Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.51 19.70 19.47 19.55 104,169,136 +0.03(+0.15%)
Nov 29, 2004 19.43 19.65 19.40 19.52 91,990,760 +0.12(+0.64%)
Nov 26, 2004 19.37 19.56 19.36 19.40 33,459,426 -0.03(-0.15%)
Nov 24, 2004 19.41 19.49 19.25 19.43 82,376,560 +0.08(+0.42%)
Nov 23, 2004 19.34 19.47 19.25 19.35 96,625,680 -0.09(-0.45%)
Nov 22, 2004 19.51 19.56 19.03 19.43 126,728,568 -0.15(-0.78%)
Nov 19, 2004 19.71 19.74 19.57 19.59 117,674,568 -0.15(-0.78%)
Nov 18, 2004 19.78 19.81 19.69 19.74 86,738,448 -0.07(-0.37%)
Nov 17, 2004 19.87 19.94 19.73 19.81 80,678,128 +0.04(+0.18%)
Nov 16, 2004 19.93 19.94 19.72 19.78 88,483,784 -0.20(-0.99%)
Nov 15, 2004 19.94 20.05 19.83 19.97 143,263,344 -1.88(-8.61%)
Nov 12, 2004 21.99 22.02 21.73 21.85 222,529,376 -0.01(-0.03%)
Nov 11, 2004 21.80 21.93 21.74 21.86 119,800,584 +0.18(+0.84%)
Nov 10, 2004 21.82 21.88 21.65 21.68 115,328,304 -0.03(-0.13%)
Nov 09, 2004 21.46 21.80 21.40 21.71 137,686,016 +0.36(+1.67%)
Nov 08, 2004 21.28 21.50 21.24 21.35 154,692,400 -0.02(-0.10%)
Nov 05, 2004 21.30 21.41 21.17 21.37 130,742,400 +0.23(+1.07%)
Nov 04, 2004 20.69 21.15 20.69 21.15 120,498,336 +0.39(+1.86%)
Nov 03, 2004 20.89 20.89 20.64 20.76 109,251,816 +0.17(+0.81%)
Nov 02, 2004 20.61 20.76 20.44 20.59 122,623,136 +0.12(+0.57%)
Nov 01, 2004 20.53 20.62 20.39 20.48 100,014,592 +0.08(+0.39%)
Oct 29, 2004 20.51 20.53 20.27 20.40 109,722,728 -0.03(-0.14%)
Oct 28, 2004 20.50 20.81 20.34 20.43 86,477,480 -0.10(-0.50%)
Oct 27, 2004 20.32 20.67 20.11 20.53 99,276,392 +0.18(+0.90%)
Oct 26, 2004 20.21 20.34 20.15 20.34 105,549,000 +0.20(+0.98%)
Oct 25, 2004 20.18 20.25 20.09 20.15 84,379,160 -0.08(-0.40%)
Oct 22, 2004 20.64 20.67 20.11 20.23 139,759,248 -0.60(-2.87%)
Oct 21, 2004 21.01 21.07 20.76 20.83 130,263,520 -0.10(-0.49%)
Oct 20, 2004 20.58 20.96 20.51 20.93 94,731,008 +0.38(+1.85%)
Oct 19, 2004 20.80 20.85 20.54 20.55 78,203,920 -0.17(-0.81%)
Oct 18, 2004 20.47 20.75 20.40 20.72 69,048,992 +0.31(+1.50%)
Oct 15, 2004 20.40 20.59 20.29 20.41 68,332,864 +0.14(+0.68%)
Oct 14, 2004 20.45 20.53 20.27 20.27 56,978,268 -0.17(-0.82%)
Oct 13, 2004 20.56 20.61 20.37 20.44 67,883,328 +0.00(+0.00%)
Oct 12, 2004 20.29 20.53 20.28 20.44 77,362,456 -0.02(-0.11%)
