Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 15.45 15.45 15.30 15.33 2,593,314 -0.12(-0.77%)
May 27, 2005 15.45 15.52 15.42 15.45 2,196,200 -0.01(-0.04%)
May 26, 2005 15.28 15.54 15.28 15.46 3,437,479 +0.20(+1.33%)
May 25, 2005 15.38 15.44 15.22 15.25 2,332,752 -0.13(-0.82%)
May 24, 2005 15.34 15.47 15.32 15.38 3,399,850 -0.05(-0.33%)
May 23, 2005 15.31 15.53 15.27 15.43 3,308,263 +0.12(+0.77%)
May 20, 2005 15.32 15.45 15.21 15.31 3,569,535 +0.05(+0.31%)
May 19, 2005 15.35 15.42 15.18 15.27 7,075,409 -0.09(-0.57%)
May 18, 2005 15.18 15.49 15.16 15.35 13,645,786 +0.39(+2.62%)
May 17, 2005 14.47 14.99 14.47 14.96 7,474,180 +0.39(+2.71%)
May 16, 2005 14.11 14.58 14.08 14.57 4,679,941 +0.45(+3.21%)
May 13, 2005 14.29 14.29 13.99 14.11 8,106,297 -0.18(-1.24%)
May 12, 2005 14.62 14.70 14.28 14.29 9,259,303 -0.32(-2.22%)
May 11, 2005 14.67 14.73 14.47 14.61 6,105,341 -0.05(-0.36%)
May 10, 2005 14.53 14.79 14.50 14.67 5,220,471 +0.01(+0.08%)
May 09, 2005 14.49 14.66 14.40 14.66 5,446,008 +0.14(+0.97%)
May 06, 2005 14.56 14.65 14.50 14.52 5,222,128 +0.00(+0.00%)
May 05, 2005 14.52 14.72 14.47 14.52 5,582,324 +0.03(+0.21%)
May 04, 2005 14.30 14.52 14.17 14.48 7,111,854 +0.20(+1.42%)
May 03, 2005 14.23 14.34 14.14 14.28 4,339,388 +0.07(+0.48%)
May 02, 2005 14.25 14.42 14.14 14.21 4,447,068 +0.03(+0.24%)
Apr 29, 2005 14.30 14.47 13.94 14.18 8,674,754 +0.22(+1.59%)
Apr 28, 2005 14.15 14.39 13.85 13.96 7,912,946 -0.19(-1.33%)
Apr 27, 2005 14.16 14.30 13.98 14.15 10,555,487 +0.29(+2.07%)
Apr 26, 2005 13.81 13.98 13.80 13.86 7,068,309 -0.05(-0.34%)
Apr 25, 2005 13.76 14.01 13.71 13.91 4,417,012 +0.19(+1.42%)
Apr 22, 2005 13.79 13.90 13.63 13.71 6,455,361 -0.08(-0.59%)
Apr 21, 2005 13.85 13.88 13.67 13.79 6,173,499 +0.14(+1.03%)
Apr 20, 2005 13.86 13.91 13.64 13.65 5,716,510 -0.21(-1.48%)
Apr 19, 2005 13.86 13.92 13.67 13.86 6,794,020 +0.00(+0.02%)
Apr 18, 2005 13.65 13.90 13.49 13.86 9,588,733 +0.14(+1.01%)
Apr 15, 2005 13.88 13.93 13.60 13.72 12,108,209 -0.25(-1.77%)
Apr 14, 2005 13.96 14.13 13.94 13.97 8,559,027 -0.36(-2.50%)
Apr 13, 2005 14.43 14.51 14.28 14.32 6,237,871 -0.19(-1.30%)
Apr 12, 2005 14.32 14.59 14.19 14.51 7,923,833 +0.14(+0.94%)
