Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 37.61 37.90 37.44 37.69 12,429,586 -0.11(-0.30%)
Feb 25, 2005 37.25 37.97 37.09 37.81 10,099,951 +0.48(+1.28%)
Feb 24, 2005 36.89 37.49 36.86 37.33 11,618,224 +0.38(+1.03%)
Feb 23, 2005 36.81 37.15 36.67 36.95 9,578,927 +0.43(+1.17%)
Feb 22, 2005 36.81 36.95 36.49 36.52 14,972,952 -0.44(-1.18%)
Feb 18, 2005 37.45 37.46 36.89 36.96 14,369,504 -0.50(-1.34%)
Feb 17, 2005 37.78 37.98 37.44 37.46 11,389,023 -0.33(-0.88%)
Feb 16, 2005 37.79 37.90 37.57 37.79 7,636,162 -0.23(-0.62%)
Feb 15, 2005 37.82 38.03 37.78 38.03 7,171,077 +0.10(+0.28%)
Feb 14, 2005 37.89 38.05 37.82 37.92 7,286,048 +0.09(+0.23%)
Feb 11, 2005 37.92 38.03 37.68 37.83 8,711,131 -0.09(-0.23%)
Feb 10, 2005 37.69 37.98 37.65 37.92 7,460,053 +0.40(+1.06%)
Feb 09, 2005 37.86 37.96 37.52 37.52 6,791,880 -0.36(-0.96%)
Feb 08, 2005 37.61 37.92 37.61 37.89 5,682,259 +0.20(+0.54%)
Feb 07, 2005 37.72 37.86 37.58 37.69 8,717,814 -0.20(-0.53%)
Feb 04, 2005 37.41 37.90 37.41 37.89 9,331,286 +0.40(+1.06%)
Feb 03, 2005 37.53 37.65 37.36 37.49 9,222,997 -0.27(-0.71%)
Feb 02, 2005 37.53 37.78 37.49 37.76 8,864,344 +0.04(+0.11%)
Feb 01, 2005 37.46 37.82 37.44 37.72 10,040,795 +0.25(+0.67%)
Jan 31, 2005 37.13 37.52 37.09 37.47 13,364,955 +0.54(+1.47%)
Jan 28, 2005 36.71 36.98 36.69 36.93 8,461,262 +0.14(+0.37%)
Jan 27, 2005 36.81 36.99 36.64 36.79 7,054,496 -0.19(-0.52%)
Jan 26, 2005 36.95 37.10 36.79 36.98 9,546,750 +0.15(+0.39%)
Jan 25, 2005 36.55 37.09 36.55 36.84 9,121,020 +0.30(+0.82%)
Jan 24, 2005 36.48 36.88 36.47 36.54 8,891,200 +0.11(+0.29%)
Jan 21, 2005 36.57 36.77 36.38 36.43 10,221,235 -0.18(-0.49%)
Jan 20, 2005 36.30 36.82 36.29 36.61 13,721,009 +0.27(+0.76%)
Jan 19, 2005 36.56 36.67 36.30 36.34 13,414,087 -0.61(-1.66%)
Jan 18, 2005 36.39 37.15 36.13 36.95 19,248,694 +0.68(+1.87%)
Jan 14, 2005 36.24 36.37 36.04 36.27 13,892,167 +0.32(+0.88%)
Jan 13, 2005 36.44 36.48 35.88 35.96 15,101,537 -0.45(-1.24%)
Jan 12, 2005 36.51 36.64 36.15 36.41 12,878,707 -0.10(-0.27%)
Jan 11, 2005 36.48 36.71 36.33 36.51 11,015,395 -0.09(-0.24%)
Jan 10, 2005 36.18 36.64 36.18 36.60 14,220,004 +0.45(+1.25%)
Jan 07, 2005 36.60 36.65 36.13 36.14 13,053,454 -0.40(-1.08%)
Jan 06, 2005 36.70 36.87 36.35 36.54 18,071,500 -0.06(-0.15%)
