Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 29.00 29.64 28.89 29.60 8,887,784 +0.57(+1.95%)
Aug 30, 2005 28.69 29.08 28.30 29.03 8,800,669 +0.25(+0.86%)
Aug 29, 2005 28.56 29.00 27.99 28.78 8,480,712 +0.21(+0.74%)
Aug 26, 2005 29.04 29.16 28.29 28.57 5,159,890 -0.46(-1.58%)
Aug 25, 2005 28.32 29.13 28.32 29.03 8,808,076 +0.81(+2.88%)
Aug 24, 2005 29.18 29.21 28.13 28.22 11,158,238 -0.95(-3.26%)
Aug 23, 2005 29.47 29.61 28.97 29.17 7,376,723 -0.30(-1.01%)
Aug 22, 2005 29.67 29.91 29.18 29.47 6,909,267 -0.12(-0.42%)
Aug 19, 2005 30.31 30.32 29.55 29.59 7,951,744 -0.65(-2.16%)
Aug 18, 2005 30.33 30.39 29.87 30.24 6,101,082 -0.24(-0.79%)
Aug 17, 2005 30.44 30.88 30.44 30.49 4,906,436 -0.01(-0.02%)
Aug 16, 2005 31.30 31.33 30.45 30.49 6,638,262 -0.90(-2.87%)
Aug 15, 2005 30.82 31.59 30.59 31.39 6,789,787 +0.58(+1.89%)
Aug 12, 2005 30.17 30.90 29.72 30.81 6,577,716 +0.58(+1.91%)
Aug 11, 2005 30.57 30.78 30.01 30.23 8,247,225 -0.34(-1.12%)
Aug 10, 2005 31.11 31.42 30.47 30.57 5,795,939 -0.35(-1.14%)
Aug 09, 2005 30.74 31.28 30.73 30.93 6,569,665 +0.30(+0.99%)
Aug 08, 2005 31.52 31.85 30.55 30.62 5,870,816 -0.68(-2.16%)
Aug 05, 2005 31.81 31.98 31.16 31.30 4,762,319 -0.52(-1.62%)
Aug 04, 2005 32.21 32.21 31.55 31.81 5,150,550 +10.34(+48.12%)
Aug 03, 2005 21.31 21.56 21.29 21.48 3,915,569 +0.17(+0.82%)
Aug 02, 2005 21.44 21.47 21.27 21.31 5,552,471 -0.14(-0.63%)
Aug 01, 2005 21.27 21.51 21.26 21.44 6,045,450 +0.30(+1.41%)
Jul 29, 2005 21.58 21.69 21.11 21.14 6,938,415 -0.52(-2.38%)
Jul 28, 2005 21.51 22.01 21.48 21.66 13,703,165 +0.16(+0.74%)
Jul 27, 2005 20.81 21.53 20.76 21.50 12,029,067 +0.83(+4.01%)
Jul 26, 2005 20.42 20.70 20.30 20.67 5,866,470 +0.35(+1.74%)
Jul 25, 2005 20.70 20.88 20.29 20.32 6,466,692 -0.36(-1.74%)
Jul 22, 2005 20.39 20.73 20.33 20.68 4,775,203 +0.29(+1.41%)
Jul 21, 2005 20.80 20.84 20.25 20.39 8,019,539 -0.53(-2.53%)
Jul 20, 2005 20.95 21.00 20.77 20.92 5,997,142 -0.16(-0.77%)
Jul 19, 2005 20.91 21.14 20.78 21.08 7,442,263 +0.18(+0.86%)
Jul 18, 2005 20.85 21.10 20.78 20.90 5,680,969 -0.04(-0.21%)
Jul 15, 2005 20.70 20.95 20.51 20.95 6,089,651 +0.25(+1.19%)
Jul 14, 2005 20.71 20.97 20.54 20.70 6,820,303 +0.17(+0.81%)
Jul 13, 2005 20.59 20.69 20.43 20.54 8,461,311 -0.08(-0.39%)
Jul 12, 2005 20.32 20.87 20.32 20.62 15,513,733 +0.30(+1.45%)
Jul 11, 2005 20.02 20.34 20.02 20.32 7,626,315 +0.23(+1.17%)