Apr 11, 2005 14.21 14.43 14.19 14.38 5,929,267 +0.17(+1.21%)
Apr 08, 2005 14.42 14.47 14.18 14.21 5,058,123 -0.20(-1.39%)
Apr 07, 2005 14.33 14.44 14.17 14.41 9,064,295 +0.04(+0.25%)
Apr 06, 2005 14.16 14.41 14.16 14.37 9,086,068 +0.21(+1.45%)
Apr 05, 2005 14.07 14.23 14.07 14.16 8,041,216 +0.12(+0.82%)
Apr 04, 2005 14.22 14.25 13.95 14.05 11,782,803 -0.21(-1.44%)
Apr 01, 2005 14.79 14.96 13.86 14.25 42,521,556 -0.96(-6.31%)
Mar 31, 2005 14.92 15.35 14.79 15.21 10,953,074 +0.19(+1.29%)
Mar 30, 2005 14.86 15.18 14.78 15.02 6,406,609 +0.26(+1.79%)
Mar 29, 2005 14.91 15.07 14.72 14.76 12,634,540 -0.15(-1.04%)
Mar 28, 2005 14.66 14.96 14.65 14.91 8,047,369 +0.34(+2.30%)
Mar 24, 2005 14.48 14.63 14.44 14.58 11,258,365 +0.10(+0.68%)
Mar 23, 2005 14.51 14.56 14.40 14.48 9,985,847 -0.03(-0.23%)
Mar 22, 2005 14.51 14.72 14.45 14.51 6,781,951 +0.04(+0.27%)
Mar 21, 2005 14.49 14.57 14.34 14.47 5,096,699 -0.02(-0.14%)
Mar 18, 2005 14.49 14.58 14.38 14.49 10,547,203 +0.00(+0.02%)
Mar 17, 2005 14.55 14.65 14.43 14.49 4,708,340 -0.06(-0.41%)
Mar 16, 2005 14.54 14.65 14.44 14.55 7,038,490 +0.01(+0.04%)
Mar 15, 2005 14.85 14.85 14.46 14.54 13,309,493 -0.36(-2.44%)
Mar 14, 2005 14.79 14.91 14.73 14.90 5,686,691 +0.19(+1.26%)
Mar 11, 2005 14.85 14.86 14.58 14.72 7,148,063 -0.10(-0.65%)
Mar 10, 2005 14.97 15.03 14.72 14.81 6,426,488 -0.16(-1.05%)
Mar 09, 2005 14.90 15.03 14.82 14.97 7,488,853 +0.04(+0.26%)
Mar 08, 2005 14.97 15.05 14.89 14.93 6,650,368 -0.14(-0.92%)
Mar 07, 2005 14.99 15.15 14.93 15.07 6,120,961 +0.08(+0.56%)
Mar 04, 2005 14.79 15.20 14.79 14.99 10,192,924 +0.23(+1.53%)
Mar 03, 2005 14.66 14.90 14.64 14.76 21,778,116 -0.43(-2.80%)
Mar 02, 2005 15.25 15.63 15.14 15.19 8,350,530 -0.16(-1.05%)
Mar 01, 2005 15.30 15.46 15.24 15.35 5,934,473 +0.13(+0.85%)
Feb 28, 2005 15.03 15.40 14.98 15.22 13,910,845 +0.66(+4.51%)
Feb 25, 2005 14.53 14.68 14.41 14.56 6,788,814 +0.08(+0.56%)
Feb 24, 2005 14.58 14.59 14.33 14.48 6,695,097 -0.12(-0.79%)
Feb 23, 2005 14.73 14.84 14.58 14.59 10,885,153 +0.01(+0.06%)
Feb 22, 2005 14.97 15.10 14.58 14.59 12,050,938 -0.58(-3.83%)
Feb 18, 2005 15.17 15.24 14.96 15.17 16,317,908 -0.31(-1.98%)
Feb 17, 2005 15.46 15.56 15.39 15.47 4,892,461 -0.05(-0.29%)
