Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 15.91 16.01 15.52 15.56 10,265,841 -0.39(-2.42%)
Nov 29, 2004 16.27 16.48 15.82 15.95 14,036,729 -0.31(-1.94%)
Nov 26, 2004 16.30 16.45 16.23 16.26 3,003,522 -0.04(-0.25%)
Nov 24, 2004 16.31 16.32 15.95 16.30 9,921,166 -0.01(-0.05%)
Nov 23, 2004 16.30 16.52 16.28 16.31 6,826,100 +0.03(+0.17%)
Nov 22, 2004 16.68 16.68 16.28 16.28 8,843,424 -0.37(-2.24%)
Nov 19, 2004 16.97 17.01 16.63 16.66 7,282,607 -0.46(-2.66%)
Nov 18, 2004 16.89 17.17 16.70 17.11 6,924,406 +0.21(+1.24%)
Nov 17, 2004 16.80 17.15 16.75 16.90 9,518,281 +0.18(+1.09%)
Nov 16, 2004 16.82 16.91 16.68 16.72 7,829,207 -0.29(-1.72%)
Nov 15, 2004 16.61 17.11 16.56 17.01 7,455,065 +0.53(+3.20%)
Nov 12, 2004 16.61 16.68 16.47 16.49 6,745,910 -0.02(-0.10%)
Nov 11, 2004 16.51 16.63 16.39 16.50 5,133,403 +0.02(+0.15%)
Nov 10, 2004 16.43 16.66 16.37 16.48 7,516,415 +0.04(+0.27%)
Nov 09, 2004 16.53 16.87 16.28 16.43 13,114,296 -0.39(-2.33%)
Nov 08, 2004 16.96 16.97 16.80 16.83 5,220,598 -0.12(-0.70%)
Nov 05, 2004 17.07 17.15 16.86 16.94 10,513,417 -0.13(-0.74%)
Nov 04, 2004 16.53 17.10 16.48 17.07 9,848,946 +0.55(+3.34%)
Nov 03, 2004 16.56 16.64 16.40 16.52 8,740,529 +0.19(+1.17%)
Nov 02, 2004 16.56 16.57 16.32 16.33 6,288,195 -0.15(-0.92%)
Nov 01, 2004 16.35 16.58 16.22 16.48 5,501,748 +0.14(+0.83%)
Oct 29, 2004 16.38 16.53 16.24 16.35 6,538,429 -0.07(-0.40%)
Oct 28, 2004 16.24 16.47 16.23 16.41 5,723,963 +0.07(+0.41%)
Oct 27, 2004 16.00 16.46 15.97 16.35 8,640,291 +0.31(+1.96%)
Oct 26, 2004 15.72 16.05 15.69 16.03 5,883,378 +0.31(+2.00%)
Oct 25, 2004 15.66 15.77 15.49 15.72 6,362,348 +0.01(+0.07%)
Oct 22, 2004 15.76 15.81 15.56 15.70 6,294,717 -0.06(-0.35%)
Oct 21, 2004 15.42 15.82 15.27 15.76 8,926,996 +0.34(+2.22%)
Oct 20, 2004 15.54 15.62 15.36 15.42 5,911,638 -0.18(-1.15%)
Oct 19, 2004 15.86 16.03 15.57 15.60 7,884,760 -0.25(-1.60%)
Oct 18, 2004 15.55 15.87 15.53 15.85 7,449,992 +0.20(+1.31%)
Oct 15, 2004 15.40 15.67 15.35 15.65 7,303,620 +0.33(+2.13%)
Oct 14, 2004 15.37 15.51 15.28 15.32 9,724,313 +0.10(+0.63%)
Oct 13, 2004 15.28 15.40 15.08 15.22 7,396,613 +0.05(+0.31%)
Oct 12, 2004 15.04 15.24 15.00 15.18 4,260,002 -0.03(-0.18%)
Oct 11, 2004 15.01 15.22 14.98 15.21 4,008,803 +0.23(+1.53%)
