Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.18 15.55 15.14 15.37 13,771,186 +0.66(+4.51%)
Feb 25, 2005 14.68 14.83 14.56 14.71 6,720,657 +0.08(+0.56%)
Feb 24, 2005 14.73 14.74 14.48 14.63 6,627,881 -0.12(-0.79%)
Feb 23, 2005 14.88 14.99 14.72 14.74 10,775,871 +0.01(+0.06%)
Feb 22, 2005 15.12 15.25 14.73 14.73 11,929,952 -0.59(-3.83%)
Feb 18, 2005 15.32 15.39 15.12 15.32 16,154,084 -0.31(-1.98%)
Feb 17, 2005 15.61 15.72 15.55 15.63 4,843,343 -0.05(-0.29%)
Feb 16, 2005 15.72 15.78 15.62 15.68 3,819,524 -0.12(-0.74%)
Feb 15, 2005 15.65 15.91 15.61 15.79 6,765,171 +0.23(+1.50%)
Feb 14, 2005 15.50 15.64 15.39 15.56 3,471,144 +0.09(+0.61%)
Feb 11, 2005 15.47 15.61 15.06 15.47 9,244,594 -0.01(-0.04%)
Feb 10, 2005 15.51 15.58 15.29 15.47 4,901,680 +0.02(+0.15%)
Feb 09, 2005 15.79 15.93 15.40 15.45 8,211,872 -0.32(-2.04%)
Feb 08, 2005 15.81 15.87 15.72 15.77 3,936,432 -0.04(-0.23%)
Feb 07, 2005 15.80 15.94 15.73 15.81 3,663,257 -0.10(-0.63%)
Feb 04, 2005 15.79 15.99 15.71 15.91 6,024,835 +0.17(+1.07%)
Feb 03, 2005 15.61 15.80 15.45 15.74 5,708,552 +0.12(+0.75%)
Feb 02, 2005 15.74 15.79 15.57 15.62 4,856,229 -0.12(-0.78%)
Feb 01, 2005 15.37 15.77 15.28 15.74 7,887,858 +0.44(+2.86%)
Jan 31, 2005 15.50 15.51 15.23 15.31 9,774,075 -0.03(-0.20%)
Jan 28, 2005 15.58 15.61 15.25 15.34 9,457,558 -0.27(-1.71%)
Jan 27, 2005 15.84 15.91 15.60 15.61 7,961,657 -0.23(-1.47%)
Jan 26, 2005 15.43 15.89 15.39 15.84 8,870,209 +0.46(+3.02%)
Jan 25, 2005 15.69 15.78 15.29 15.37 12,908,086 -0.32(-2.05%)
Jan 24, 2005 15.81 15.81 15.52 15.70 9,759,783 -0.18(-1.15%)
Jan 21, 2005 16.00 16.01 15.81 15.88 5,327,842 -0.04(-0.27%)
Jan 20, 2005 16.25 16.25 15.86 15.92 6,775,011 -0.40(-2.44%)
Jan 19, 2005 16.43 16.46 16.26 16.32 4,793,207 -0.11(-0.66%)
Jan 18, 2005 16.30 16.44 16.23 16.43 3,714,799 +0.09(+0.54%)
Jan 14, 2005 16.38 16.49 16.19 16.34 6,362,906 +0.22(+1.38%)
Jan 13, 2005 16.14 16.19 16.02 16.12 4,624,054 -0.02(-0.12%)
Jan 12, 2005 15.96 16.19 15.86 16.14 6,882,313 +0.15(+0.93%)
Jan 11, 2005 15.76 16.07 15.76 15.99 6,756,268 +0.07(+0.43%)
Jan 10, 2005 15.76 16.11 15.75 15.92 8,917,300 +0.22(+1.43%)
Jan 07, 2005 15.85 15.93 15.69 15.70 9,286,062 -0.10(-0.61%)