Feb 16, 2005 15.56 15.62 15.47 15.52 3,858,259 -0.12(-0.74%)
Feb 15, 2005 15.50 15.75 15.46 15.63 6,833,779 +0.23(+1.50%)
Feb 14, 2005 15.34 15.48 15.23 15.40 3,506,347 +0.09(+0.61%)
Feb 11, 2005 15.32 15.45 14.91 15.31 9,338,347 -0.01(-0.04%)
Feb 10, 2005 15.35 15.42 15.14 15.32 4,951,390 +0.02(+0.15%)
Feb 09, 2005 15.63 15.77 15.25 15.29 8,295,152 -0.32(-2.04%)
Feb 08, 2005 15.65 15.71 15.57 15.61 3,976,352 -0.04(-0.23%)
Feb 07, 2005 15.65 15.78 15.57 15.65 3,700,407 -0.10(-0.63%)
Feb 04, 2005 15.63 15.83 15.56 15.75 6,085,935 +0.17(+1.07%)
Feb 03, 2005 15.45 15.64 15.30 15.58 5,766,445 +0.12(+0.75%)
Feb 02, 2005 15.58 15.63 15.42 15.47 4,905,478 -0.12(-0.78%)
Feb 01, 2005 15.21 15.61 15.13 15.59 7,967,851 +0.43(+2.86%)
Jan 31, 2005 15.35 15.35 15.08 15.15 9,873,197 -0.03(-0.20%)
Jan 28, 2005 15.42 15.45 15.09 15.18 9,553,470 -0.26(-1.71%)
Jan 27, 2005 15.68 15.75 15.44 15.45 8,042,399 -0.23(-1.47%)
Jan 26, 2005 15.28 15.73 15.24 15.68 8,960,165 +0.46(+3.02%)
Jan 25, 2005 15.54 15.62 15.14 15.22 13,038,991 -0.32(-2.05%)
Jan 24, 2005 15.65 15.65 15.36 15.54 9,858,761 -0.18(-1.15%)
Jan 21, 2005 15.84 15.85 15.65 15.72 5,381,873 -0.04(-0.27%)
Jan 20, 2005 16.09 16.09 15.70 15.76 6,843,719 -0.39(-2.44%)
Jan 19, 2005 16.26 16.29 16.10 16.16 4,841,816 -0.11(-0.66%)
Jan 18, 2005 16.14 16.27 16.07 16.26 3,752,472 +0.09(+0.54%)
Jan 14, 2005 16.21 16.32 16.03 16.18 6,427,435 +0.22(+1.38%)
Jan 13, 2005 15.98 16.03 15.86 15.96 4,670,948 -0.02(-0.12%)
Jan 12, 2005 15.80 16.03 15.70 15.98 6,952,109 +0.15(+0.93%)
Jan 11, 2005 15.61 15.91 15.61 15.83 6,824,786 +0.07(+0.43%)
Jan 10, 2005 15.60 15.95 15.59 15.76 9,007,733 +0.22(+1.43%)
Jan 07, 2005 15.69 15.77 15.54 15.54 9,380,236 -0.10(-0.61%)
Jan 06, 2005 16.16 16.16 15.50 15.63 23,218,900 -0.72(-4.39%)
Jan 05, 2005 16.23 16.45 16.16 16.35 6,111,258 +0.10(+0.61%)
Jan 04, 2005 16.70 16.71 16.23 16.25 7,459,034 -0.45(-2.67%)
Jan 03, 2005 16.87 17.10 16.65 16.70 8,413,008 -0.04(-0.24%)
Dec 31, 2004 16.85 16.97 16.72 16.74 5,174,796 -0.05(-0.30%)
Dec 30, 2004 16.75 16.89 16.67 16.79 3,929,020 +0.04(+0.25%)
Dec 29, 2004 16.54 16.75 16.51 16.75 3,572,848 +0.20(+1.21%)
Dec 28, 2004 16.38 16.59 16.27 16.55 5,736,152 +0.21(+1.28%)
Dec 27, 2004 16.39 16.52 16.34 16.34 4,907,844 +0.02(+0.12%)
