Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 22.03 22.21 21.91 21.98 4,318,537 -0.05(-0.22%)
Jul 28, 2005 21.59 22.03 21.56 22.03 5,035,898 +0.52(+2.41%)
Jul 27, 2005 21.56 21.63 21.30 21.51 4,524,297 +0.04(+0.17%)
Jul 26, 2005 21.47 21.63 21.38 21.47 5,647,336 +0.00(+0.02%)
Jul 25, 2005 21.40 21.74 21.38 21.47 4,235,015 +0.17(+0.79%)
Jul 22, 2005 21.32 21.46 21.15 21.30 6,968,343 +0.09(+0.41%)
Jul 21, 2005 21.78 21.78 21.11 21.22 6,194,976 -0.56(-2.58%)
Jul 20, 2005 21.59 21.80 21.33 21.78 6,913,798 +0.14(+0.66%)
Jul 19, 2005 21.44 21.65 21.32 21.63 6,631,821 +0.29(+1.37%)
Jul 18, 2005 21.49 21.56 21.34 21.34 3,370,820 -0.11(-0.54%)
Jul 15, 2005 21.62 21.77 21.38 21.46 4,872,264 -0.12(-0.57%)
Jul 14, 2005 22.00 22.23 21.43 21.58 6,214,212 -0.40(-1.81%)
Jul 13, 2005 21.75 22.01 21.66 21.98 6,095,626 +0.24(+1.10%)
Jul 12, 2005 21.59 21.81 21.52 21.74 6,808,605 +0.32(+1.51%)
Jul 11, 2005 21.37 21.56 21.22 21.42 5,279,645 +0.22(+1.05%)
Jul 08, 2005 20.91 21.20 20.78 21.19 6,539,290 +0.25(+1.20%)
Jul 07, 2005 20.45 20.96 20.37 20.94 6,807,387 +0.28(+1.35%)
Jul 06, 2005 21.25 21.35 20.66 20.66 6,922,077 -0.59(-2.76%)
Jul 05, 2005 21.16 21.35 21.09 21.25 5,347,826 +0.01(+0.04%)
Jul 01, 2005 21.16 21.25 21.05 21.24 4,345,322 +0.16(+0.78%)
Jun 30, 2005 20.84 21.36 20.83 21.08 9,008,660 +0.29(+1.40%)
Jun 29, 2005 21.14 21.15 20.70 20.79 4,771,210 -0.30(-1.42%)
Jun 28, 2005 20.87 21.10 20.87 21.09 5,718,195 +0.25(+1.18%)
Jun 27, 2005 20.85 20.93 20.75 20.84 5,997,494 +0.02(+0.12%)
Jun 24, 2005 20.84 20.94 20.76 20.82 5,397,745 -0.02(-0.08%)
Jun 23, 2005 20.71 21.03 20.68 20.83 8,768,322 +0.18(+0.85%)
Jun 22, 2005 20.27 20.79 20.15 20.66 10,641,839 +0.55(+2.76%)
Jun 21, 2005 20.10 20.25 20.08 20.10 4,896,858 +0.04(+0.20%)
Jun 20, 2005 19.90 20.10 19.75 20.06 4,284,933 +0.07(+0.35%)
Jun 17, 2005 19.90 20.02 19.67 19.99 7,500,642 +0.36(+1.82%)
Jun 16, 2005 19.84 19.87 19.56 19.63 4,899,049 -0.30(-1.50%)
Jun 15, 2005 19.84 19.94 19.45 19.93 8,129,612 +0.06(+0.31%)
Jun 14, 2005 19.93 20.02 19.83 19.87 5,619,576 -0.01(-0.06%)
Jun 13, 2005 20.12 20.15 19.80 19.88 7,095,939 -0.24(-1.18%)
Jun 10, 2005 19.87 20.21 19.85 20.12 6,456,255 +0.33(+1.68%)
Jun 09, 2005 19.93 19.96 19.71 19.79 5,266,253 -0.13(-0.64%)
Jun 08, 2005 20.04 20.08 19.84 19.92 3,556,614 -0.03(-0.14%)
Jun 07, 2005 19.86 20.20 19.86 19.95 5,731,588 +0.18(+0.94%)
Jun 06, 2005 19.88 19.92 19.68 19.76 2,985,354 -0.14(-0.70%)
Jun 03, 2005 19.78 19.93 19.65 19.90 4,610,254 +0.12(+0.60%)
Jun 02, 2005 19.78 19.91 19.74 19.78 3,613,106 +0.02(+0.12%)