Jan 06, 2005 16.32 16.32 15.66 15.79 22,985,792 -0.73(-4.39%)
Jan 05, 2005 16.39 16.61 16.32 16.52 6,049,903 +0.10(+0.61%)
Jan 04, 2005 16.87 16.88 16.39 16.42 7,384,148 -0.45(-2.67%)
Jan 03, 2005 17.04 17.28 16.82 16.87 8,328,545 -0.04(-0.24%)
Dec 31, 2004 17.02 17.14 16.89 16.91 5,122,843 -0.05(-0.30%)
Dec 30, 2004 16.92 17.06 16.84 16.96 3,889,575 +0.04(+0.25%)
Dec 29, 2004 16.70 16.92 16.68 16.92 3,536,978 +0.20(+1.21%)
Dec 28, 2004 16.55 16.76 16.43 16.71 5,678,564 +0.21(+1.28%)
Dec 27, 2004 16.56 16.69 16.50 16.50 4,858,572 +0.02(+0.12%)
Dec 23, 2004 16.49 16.62 16.42 16.48 4,621,008 -0.02(-0.10%)
Dec 22, 2004 16.42 16.72 16.30 16.50 7,117,768 +0.15(+0.94%)
Dec 21, 2004 16.16 16.41 16.14 16.35 4,316,205 +0.18(+1.11%)
Dec 20, 2004 16.22 16.34 16.02 16.17 6,420,540 +0.08(+0.48%)
Dec 17, 2004 16.30 16.45 16.08 16.09 11,258,964 -0.41(-2.50%)
Dec 16, 2004 16.75 16.77 16.50 16.50 9,005,156 -0.24(-1.46%)
Dec 15, 2004 16.58 16.99 16.45 16.75 19,773,530 +0.80(+5.03%)
Dec 14, 2004 16.02 16.05 15.88 15.95 10,065,055 -0.01(-0.09%)
Dec 13, 2004 16.33 16.36 15.94 15.96 9,346,742 -0.21(-1.28%)
Dec 10, 2004 16.42 16.59 16.09 16.17 7,836,784 -0.31(-1.90%)
Dec 09, 2004 16.25 16.51 16.15 16.48 7,295,589 +0.23(+1.42%)
Dec 08, 2004 15.85 16.29 15.85 16.25 7,777,979 +0.36(+2.26%)
Dec 07, 2004 16.05 16.08 15.79 15.89 8,286,374 -0.15(-0.96%)
Dec 06, 2004 16.03 16.23 15.96 16.05 8,390,162 -0.13(-0.79%)
Dec 03, 2004 16.22 16.29 16.05 16.17 7,565,015 -0.11(-0.70%)
Dec 02, 2004 15.94 16.44 15.65 16.29 14,490,437 +0.08(+0.51%)
Dec 01, 2004 16.16 16.56 16.15 16.21 9,997,815 +0.16(+1.01%)
Nov 30, 2004 16.40 16.51 16.00 16.04 9,957,519 -0.40(-2.42%)
Nov 29, 2004 16.77 16.99 16.30 16.44 13,615,153 -0.32(-1.93%)
Nov 26, 2004 16.81 16.96 16.73 16.77 2,913,315 -0.04(-0.25%)
Nov 24, 2004 16.82 16.83 16.45 16.81 9,623,196 -0.01(-0.05%)
Nov 23, 2004 16.80 17.03 16.79 16.82 6,621,087 +0.03(+0.17%)
Nov 22, 2004 17.20 17.20 16.79 16.79 8,577,823 -0.38(-2.24%)
Nov 19, 2004 17.50 17.53 17.15 17.17 7,063,883 -0.47(-2.66%)
Nov 18, 2004 17.41 17.70 17.22 17.64 6,716,440 +0.22(+1.24%)
Nov 17, 2004 17.32 17.68 17.27 17.43 9,232,411 +0.19(+1.09%)
Nov 16, 2004 17.34 17.43 17.20 17.24 7,594,066 -0.30(-1.72%)
Nov 15, 2004 17.13 17.64 17.07 17.54 7,231,161 +0.54(+3.20%)