Jan 05, 2005 36.88 37.12 36.56 36.60 18,316,666 -0.43(-1.16%)
Jan 04, 2005 37.50 37.76 36.96 37.02 12,702,722 -0.52(-1.38%)
Jan 03, 2005 37.70 37.94 37.31 37.54 12,670,792 -0.43(-1.13%)
Dec 31, 2004 37.82 38.15 37.79 37.97 6,619,608 +0.02(+0.06%)
Dec 30, 2004 37.90 38.11 37.86 37.94 6,965,266 +0.08(+0.21%)
Dec 29, 2004 37.79 38.01 37.79 37.86 7,172,685 -0.09(-0.23%)
Dec 28, 2004 37.65 37.99 37.65 37.95 6,080,515 +0.25(+0.66%)
Dec 27, 2004 37.67 37.90 37.67 37.70 5,299,102 -0.03(-0.09%)
Dec 23, 2004 37.87 37.96 37.70 37.73 6,424,564 -0.08(-0.21%)
Dec 22, 2004 37.43 37.89 37.36 37.82 11,098,066 +0.40(+1.06%)
Dec 21, 2004 36.98 37.53 36.81 37.42 9,226,338 +0.64(+1.74%)
Dec 20, 2004 36.77 37.13 36.59 36.78 10,868,617 +0.26(+0.71%)
Dec 17, 2004 36.85 37.29 36.52 36.52 20,901,368 -0.72(-1.93%)
Dec 16, 2004 37.02 37.27 36.97 37.24 11,768,714 +0.13(+0.35%)
Dec 15, 2004 36.98 37.19 36.97 37.11 10,977,153 +0.08(+0.22%)
Dec 14, 2004 37.02 37.14 36.89 37.03 11,150,044 -0.11(-0.28%)
Dec 13, 2004 37.17 37.28 37.01 37.14 12,045,191 +0.06(+0.17%)
Dec 10, 2004 37.13 37.31 36.97 37.07 8,144,315 -0.26(-0.69%)
Dec 09, 2004 37.20 37.37 37.02 37.33 7,675,517 +0.07(+0.20%)
Dec 08, 2004 37.21 37.35 36.97 37.26 9,698,726 +0.21(+0.57%)
Dec 07, 2004 37.44 37.66 37.00 37.05 10,252,298 -0.53(-1.40%)
Dec 06, 2004 37.23 37.61 37.21 37.57 7,518,962 +0.15(+0.39%)
Dec 03, 2004 37.31 37.58 37.18 37.43 8,946,272 -0.08(-0.22%)
Dec 02, 2004 37.50 37.78 37.37 37.51 8,382,922 -0.14(-0.36%)
Dec 01, 2004 37.01 37.66 37.01 37.65 13,341,688 +0.26(+0.69%)
Nov 30, 2004 37.27 37.52 37.17 37.39 11,055,864 -0.06(-0.15%)
Nov 29, 2004 37.37 37.65 37.17 37.44 9,544,893 -0.11(-0.28%)
Nov 26, 2004 37.46 37.72 37.39 37.55 2,990,877 +0.01(+0.02%)
Nov 24, 2004 37.33 37.69 37.33 37.54 8,806,177 +0.05(+0.13%)
Nov 23, 2004 37.19 37.52 37.18 37.49 10,328,905 +0.11(+0.30%)
Nov 22, 2004 36.85 37.44 36.85 37.38 11,170,588 +0.33(+0.89%)
Nov 19, 2004 37.30 37.38 36.85 37.05 16,018,961 -0.45(-1.21%)
Nov 18, 2004 37.33 37.72 37.28 37.50 13,001,846 -0.15(-0.39%)
Nov 17, 2004 37.99 38.19 37.46 37.65 11,472,560 -0.15(-0.39%)
Nov 16, 2004 38.24 38.28 37.61 37.79 11,933,437 -0.45(-1.18%)
Nov 15, 2004 38.13 38.36 38.07 38.24 9,344,404 -0.09(-0.23%)