Oct 11, 2004 20.56 20.58 20.37 20.46 61,287,496 +0.05(+0.25%)
Oct 08, 2004 20.49 20.66 20.40 20.41 67,959,992 -0.13(-0.64%)
Oct 07, 2004 20.81 20.85 20.53 20.54 52,662,320 -0.26(-1.26%)
Oct 06, 2004 20.70 20.82 20.59 20.80 78,167,032 +0.11(+0.53%)
Oct 05, 2004 20.53 20.75 20.49 20.69 79,563,216 +0.19(+0.92%)
Oct 04, 2004 20.74 20.75 20.47 20.51 85,046,600 -0.09(-0.46%)
Oct 01, 2004 20.29 20.65 20.26 20.60 90,925,080 +0.44(+2.17%)
Sep 30, 2004 20.12 20.26 20.07 20.16 97,665,592 +0.05(+0.25%)
Sep 29, 2004 19.88 20.19 19.86 20.11 84,378,888 +0.23(+1.14%)
Sep 28, 2004 19.84 19.95 19.72 19.89 85,099,944 +0.06(+0.29%)
Sep 27, 2004 19.81 19.92 19.78 19.83 65,569,708 -0.07(-0.37%)
Sep 24, 2004 19.97 20.02 19.83 19.90 68,375,784 -0.04(-0.22%)
Sep 23, 2004 19.83 19.97 19.81 19.94 71,524,432 +0.17(+0.85%)
Sep 22, 2004 19.89 20.23 19.74 19.78 93,813,440 -0.10(-0.51%)
Sep 21, 2004 20.02 20.07 19.87 19.88 101,308,472 -0.18(-0.91%)
Sep 20, 2004 20.01 20.16 19.93 20.06 70,643,744 +0.00(+0.00%)
Sep 17, 2004 19.97 20.07 19.88 20.06 89,526,560 +0.18(+0.92%)
Sep 16, 2004 19.85 19.94 19.81 19.88 49,302,488 +0.05(+0.26%)
Sep 15, 2004 19.95 19.98 19.79 19.83 72,141,408 -0.18(-0.91%)
Sep 14, 2004 19.96 20.06 19.89 20.01 76,686,512 +0.14(+0.70%)
Sep 13, 2004 20.07 20.10 19.50 19.87 66,153,360 -0.18(-0.87%)
Sep 10, 2004 19.94 20.06 19.82 20.05 72,222,048 +0.15(+0.77%)
Sep 09, 2004 19.91 20.03 19.82 19.89 78,036,888 +0.01(+0.07%)
Sep 08, 2004 19.91 20.03 19.79 19.88 73,063,512 -0.07(-0.37%)
Sep 07, 2004 19.90 19.97 19.81 19.95 61,565,060 +0.18(+0.92%)
Sep 03, 2004 20.02 20.14 19.76 19.77 63,321,772 -0.37(-1.85%)
Sep 02, 2004 19.98 20.18 19.94 20.14 57,818,912 +0.17(+0.84%)
Sep 01, 2004 19.86 20.07 19.79 19.97 66,521,296 +0.07(+0.33%)
Aug 31, 2004 19.90 19.92 19.72 19.91 71,457,096 +0.00(+0.00%)
Aug 30, 2004 19.91 19.97 19.58 19.91 50,300,976 -0.12(-0.58%)
Aug 27, 2004 20.05 20.16 20.02 20.02 45,595,972 +0.01(+0.07%)
Aug 26, 2004 20.02 20.13 19.97 20.01 48,636,004 -0.08(-0.40%)
Aug 25, 2004 19.84 20.18 19.82 20.09 73,385,232 +0.23(+1.14%)
Aug 24, 2004 19.98 20.02 19.75 19.86 55,999,940 +0.00(+0.00%)
Aug 23, 2004 19.89 19.93 19.78 19.86 54,267,772 +0.03(+0.15%)
Aug 20, 2004 19.78 19.96 19.72 19.83 63,761,156 +0.06(+0.29%)