Oct 08, 2004 15.18 15.32 14.83 14.98 7,465,692 -0.20(-1.33%)
Oct 07, 2004 15.18 15.47 15.17 15.18 7,649,261 -0.01(-0.04%)
Oct 06, 2004 15.09 15.22 15.00 15.18 3,826,925 +0.10(+0.64%)
Oct 05, 2004 15.22 15.23 15.05 15.09 3,764,608 -0.09(-0.56%)
Oct 04, 2004 15.21 15.48 15.17 15.17 7,799,498 +0.06(+0.42%)
Oct 01, 2004 15.10 15.33 15.04 15.11 6,659,439 +0.14(+0.92%)
Sep 30, 2004 15.04 15.16 14.93 14.97 7,780,175 -0.21(-1.38%)
Sep 29, 2004 14.77 15.19 14.75 15.18 9,006,462 +0.41(+2.78%)
Sep 28, 2004 14.82 14.82 14.54 14.77 4,876,890 +0.03(+0.21%)
Sep 27, 2004 14.71 14.87 14.71 14.74 3,628,139 -0.07(-0.48%)
Sep 24, 2004 14.81 14.92 14.79 14.81 5,517,448 +0.01(+0.04%)
Sep 23, 2004 14.65 14.93 14.59 14.81 8,142,964 +0.04(+0.30%)
Sep 22, 2004 14.85 14.92 14.74 14.76 7,297,582 -0.16(-1.05%)
Sep 21, 2004 14.81 15.03 14.77 14.92 6,362,348 +0.16(+1.07%)
Sep 20, 2004 14.66 14.79 14.58 14.76 7,616,895 +0.03(+0.19%)
Sep 17, 2004 14.81 14.86 14.67 14.73 6,821,511 -0.07(-0.47%)
Sep 16, 2004 14.63 14.97 14.61 14.80 10,861,714 +0.28(+1.94%)
Sep 15, 2004 14.15 14.68 14.15 14.52 22,235,006 +0.64(+4.61%)
Sep 14, 2004 14.05 14.05 13.84 13.88 13,619,110 -0.17(-1.20%)
Sep 13, 2004 13.97 14.15 13.96 14.05 8,617,828 +0.12(+0.89%)
Sep 10, 2004 13.58 14.05 13.57 13.92 11,902,742 +0.41(+3.02%)
Sep 09, 2004 13.62 13.68 13.38 13.52 7,037,446 -0.02(-0.16%)
Sep 08, 2004 13.68 13.92 13.51 13.54 8,138,858 -0.14(-1.01%)
Sep 07, 2004 13.69 13.87 13.59 13.68 8,119,535 +0.14(+1.00%)
Sep 03, 2004 13.48 13.66 13.43 13.54 7,273,428 +0.02(+0.12%)
Sep 02, 2004 13.25 13.63 13.19 13.52 14,795,641 +0.62(+4.81%)
Sep 01, 2004 12.75 12.92 12.66 12.90 13,676,838 +0.06(+0.49%)
Aug 31, 2004 13.18 13.21 12.67 12.84 17,787,086 -0.33(-2.49%)
Aug 30, 2004 13.37 13.37 13.05 13.17 9,083,513 -0.20(-1.49%)
Aug 27, 2004 13.25 13.39 12.97 13.37 17,769,696 -0.30(-2.16%)
Aug 26, 2004 13.54 13.71 13.50 13.66 6,698,327 +0.09(+0.63%)
Aug 25, 2004 13.48 13.62 13.39 13.58 6,168,151 +0.10(+0.72%)
Aug 24, 2004 13.47 13.61 13.38 13.48 5,167,943 +0.07(+0.49%)
Aug 23, 2004 13.42 13.51 13.28 13.41 4,656,124 -0.04(-0.27%)
Aug 20, 2004 13.30 13.52 13.30 13.45 8,549,714 +0.07(+0.52%)
Aug 19, 2004 13.23 13.47 13.09 13.38 10,875,724 +0.18(+1.38%)