Nov 12, 2004 17.12 17.19 16.98 17.00 6,543,305 -0.02(-0.10%)
Nov 11, 2004 17.02 17.15 16.90 17.01 4,979,228 +0.03(+0.15%)
Nov 10, 2004 16.94 17.18 16.88 16.99 7,290,669 +0.05(+0.27%)
Nov 09, 2004 17.04 17.39 16.79 16.94 12,720,424 -0.40(-2.33%)
Nov 08, 2004 17.48 17.50 17.32 17.35 5,063,804 -0.12(-0.70%)
Nov 05, 2004 17.60 17.69 17.39 17.47 10,197,659 -0.13(-0.74%)
Nov 04, 2004 17.04 17.63 16.99 17.60 9,553,145 +0.57(+3.34%)
Nov 03, 2004 17.07 17.16 16.90 17.03 8,478,018 +0.20(+1.17%)
Nov 02, 2004 17.07 17.09 16.82 16.83 6,099,337 -0.16(-0.92%)
Nov 01, 2004 16.86 17.09 16.72 16.99 5,336,510 +0.14(+0.83%)
Oct 29, 2004 16.89 17.04 16.75 16.85 6,342,055 -0.07(-0.40%)
Oct 28, 2004 16.75 16.98 16.74 16.92 5,552,051 +0.07(+0.41%)
Oct 27, 2004 16.49 16.97 16.46 16.85 8,380,790 +0.32(+1.96%)
Oct 26, 2004 16.20 16.55 16.18 16.53 5,706,678 +0.32(+2.00%)
Oct 25, 2004 16.15 16.26 15.97 16.20 6,171,262 +0.01(+0.07%)
Oct 22, 2004 16.25 16.30 16.04 16.19 6,105,663 -0.06(-0.35%)
Oct 21, 2004 15.90 16.30 15.74 16.25 8,658,885 +0.35(+2.22%)
Oct 20, 2004 16.02 16.10 15.84 15.90 5,734,089 -0.18(-1.15%)
Oct 19, 2004 16.35 16.52 16.05 16.08 7,647,951 -0.26(-1.60%)
Oct 18, 2004 16.03 16.36 16.01 16.34 7,226,241 +0.21(+1.31%)
Oct 15, 2004 15.88 16.16 15.82 16.13 7,084,265 +0.34(+2.13%)
Oct 14, 2004 15.85 15.99 15.76 15.80 9,432,255 +0.10(+0.63%)
Oct 13, 2004 15.75 15.87 15.55 15.70 7,174,464 +0.05(+0.31%)
Oct 12, 2004 15.51 15.71 15.47 15.65 4,132,058 -0.03(-0.18%)
Oct 11, 2004 15.48 15.69 15.44 15.68 3,888,403 +0.24(+1.53%)
Oct 08, 2004 15.65 15.80 15.29 15.44 7,241,469 -0.21(-1.33%)
Oct 07, 2004 15.65 15.95 15.64 15.65 7,419,525 -0.01(-0.04%)
Oct 06, 2004 15.55 15.69 15.47 15.65 3,711,988 +0.10(+0.64%)
Oct 05, 2004 15.69 15.70 15.51 15.55 3,651,543 -0.09(-0.56%)
Oct 04, 2004 15.68 15.96 15.64 15.64 7,565,249 +0.07(+0.42%)
Oct 01, 2004 15.57 15.80 15.51 15.58 6,459,431 +0.14(+0.92%)
Sep 30, 2004 15.51 15.63 15.39 15.43 7,546,507 -0.22(-1.38%)
Sep 29, 2004 15.23 15.66 15.20 15.65 8,735,964 +0.42(+2.78%)
Sep 28, 2004 15.28 15.28 14.99 15.23 4,730,419 +0.03(+0.21%)
Sep 27, 2004 15.17 15.33 15.16 15.20 3,519,173 -0.07(-0.48%)
Sep 24, 2004 15.26 15.39 15.25 15.27 5,351,738 +0.01(+0.04%)
