Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2004 19.05 19.16 18.86 19.04 66,333,496 -0.09(-0.46%)
May 28, 2004 19.06 19.21 18.97 19.13 51,280,424 +0.03(+0.15%)
May 27, 2004 19.08 19.10 18.90 19.10 67,296,760 +0.04(+0.19%)
May 26, 2004 18.95 19.07 18.85 19.06 68,990,432 +0.03(+0.15%)
May 25, 2004 18.75 19.10 18.67 19.03 91,355,208 +0.25(+1.32%)
May 24, 2004 19.00 19.08 18.77 18.78 77,141,432 -0.09(-0.50%)
May 21, 2004 18.94 19.10 18.80 18.88 79,279,152 +0.12(+0.62%)
May 20, 2004 18.78 18.86 18.66 18.76 71,435,616 +0.08(+0.43%)
May 19, 2004 18.98 19.16 18.68 18.68 82,355,872 -0.15(-0.81%)
May 18, 2004 18.74 18.94 18.70 18.83 79,758,176 +0.21(+1.14%)
May 17, 2004 18.57 18.81 18.54 18.62 75,631,664 -0.23(-1.24%)
May 14, 2004 18.96 19.08 18.70 18.86 60,033,052 -0.18(-0.92%)
May 13, 2004 18.83 19.10 18.81 19.03 87,579,088 +0.12(+0.62%)
May 12, 2004 18.86 18.96 18.54 18.92 87,968,696 +0.00(+0.00%)
May 11, 2004 19.02 19.04 18.81 18.92 79,427,128 +0.01(+0.04%)
May 10, 2004 18.69 19.00 18.68 18.91 88,621,208 +0.11(+0.58%)
May 07, 2004 18.98 19.24 18.78 18.80 93,652,568 -0.25(-1.30%)
May 06, 2004 19.08 19.21 18.98 19.05 85,977,848 -0.13(-0.68%)
May 05, 2004 19.19 19.40 19.14 19.18 71,095,240 -0.02(-0.11%)
May 04, 2004 19.21 19.35 18.97 19.20 76,107,264 -0.01(-0.08%)
May 03, 2004 19.10 19.34 19.10 19.21 90,396,880 +0.16(+0.84%)
Apr 30, 2004 19.39 19.51 18.93 19.05 90,747,960 -0.26(-1.32%)
Apr 29, 2004 19.33 19.64 19.18 19.31 106,676,800 -0.06(-0.30%)
Apr 28, 2004 19.70 19.72 19.30 19.37 99,895,136 -0.48(-2.42%)
Apr 27, 2004 19.80 19.96 19.78 19.85 110,694,288 -0.01(-0.07%)
Apr 26, 2004 20.02 20.09 19.76 19.86 122,590,008 -0.22(-1.09%)
Apr 23, 2004 19.98 20.21 19.94 20.08 354,187,776 +1.16(+6.13%)
Apr 22, 2004 18.60 18.95 18.57 18.92 136,052,544 +0.36(+1.96%)
Apr 21, 2004 18.49 18.59 18.38 18.56 67,543,752 +0.09(+0.47%)
Apr 20, 2004 18.70 18.87 18.43 18.47 82,149,888 -0.15(-0.78%)
Apr 19, 2004 18.29 18.67 18.27 18.62 61,153,204 +0.27(+1.47%)
Apr 16, 2004 18.47 18.52 18.31 18.35 70,994,992 -0.04(-0.24%)
Apr 15, 2004 18.62 18.76 18.30 18.39 101,149,544 -0.21(-1.14%)
Apr 14, 2004 18.51 18.73 18.51 18.60 83,764,016 +0.04(+0.24%)
Apr 13, 2004 18.73 18.79 18.53 18.56 78,130,200 -0.12(-0.62%)
Apr 12, 2004 18.58 18.77 18.54 18.67 53,191,868 +0.09(+0.51%)
Apr 08, 2004 18.83 18.85 18.49 18.58 62,116,604 -0.08(-0.43%)
Apr 07, 2004 18.77 18.80 18.48 18.66 86,766,400 -0.15(-0.81%)
Apr 06, 2004 18.79 18.89 18.71 18.81 67,187,184 -0.11(-0.58%)
Apr 05, 2004 18.82 18.94 18.76 18.92 73,781,248 +0.07(+0.39%)
Apr 02, 2004 18.58 18.89 18.55 18.85 134,456,384 +0.56(+3.07%)
Apr 01, 2004 18.19 18.31 18.12 18.29 94,697,160 +0.11(+0.60%)