Jul 08, 2005 19.48 20.11 19.38 20.09 7,248,550 +0.61(+3.12%)
Jul 07, 2005 19.39 19.72 19.33 19.48 5,736,282 -0.06(-0.31%)
Jul 06, 2005 19.47 19.61 19.42 19.54 6,524,419 +0.01(+0.04%)
Jul 05, 2005 18.96 19.57 18.91 19.53 6,054,145 +0.55(+2.88%)
Jul 01, 2005 18.93 19.02 18.88 18.98 3,659,056 +0.06(+0.34%)
Jun 30, 2005 19.16 19.29 18.88 18.92 6,688,182 -0.17(-0.87%)
Jun 29, 2005 19.14 19.18 18.95 19.09 8,120,018 -0.01(-0.03%)
Jun 28, 2005 18.59 19.15 18.58 19.09 6,903,634 +0.41(+2.19%)
Jun 27, 2005 18.63 18.87 18.62 18.68 5,987,481 -0.05(-0.27%)
Jun 24, 2005 18.83 18.95 18.63 18.73 7,305,070 -0.05(-0.25%)
Jun 23, 2005 19.14 19.42 18.77 18.78 12,976,861 -0.13(-0.70%)
Jun 22, 2005 18.87 18.98 18.77 18.91 5,552,954 +0.07(+0.40%)
Jun 21, 2005 18.85 18.93 18.74 18.84 6,258,728 +0.01(+0.04%)
Jun 20, 2005 18.78 18.90 18.72 18.83 8,621,451 -0.03(-0.18%)
Jun 17, 2005 18.92 19.16 18.72 18.86 11,274,019 -0.04(-0.19%)
Jun 16, 2005 18.96 19.09 18.80 18.90 14,830,422 -0.23(-1.21%)
Jun 15, 2005 18.69 19.17 18.46 19.13 24,438,072 +0.42(+2.23%)
Jun 14, 2005 17.60 18.78 17.59 18.71 64,928,508 +2.40(+14.68%)
Jun 13, 2005 16.16 16.37 16.11 16.32 7,876,790 +0.05(+0.29%)
Jun 10, 2005 16.23 16.32 16.10 16.27 6,023,228 +0.06(+0.34%)
Jun 09, 2005 16.01 16.34 15.93 16.22 6,053,662 +0.14(+0.86%)
Jun 08, 2005 16.28 16.28 16.01 16.08 7,179,228 -0.20(-1.22%)
Jun 07, 2005 16.13 16.51 16.05 16.28 9,752,573 +0.41(+2.59%)
Jun 06, 2005 15.75 15.99 15.73 15.87 4,403,476 +0.18(+1.13%)
Jun 03, 2005 15.79 15.95 15.67 15.69 5,559,717 -0.10(-0.65%)
Jun 02, 2005 15.68 15.88 15.62 15.79 8,492,953 +0.25(+1.62%)
Jun 01, 2005 15.46 15.59 15.37 15.54 9,855,226 +0.52(+3.44%)
May 31, 2005 15.14 15.14 14.99 15.02 2,646,771 -0.12(-0.77%)
May 27, 2005 15.13 15.21 15.11 15.14 2,241,471 -0.01(-0.04%)
May 26, 2005 14.97 15.23 14.97 15.14 3,508,337 +0.20(+1.33%)
May 25, 2005 15.07 15.13 14.91 14.95 2,380,838 -0.12(-0.82%)
May 24, 2005 15.03 15.15 15.01 15.07 3,469,932 -0.05(-0.33%)
May 23, 2005 15.00 15.21 14.96 15.12 3,376,457 +0.12(+0.77%)
May 20, 2005 15.01 15.14 14.91 15.00 3,643,115 +0.05(+0.31%)
May 19, 2005 15.04 15.11 14.88 14.96 7,221,256 -0.09(-0.57%)
May 18, 2005 14.88 15.18 14.85 15.04 13,927,071 +0.38(+2.62%)
May 17, 2005 14.18 14.69 14.17 14.66 7,628,247 +0.39(+2.71%)
May 16, 2005 13.83 14.28 13.80 14.27 4,776,410 +0.44(+3.21%)