Aug 18, 2004 13.04 13.33 12.99 13.20 9,357,658 +0.14(+1.08%)
Aug 17, 2004 13.18 13.46 13.04 13.06 14,767,623 +0.23(+1.76%)
Aug 16, 2004 12.35 12.86 12.34 12.83 12,326,641 +0.52(+4.21%)
Aug 13, 2004 12.22 12.32 12.11 12.31 6,575,142 +0.09(+0.77%)
Aug 12, 2004 12.31 12.49 12.21 12.22 8,899,220 -0.09(-0.74%)
Aug 11, 2004 12.41 12.41 12.16 12.31 11,101,078 -0.15(-1.22%)
Aug 10, 2004 12.39 12.61 12.32 12.46 22,786,920 +0.09(+0.74%)
Aug 09, 2004 12.37 12.54 12.36 12.37 4,656,124 -0.02(-0.13%)
Aug 06, 2004 12.40 12.52 12.29 12.39 10,077,924 -0.21(-1.67%)
Aug 05, 2004 12.86 12.93 12.51 12.60 11,164,361 -0.28(-2.21%)
Aug 04, 2004 12.85 12.88 12.59 12.88 11,074,268 -0.09(-0.70%)
Aug 03, 2004 13.25 13.28 12.97 12.97 11,181,269 -0.42(-3.11%)
Aug 02, 2004 13.27 13.47 13.18 13.39 8,427,255 +0.10(+0.73%)
Jul 30, 2004 13.10 13.37 13.00 13.29 5,920,575 +0.14(+1.07%)
Jul 29, 2004 13.11 13.27 13.04 13.15 5,243,303 +0.19(+1.47%)
Jul 28, 2004 13.07 13.18 12.72 12.96 6,882,378 -0.12(-0.93%)
Jul 27, 2004 12.72 13.17 12.72 13.08 7,418,834 +0.37(+2.93%)
Jul 26, 2004 12.97 13.01 12.60 12.71 8,147,312 -0.29(-2.25%)
Jul 23, 2004 13.03 13.18 12.92 13.00 5,172,291 -0.16(-1.20%)
Jul 22, 2004 13.14 13.17 12.87 13.16 8,418,559 +0.02(+0.13%)
Jul 21, 2004 13.44 13.48 13.00 13.14 8,696,569 -0.19(-1.43%)
Jul 20, 2004 13.73 13.73 12.98 13.33 9,679,387 +0.55(+4.32%)
Jul 19, 2004 13.19 13.23 12.71 12.78 12,480,259 -0.35(-2.65%)
Jul 16, 2004 13.59 13.62 13.12 13.13 8,230,401 -0.36(-2.70%)
Jul 15, 2004 13.62 13.63 13.44 13.49 5,769,855 -0.08(-0.59%)
Jul 14, 2004 13.61 13.68 13.47 13.57 6,527,076 -0.09(-0.65%)
Jul 13, 2004 13.55 13.78 13.53 13.66 6,162,837 +0.11(+0.84%)
Jul 12, 2004 13.49 13.61 13.35 13.55 5,203,691 +0.07(+0.53%)
Jul 09, 2004 13.46 13.58 13.39 13.48 4,811,433 +0.02(+0.14%)
Jul 08, 2004 13.81 13.81 13.42 13.46 8,678,696 -0.39(-2.79%)
Jul 07, 2004 13.60 13.89 13.52 13.84 10,152,801 +0.33(+2.45%)
Jul 06, 2004 13.60 13.65 13.39 13.51 8,321,461 -0.08(-0.59%)
Jul 02, 2004 13.77 13.79 13.48 13.59 8,891,007 -0.14(-0.99%)
Jul 01, 2004 14.08 14.10 13.57 13.73 11,741,637 -0.28(-1.97%)
Jun 30, 2004 14.02 14.05 13.83 14.00 8,553,096 +0.01(+0.08%)
Jun 29, 2004 14.20 14.20 13.99 13.99 8,002,389 -0.28(-1.99%)