Mar 31, 2004 18.38 18.38 18.13 18.18 96,728,592 -0.20(-1.07%)
Mar 30, 2004 18.38 18.47 18.25 18.38 80,926,328 -0.08(-0.43%)
Mar 29, 2004 18.41 18.52 18.23 18.46 71,149,960 +0.20(+1.12%)
Mar 26, 2004 18.31 18.60 18.23 18.25 84,456,976 -0.12(-0.64%)
Mar 25, 2004 17.94 18.40 17.92 18.37 117,497,904 +0.57(+3.20%)
Mar 24, 2004 17.78 17.92 17.63 17.80 133,826,784 +0.19(+1.08%)
Mar 23, 2004 17.97 17.98 17.58 17.61 125,751,488 -0.26(-1.43%)
Mar 22, 2004 17.85 18.11 17.51 17.87 174,996,624 -0.09(-0.53%)
Mar 19, 2004 18.06 18.19 17.91 17.96 118,325,808 -0.19(-1.04%)
Mar 18, 2004 18.20 18.25 17.92 18.15 168,997,888 -0.18(-0.96%)
Mar 17, 2004 18.41 18.57 18.31 18.32 77,128,952 -0.04(-0.20%)
Mar 16, 2004 18.42 18.50 18.30 18.36 89,762,752 +0.01(+0.08%)
Mar 15, 2004 18.45 18.54 18.27 18.35 94,400,104 -0.16(-0.87%)
Mar 12, 2004 18.51 18.60 18.40 18.51 87,957,040 +0.21(+1.16%)
Mar 11, 2004 18.36 18.80 18.28 18.30 124,160,672 -0.20(-1.10%)
Mar 10, 2004 18.70 18.81 18.48 18.50 103,067,984 -0.26(-1.36%)
Mar 09, 2004 18.81 18.94 18.62 18.75 111,235,848 -0.08(-0.43%)
Mar 08, 2004 19.18 19.21 18.82 18.83 95,130,376 -0.38(-1.97%)
Mar 05, 2004 19.13 19.40 19.10 19.21 82,077,472 -0.01(-0.08%)
Mar 04, 2004 19.20 19.27 19.11 19.23 60,373,020 +0.00(+0.00%)
Mar 03, 2004 19.21 19.36 19.12 19.23 75,424,720 -0.01(-0.08%)
Mar 02, 2004 19.40 19.46 19.21 19.24 90,965,736 -0.23(-1.16%)
Mar 01, 2004 19.42 19.48 19.32 19.47 71,192,056 +0.12(+0.64%)
Feb 27, 2004 19.30 19.41 19.21 19.35 79,906,152 +0.02(+0.11%)
Feb 26, 2004 19.39 19.43 19.26 19.32 91,338,344 -0.15(-0.75%)
Feb 25, 2004 19.62 19.68 19.40 19.47 88,147,112 -0.13(-0.67%)
Feb 24, 2004 19.40 19.65 19.36 19.60 76,011,400 +0.20(+1.01%)
Feb 23, 2004 19.49 19.51 19.31 19.40 68,921,720 +0.03(+0.15%)
Feb 20, 2004 19.44 19.54 19.32 19.37 79,296,432 +0.08(+0.42%)
Feb 19, 2004 19.63 19.67 19.27 19.29 84,807,640 -0.23(-1.16%)
Feb 18, 2004 19.62 19.77 19.50 19.52 69,028,552 -0.16(-0.82%)
Feb 17, 2004 19.48 19.76 19.39 19.68 59,623,964 +0.29(+1.50%)
Feb 13, 2004 19.67 19.73 19.32 19.39 92,625,264 -0.26(-1.34%)
Feb 12, 2004 19.75 19.80 19.64 19.65 61,077,640 -0.15(-0.74%)
Feb 11, 2004 19.67 19.86 19.58 19.80 70,647,616 +0.09(+0.48%)
Feb 10, 2004 19.59 19.80 19.56 19.70 51,825,688 +0.09(+0.45%)
Feb 09, 2004 19.83 19.86 19.58 19.62 65,975,564 -0.13(-0.66%)
Feb 06, 2004 19.71 19.83 19.64 19.75 64,742,820 +0.09(+0.45%)
Feb 05, 2004 19.73 19.81 19.56 19.66 76,149,912 -0.04(-0.18%)
Feb 04, 2004 19.85 20.00 19.70 19.70 83,172,120 -0.20(-1.03%)
Feb 03, 2004 19.98 20.09 19.82 19.90 65,818,264 -0.08(-0.40%)
Feb 02, 2004 20.13 20.27 19.86 19.98 86,249,248 -0.18(-0.90%)