Nov 12, 2004 37.94 38.36 37.84 38.33 9,300,594 +0.27(+0.70%)
Nov 11, 2004 37.57 38.18 37.55 38.07 11,170,960 +0.71(+1.90%)
Nov 10, 2004 37.27 37.68 37.17 37.35 8,826,598 +0.24(+0.65%)
Nov 09, 2004 37.33 37.37 37.02 37.11 8,691,206 -0.03(-0.09%)
Nov 08, 2004 37.10 37.52 36.93 37.14 8,653,335 +0.02(+0.04%)
Nov 05, 2004 37.37 37.53 37.06 37.13 12,054,473 -0.24(-0.65%)
Nov 04, 2004 36.89 37.46 36.79 37.37 11,273,432 +0.49(+1.34%)
Nov 03, 2004 36.96 37.13 36.77 36.88 11,989,747 +0.38(+1.04%)
Nov 02, 2004 36.05 36.85 36.05 36.50 9,769,392 +0.05(+0.13%)
Nov 01, 2004 36.30 36.51 36.22 36.45 10,177,796 +0.26(+0.71%)
Oct 29, 2004 36.06 36.28 36.01 36.19 12,443,695 +0.22(+0.61%)
Oct 28, 2004 35.63 36.18 35.63 35.97 9,009,637 +0.13(+0.36%)
Oct 27, 2004 35.36 35.96 35.27 35.84 10,523,206 +0.40(+1.12%)
Oct 26, 2004 35.25 35.51 35.17 35.45 10,686,320 +0.20(+0.57%)
Oct 25, 2004 35.27 35.27 34.70 35.25 12,898,879 -0.15(-0.41%)
Oct 22, 2004 35.39 35.86 35.33 35.39 9,479,920 -0.09(-0.25%)
Oct 21, 2004 35.45 35.82 34.92 35.48 13,472,501 +0.15(+0.43%)
Oct 20, 2004 35.84 35.84 34.93 35.33 16,101,756 -0.52(-1.44%)
Oct 19, 2004 36.36 36.56 35.44 35.84 15,918,098 -0.50(-1.38%)
Oct 18, 2004 36.15 36.40 36.09 36.34 9,545,265 -0.01(-0.02%)
Oct 15, 2004 35.96 36.43 35.83 36.35 15,971,066 +0.64(+1.79%)
Oct 14, 2004 36.20 36.45 35.58 35.71 16,938,488 -0.65(-1.80%)
Oct 13, 2004 36.79 36.92 36.20 36.37 9,657,266 -0.42(-1.14%)
Oct 12, 2004 36.36 36.83 36.36 36.79 10,318,138 +0.10(+0.26%)
Oct 11, 2004 36.60 36.75 36.51 36.69 5,404,792 +0.22(+0.60%)
Oct 08, 2004 36.66 36.83 36.38 36.47 7,571,436 -0.23(-0.64%)
Oct 07, 2004 36.56 36.71 36.32 36.71 9,191,810 +0.15(+0.40%)
Oct 06, 2004 36.30 36.66 36.22 36.56 11,472,188 +0.43(+1.19%)
Oct 05, 2004 35.97 36.28 35.92 36.13 9,918,769 +0.30(+0.83%)
Oct 04, 2004 35.87 36.09 35.76 35.84 8,422,897 +0.15(+0.43%)
Oct 01, 2004 35.17 35.88 35.08 35.68 10,868,246 +0.67(+1.92%)
Sep 30, 2004 35.29 35.33 34.86 35.01 11,347,440 -0.21(-0.60%)
Sep 29, 2004 35.19 35.30 34.79 35.22 11,279,744 -0.07(-0.21%)
Sep 28, 2004 35.35 35.47 35.06 35.29 10,242,521 -0.11(-0.32%)
Sep 27, 2004 35.63 35.71 35.37 35.41 10,359,969 -0.13(-0.36%)
Sep 24, 2004 35.23 35.74 35.19 35.54 12,093,829 +0.33(+0.94%)