Dec 23, 2004 16.33 16.45 16.25 16.32 4,667,872 -0.02(-0.10%)
Dec 22, 2004 16.25 16.55 16.14 16.34 7,189,952 +0.15(+0.94%)
Dec 21, 2004 15.99 16.25 15.98 16.18 4,359,978 +0.18(+1.11%)
Dec 20, 2004 16.06 16.18 15.86 16.01 6,485,653 +0.08(+0.48%)
Dec 17, 2004 16.14 16.29 15.92 15.93 11,373,145 -0.41(-2.50%)
Dec 16, 2004 16.58 16.61 16.34 16.34 9,096,481 -0.24(-1.46%)
Dec 15, 2004 16.41 16.82 16.28 16.58 19,974,060 +0.79(+5.03%)
Dec 14, 2004 15.86 15.88 15.72 15.79 10,167,128 -0.01(-0.09%)
Dec 13, 2004 16.17 16.20 15.78 15.80 9,441,530 -0.21(-1.28%)
Dec 10, 2004 16.26 16.42 15.93 16.01 7,916,260 -0.31(-1.90%)
Dec 09, 2004 16.09 16.35 15.98 16.32 7,369,576 +0.23(+1.42%)
Dec 08, 2004 15.69 16.12 15.69 16.09 7,856,858 +0.35(+2.26%)
Dec 07, 2004 15.89 15.92 15.63 15.73 8,370,409 -0.15(-0.96%)
Dec 06, 2004 15.87 16.06 15.80 15.88 8,475,250 -0.13(-0.79%)
Dec 03, 2004 16.06 16.13 15.88 16.01 7,641,735 -0.11(-0.70%)
Dec 02, 2004 15.78 16.28 15.50 16.12 14,637,389 +0.08(+0.51%)
Dec 01, 2004 16.00 16.39 15.99 16.04 10,099,207 +0.16(+1.01%)
Nov 30, 2004 16.24 16.34 15.84 15.88 10,058,502 -0.39(-2.42%)
Nov 29, 2004 16.60 16.81 16.14 16.28 13,753,230 -0.32(-1.93%)
Nov 26, 2004 16.64 16.79 16.56 16.60 2,942,860 -0.04(-0.25%)
Nov 24, 2004 16.65 16.66 16.28 16.64 9,720,789 -0.01(-0.05%)
Nov 23, 2004 16.63 16.86 16.62 16.65 6,688,234 +0.03(+0.17%)
Nov 22, 2004 17.03 17.03 16.62 16.62 8,664,814 -0.38(-2.24%)
Nov 19, 2004 17.32 17.36 16.98 17.00 7,135,520 -0.46(-2.66%)
Nov 18, 2004 17.24 17.52 17.04 17.47 6,784,554 +0.21(+1.24%)
Nov 17, 2004 17.15 17.50 17.10 17.25 9,326,040 +0.19(+1.09%)
Nov 16, 2004 17.17 17.25 17.03 17.07 7,671,080 -0.30(-1.72%)
Nov 15, 2004 16.96 17.46 16.90 17.36 7,304,495 +0.54(+3.20%)
Nov 12, 2004 16.95 17.02 16.81 16.83 6,609,663 -0.02(-0.10%)
Nov 11, 2004 16.85 16.98 16.73 16.84 5,029,724 +0.03(+0.15%)
Nov 10, 2004 16.77 17.01 16.71 16.82 7,364,606 +0.05(+0.27%)
Nov 09, 2004 16.87 17.22 16.62 16.77 12,849,427 -0.40(-2.33%)
Nov 08, 2004 17.30 17.32 17.14 17.17 5,115,158 -0.12(-0.70%)
Nov 05, 2004 17.42 17.51 17.21 17.29 10,301,078 -0.13(-0.74%)
Nov 04, 2004 16.87 17.46 16.82 17.42 9,650,027 +0.56(+3.34%)
Nov 03, 2004 16.90 16.98 16.73 16.86 8,563,997 +0.19(+1.17%)