Aug 19, 2004 19.94 20.02 19.70 19.78 63,484,416 -0.25(-1.24%)
Aug 18, 2004 19.64 20.05 19.61 20.02 80,696,368 +0.30(+1.52%)
Aug 17, 2004 19.85 19.97 19.67 19.72 78,002,608 -0.03(-0.15%)
Aug 16, 2004 19.71 19.83 19.66 19.75 74,529,632 +0.05(+0.26%)
Aug 13, 2004 19.70 19.87 19.67 19.70 59,425,464 +0.10(+0.52%)
Aug 12, 2004 19.86 19.91 19.59 19.60 68,951,624 -0.39(-1.93%)
Aug 11, 2004 19.97 20.06 19.83 19.99 72,815,568 -0.23(-1.12%)
Aug 10, 2004 19.91 20.24 19.87 20.21 79,035,240 +0.39(+1.99%)
Aug 09, 2004 19.88 19.89 19.76 19.82 71,142,784 +0.03(+0.15%)
Aug 06, 2004 19.97 20.32 19.73 19.79 103,713,296 -0.28(-1.42%)
Aug 05, 2004 20.53 20.57 20.07 20.07 76,236,296 -0.39(-1.89%)
Aug 04, 2004 20.43 20.56 20.41 20.46 63,381,428 -0.01(-0.04%)
Aug 03, 2004 20.69 20.72 20.42 20.47 74,041,016 -0.33(-1.58%)
Aug 02, 2004 20.61 20.82 20.53 20.80 71,676,928 +0.02(+0.11%)
Jul 30, 2004 20.75 21.01 20.66 20.77 81,668,528 +0.01(+0.04%)
Jul 29, 2004 20.99 21.00 20.60 20.77 82,485,176 -0.07(-0.35%)
Jul 28, 2004 20.67 20.99 20.62 20.84 86,010,120 +0.10(+0.49%)
Jul 27, 2004 20.93 20.97 20.51 20.74 100,066,024 -0.16(-0.77%)
Jul 26, 2004 20.68 20.94 20.56 20.90 99,269,536 +0.46(+2.25%)
Jul 23, 2004 20.69 20.71 20.43 20.44 133,533,136 -0.71(-3.35%)
Jul 22, 2004 21.20 21.37 21.02 21.15 170,927,408 +0.10(+0.49%)
Jul 21, 2004 21.80 21.80 21.01 21.04 276,353,952 +0.39(+1.91%)
Jul 20, 2004 20.42 20.77 20.31 20.65 122,065,816 +0.27(+1.32%)
Jul 19, 2004 20.14 20.61 20.13 20.38 82,767,808 +0.34(+1.71%)
Jul 16, 2004 20.55 20.56 19.87 20.04 91,067,016 -0.28(-1.40%)
Jul 15, 2004 20.45 20.56 20.27 20.32 64,124,432 -0.19(-0.92%)
Jul 14, 2004 19.98 20.68 19.94 20.51 120,208,440 +0.39(+1.92%)
Jul 13, 2004 20.35 20.38 20.13 20.13 59,344,416 -0.21(-1.04%)
Jul 12, 2004 20.18 20.42 20.12 20.34 62,749,780 +0.02(+0.11%)
Jul 09, 2004 20.26 20.42 20.16 20.32 68,909,936 +0.16(+0.80%)
Jul 08, 2004 20.33 20.53 20.09 20.16 81,081,856 -0.34(-1.64%)
Jul 07, 2004 20.18 20.65 20.09 20.49 90,860,488 +0.06(+0.29%)
Jul 06, 2004 20.65 20.66 20.37 20.43 94,841,816 -0.40(-1.92%)
Jul 02, 2004 20.87 20.91 20.71 20.83 50,315,376 -0.04(-0.21%)
Jul 01, 2004 20.93 21.03 20.61 20.88 107,571,480 +0.05(+0.25%)
Jun 30, 2004 20.83 21.00 20.70 20.83 114,569,536 +0.04(+0.21%)