Sep 23, 2004 35.50 35.61 35.18 35.21 7,538,888 -0.28(-0.80%)
Sep 22, 2004 35.68 36.10 35.23 35.49 11,525,281 -0.61(-1.70%)
Sep 21, 2004 35.85 36.21 35.81 36.10 8,307,801 +0.25(+0.70%)
Sep 20, 2004 35.88 35.96 35.65 35.85 8,692,938 -0.23(-0.65%)
Sep 17, 2004 35.95 36.19 35.88 36.09 11,913,388 +0.26(+0.72%)
Sep 16, 2004 35.79 35.87 35.67 35.83 7,093,604 +0.14(+0.38%)
Sep 15, 2004 35.84 35.93 35.63 35.69 8,130,578 -0.15(-0.41%)
Sep 14, 2004 35.77 36.02 35.61 35.84 9,885,106 -0.11(-0.29%)
Sep 13, 2004 35.92 36.16 35.84 35.94 9,097,134 -0.10(-0.27%)
Sep 10, 2004 35.76 36.18 35.73 36.04 7,775,762 +0.19(+0.52%)
Sep 09, 2004 35.76 35.94 35.61 35.85 8,287,876 +0.21(+0.59%)
Sep 08, 2004 35.58 35.95 35.58 35.64 9,578,680 -0.13(-0.36%)
Sep 07, 2004 35.51 35.86 35.46 35.77 10,998,440 +0.53(+1.51%)
Sep 03, 2004 35.55 35.64 35.17 35.24 9,645,262 -0.19(-0.55%)
Sep 02, 2004 35.43 35.46 34.96 35.43 12,994,173 +0.16(+0.46%)
Sep 01, 2004 35.92 36.05 35.11 35.27 17,691,190 -1.07(-2.96%)
Aug 31, 2004 36.16 36.35 35.99 36.34 12,603,467 +0.33(+0.92%)
Aug 30, 2004 36.19 36.26 35.98 36.01 7,967,217 +18.03(+100.29%)
Aug 27, 2004 17.85 18.04 17.82 17.98 8,520,047 +0.16(+0.92%)
Aug 26, 2004 17.89 17.97 17.82 17.82 10,927,155 -0.10(-0.54%)
Aug 25, 2004 17.88 17.93 17.84 17.91 12,040,489 -0.00(-0.01%)
Aug 24, 2004 17.84 17.92 17.81 17.92 12,356,568 +0.08(+0.44%)
Aug 23, 2004 17.87 17.92 17.79 17.84 10,463,802 -0.04(-0.23%)
Aug 20, 2004 17.68 17.89 17.64 17.88 12,737,745 +0.17(+0.96%)
Aug 19, 2004 17.65 17.73 17.63 17.71 12,197,910 +0.04(+0.24%)
Aug 18, 2004 17.54 17.72 17.52 17.67 14,952,284 +0.12(+0.66%)
Aug 17, 2004 17.42 17.58 17.41 17.55 13,208,524 +0.16(+0.91%)
Aug 16, 2004 17.16 17.39 17.14 17.39 12,339,242 +0.23(+1.34%)
Aug 13, 2004 17.23 17.25 17.09 17.16 9,692,785 -0.07(-0.41%)
Aug 12, 2004 17.23 17.29 17.20 17.23 9,321,261 -0.04(-0.26%)
Aug 11, 2004 17.12 17.28 17.08 17.28 11,099,180 +0.11(+0.62%)
Aug 10, 2004 16.97 17.17 16.95 17.17 10,724,191 +0.22(+1.27%)
Aug 09, 2004 16.98 17.02 16.93 16.95 9,326,707 +0.00(+0.02%)
Aug 06, 2004 16.94 17.11 16.85 16.95 12,882,791 +0.00(+0.01%)
Aug 05, 2004 17.23 17.23 16.95 16.95 11,721,191 -0.24(-1.41%)
Aug 04, 2004 17.27 17.28 17.13 17.19 11,002,153 -0.14(-0.83%)