May 13, 2005 14.00 14.00 13.70 13.83 8,273,395 -0.17(-1.24%)
May 12, 2005 14.32 14.40 13.99 14.00 9,450,167 -0.32(-2.22%)
May 11, 2005 14.37 14.43 14.17 14.32 6,231,193 -0.05(-0.36%)
May 10, 2005 14.23 14.49 14.21 14.37 5,328,083 +0.01(+0.08%)
May 09, 2005 14.20 14.36 14.11 14.36 5,558,268 +0.14(+0.97%)
May 06, 2005 14.27 14.35 14.21 14.22 5,329,773 +0.00(+0.00%)
May 05, 2005 14.23 14.42 14.17 14.22 5,697,394 +0.03(+0.21%)
May 04, 2005 14.01 14.23 13.89 14.19 7,258,453 +0.20(+1.42%)
May 03, 2005 13.94 14.05 13.86 13.99 4,428,837 +0.07(+0.48%)
May 02, 2005 13.96 14.13 13.85 13.93 4,538,737 +0.03(+0.24%)
Apr 29, 2005 14.01 14.17 13.66 13.89 8,853,569 +0.22(+1.59%)
Apr 28, 2005 13.86 14.10 13.57 13.68 8,076,058 -0.19(-1.33%)
Apr 27, 2005 13.87 14.01 13.69 13.86 10,773,070 +0.28(+2.07%)
Apr 26, 2005 13.54 13.70 13.52 13.58 7,214,010 -0.05(-0.34%)
Apr 25, 2005 13.48 13.73 13.43 13.63 4,508,062 +0.19(+1.42%)
Apr 22, 2005 13.52 13.62 13.36 13.44 6,588,427 -0.08(-0.59%)
Apr 21, 2005 13.57 13.60 13.39 13.52 6,300,755 +0.14(+1.03%)
Apr 20, 2005 13.58 13.63 13.36 13.38 5,834,346 -0.20(-1.48%)
Apr 19, 2005 13.58 13.63 13.39 13.58 6,934,068 +0.00(+0.02%)
Apr 18, 2005 13.37 13.62 13.22 13.58 9,786,388 +0.14(+1.01%)
Apr 15, 2005 13.60 13.65 13.33 13.44 12,357,800 -0.24(-1.77%)
Apr 14, 2005 13.68 13.84 13.66 13.68 8,735,457 -0.35(-2.50%)
Apr 13, 2005 14.13 14.22 13.99 14.04 6,366,454 -0.18(-1.30%)
Apr 12, 2005 14.03 14.30 13.91 14.22 8,087,169 +0.13(+0.94%)
Apr 11, 2005 13.92 14.14 13.91 14.09 6,051,488 +0.17(+1.21%)
Apr 08, 2005 14.13 14.17 13.89 13.92 5,162,388 -0.20(-1.39%)
Apr 07, 2005 14.04 14.15 13.88 14.12 9,251,140 +0.04(+0.25%)
Apr 06, 2005 13.88 14.12 13.87 14.08 9,273,362 +0.20(+1.45%)
Apr 05, 2005 13.79 13.94 13.78 13.88 8,206,972 +0.11(+0.82%)
Apr 04, 2005 13.94 13.97 13.67 13.76 12,025,685 -0.20(-1.44%)
Apr 01, 2005 14.49 14.65 13.58 13.97 43,398,068 -0.94(-6.31%)
Mar 31, 2005 14.61 15.04 14.49 14.91 11,178,854 +0.19(+1.29%)
Mar 30, 2005 14.56 14.87 14.48 14.72 6,538,670 +0.26(+1.79%)
Mar 29, 2005 14.61 14.76 14.42 14.46 12,894,980 -0.15(-1.04%)
Mar 28, 2005 14.37 14.66 14.36 14.61 8,213,252 +0.33(+2.30%)
Mar 24, 2005 14.19 14.33 14.15 14.28 11,490,437 +0.10(+0.68%)
Mar 23, 2005 14.22 14.26 14.11 14.18 10,191,688 -0.03(-0.23%)
Mar 22, 2005 14.21 14.43 14.15 14.22 6,921,749 +0.04(+0.27%)
Mar 21, 2005 14.20 14.28 14.05 14.18 5,201,758 -0.02(-0.14%)