Jun 29, 2004 20.55 20.84 20.55 20.78 75,934,592 +0.16(+0.78%)
Jun 28, 2004 20.86 20.96 20.54 20.62 105,627,848 -0.21(-1.02%)
Jun 25, 2004 20.77 20.88 20.60 20.83 97,553,816 +0.13(+0.63%)
Jun 24, 2004 20.77 20.89 20.68 20.70 89,829,360 +0.07(+0.32%)
Jun 23, 2004 20.56 20.69 20.42 20.64 80,304,712 +0.01(+0.04%)
Jun 22, 2004 20.53 20.67 20.28 20.63 135,671,488 -0.04(-0.21%)
Jun 21, 2004 20.58 20.90 20.51 20.67 160,287,008 +0.00(+0.00%)
Jun 18, 2004 20.25 20.78 20.20 20.67 184,062,304 +0.42(+2.09%)
Jun 17, 2004 19.91 20.36 19.90 20.25 144,579,168 +0.33(+1.65%)
Jun 16, 2004 19.94 20.05 19.80 19.92 92,472,392 -0.07(-0.33%)
Jun 15, 2004 19.68 20.13 19.67 19.99 156,586,672 +0.37(+1.90%)
Jun 14, 2004 19.36 19.62 19.35 19.62 92,398,888 +0.09(+0.49%)
Jun 10, 2004 19.24 19.54 19.24 19.52 65,975,084 +0.22(+1.13%)
Jun 09, 2004 19.25 19.43 19.25 19.30 69,096,712 -0.09(-0.49%)
Jun 08, 2004 19.16 19.43 19.13 19.40 80,152,896 +0.12(+0.64%)
Jun 07, 2004 18.97 19.27 18.94 19.27 89,438,248 +0.35(+1.85%)
Jun 04, 2004 18.98 19.13 18.92 18.92 66,943,400 +0.04(+0.23%)
Jun 03, 2004 19.00 19.05 18.86 18.88 62,990,864 -0.17(-0.92%)
Jun 02, 2004 19.05 19.16 18.97 19.05 74,080,920 +0.01(+0.08%)
Jun 01, 2004 19.05 19.16 18.86 19.04 66,332,048 -0.09(-0.46%)
May 28, 2004 19.06 19.21 18.97 19.13 51,279,304 +0.03(+0.15%)
May 27, 2004 19.08 19.10 18.90 19.10 67,295,296 +0.04(+0.19%)
May 26, 2004 18.95 19.07 18.85 19.06 68,988,920 +0.03(+0.15%)
May 25, 2004 18.75 19.10 18.67 19.03 91,353,216 +0.25(+1.32%)
May 24, 2004 19.00 19.08 18.77 18.78 77,139,744 -0.09(-0.50%)
May 21, 2004 18.94 19.11 18.80 18.88 79,277,424 +0.12(+0.62%)
May 20, 2004 18.78 18.86 18.66 18.76 71,434,056 +0.08(+0.43%)
May 19, 2004 18.98 19.16 18.68 18.68 82,354,072 -0.15(-0.81%)
May 18, 2004 18.74 18.94 18.70 18.84 79,756,440 +0.21(+1.14%)
May 17, 2004 18.57 18.81 18.54 18.62 75,630,016 -0.23(-1.24%)
May 14, 2004 18.96 19.08 18.70 18.86 60,031,740 -0.18(-0.92%)
May 13, 2004 18.83 19.10 18.81 19.03 87,577,176 +0.12(+0.62%)
May 12, 2004 18.86 18.96 18.54 18.92 87,966,776 +0.00(+0.00%)
May 11, 2004 19.02 19.04 18.81 18.92 79,425,392 +0.01(+0.04%)
May 10, 2004 18.69 19.00 18.68 18.91 88,619,272 +0.11(+0.58%)
May 07, 2004 18.98 19.24 18.78 18.80 93,650,520 -0.25(-1.30%)
May 06, 2004 19.08 19.21 18.98 19.05 85,975,976 -0.13(-0.68%)