Aug 03, 2004 17.26 17.37 17.26 17.33 10,165,048 +0.03(+0.16%)
Aug 02, 2004 17.13 17.34 17.09 17.31 9,389,329 +0.13(+0.78%)
Jul 30, 2004 17.14 17.18 17.06 17.17 8,428,466 +0.01(+0.05%)
Jul 29, 2004 17.21 17.26 17.10 17.16 7,948,034 +0.01(+0.05%)
Jul 28, 2004 17.10 17.22 17.03 17.16 10,131,634 -0.01(-0.08%)
Jul 27, 2004 17.23 17.25 17.06 17.17 13,726,825 -0.05(-0.32%)
Jul 26, 2004 17.10 17.27 17.09 17.23 11,743,715 +0.08(+0.48%)
Jul 23, 2004 17.13 17.21 17.06 17.14 11,649,163 -0.00(-0.01%)
Jul 22, 2004 16.93 17.17 16.91 17.14 15,546,821 +0.19(+1.14%)
Jul 21, 2004 17.26 17.29 16.95 16.95 13,194,415 -0.27(-1.58%)
Jul 20, 2004 17.20 17.25 17.08 17.22 13,919,641 -0.02(-0.14%)
Jul 19, 2004 17.13 17.31 17.10 17.25 13,612,472 +0.18(+1.08%)
Jul 16, 2004 17.08 17.14 16.99 17.06 14,235,226 +0.13(+0.74%)
Jul 15, 2004 17.07 17.12 16.94 16.94 14,819,120 -0.09(-0.53%)
Jul 14, 2004 17.09 17.24 16.94 17.03 18,490,052 -0.17(-0.98%)
Jul 13, 2004 17.11 17.24 17.08 17.20 12,339,985 +0.06(+0.33%)
Jul 12, 2004 16.97 17.14 16.97 17.14 10,237,076 +0.19(+1.12%)
Jul 09, 2004 16.99 17.01 16.90 16.95 7,446,811 +0.06(+0.36%)
Jul 08, 2004 16.96 17.04 16.87 16.89 9,175,969 -0.13(-0.74%)
Jul 07, 2004 16.95 17.08 16.91 17.02 7,916,599 +0.12(+0.68%)
Jul 06, 2004 16.97 16.99 16.88 16.90 8,253,966 -0.12(-0.68%)
Jul 02, 2004 16.97 17.16 16.94 17.02 7,237,164 +0.05(+0.30%)
Jul 01, 2004 17.10 17.17 16.91 16.96 10,886,314 -0.13(-0.76%)
Jun 30, 2004 17.09 17.21 16.94 17.09 12,621,907 +0.01(+0.06%)
Jun 29, 2004 17.06 17.15 17.04 17.08 9,193,295 -0.03(-0.18%)
Jun 28, 2004 17.14 17.21 17.02 17.11 14,118,645 +0.15(+0.86%)
Jun 25, 2004 17.26 17.30 16.97 16.97 21,440,708 -0.29(-1.69%)
Jun 24, 2004 17.16 17.31 17.14 17.26 16,983,908 +0.14(+0.79%)
Jun 23, 2004 17.04 17.14 16.95 17.12 20,204,606 +0.05(+0.30%)
Jun 22, 2004 17.12 17.15 17.01 17.07 15,249,553 -0.08(-0.49%)
Jun 21, 2004 17.07 17.17 17.07 17.16 12,459,536 +0.09(+0.51%)
Jun 18, 2004 16.93 17.10 16.92 17.07 11,902,374 +0.17(+1.00%)
Jun 17, 2004 16.90 16.98 16.87 16.90 10,988,044 -0.05(-0.31%)
Jun 16, 2004 17.02 17.07 16.95 16.95 14,053,053 -0.06(-0.36%)
Jun 15, 2004 16.81 17.06 16.80 17.02 18,194,020 +0.34(+2.04%)
Jun 14, 2004 16.91 16.98 16.68 16.68 13,427,082 -0.34(-1.97%)