Mar 18, 2005 14.20 14.28 14.09 14.20 10,764,616 +0.00(+0.02%)
Mar 17, 2005 14.25 14.35 14.14 14.20 4,805,395 -0.06(-0.41%)
Mar 16, 2005 14.25 14.35 14.15 14.25 7,183,576 +0.01(+0.04%)
Mar 15, 2005 14.55 14.55 14.17 14.25 13,583,846 -0.36(-2.44%)
Mar 14, 2005 14.49 14.61 14.44 14.60 5,803,912 +0.18(+1.26%)
Mar 11, 2005 14.55 14.56 14.29 14.42 7,295,408 -0.09(-0.65%)
Mar 10, 2005 14.67 14.73 14.42 14.52 6,558,959 -0.15(-1.05%)
Mar 09, 2005 14.60 14.73 14.52 14.67 7,643,223 +0.04(+0.26%)
Mar 08, 2005 14.67 14.74 14.59 14.63 6,787,454 -0.14(-0.92%)
Mar 07, 2005 14.68 14.84 14.63 14.77 6,247,134 +0.08(+0.56%)
Mar 04, 2005 14.49 14.89 14.49 14.68 10,403,034 +0.22(+1.53%)
Mar 03, 2005 14.37 14.60 14.34 14.46 22,227,036 -0.42(-2.80%)
Mar 02, 2005 14.95 15.31 14.84 14.88 8,522,662 -0.16(-1.05%)
Mar 01, 2005 14.99 15.15 14.93 15.04 6,056,802 +0.13(+0.85%)
Feb 28, 2005 14.73 15.09 14.68 14.91 14,197,593 +0.64(+4.51%)
Feb 25, 2005 14.24 14.38 14.12 14.27 6,928,754 +0.08(+0.56%)
Feb 24, 2005 14.28 14.30 14.04 14.19 6,833,105 -0.11(-0.79%)
Feb 23, 2005 14.44 14.54 14.28 14.30 11,109,532 +0.01(+0.06%)
Feb 22, 2005 14.67 14.79 14.29 14.29 12,299,348 -0.57(-3.83%)
Feb 18, 2005 14.86 14.93 14.66 14.86 16,654,274 -0.30(-1.98%)
Feb 17, 2005 15.14 15.25 15.08 15.16 4,993,311 -0.04(-0.29%)
Feb 16, 2005 15.25 15.30 15.15 15.21 3,937,791 -0.11(-0.74%)
Feb 15, 2005 15.18 15.43 15.14 15.32 6,974,646 +0.23(+1.50%)
Feb 14, 2005 15.03 15.17 14.93 15.09 3,578,624 +0.09(+0.61%)
Feb 11, 2005 15.01 15.14 14.61 15.00 9,530,841 -0.01(-0.04%)
Feb 10, 2005 15.04 15.11 14.84 15.01 5,053,454 +0.02(+0.15%)
Feb 09, 2005 15.32 15.45 14.94 14.98 8,466,142 -0.31(-2.04%)
Feb 08, 2005 15.33 15.40 15.25 15.30 4,058,318 -0.04(-0.23%)
Feb 07, 2005 15.33 15.46 15.26 15.33 3,776,685 -0.10(-0.63%)
Feb 04, 2005 15.32 15.51 15.24 15.43 6,211,386 +0.16(+1.07%)
Feb 03, 2005 15.14 15.32 14.99 15.27 5,885,310 +0.11(+0.75%)
Feb 02, 2005 15.26 15.31 15.11 15.15 5,006,596 -0.12(-0.78%)
Feb 01, 2005 14.90 15.29 14.82 15.27 8,132,095 +0.43(+2.86%)
Jan 31, 2005 15.04 15.04 14.77 14.85 10,076,716 -0.03(-0.20%)
Jan 28, 2005 15.11 15.14 14.79 14.88 9,750,399 -0.26(-1.71%)
Jan 27, 2005 15.37 15.43 15.13 15.14 8,208,180 -0.23(-1.47%)
Jan 26, 2005 14.97 15.41 14.93 15.36 9,144,864 +0.45(+3.02%)
Jan 25, 2005 15.22 15.31 14.83 14.91 13,307,768 -0.31(-2.05%)