May 05, 2004 19.19 19.40 19.14 19.18 71,093,688 -0.02(-0.11%)
May 04, 2004 19.21 19.35 18.97 19.20 76,105,600 -0.01(-0.08%)
May 03, 2004 19.10 19.34 19.10 19.21 90,394,912 +0.16(+0.84%)
Apr 30, 2004 19.39 19.51 18.93 19.05 90,745,976 -0.26(-1.32%)
Apr 29, 2004 19.33 19.64 19.19 19.31 106,674,464 -0.06(-0.30%)
Apr 28, 2004 19.70 19.72 19.30 19.37 99,892,952 -0.48(-2.42%)
Apr 27, 2004 19.81 19.96 19.78 19.85 110,691,872 -0.01(-0.07%)
Apr 26, 2004 20.02 20.09 19.76 19.86 122,587,336 -0.22(-1.09%)
Apr 23, 2004 19.98 20.21 19.94 20.08 354,180,032 +1.16(+6.13%)
Apr 22, 2004 18.60 18.95 18.57 18.92 136,049,568 +0.36(+1.96%)
Apr 21, 2004 18.49 18.59 18.38 18.56 67,542,272 +0.09(+0.47%)
Apr 20, 2004 18.70 18.87 18.43 18.47 82,148,096 -0.15(-0.78%)
Apr 19, 2004 18.29 18.67 18.27 18.62 61,151,868 +0.27(+1.47%)
Apr 16, 2004 18.47 18.52 18.31 18.35 70,993,440 -0.04(-0.24%)
Apr 15, 2004 18.62 18.76 18.30 18.39 101,147,336 -0.21(-1.14%)
Apr 14, 2004 18.51 18.73 18.51 18.60 83,762,184 +0.04(+0.24%)
Apr 13, 2004 18.73 18.79 18.53 18.56 78,128,496 -0.12(-0.62%)
Apr 12, 2004 18.58 18.77 18.54 18.67 53,190,708 +0.09(+0.51%)
Apr 08, 2004 18.83 18.85 18.49 18.58 62,115,252 -0.08(-0.43%)
Apr 07, 2004 18.77 18.80 18.49 18.66 86,764,504 -0.15(-0.81%)
Apr 06, 2004 18.79 18.89 18.71 18.81 67,185,720 -0.11(-0.58%)
Apr 05, 2004 18.82 18.94 18.76 18.92 73,779,632 +0.07(+0.39%)
Apr 02, 2004 18.58 18.89 18.55 18.85 134,453,456 +0.56(+3.07%)
Apr 01, 2004 18.19 18.31 18.12 18.29 94,695,088 +0.11(+0.60%)
Mar 31, 2004 18.38 18.38 18.14 18.18 96,726,480 -0.20(-1.07%)
Mar 30, 2004 18.38 18.47 18.25 18.38 80,924,568 -0.08(-0.43%)
Mar 29, 2004 18.41 18.52 18.23 18.46 71,148,408 +0.20(+1.12%)
Mar 26, 2004 18.31 18.60 18.23 18.25 84,455,136 -0.12(-0.64%)
Mar 25, 2004 17.94 18.41 17.92 18.37 117,495,344 +0.57(+3.20%)
Mar 24, 2004 17.78 17.92 17.63 17.80 133,823,864 +0.19(+1.08%)
Mar 23, 2004 17.97 17.98 17.58 17.61 125,748,736 -0.26(-1.43%)
Mar 22, 2004 17.85 18.11 17.51 17.87 174,992,800 -0.09(-0.53%)
Mar 19, 2004 18.06 18.19 17.91 17.96 118,323,224 -0.19(-1.04%)
Mar 18, 2004 18.20 18.25 17.92 18.15 168,994,192 -0.18(-0.95%)
Mar 17, 2004 18.41 18.57 18.31 18.32 77,127,264 -0.04(-0.20%)
Mar 16, 2004 18.42 18.50 18.30 18.36 89,760,792 +0.01(+0.08%)