Jun 10, 2004 16.87 17.02 16.79 17.01 9,254,184 +0.13(+0.79%)
Jun 09, 2004 16.95 17.01 16.87 16.88 8,990,330 -0.12(-0.71%)
Jun 08, 2004 17.00 17.05 16.92 17.00 14,257,750 -0.10(-0.57%)
Jun 07, 2004 16.92 17.11 16.91 17.10 14,043,400 +0.21(+1.23%)
Jun 04, 2004 16.82 16.92 16.80 16.89 12,249,146 +0.12(+0.69%)
Jun 03, 2004 16.78 16.83 16.72 16.77 11,046,458 -0.02(-0.12%)
Jun 02, 2004 16.88 16.88 16.59 16.79 12,946,650 +0.02(+0.11%)
Jun 01, 2004 16.73 16.78 16.66 16.77 14,459,230 -0.02(-0.11%)
May 28, 2004 16.69 16.84 16.67 16.79 12,741,953 +0.11(+0.63%)
May 27, 2004 16.77 16.79 16.53 16.69 17,398,004 -0.07(-0.40%)
May 26, 2004 16.59 16.75 16.59 16.75 17,828,932 +0.10(+0.61%)
May 25, 2004 16.41 16.66 16.37 16.65 16,391,104 +0.18(+1.09%)
May 24, 2004 16.53 16.54 16.45 16.47 10,441,773 +0.02(+0.10%)
May 21, 2004 16.46 16.54 16.42 16.46 11,986,530 +0.03(+0.18%)
May 20, 2004 16.34 16.48 16.31 16.43 13,209,266 +0.14(+0.83%)
May 19, 2004 16.40 16.52 16.28 16.29 16,152,992 -0.04(-0.25%)
May 18, 2004 16.21 16.34 16.20 16.33 13,162,980 +0.20(+1.23%)
May 17, 2004 16.01 16.33 16.01 16.13 15,444,349 -0.07(-0.41%)
May 14, 2004 16.23 16.32 16.11 16.20 13,366,687 +0.00(+0.03%)
May 13, 2004 16.15 16.40 16.15 16.20 17,855,170 -0.03(-0.20%)
May 12, 2004 15.97 16.23 15.84 16.23 23,218,132 +0.39(+2.44%)
May 11, 2004 15.76 15.86 15.65 15.84 15,257,721 +0.10(+0.65%)
May 10, 2004 15.78 15.80 15.56 15.74 20,074,658 -0.13(-0.80%)
May 07, 2004 16.09 16.21 15.81 15.87 18,108,380 -0.31(-1.94%)
May 06, 2004 16.34 16.41 16.06 16.18 18,397,232 -0.30(-1.80%)
May 05, 2004 16.40 16.49 16.40 16.48 12,052,617 +0.01(+0.06%)
May 04, 2004 16.35 16.54 16.31 16.47 13,977,065 +0.11(+0.67%)
May 03, 2004 16.21 16.40 16.21 16.36 10,976,906 +0.10(+0.61%)
Apr 30, 2004 16.30 16.35 16.19 16.26 13,051,350 -0.03(-0.20%)
Apr 29, 2004 16.39 16.50 16.17 16.29 17,015,590 -0.05(-0.31%)
Apr 28, 2004 16.45 16.48 16.34 16.34 11,886,038 -0.18(-1.09%)
Apr 27, 2004 16.44 16.56 16.43 16.52 13,123,130 +0.12(+0.74%)
Apr 26, 2004 16.45 16.49 16.39 16.40 11,175,910 -0.05(-0.32%)
Apr 23, 2004 16.45 16.46 16.35 16.45 11,098,437 +0.01(+0.07%)
Apr 22, 2004 16.30 16.52 16.22 16.44 15,770,825 +0.16(+1.01%)
Apr 21, 2004 16.20 16.34 16.11 16.28 14,652,541 +0.10(+0.62%)