Jan 30, 2004 20.30 20.34 20.09 20.16 55,580,692 -0.19(-0.93%)
Jan 29, 2004 20.28 20.38 20.10 20.35 87,423,984 +0.15(+0.72%)
Jan 28, 2004 20.64 20.74 20.03 20.21 97,829,544 -0.39(-1.91%)
Jan 27, 2004 20.88 20.94 20.58 20.60 86,666,696 -0.40(-1.91%)
Jan 26, 2004 20.77 21.02 20.65 21.00 79,951,544 +0.23(+1.12%)
Jan 23, 2004 20.62 20.97 20.58 20.77 174,521,984 +0.34(+1.68%)
Jan 22, 2004 20.68 20.74 20.37 20.42 107,551,608 -0.21(-1.02%)
Jan 21, 2004 20.51 20.64 20.31 20.64 73,466,240 +0.15(+0.71%)
Jan 20, 2004 20.40 20.56 20.37 20.49 86,491,576 +0.21(+1.04%)
Jan 16, 2004 20.21 20.33 20.07 20.28 87,746,256 +0.20(+0.98%)
Jan 15, 2004 20.09 20.21 19.99 20.08 80,231,992 -0.12(-0.58%)
Jan 14, 2004 20.07 20.22 20.03 20.20 60,213,664 +0.20(+0.98%)
Jan 13, 2004 20.09 20.15 19.88 20.00 70,703,296 -0.10(-0.51%)
Jan 12, 2004 20.18 20.22 19.94 20.10 76,585,600 -0.07(-0.33%)
Jan 09, 2004 20.44 20.46 20.12 20.17 91,992,768 -0.36(-1.78%)
Jan 08, 2004 20.70 20.77 20.42 20.53 80,652,600 -0.04(-0.18%)
Jan 07, 2004 20.54 20.64 20.42 20.57 74,464,064 -0.02(-0.11%)
Jan 06, 2004 20.56 20.62 20.47 20.59 64,387,904 +0.07(+0.36%)
Jan 05, 2004 20.22 20.55 20.21 20.52 92,340,824 +0.50(+2.51%)
Jan 02, 2004 20.11 20.25 19.93 20.02 61,010,032 +0.06(+0.29%)
Dec 31, 2003 19.99 20.09 19.86 19.96 57,871,192 -0.11(-0.55%)
Dec 30, 2003 19.99 20.09 19.98 20.07 47,184,900 +0.04(+0.22%)
Dec 29, 2003 19.84 20.07 19.80 20.02 55,440,812 +0.18(+0.92%)
Dec 26, 2003 19.72 19.87 19.69 19.84 16,562,152 +0.12(+0.63%)
Dec 24, 2003 19.79 19.80 19.69 19.72 27,323,868 -0.08(-0.41%)
Dec 23, 2003 19.81 19.94 19.70 19.80 54,319,424 -0.02(-0.11%)
Dec 22, 2003 19.80 20.00 19.67 19.82 60,196,932 -0.13(-0.66%)
Dec 19, 2003 20.05 20.09 19.83 19.95 105,400,176 -0.03(-0.15%)
Dec 18, 2003 19.76 20.02 19.72 19.98 83,898,680 +0.26(+1.33%)
Dec 17, 2003 19.72 19.75 19.58 19.72 73,660,560 -0.01(-0.07%)
Dec 16, 2003 19.56 19.80 19.52 19.73 101,452,760 +0.23(+1.20%)
Dec 15, 2003 19.72 19.76 19.45 19.50 121,862,624 +0.07(+0.34%)
Dec 12, 2003 19.46 19.55 19.32 19.43 94,837,304 +0.03(+0.15%)
Dec 11, 2003 19.39 19.52 19.16 19.40 108,763,648 +0.01(+0.08%)
Dec 10, 2003 19.29 19.42 19.24 19.39 113,624,808 +0.15(+0.80%)
Dec 09, 2003 19.28 19.40 19.14 19.24 142,003,568 +0.10(+0.53%)
Dec 08, 2003 19.05 19.21 18.82 19.13 124,116,368 +0.19(+1.00%)
Dec 05, 2003 18.93 19.31 18.90 18.94 132,491,312 -0.16(-0.84%)
Dec 04, 2003 18.75 19.13 18.71 19.10 119,588,584 +0.39(+2.06%)
Dec 03, 2003 18.83 19.01 18.68 18.72 127,706,120 +0.01(+0.04%)
Dec 02, 2003 18.92 19.02 18.67 18.71 116,735,128 -0.13(-0.70%)
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.