Mar 15, 2004 18.45 18.54 18.27 18.35 94,398,040 -0.16(-0.87%)
Mar 12, 2004 18.51 18.60 18.40 18.51 87,955,120 +0.21(+1.16%)
Mar 11, 2004 18.36 18.80 18.28 18.30 124,157,960 -0.20(-1.10%)
Mar 10, 2004 18.70 18.81 18.49 18.50 103,065,736 -0.26(-1.36%)
Mar 09, 2004 18.81 18.94 18.62 18.76 111,233,424 -0.08(-0.43%)
Mar 08, 2004 19.19 19.21 18.82 18.84 95,128,296 -0.38(-1.97%)
Mar 05, 2004 19.13 19.40 19.11 19.21 82,075,688 -0.01(-0.08%)
Mar 04, 2004 19.20 19.27 19.11 19.23 60,371,700 +0.00(+0.00%)
Mar 03, 2004 19.21 19.36 19.12 19.23 75,423,072 -0.01(-0.08%)
Mar 02, 2004 19.40 19.46 19.21 19.24 90,963,752 -0.23(-1.16%)
Mar 01, 2004 19.42 19.48 19.32 19.47 71,190,504 +0.12(+0.64%)
Feb 27, 2004 19.30 19.41 19.21 19.35 79,904,408 +0.02(+0.11%)
Feb 26, 2004 19.39 19.43 19.26 19.32 91,336,352 -0.15(-0.75%)
Feb 25, 2004 19.62 19.68 19.40 19.47 88,145,192 -0.13(-0.67%)
Feb 24, 2004 19.40 19.65 19.36 19.60 76,009,744 +0.20(+1.01%)
Feb 23, 2004 19.49 19.51 19.31 19.40 68,920,216 +0.03(+0.15%)
Feb 20, 2004 19.44 19.54 19.32 19.37 79,294,704 +0.08(+0.42%)
Feb 19, 2004 19.63 19.67 19.27 19.29 84,805,792 -0.23(-1.16%)
Feb 18, 2004 19.62 19.77 19.50 19.52 69,027,048 -0.16(-0.81%)
Feb 17, 2004 19.48 19.76 19.39 19.68 59,622,664 +0.29(+1.50%)
Feb 13, 2004 19.67 19.73 19.32 19.39 92,623,240 -0.26(-1.34%)
Feb 12, 2004 19.75 19.80 19.64 19.65 61,076,308 -0.15(-0.74%)
Feb 11, 2004 19.67 19.86 19.58 19.80 70,646,072 +0.09(+0.48%)
Feb 10, 2004 19.59 19.80 19.56 19.70 51,824,556 +0.09(+0.45%)
Feb 09, 2004 19.83 19.86 19.58 19.62 65,974,124 -0.13(-0.66%)
Feb 06, 2004 19.71 19.83 19.64 19.75 64,741,408 +0.09(+0.45%)
Feb 05, 2004 19.73 19.81 19.56 19.66 76,148,248 -0.04(-0.19%)
Feb 04, 2004 19.85 20.00 19.70 19.70 83,170,304 -0.20(-1.03%)
Feb 03, 2004 19.98 20.09 19.82 19.90 65,816,828 -0.08(-0.40%)
Feb 02, 2004 20.13 20.27 19.86 19.98 86,247,368 -0.18(-0.90%)
Jan 30, 2004 20.30 20.34 20.09 20.16 55,579,480 -0.19(-0.93%)
Jan 29, 2004 20.28 20.38 20.10 20.35 87,422,072 +0.15(+0.72%)
Jan 28, 2004 20.64 20.74 20.03 20.21 97,827,408 -0.39(-1.91%)
Jan 27, 2004 20.88 20.94 20.58 20.60 86,664,808 -0.40(-1.91%)
Jan 26, 2004 20.77 21.02 20.65 21.00 79,949,800 +0.23(+1.12%)
Jan 23, 2004 20.62 20.97 20.58 20.77 174,518,176 +0.34(+1.68%)