Sep 23, 2004 15.10 15.39 15.04 15.26 7,898,400 +0.05(+0.30%)
Sep 22, 2004 15.31 15.38 15.20 15.22 7,078,408 -0.16(-1.05%)
Sep 21, 2004 15.27 15.49 15.22 15.38 6,171,262 +0.16(+1.07%)
Sep 20, 2004 15.12 15.25 15.03 15.22 7,388,131 +0.03(+0.19%)
Sep 17, 2004 15.26 15.32 15.12 15.19 6,616,635 -0.07(-0.47%)
Sep 16, 2004 15.08 15.43 15.06 15.26 10,535,496 +0.29(+1.94%)
Sep 15, 2004 14.58 15.13 14.58 14.97 21,567,204 +0.66(+4.61%)
Sep 14, 2004 14.48 14.48 14.26 14.31 13,210,077 -0.17(-1.20%)
Sep 13, 2004 14.40 14.59 14.40 14.48 8,359,002 +0.13(+0.89%)
Sep 10, 2004 14.00 14.48 13.99 14.36 11,545,258 +0.42(+3.02%)
Sep 09, 2004 14.04 14.10 13.80 13.93 6,826,085 -0.02(-0.16%)
Sep 08, 2004 14.10 14.35 13.93 13.96 7,894,418 -0.14(-1.01%)
Sep 07, 2004 14.11 14.30 14.01 14.10 7,875,675 +0.14(+1.00%)
Sep 03, 2004 13.90 14.08 13.84 13.96 7,054,980 +0.02(+0.12%)
Sep 02, 2004 13.66 14.06 13.60 13.94 14,351,272 +0.64(+4.81%)
Sep 01, 2004 13.15 13.32 13.05 13.30 13,266,071 +0.07(+0.49%)
Aug 31, 2004 13.59 13.62 13.07 13.24 17,252,874 -0.34(-2.49%)
Aug 30, 2004 13.78 13.78 13.45 13.58 8,810,701 -0.20(-1.49%)
Aug 27, 2004 13.66 13.80 13.37 13.78 17,236,006 -0.30(-2.16%)
Aug 26, 2004 13.96 14.13 13.91 14.09 6,497,151 +0.09(+0.63%)
Aug 25, 2004 13.90 14.04 13.80 14.00 5,982,898 +0.10(+0.72%)
Aug 24, 2004 13.89 14.03 13.80 13.90 5,012,730 +0.07(+0.49%)
Aug 23, 2004 13.83 13.93 13.69 13.83 4,516,283 -0.04(-0.27%)
Aug 20, 2004 13.72 13.93 13.71 13.87 8,292,934 +0.07(+0.52%)
Aug 19, 2004 13.64 13.89 13.49 13.80 10,549,085 +0.19(+1.38%)
Aug 18, 2004 13.45 13.75 13.39 13.61 9,076,613 +0.15(+1.08%)
Aug 17, 2004 13.59 13.87 13.44 13.46 14,324,095 +0.23(+1.76%)
Aug 16, 2004 12.73 13.26 12.73 13.23 11,956,426 +0.53(+4.21%)
Aug 13, 2004 12.60 12.70 12.48 12.69 6,377,666 +0.10(+0.77%)
Aug 12, 2004 12.69 12.87 12.59 12.60 8,631,942 -0.09(-0.74%)
Aug 11, 2004 12.79 12.79 12.53 12.69 10,767,671 -0.16(-1.22%)
Aug 10, 2004 12.78 13.00 12.71 12.85 22,102,542 +0.09(+0.74%)
Aug 09, 2004 12.75 12.93 12.75 12.75 4,516,283 -0.02(-0.13%)
Aug 06, 2004 12.78 12.90 12.67 12.77 9,775,246 -0.22(-1.66%)
Aug 05, 2004 13.26 13.33 12.89 12.99 10,829,053 -0.29(-2.21%)
Aug 04, 2004 13.24 13.28 12.98 13.28 10,741,666 -0.09(-0.70%)
