504 +0.00(+0.00%)
Jun 16, 2005 18.39 18.40 18.19 18.26 90,400,448 -0.16(-0.87%)
Jun 15, 2005 18.52 18.53 18.31 18.42 69,618,392 -0.07(-0.39%)
Jun 14, 2005 18.46 18.55 18.40 18.49 60,674,864 +0.04(+0.20%)
Jun 13, 2005 18.49 18.59 18.42 18.46 67,340,920 -0.09(-0.47%)
Jun 10, 2005 18.59 18.61 18.48 18.54 54,114,812 -0.06(-0.31%)
Jun 09, 2005 18.52 18.67 18.48 18.60 72,365,424 +0.08(+0.43%)
Jun 08, 2005 18.63 18.68 18.48 18.52 62,219,596 -0.08(-0.43%)
Jun 07, 2005 18.47 18.83 18.46 18.60 74,756,440 +0.10(+0.55%)
Jun 06, 2005 18.51 18.59 18.46 18.50 55,893,644 -0.04(-0.24%)
Jun 03, 2005 18.74 18.82 18.48 18.54 109,244,328 -0.26(-1.40%)
Jun 02, 2005 18.75 18.86 18.70 18.81 37,318,976 -0.01(-0.08%)
Jun 01, 2005 18.76 18.96 18.67 18.82 74,906,744 +0.01(+0.04%)
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%)
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.