Jun 01, 2005 19.32 19.78 19.26 19.76 9,027,410 +0.52(+2.69%)
May 31, 2005 19.18 19.32 19.12 19.24 5,606,427 -0.03(-0.17%)
May 27, 2005 19.20 19.33 19.15 19.27 3,945,002 +0.05(+0.24%)
May 26, 2005 19.03 19.30 19.03 19.23 3,536,159 +0.06(+0.32%)
May 25, 2005 19.17 19.24 19.07 19.17 5,971,196 -0.01(-0.04%)
May 24, 2005 19.18 19.26 19.08 19.17 3,294,360 -0.05(-0.26%)
May 23, 2005 19.34 19.37 19.20 19.22 5,470,796 -0.02(-0.09%)
May 20, 2005 19.26 19.34 19.10 19.24 8,612,236 +0.11(+0.60%)
May 19, 2005 18.95 19.18 18.94 19.12 6,794,725 +0.26(+1.37%)
May 18, 2005 18.48 18.94 18.48 18.87 6,005,286 +0.30(+1.64%)
May 17, 2005 18.51 18.64 18.36 18.56 8,895,674 +0.06(+0.33%)
May 16, 2005 18.64 18.64 18.37 18.50 10,188,679 -0.08(-0.44%)
May 13, 2005 19.30 19.31 18.13 18.58 13,801,055 -0.72(-3.72%)
May 12, 2005 19.42 19.60 19.28 19.30 7,787,246 -0.33(-1.67%)
May 11, 2005 19.73 19.73 19.43 19.63 9,158,902 -0.27(-1.34%)
May 10, 2005 19.72 20.11 19.72 19.90 5,313,492 -0.02(-0.08%)
May 09, 2005 19.98 20.00 19.68 19.91 6,853,896 -0.09(-0.47%)
May 06, 2005 19.87 20.13 19.72 20.01 6,844,400 -0.10(-0.51%)
May 05, 2005 20.25 20.32 20.03 20.11 4,695,237 -0.17(-0.85%)
May 04, 2005 20.12 20.31 19.99 20.28 7,347,965 +0.17(+0.86%)
May 03, 2005 20.36 20.36 20.02 20.11 8,765,400 -0.25(-1.23%)
May 02, 2005 20.33 20.41 20.23 20.36 8,430,096 +0.03(+0.16%)
Apr 29, 2005 19.90 20.35 19.84 20.33 8,195,601 +0.43(+2.15%)
Apr 28, 2005 19.59 20.11 19.54 19.90 11,595,399 +0.32(+1.61%)
Apr 27, 2005 19.24 19.66 19.12 19.58 4,792,638 +0.28(+1.47%)
Apr 26, 2005 19.42 19.42 19.15 19.30 8,304,934 -0.21(-1.05%)
Apr 25, 2005 19.38 19.53 19.34 19.51 7,124,429 +0.23(+1.17%)
Apr 22, 2005 19.22 19.47 19.10 19.28 5,784,428 +0.06(+0.32%)
Apr 21, 2005 19.33 19.35 19.17 19.22 5,326,885 +0.07(+0.34%)
Apr 20, 2005 19.22 19.32 19.10 19.15 6,252,929 -0.13(-0.66%)
Apr 19, 2005 18.96 19.31 18.94 19.28 4,419,104 +0.32(+1.69%)
Apr 18, 2005 18.80 19.01 18.67 18.96 5,703,585 +0.16(+0.87%)
Apr 15, 2005 19.26 19.31 18.69 18.80 6,299,926 -0.46(-2.37%)
Apr 14, 2005 19.35 19.45 18.89 19.25 5,154,728 -0.09(-0.49%)
Apr 13, 2005 19.42 19.57 19.23 19.35 5,635,891 -0.12(-0.61%)
Apr 12, 2005 19.01 19.49 18.90 19.47 7,829,859 +0.42(+2.22%)
Apr 11, 2005 18.65 19.07 18.65 19.04 4,279,089 +0.40(+2.14%)
Apr 08, 2005 18.89 18.96 18.64 18.64 3,364,246 -0.27(-1.41%)
Apr 07, 2005 18.74 18.93 18.66 18.91 5,591,087 +0.21(+1.10%)
Apr 06, 2005 18.87 18.87 18.62 18.71 3,399,310 -0.11(-0.57%)
Apr 05, 2005 18.70 18.86 18.68 18.81 5,304,970 +0.10(+0.55%)