Jun 28, 2004 14.53 14.54 14.26 14.28 5,312,866 -0.19(-1.32%)
Jun 25, 2004 14.50 14.70 14.39 14.47 6,996,626 -0.05(-0.34%)
Jun 24, 2004 14.31 14.71 14.29 14.52 8,112,772 +0.24(+1.66%)
Jun 23, 2004 14.16 14.32 14.05 14.28 5,601,262 +0.12(+0.86%)
Jun 22, 2004 14.13 14.22 13.94 14.16 8,258,178 +0.03(+0.20%)
Jun 21, 2004 14.26 14.36 14.13 14.13 4,910,464 -0.09(-0.62%)
Jun 18, 2004 14.34 14.34 14.16 14.22 6,642,773 -0.12(-0.83%)
Jun 17, 2004 14.26 14.50 14.21 14.34 7,284,056 -0.02(-0.17%)
Jun 16, 2004 14.41 14.41 14.17 14.36 14,300,971 -0.29(-1.96%)
Jun 15, 2004 14.70 14.82 14.50 14.65 6,573,693 +0.01(+0.06%)
Jun 14, 2004 14.77 14.79 14.48 14.64 4,971,814 -0.12(-0.84%)
Jun 10, 2004 14.92 14.97 14.68 14.77 3,301,339 -0.04(-0.24%)
Jun 09, 2004 14.73 15.08 14.73 14.80 8,671,932 +0.02(+0.15%)
Jun 08, 2004 14.62 14.84 14.55 14.78 5,068,429 +0.14(+0.94%)
Jun 07, 2004 14.49 14.67 14.48 14.64 5,857,050 +0.21(+1.43%)
Jun 04, 2004 14.57 14.62 14.44 14.44 6,392,298 +0.08(+0.56%)
Jun 03, 2004 14.48 14.68 14.30 14.36 12,882,420 -0.40(-2.73%)
Jun 02, 2004 14.78 14.81 14.62 14.76 6,558,718 +0.04(+0.26%)
Jun 01, 2004 14.63 14.90 14.61 14.72 8,476,287 +0.16(+1.08%)
May 28, 2004 14.76 14.76 14.54 14.56 8,943,904 -0.17(-1.18%)
May 27, 2004 14.97 15.03 14.74 14.74 8,979,410 -0.12(-0.82%)
May 26, 2004 14.80 14.98 14.72 14.86 9,148,487 +0.06(+0.37%)
May 25, 2004 14.19 14.87 14.16 14.80 10,084,687 +0.59(+4.12%)
May 24, 2004 14.18 14.35 14.05 14.22 5,190,889 +0.09(+0.62%)
May 21, 2004 14.12 14.24 13.95 14.13 5,785,797 +0.01(+0.10%)
May 20, 2004 14.16 14.32 14.09 14.12 5,374,458 -0.02(-0.14%)
May 19, 2004 14.32 14.54 14.13 14.13 6,241,337 -0.08(-0.56%)
May 18, 2004 13.91 14.33 13.91 14.21 10,037,104 +0.44(+3.19%)
May 17, 2004 13.94 13.99 13.53 13.78 11,630,288 -0.36(-2.52%)
May 14, 2004 14.20 14.37 14.08 14.13 9,109,599 -0.15(-1.04%)
May 13, 2004 14.32 14.53 14.03 14.28 7,027,543 -0.07(-0.48%)
May 12, 2004 14.32 14.35 13.96 14.35 11,673,040 -0.04(-0.25%)
May 11, 2004 14.39 14.41 14.32 14.39 9,215,151 +0.35(+2.50%)
May 10, 2004 14.17 14.21 13.92 14.04 10,510,035 -0.35(-2.40%)
May 07, 2004 14.66 14.87 14.37 14.38 7,239,613 -0.36(-2.43%)
May 06, 2004 14.86 14.96 14.67 14.74 8,052,146 -0.25(-1.68%)