Apr 20, 2004 16.39 16.49 16.18 16.18 15,056,242 -0.22(-1.33%)
Apr 19, 2004 16.32 16.48 16.24 16.39 13,219,167 +0.08(+0.47%)
Apr 16, 2004 16.25 16.36 16.19 16.32 17,443,300 +0.10(+0.62%)
Apr 15, 2004 16.25 16.29 16.06 16.22 17,813,092 +0.04(+0.24%)
Apr 14, 2004 16.01 16.33 15.98 16.18 29,246,914 -0.08(-0.51%)
Apr 13, 2004 16.56 16.56 16.21 16.26 20,872,656 -0.30(-1.79%)
Apr 12, 2004 16.41 16.56 16.41 16.56 12,505,821 +0.19(+1.13%)
Apr 08, 2004 16.55 16.56 16.32 16.37 10,167,029 -0.08(-0.49%)
Apr 07, 2004 16.54 16.56 16.45 16.45 13,840,188 -0.11(-0.67%)
Apr 06, 2004 16.39 16.57 16.39 16.56 17,926,208 +0.15(+0.92%)
Apr 05, 2004 16.26 16.42 16.15 16.41 18,799,202 +0.15(+0.92%)
Apr 02, 2004 16.55 16.60 16.20 16.26 28,292,240 -0.19(-1.18%)
Apr 01, 2004 16.45 16.55 16.41 16.46 16,036,906 +0.10(+0.61%)
Mar 31, 2004 16.52 16.54 16.34 16.36 21,579,318 -0.16(-0.97%)
Mar 30, 2004 16.37 16.56 16.36 16.52 14,063,449 +0.15(+0.90%)
Mar 29, 2004 16.32 16.43 16.28 16.37 14,959,710 +0.19(+1.17%)
Mar 26, 2004 16.08 16.24 16.06 16.18 17,707,402 +0.07(+0.45%)
Mar 25, 2004 15.89 16.13 15.85 16.11 16,723,025 +0.29(+1.83%)
Mar 24, 2004 15.87 15.94 15.76 15.82 18,350,700 -0.04(-0.28%)
Mar 23, 2004 16.04 16.04 15.85 15.86 19,545,714 -0.04(-0.25%)
Mar 22, 2004 16.05 16.06 15.86 15.90 18,356,144 -0.23(-1.40%)
Mar 19, 2004 16.26 16.27 16.12 16.13 24,502,746 -0.05(-0.29%)
Mar 18, 2004 16.13 16.23 16.07 16.18 14,674,322 -0.07(-0.46%)
Mar 17, 2004 16.29 16.36 16.19 16.25 13,846,129 +0.07(+0.42%)
Mar 16, 2004 16.19 16.21 16.09 16.18 17,072,766 +0.15(+0.91%)
Mar 15, 2004 16.17 16.24 15.99 16.04 13,436,240 -0.19(-1.16%)
Mar 12, 2004 16.13 16.25 16.09 16.23 13,433,269 +0.16(+0.97%)
Mar 11, 2004 16.16 16.34 16.02 16.07 19,773,182 -0.09(-0.55%)
Mar 10, 2004 16.52 16.52 16.12 16.16 14,917,137 -0.36(-2.18%)
Mar 09, 2004 16.58 16.63 16.48 16.52 12,531,811 -0.14(-0.81%)
Mar 08, 2004 16.65 16.74 16.62 16.65 10,320,737 -0.06(-0.36%)
Mar 05, 2004 16.51 16.77 16.48 16.71 14,818,625 +0.13(+0.76%)
Mar 04, 2004 16.65 16.67 16.56 16.59 10,551,671 -0.10(-0.61%)
Mar 03, 2004 16.54 16.70 16.50 16.69 14,249,830 +0.02(+0.15%)
Mar 02, 2004 16.60 16.72 16.57 16.67 18,133,874 +0.07(+0.45%)
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.