Nov 02, 2004 16.90 16.92 16.65 16.67 6,161,193 -0.15(-0.92%)
Nov 01, 2004 16.69 16.92 16.55 16.82 5,390,630 +0.14(+0.83%)
Oct 29, 2004 16.72 16.87 16.58 16.68 6,406,372 -0.07(-0.40%)
Oct 28, 2004 16.58 16.81 16.57 16.75 5,608,356 +0.07(+0.41%)
Oct 27, 2004 16.33 16.80 16.30 16.68 8,465,783 +0.32(+1.96%)
Oct 26, 2004 16.04 16.38 16.01 16.36 5,764,552 +0.32(+2.00%)
Oct 25, 2004 15.99 16.10 15.81 16.04 6,233,847 +0.01(+0.07%)
Oct 22, 2004 16.09 16.14 15.88 16.03 6,167,583 -0.06(-0.35%)
Oct 21, 2004 15.74 16.14 15.58 16.09 8,746,698 +0.35(+2.22%)
Oct 20, 2004 15.86 15.94 15.68 15.74 5,792,241 -0.18(-1.15%)
Oct 19, 2004 16.19 16.36 15.89 15.92 7,725,512 -0.26(-1.60%)
Oct 18, 2004 15.87 16.20 15.85 16.18 7,299,525 +0.21(+1.31%)
Oct 15, 2004 15.72 16.00 15.67 15.97 7,156,109 +0.33(+2.13%)
Oct 14, 2004 15.69 15.83 15.60 15.64 9,527,911 +0.10(+0.63%)
Oct 13, 2004 15.59 15.71 15.39 15.54 7,247,223 +0.05(+0.31%)
Oct 12, 2004 15.35 15.55 15.31 15.49 4,173,963 -0.03(-0.18%)
Oct 11, 2004 15.32 15.54 15.29 15.52 3,927,837 +0.23(+1.53%)
Oct 08, 2004 15.49 15.64 15.14 15.29 7,314,908 -0.21(-1.33%)
Oct 07, 2004 15.50 15.79 15.48 15.49 7,494,769 -0.01(-0.04%)
Oct 06, 2004 15.40 15.54 15.31 15.50 3,749,633 +0.10(+0.64%)
Oct 05, 2004 15.53 15.54 15.36 15.40 3,688,574 -0.09(-0.56%)
Oct 04, 2004 15.52 15.79 15.48 15.48 7,641,971 +0.06(+0.42%)
Oct 01, 2004 15.41 15.64 15.35 15.42 6,524,939 +0.14(+0.92%)
Sep 30, 2004 15.35 15.47 15.23 15.28 7,623,039 -0.21(-1.38%)
Sep 29, 2004 15.08 15.50 15.05 15.49 8,824,559 +0.42(+2.78%)
Sep 28, 2004 15.12 15.13 14.84 15.07 4,778,391 +0.03(+0.21%)
Sep 27, 2004 15.01 15.18 15.01 15.04 3,554,862 -0.07(-0.48%)
Sep 24, 2004 15.11 15.23 15.10 15.12 5,406,012 +0.01(+0.04%)
Sep 23, 2004 14.95 15.24 14.89 15.11 7,978,501 +0.05(+0.30%)
Sep 22, 2004 15.16 15.22 15.05 15.07 7,150,193 -0.16(-1.05%)
Sep 21, 2004 15.11 15.34 15.07 15.23 6,233,847 +0.16(+1.07%)
Sep 20, 2004 14.97 15.09 14.88 15.07 7,463,057 +0.03(+0.19%)
Sep 17, 2004 15.11 15.17 14.97 15.04 6,683,737 -0.07(-0.47%)
Sep 16, 2004 14.93 15.28 14.91 15.11 10,642,341 +0.29(+1.94%)
Sep 15, 2004 14.44 14.98 14.44 14.82 21,785,926 +0.65(+4.61%)
Sep 14, 2004 14.34 14.34 14.12 14.17 13,344,045 -0.17(-1.20%)