May 05, 2004 14.79 15.04 14.77 14.99 6,592,533 +0.20(+1.34%)
May 04, 2004 14.87 14.90 14.58 14.79 10,360,765 -0.09(-0.61%)
May 03, 2004 14.97 15.18 14.80 14.88 6,890,832 -0.09(-0.61%)
Apr 30, 2004 14.95 15.13 14.64 14.97 10,249,174 +0.02(+0.13%)
Apr 29, 2004 15.14 15.28 14.83 14.95 9,142,690 -0.13(-0.84%)
Apr 28, 2004 15.32 15.35 14.96 15.08 8,065,431 -0.30(-1.97%)
Apr 27, 2004 15.18 15.53 15.13 15.38 10,000,632 +0.26(+1.73%)
Apr 26, 2004 15.29 15.35 15.07 15.12 6,310,175 -0.20(-1.28%)
Apr 23, 2004 15.13 15.39 15.11 15.32 8,146,346 +0.15(+1.00%)
Apr 22, 2004 14.70 15.17 14.70 15.17 9,699,676 +0.42(+2.83%)
Apr 21, 2004 14.57 14.83 14.52 14.75 6,626,590 +0.18(+1.21%)
Apr 20, 2004 14.74 14.93 14.57 14.57 7,134,061 -0.06(-0.38%)
Apr 19, 2004 14.50 14.71 14.42 14.63 6,556,061 +0.00(+0.00%)
Apr 16, 2004 14.43 14.68 14.10 14.63 10,380,088 +0.37(+2.61%)
Apr 15, 2004 14.19 14.35 14.18 14.26 6,126,365 +0.01(+0.10%)
Apr 14, 2004 14.07 14.28 13.88 14.24 7,342,267 +0.14(+1.00%)
Apr 13, 2004 14.47 14.53 14.08 14.10 9,531,324 -0.37(-2.54%)
Apr 12, 2004 14.50 14.56 14.41 14.47 4,265,799 -0.01(-0.08%)
Apr 08, 2004 14.73 14.73 14.38 14.48 7,013,292 -0.02(-0.17%)
Apr 07, 2004 14.75 14.75 14.44 14.50 9,790,736 -0.25(-1.72%)
Apr 06, 2004 14.87 14.99 14.73 14.76 7,443,471 -0.17(-1.16%)
Apr 05, 2004 14.85 14.94 14.76 14.93 9,545,816 +0.05(+0.33%)
Apr 02, 2004 14.71 14.94 14.42 14.88 17,496,758 +0.45(+3.10%)
Apr 01, 2004 14.28 14.49 14.21 14.44 13,168,159 +0.16(+1.12%)
Mar 31, 2004 14.17 14.47 14.08 14.28 35,388,672 +0.92(+6.86%)
Mar 30, 2004 13.38 13.46 13.25 13.36 8,839,318 +0.03(+0.23%)
Mar 29, 2004 13.52 13.57 13.27 13.33 7,325,842 +0.03(+0.21%)
Mar 26, 2004 13.54 13.62 13.25 13.30 8,684,976 -0.09(-0.70%)
Mar 25, 2004 12.93 13.47 12.91 13.39 13,609,449 +0.58(+4.50%)
Mar 24, 2004 12.84 12.94 12.70 12.82 8,797,774 +0.23(+1.82%)
Mar 23, 2004 12.83 12.90 12.51 12.59 9,395,097 -0.08(-0.63%)
Mar 22, 2004 12.97 12.97 12.46 12.67 10,341,442 -0.37(-2.82%)
Mar 19, 2004 13.18 13.23 13.00 13.04 8,679,903 -0.14(-1.03%)
Mar 18, 2004 13.25 13.39 13.00 13.17 8,393,681 -0.14(-1.06%)
Mar 17, 2004 13.18 13.45 13.17 13.31 6,071,294 +0.21(+1.58%)
Mar 16, 2004 13.28 13.33 12.99 13.10 7,896,113 +0.00(+0.00%)