Aug 03, 2004 13.66 13.69 13.37 13.37 10,845,453 -0.43(-3.11%)
Aug 02, 2004 13.68 13.89 13.59 13.80 8,174,152 +0.10(+0.73%)
Jul 30, 2004 13.50 13.79 13.41 13.70 5,742,758 +0.15(+1.07%)
Jul 29, 2004 13.52 13.68 13.45 13.56 5,085,827 +0.20(+1.47%)
Jul 28, 2004 13.47 13.59 13.12 13.36 6,675,675 -0.13(-0.93%)
Jul 27, 2004 13.12 13.57 13.12 13.49 7,196,018 +0.38(+2.93%)
Jul 26, 2004 13.37 13.42 12.99 13.10 7,902,618 -0.30(-2.25%)
Jul 23, 2004 13.43 13.59 13.32 13.41 5,016,947 -0.16(-1.20%)
Jul 22, 2004 13.55 13.57 13.27 13.57 8,165,718 +0.02(+0.13%)
Jul 21, 2004 13.85 13.90 13.40 13.55 8,435,379 -0.20(-1.43%)
Jul 20, 2004 14.16 14.16 13.38 13.75 9,388,678 +0.57(+4.32%)
Jul 19, 2004 13.60 13.64 13.10 13.18 12,105,430 -0.36(-2.65%)
Jul 16, 2004 14.01 14.04 13.52 13.54 7,983,211 -0.38(-2.70%)
Jul 15, 2004 14.04 14.06 13.85 13.91 5,596,565 -0.08(-0.59%)
Jul 14, 2004 14.03 14.11 13.89 13.99 6,331,044 -0.09(-0.65%)
Jul 13, 2004 13.97 14.21 13.95 14.09 5,977,744 +0.12(+0.84%)
Jul 12, 2004 13.91 14.03 13.76 13.97 5,047,404 +0.07(+0.53%)
Jul 09, 2004 13.87 14.00 13.81 13.89 4,666,928 +0.02(+0.14%)
Jul 08, 2004 14.23 14.24 13.83 13.87 8,418,042 -0.40(-2.79%)
Jul 07, 2004 14.02 14.32 13.94 14.27 9,847,874 +0.34(+2.45%)
Jul 06, 2004 14.02 14.07 13.81 13.93 8,071,536 -0.08(-0.59%)
Jul 02, 2004 14.20 14.22 13.90 14.01 8,623,977 -0.14(-0.99%)
Jul 01, 2004 14.52 14.53 13.99 14.15 11,388,991 -0.28(-1.97%)
Jun 30, 2004 14.46 14.48 14.25 14.44 8,296,214 +0.01(+0.08%)
Jun 29, 2004 14.64 14.64 14.42 14.43 7,762,047 -0.29(-1.99%)
Jun 28, 2004 14.98 14.99 14.70 14.72 5,153,300 -0.20(-1.32%)
Jun 25, 2004 14.95 15.16 14.84 14.92 6,786,491 -0.05(-0.34%)
Jun 24, 2004 14.75 15.17 14.73 14.97 7,869,115 +0.24(+1.66%)
Jun 23, 2004 14.60 14.77 14.48 14.72 5,433,035 +0.13(+0.86%)
Jun 22, 2004 14.57 14.66 14.37 14.60 8,010,154 +0.03(+0.20%)
Jun 21, 2004 14.70 14.80 14.57 14.57 4,762,984 -0.09(-0.62%)
Jun 18, 2004 14.79 14.79 14.60 14.66 6,443,265 -0.12(-0.83%)
Jun 17, 2004 14.70 14.94 14.65 14.78 7,065,288 -0.03(-0.17%)
Jun 16, 2004 14.85 14.86 14.61 14.81 13,871,459 -0.30(-1.96%)
Jun 15, 2004 15.15 15.28 14.95 15.10 6,376,260 +0.01(+0.06%)
Jun 14, 2004 15.23 15.25 14.93 15.10 4,822,492 -0.13(-0.84%)