Sep 13, 2004 14.25 14.45 14.25 14.34 8,443,774 +0.13(+0.89%)
Sep 10, 2004 13.86 14.34 13.85 14.21 11,662,343 +0.42(+3.02%)
Sep 09, 2004 13.90 13.96 13.66 13.79 6,895,311 -0.02(-0.16%)
Sep 08, 2004 13.96 14.20 13.79 13.82 7,974,478 -0.14(-1.01%)
Sep 07, 2004 13.97 14.15 13.87 13.96 7,955,545 +0.14(+1.00%)
Sep 03, 2004 13.76 13.94 13.70 13.82 7,126,527 +0.02(+0.12%)
Sep 02, 2004 13.52 13.92 13.46 13.80 14,496,814 +0.63(+4.81%)
Sep 01, 2004 13.02 13.18 12.92 13.17 13,400,607 +0.06(+0.49%)
Aug 31, 2004 13.45 13.48 12.94 13.10 17,427,842 -0.34(-2.49%)
Aug 30, 2004 13.64 13.64 13.32 13.44 8,900,053 -0.20(-1.49%)
Aug 27, 2004 13.52 13.66 13.24 13.64 17,410,802 -0.30(-2.16%)
Aug 26, 2004 13.82 13.99 13.78 13.94 6,563,041 +0.09(+0.63%)
Aug 25, 2004 13.76 13.90 13.66 13.86 6,043,573 +0.10(+0.72%)
Aug 24, 2004 13.75 13.89 13.66 13.76 5,063,566 +0.07(+0.49%)
Aug 23, 2004 13.69 13.79 13.56 13.69 4,562,085 -0.04(-0.27%)
Aug 20, 2004 13.58 13.79 13.57 13.73 8,377,036 +0.07(+0.52%)
Aug 19, 2004 13.50 13.75 13.36 13.66 10,656,067 +0.19(+1.38%)
Aug 18, 2004 13.31 13.61 13.26 13.47 9,168,662 +0.14(+1.08%)
Aug 17, 2004 13.45 13.73 13.31 13.33 14,469,361 +0.23(+1.76%)
Aug 16, 2004 12.61 13.13 12.60 13.10 12,077,680 +0.53(+4.21%)
Aug 13, 2004 12.48 12.57 12.36 12.57 6,442,344 +0.10(+0.77%)
Aug 12, 2004 12.56 12.74 12.47 12.47 8,719,482 -0.09(-0.74%)
Aug 11, 2004 12.66 12.66 12.41 12.56 10,876,870 -0.15(-1.22%)
Aug 10, 2004 12.65 12.87 12.58 12.72 22,326,692 +0.09(+0.74%)
Aug 09, 2004 12.62 12.80 12.62 12.63 4,562,085 -0.02(-0.13%)
Aug 06, 2004 12.65 12.78 12.55 12.64 9,874,381 -0.21(-1.67%)
Aug 05, 2004 13.13 13.20 12.76 12.86 10,938,875 -0.29(-2.21%)
Aug 04, 2004 13.11 13.15 12.85 13.15 10,850,601 -0.09(-0.70%)
Aug 03, 2004 13.52 13.56 13.24 13.24 10,955,441 -0.43(-3.11%)
Aug 02, 2004 13.54 13.75 13.45 13.67 8,257,049 +0.10(+0.73%)
Jul 30, 2004 13.37 13.65 13.27 13.57 5,800,997 +0.14(+1.07%)
Jul 29, 2004 13.38 13.54 13.31 13.42 5,137,404 +0.19(+1.47%)
Jul 28, 2004 13.34 13.45 12.98 13.23 6,743,375 -0.12(-0.93%)
Jul 27, 2004 12.98 13.44 12.98 13.35 7,268,996 +0.38(+2.93%)
Jul 26, 2004 13.24 13.28 12.86 12.97 7,982,761 -0.30(-2.25%)
Jul 23, 2004 13.30 13.45 13.18 13.27 5,067,826 -0.16(-1.20%)