Mar 15, 2004 13.54 13.54 13.10 13.10 8,492,953 -0.50(-3.69%)
Mar 12, 2004 13.18 13.61 13.15 13.61 10,693,604 +0.57(+4.34%)
Mar 11, 2004 13.39 13.50 13.04 13.04 16,722,630 -0.35(-2.58%)
Mar 10, 2004 14.00 14.01 13.39 13.39 20,239,904 -0.59(-4.23%)
Mar 09, 2004 14.21 14.21 13.94 13.98 7,816,888 -0.23(-1.63%)
Mar 08, 2004 14.60 14.69 14.18 14.21 7,890,557 -0.42(-2.87%)
Mar 05, 2004 14.63 14.73 14.38 14.63 11,900,085 +0.12(+0.82%)
Mar 04, 2004 14.81 14.83 14.48 14.51 11,244,552 -0.48(-3.20%)
Mar 03, 2004 14.88 15.07 14.85 14.99 6,542,293 +0.07(+0.44%)
Mar 02, 2004 14.96 15.09 14.73 14.92 6,847,839 -0.03(-0.22%)
Mar 01, 2004 14.73 14.99 14.66 14.96 7,380,188 +0.26(+1.77%)
Feb 27, 2004 14.21 14.79 14.19 14.70 10,783,698 +0.58(+4.09%)
Feb 26, 2004 14.20 14.33 14.08 14.12 11,605,409 -0.07(-0.53%)
Feb 25, 2004 14.15 14.25 14.05 14.20 7,445,645 +0.17(+1.20%)
Feb 24, 2004 14.10 14.27 13.92 14.03 9,210,320 -0.09(-0.65%)
Feb 23, 2004 14.50 14.57 14.10 14.12 9,882,520 -0.38(-2.63%)
Feb 20, 2004 14.63 14.63 14.31 14.50 7,052,421 -0.11(-0.77%)
Feb 19, 2004 14.97 15.07 14.59 14.61 7,147,345 -0.12(-0.82%)
Feb 18, 2004 14.92 14.98 14.64 14.73 4,335,845 -0.18(-1.20%)
Feb 17, 2004 14.90 15.03 14.83 14.91 5,372,284 +0.10(+0.71%)
Feb 13, 2004 15.18 15.19 14.80 14.81 4,296,958 -0.24(-1.61%)
Feb 12, 2004 15.05 15.11 14.84 15.05 5,879,030 -0.01(-0.04%)
Feb 11, 2004 14.73 15.09 14.70 15.06 5,728,311 +0.33(+2.25%)
Feb 10, 2004 14.79 14.82 14.65 14.73 7,257,487 -0.07(-0.45%)
Feb 09, 2004 14.60 14.93 14.57 14.79 8,423,149 +0.29(+1.98%)
Feb 06, 2004 14.30 14.54 14.23 14.50 6,255,105 +0.18(+1.25%)
Feb 05, 2004 14.28 14.38 14.17 14.32 13,650,752 +0.46(+3.28%)
Feb 04, 2004 13.85 14.06 13.75 13.87 9,050,422 +0.01(+0.10%)
Feb 03, 2004 13.94 14.13 13.84 13.86 7,595,640 -0.16(-1.12%)
Feb 02, 2004 13.96 14.16 13.89 14.01 7,723,655 +0.10(+0.75%)
Jan 30, 2004 14.12 14.16 13.79 13.91 11,493,336 -0.35(-2.42%)
Jan 29, 2004 14.18 14.28 13.92 14.25 8,106,251 +0.10(+0.70%)
Jan 28, 2004 14.62 14.74 14.08 14.15 7,890,316 -0.45(-3.06%)
Jan 27, 2004 14.76 14.86 14.58 14.60 4,740,904 -0.11(-0.73%)
Jan 26, 2004 14.52 14.74 14.42 14.71 5,325,426 +0.20(+1.41%)
Jan 23, 2004 14.61 14.76 14.39 14.50 7,475,354 -0.09(-0.62%)