Jun 10, 2004 15.38 15.43 15.14 15.22 3,202,187 -0.04(-0.24%)
Jun 09, 2004 15.18 15.55 15.18 15.26 8,411,482 +0.02(+0.15%)
Jun 08, 2004 15.08 15.29 15.00 15.24 4,916,205 +0.14(+0.94%)
Jun 07, 2004 14.94 15.12 14.93 15.10 5,681,141 +0.21(+1.43%)
Jun 04, 2004 15.02 15.07 14.88 14.88 6,200,313 +0.08(+0.56%)
Jun 03, 2004 14.93 15.13 14.75 14.80 12,495,512 -0.42(-2.73%)
Jun 02, 2004 15.24 15.26 15.07 15.22 6,361,735 +0.04(+0.26%)
Jun 01, 2004 15.08 15.36 15.06 15.18 8,221,712 +0.16(+1.08%)
May 28, 2004 15.21 15.21 14.99 15.01 8,675,285 -0.18(-1.18%)
May 27, 2004 15.44 15.50 15.19 15.19 8,709,725 -0.13(-0.82%)
May 26, 2004 15.26 15.45 15.18 15.32 8,873,723 +0.06(+0.37%)
May 25, 2004 14.63 15.33 14.60 15.26 9,781,806 +0.60(+4.12%)
May 24, 2004 14.62 14.79 14.48 14.66 5,034,987 +0.09(+0.63%)
May 21, 2004 14.55 14.68 14.38 14.57 5,612,028 +0.01(+0.10%)
May 20, 2004 14.60 14.77 14.53 14.55 5,213,043 -0.02(-0.14%)
May 19, 2004 14.77 14.99 14.57 14.57 6,053,886 -0.08(-0.56%)
May 18, 2004 14.34 14.78 14.34 14.65 9,735,652 +0.45(+3.19%)
May 17, 2004 14.37 14.43 13.95 14.20 11,280,986 -0.37(-2.52%)
May 14, 2004 14.64 14.81 14.52 14.57 8,836,003 -0.15(-1.04%)
May 13, 2004 14.76 14.98 14.46 14.72 6,816,479 -0.07(-0.48%)
May 12, 2004 14.77 14.80 14.40 14.79 11,322,455 -0.04(-0.25%)
May 11, 2004 14.84 14.85 14.76 14.83 8,938,385 +0.36(+2.50%)
May 10, 2004 14.61 14.65 14.35 14.47 10,194,379 -0.36(-2.40%)
May 07, 2004 15.12 15.33 14.82 14.83 7,022,180 -0.37(-2.43%)
May 06, 2004 15.32 15.42 15.12 15.20 7,810,310 -0.26(-1.68%)
May 05, 2004 15.25 15.51 15.23 15.45 6,394,535 +0.20(+1.34%)
May 04, 2004 15.33 15.37 15.04 15.25 10,049,592 -0.09(-0.61%)
May 03, 2004 15.44 15.65 15.26 15.34 6,683,875 -0.09(-0.61%)
Apr 30, 2004 15.42 15.59 15.10 15.44 9,941,353 +0.02(+0.13%)
Apr 29, 2004 15.61 15.75 15.29 15.42 8,868,100 -0.13(-0.84%)
Apr 28, 2004 15.79 15.82 15.42 15.55 7,823,195 -0.31(-1.97%)
Apr 27, 2004 15.64 16.01 15.59 15.86 9,700,275 +0.27(+1.73%)
Apr 26, 2004 15.76 15.82 15.54 15.59 6,120,657 -0.20(-1.28%)
Apr 23, 2004 15.60 15.86 15.58 15.79 7,901,680 +0.16(+1.00%)
Apr 22, 2004 15.16 15.64 15.15 15.64 9,408,358 +0.43(+2.83%)
Apr 21, 2004 15.02 15.29 14.97 15.21 6,427,568 +0.18(+1.21%)