Jul 22, 2004 13.41 13.44 13.14 13.43 8,248,530 +0.02(+0.13%)
Jul 21, 2004 13.71 13.76 13.27 13.41 8,520,925 -0.19(-1.43%)
Jul 20, 2004 14.01 14.01 13.24 13.61 9,483,892 +0.56(+4.32%)
Jul 19, 2004 13.47 13.50 12.97 13.05 12,228,196 -0.35(-2.65%)
Jul 16, 2004 13.87 13.90 13.39 13.40 8,064,172 -0.37(-2.70%)
Jul 15, 2004 13.90 13.92 13.71 13.77 5,653,322 -0.08(-0.59%)
Jul 14, 2004 13.89 13.97 13.75 13.85 6,395,249 -0.09(-0.65%)
Jul 13, 2004 13.83 14.07 13.81 13.94 6,038,367 +0.12(+0.84%)
Jul 12, 2004 13.77 13.89 13.63 13.83 5,098,592 +0.07(+0.53%)
Jul 09, 2004 13.74 13.86 13.67 13.76 4,714,257 +0.02(+0.14%)
Jul 08, 2004 14.09 14.09 13.69 13.74 8,503,412 -0.39(-2.79%)
Jul 07, 2004 13.88 14.18 13.80 14.13 9,947,745 +0.34(+2.45%)
Jul 06, 2004 13.88 13.93 13.67 13.79 8,153,392 -0.08(-0.59%)
Jul 02, 2004 14.05 14.08 13.76 13.87 8,711,436 -0.14(-0.99%)
Jul 01, 2004 14.38 14.39 13.85 14.01 11,504,491 -0.28(-1.97%)
Jun 30, 2004 14.31 14.34 14.11 14.29 8,380,349 +0.01(+0.08%)
Jun 29, 2004 14.50 14.50 14.28 14.28 7,840,765 -0.29(-1.99%)
Jun 28, 2004 14.83 14.84 14.55 14.57 5,205,562 -0.19(-1.32%)
Jun 25, 2004 14.80 15.01 14.69 14.77 6,855,315 -0.05(-0.34%)
Jun 24, 2004 14.60 15.01 14.58 14.82 7,948,919 +0.24(+1.66%)
Jun 23, 2004 14.45 14.62 14.34 14.58 5,488,133 +0.12(+0.86%)
Jun 22, 2004 14.43 14.51 14.23 14.45 8,091,388 +0.03(+0.19%)
Jun 21, 2004 14.55 14.65 14.42 14.42 4,811,287 -0.09(-0.62%)
Jun 18, 2004 14.64 14.64 14.46 14.51 6,508,609 -0.12(-0.83%)
Jun 17, 2004 14.55 14.79 14.50 14.63 7,136,940 -0.03(-0.17%)
Jun 16, 2004 14.70 14.71 14.46 14.66 14,012,135 -0.29(-1.96%)
Jun 15, 2004 15.00 15.13 14.80 14.95 6,440,924 +0.01(+0.06%)
Jun 14, 2004 15.07 15.10 14.78 14.94 4,871,399 -0.13(-0.84%)
Jun 10, 2004 15.23 15.28 14.99 15.07 3,234,662 -0.04(-0.24%)
Jun 09, 2004 15.03 15.39 15.03 15.11 8,496,786 +0.02(+0.15%)
Jun 08, 2004 14.92 15.14 14.85 15.09 4,966,062 +0.14(+0.94%)
Jun 07, 2004 14.79 14.97 14.78 14.94 5,738,756 +0.21(+1.43%)
Jun 04, 2004 14.87 14.92 14.73 14.73 6,263,193 +0.08(+0.56%)
Jun 03, 2004 14.78 14.98 14.60 14.65 12,622,234 -0.41(-2.73%)
Jun 02, 2004 15.09 15.11 14.92 15.06 6,426,252 +0.04(+0.26%)
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.