Jan 24, 2005 15.34 15.34 15.05 15.22 10,061,983 -0.18(-1.15%)
Jan 21, 2005 15.52 15.53 15.34 15.40 5,492,811 -0.04(-0.27%)
Jan 20, 2005 15.76 15.76 15.39 15.44 6,984,791 -0.39(-2.44%)
Jan 19, 2005 15.93 15.96 15.77 15.83 4,941,622 -0.10(-0.66%)
Jan 18, 2005 15.82 15.95 15.74 15.93 3,829,823 +0.09(+0.54%)
Jan 14, 2005 15.88 15.99 15.70 15.85 6,559,925 +0.22(+1.38%)
Jan 13, 2005 15.66 15.70 15.54 15.63 4,767,232 -0.02(-0.12%)
Jan 12, 2005 15.48 15.70 15.38 15.65 7,095,415 +0.14(+0.93%)
Jan 11, 2005 15.29 15.59 15.29 15.51 6,965,467 +0.07(+0.43%)
Jan 10, 2005 15.29 15.63 15.27 15.44 9,193,413 +0.22(+1.43%)
Jan 07, 2005 15.37 15.45 15.22 15.22 9,573,593 -0.09(-0.61%)
Jan 06, 2005 15.83 15.83 15.19 15.32 23,697,518 -0.70(-4.39%)
Jan 05, 2005 15.90 16.11 15.83 16.02 6,237,231 +0.10(+0.61%)
Jan 04, 2005 16.36 16.37 15.90 15.93 7,612,789 -0.44(-2.67%)
Jan 03, 2005 16.53 16.76 16.32 16.36 8,586,428 -0.04(-0.24%)
Dec 31, 2004 16.51 16.63 16.39 16.40 5,281,466 -0.05(-0.30%)
Dec 30, 2004 16.41 16.55 16.34 16.45 4,010,011 +0.04(+0.25%)
Dec 29, 2004 16.20 16.41 16.18 16.41 3,646,496 +0.20(+1.21%)
Dec 28, 2004 16.05 16.26 15.94 16.21 5,854,394 +0.20(+1.28%)
Dec 27, 2004 16.06 16.19 16.01 16.01 5,009,011 +0.02(+0.12%)
Dec 23, 2004 16.00 16.12 15.93 15.99 4,764,092 -0.02(-0.10%)
Dec 22, 2004 15.93 16.22 15.81 16.01 7,338,160 +0.15(+0.94%)
Dec 21, 2004 15.67 15.92 15.66 15.86 4,449,851 +0.17(+1.11%)
Dec 20, 2004 15.73 15.85 15.54 15.68 6,619,344 +0.07(+0.48%)
Dec 17, 2004 15.82 15.96 15.59 15.61 11,607,583 -0.40(-2.50%)
Dec 16, 2004 16.25 16.27 16.01 16.01 9,283,989 -0.24(-1.46%)
Dec 15, 2004 16.08 16.48 15.95 16.25 20,385,792 +0.78(+5.03%)
Dec 14, 2004 15.54 15.56 15.40 15.47 10,376,706 -0.01(-0.09%)
Dec 13, 2004 15.84 15.87 15.46 15.48 9,636,151 -0.20(-1.28%)
Dec 10, 2004 15.93 16.09 15.61 15.68 8,079,440 -0.30(-1.90%)
Dec 09, 2004 15.76 16.02 15.66 15.99 7,521,488 +0.22(+1.42%)
Dec 08, 2004 15.38 15.80 15.38 15.76 8,018,814 +0.35(+2.26%)
Dec 07, 2004 15.57 15.59 15.31 15.42 8,542,951 -0.15(-0.96%)
Dec 06, 2004 15.55 15.74 15.48 15.56 8,649,953 -0.12(-0.79%)
Dec 03, 2004 15.73 15.80 15.56 15.69 7,799,256 -0.11(-0.70%)
Dec 02, 2004 15.46 15.95 15.18 15.80 14,939,114 +0.08(+0.51%)
Dec 01, 2004 15.68 16.06 15.66 15.72 10,307,385 +0.16(+1.01%)
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%)
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.