Apr 20, 2004 15.20 15.39 15.02 15.02 6,919,798 -0.06(-0.38%)
Apr 19, 2004 14.94 15.17 14.86 15.08 6,359,158 +0.00(+0.00%)
Apr 16, 2004 14.88 15.13 14.54 15.08 10,068,335 +0.38(+2.61%)
Apr 15, 2004 14.63 14.79 14.62 14.70 5,942,367 +0.01(+0.10%)
Apr 14, 2004 14.50 14.73 14.31 14.68 7,121,751 +0.15(+1.00%)
Apr 13, 2004 14.92 14.98 14.52 14.54 9,245,062 -0.38(-2.54%)
Apr 12, 2004 14.95 15.01 14.85 14.92 4,137,681 -0.01(-0.08%)
Apr 08, 2004 15.18 15.18 14.83 14.93 6,802,656 -0.03(-0.17%)
Apr 07, 2004 15.20 15.20 14.89 14.95 9,496,683 -0.26(-1.72%)
Apr 06, 2004 15.33 15.45 15.19 15.22 7,219,915 -0.18(-1.16%)
Apr 05, 2004 15.31 15.40 15.21 15.39 9,259,120 +0.05(+0.33%)
Apr 02, 2004 15.17 15.40 14.87 15.34 16,971,264 +0.46(+3.10%)
Apr 01, 2004 14.72 14.94 14.65 14.88 12,772,670 +0.17(+1.12%)
Mar 31, 2004 14.61 14.92 14.51 14.72 34,325,816 +0.94(+6.86%)
Mar 30, 2004 13.79 13.87 13.66 13.77 8,573,840 +0.03(+0.23%)
Mar 29, 2004 13.94 13.99 13.68 13.74 7,105,819 +0.03(+0.21%)
Mar 26, 2004 13.96 14.04 13.66 13.71 8,424,133 -0.10(-0.70%)
Mar 25, 2004 13.33 13.89 13.31 13.81 13,200,706 +0.59(+4.50%)
Mar 24, 2004 13.24 13.35 13.10 13.21 8,533,543 +0.24(+1.82%)
Mar 23, 2004 13.23 13.30 12.90 12.98 9,112,927 -0.08(-0.63%)
Mar 22, 2004 13.37 13.37 12.85 13.06 10,030,849 -0.38(-2.82%)
Mar 19, 2004 13.59 13.64 13.41 13.44 8,419,213 -0.14(-1.03%)
Mar 18, 2004 13.66 13.80 13.41 13.58 8,141,587 -0.15(-1.06%)
Mar 17, 2004 13.58 13.86 13.57 13.72 5,888,951 +0.21(+1.58%)
Mar 16, 2004 13.69 13.74 13.40 13.51 7,658,963 +0.00(+0.00%)
Mar 15, 2004 13.96 13.96 13.51 13.51 8,237,877 -0.52(-3.69%)
Mar 12, 2004 13.59 14.03 13.56 14.03 10,372,435 +0.58(+4.34%)
Mar 11, 2004 13.80 13.91 13.45 13.45 16,220,386 -0.36(-2.58%)
Mar 10, 2004 14.43 14.44 13.80 13.80 19,632,022 -0.61(-4.23%)
Mar 09, 2004 14.65 14.65 14.37 14.41 7,582,118 -0.24(-1.63%)
Mar 08, 2004 15.05 15.15 14.62 14.65 7,653,574 -0.43(-2.87%)
Mar 05, 2004 15.08 15.19 14.83 15.08 11,542,681 +0.12(+0.82%)
Mar 04, 2004 15.27 15.29 14.93 14.96 10,906,836 -0.50(-3.20%)
Mar 03, 2004 15.34 15.54 15.31 15.45 6,345,804 +0.07(+0.44%)
Mar 02, 2004 15.42 15.56 15.19 15.39 6,642,172 -0.03(-0.22%)
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.