Jan 22, 2004 20.68 20.74 20.37 20.43 107,549,264 -0.21(-1.02%)
Jan 21, 2004 20.51 20.64 20.31 20.64 73,464,632 +0.15(+0.71%)
Jan 20, 2004 20.40 20.56 20.37 20.49 86,489,688 +0.21(+1.04%)
Jan 16, 2004 20.21 20.33 20.07 20.28 87,744,344 +0.20(+0.98%)
Jan 15, 2004 20.09 20.21 19.99 20.08 80,230,248 -0.12(-0.58%)
Jan 14, 2004 20.07 20.22 20.03 20.20 60,212,348 +0.20(+0.98%)
Jan 13, 2004 20.09 20.16 19.88 20.00 70,701,752 -0.10(-0.51%)
Jan 12, 2004 20.18 20.22 19.94 20.10 76,583,936 -0.07(-0.33%)
Jan 09, 2004 20.44 20.46 20.12 20.17 91,990,760 -0.36(-1.78%)
Jan 08, 2004 20.70 20.77 20.42 20.53 80,650,840 -0.04(-0.18%)
Jan 07, 2004 20.54 20.64 20.43 20.57 74,462,440 -0.02(-0.11%)
Jan 06, 2004 20.56 20.62 20.47 20.59 64,386,500 +0.07(+0.36%)
Jan 05, 2004 20.22 20.55 20.21 20.52 92,338,808 +0.50(+2.51%)
Jan 02, 2004 20.11 20.25 19.93 20.02 61,008,700 +0.06(+0.29%)
Dec 31, 2003 19.99 20.09 19.86 19.96 57,869,928 -0.11(-0.55%)
Dec 30, 2003 19.99 20.09 19.98 20.07 47,183,872 +0.04(+0.22%)
Dec 29, 2003 19.84 20.07 19.81 20.02 55,439,600 +0.18(+0.92%)
Dec 26, 2003 19.72 19.87 19.69 19.84 16,561,790 +0.12(+0.63%)
Dec 24, 2003 19.79 19.81 19.69 19.72 27,323,272 -0.08(-0.41%)
Dec 23, 2003 19.81 19.94 19.70 19.80 54,318,240 -0.02(-0.11%)
Dec 22, 2003 19.81 20.00 19.67 19.82 60,195,620 -0.13(-0.66%)
Dec 19, 2003 20.05 20.09 19.83 19.95 105,397,872 -0.03(-0.15%)
Dec 18, 2003 19.76 20.02 19.72 19.98 83,896,856 +0.26(+1.33%)
Dec 17, 2003 19.72 19.75 19.58 19.72 73,658,960 -0.01(-0.07%)
Dec 16, 2003 19.56 19.81 19.52 19.73 101,450,544 +0.23(+1.20%)
Dec 15, 2003 19.72 19.76 19.46 19.50 121,859,968 +0.07(+0.34%)
Dec 12, 2003 19.46 19.55 19.32 19.43 94,835,232 +0.03(+0.15%)
Dec 11, 2003 19.39 19.52 19.16 19.40 108,761,272 +0.01(+0.08%)
Dec 10, 2003 19.29 19.42 19.24 19.39 113,622,328 +0.15(+0.80%)
Dec 09, 2003 19.28 19.40 19.14 19.24 142,000,464 +0.10(+0.53%)
Dec 08, 2003 19.05 19.21 18.82 19.13 124,113,664 +0.19(+1.00%)
Dec 05, 2003 18.93 19.31 18.90 18.94 132,488,416 -0.16(-0.84%)
Dec 04, 2003 18.76 19.13 18.71 19.11 119,585,976 +0.39(+2.06%)
Dec 03, 2003 18.83 19.01 18.68 18.72 127,703,336 +0.01(+0.04%)
Dec 02, 2003 18.92 19.02 18.67 18.71 116,732,576 -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.