Jan 22, 2004 14.81 14.92 14.53 14.60 6,082,405 -0.21(-1.44%)
Jan 21, 2004 14.75 14.85 14.52 14.81 6,059,218 +0.09(+0.64%)
Jan 20, 2004 14.90 14.93 14.61 14.71 9,635,185 -0.15(-1.04%)
Jan 16, 2004 14.95 14.95 14.80 14.87 8,536,430 -0.09(-0.57%)
Jan 15, 2004 14.85 15.00 14.68 14.95 8,260,835 +0.15(+0.99%)
Jan 14, 2004 14.82 14.84 14.63 14.81 8,334,987 -0.05(-0.33%)
Jan 13, 2004 14.74 14.88 14.64 14.86 7,233,574 +0.13(+0.90%)
Jan 12, 2004 14.94 14.97 14.47 14.73 9,101,628 -0.18(-1.20%)
Jan 09, 2004 14.83 15.12 14.57 14.90 13,903,159 +0.08(+0.52%)
Jan 08, 2004 14.41 14.89 14.52 14.83 16,638,816 +0.42(+2.89%)
Jan 07, 2004 14.09 14.45 14.05 14.41 13,031,207 +0.16(+1.10%)
Jan 06, 2004 14.31 14.34 14.10 14.25 10,313,907 -0.05(-0.37%)
Jan 05, 2004 14.21 14.35 13.97 14.31 10,900,119 +0.28(+1.99%)
Jan 02, 2004 14.43 14.51 13.96 14.03 9,138,100 -0.39(-2.72%)
Dec 31, 2003 14.51 14.60 14.37 14.42 5,052,971 -0.11(-0.78%)
Dec 30, 2003 14.42 14.53 14.33 14.53 8,148,761 +0.13(+0.88%)
Dec 29, 2003 14.34 14.48 14.23 14.40 11,730,043 +0.45(+3.22%)
Dec 26, 2003 13.80 14.11 13.80 13.96 5,787,729 +0.23(+1.67%)
Dec 24, 2003 13.66 13.92 13.63 13.73 4,155,416 +0.06(+0.46%)
Dec 23, 2003 13.69 13.92 13.39 13.66 16,549,930 -0.26(-1.88%)
Dec 22, 2003 14.25 14.30 13.81 13.92 12,302,971 -0.32(-2.27%)
Dec 19, 2003 14.38 14.42 14.20 14.25 9,625,524 -0.11(-0.75%)
Dec 18, 2003 14.28 14.43 14.12 14.36 12,606,342 +0.14(+0.99%)
Dec 17, 2003 13.67 14.32 13.44 14.21 34,562,612 +0.55(+4.00%)
Dec 16, 2003 14.37 14.46 13.63 13.67 28,494,458 -0.84(-5.80%)
Dec 15, 2003 14.79 15.28 14.50 14.51 12,344,757 -0.28(-1.90%)
Dec 12, 2003 14.73 14.87 14.49 14.79 9,335,437 +0.07(+0.45%)
Dec 11, 2003 14.40 14.79 14.40 14.73 11,870,135 +0.38(+2.64%)
Dec 10, 2003 14.58 14.63 14.28 14.35 11,308,318 -0.23(-1.59%)
Dec 09, 2003 15.01 15.07 14.57 14.58 10,520,905 -0.39(-2.62%)
Dec 08, 2003 14.93 15.00 14.77 14.97 11,132,478 +0.04(+0.28%)
Dec 05, 2003 14.70 15.10 14.68 14.93 12,320,603 -0.02(-0.11%)
Dec 04, 2003 15.32 15.32 14.63 14.95 43,401,932 -0.90(-5.69%)
Dec 03, 2003 16.05 16.32 15.84 15.85 15,796,815 -0.30(-1.88%)
Dec 02, 2003 16.68 16.75 16.02 16.15 18,685,850 -0.65(-3.86%)
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.