Apr 04, 2005 18.87 18.88 18.61 18.71 5,776,636 -0.14(-0.74%)
Apr 01, 2005 19.01 19.05 18.54 18.85 7,003,408 +0.00(+0.02%)
Mar 31, 2005 18.66 18.96 18.64 18.85 6,454,550 +0.32(+1.71%)
Mar 30, 2005 18.34 18.69 18.34 18.53 6,035,724 +0.25(+1.35%)
Mar 29, 2005 18.53 18.64 18.25 18.28 6,126,307 -0.31(-1.66%)
Mar 28, 2005 18.39 18.66 18.33 18.59 5,275,262 +0.21(+1.14%)
Mar 24, 2005 18.09 18.39 18.07 18.38 4,420,078 +0.34(+1.87%)
Mar 23, 2005 18.24 18.24 17.94 18.04 7,871,254 -0.20(-1.08%)
Mar 22, 2005 18.72 18.76 18.19 18.24 7,699,828 -0.48(-2.55%)
Mar 21, 2005 18.78 18.81 18.62 18.72 3,117,820 -0.05(-0.26%)
Mar 18, 2005 18.75 18.83 18.61 18.77 12,991,162 +0.00(+0.02%)
Mar 17, 2005 18.73 18.99 18.71 18.76 5,477,614 +0.05(+0.26%)
Mar 16, 2005 19.05 19.16 18.60 18.71 7,191,392 -0.31(-1.62%)
Mar 15, 2005 19.19 19.38 19.02 19.02 6,720,700 -0.14(-0.75%)
Mar 14, 2005 18.94 19.17 18.87 19.17 5,536,542 +0.23(+1.21%)
Mar 11, 2005 19.12 19.22 18.91 18.94 3,785,263 -0.18(-0.97%)
Mar 10, 2005 18.79 19.22 18.67 19.12 7,307,300 +0.33(+1.75%)
Mar 09, 2005 18.89 18.92 18.72 18.79 8,168,572 -0.30(-1.55%)
Mar 08, 2005 19.24 19.24 18.95 19.09 8,775,140 -0.15(-0.79%)
Mar 07, 2005 19.19 19.31 19.14 19.24 6,353,740 +0.10(+0.54%)
Mar 04, 2005 18.85 19.24 18.81 19.14 7,337,251 +0.45(+2.39%)
Mar 03, 2005 18.71 18.73 18.50 18.69 7,257,625 -0.02(-0.09%)
Mar 02, 2005 18.50 18.78 18.41 18.71 6,434,827 +0.21(+1.13%)
Mar 01, 2005 18.71 18.88 18.44 18.50 8,274,740 -0.13(-0.71%)
Feb 28, 2005 18.69 18.88 18.57 18.63 6,447,002 -0.06(-0.31%)
Feb 25, 2005 18.24 18.73 18.14 18.69 5,824,606 +0.44(+2.43%)
Feb 24, 2005 18.03 18.29 18.03 18.24 4,447,350 +0.22(+1.21%)
Feb 23, 2005 17.91 18.17 17.91 18.02 5,637,109 +0.16(+0.92%)
Feb 22, 2005 18.07 18.10 17.79 17.86 8,409,154 -0.39(-2.14%)
Feb 18, 2005 18.44 18.46 18.09 18.25 6,807,874 -0.21(-1.11%)
Feb 17, 2005 18.63 18.64 18.45 18.46 5,038,820 -0.19(-1.03%)
Feb 16, 2005 18.44 18.66 18.38 18.65 4,411,555 +0.21(+1.11%)
Feb 15, 2005 18.56 18.60 18.37 18.44 5,891,083 -0.18(-0.99%)
Feb 14, 2005 18.62 18.75 18.53 18.63 5,826,798 +0.04(+0.22%)
Feb 11, 2005 18.60 18.74 18.44 18.59 9,326,432 -0.18(-0.96%)
Feb 10, 2005 18.86 18.89 18.72 18.77 5,448,150 -0.09(-0.46%)
Feb 09, 2005 18.89 18.97 18.81 18.85 10,405,397 +0.03(+0.15%)
Feb 08, 2005 18.75 18.91 18.72 18.83 8,006,399 -0.02(-0.13%)
Feb 07, 2005 18.71 18.90 18.71 18.85 4,796,291 +0.06(+0.33%)
Feb 04, 2005 18.66 18.80 18.62 18.79 4,827,703 +0.18(+0.99%)
Feb 03, 2005 18.44 18.60 18.28 18.60 6,035,237 +0.09(+0.51%)
Feb 02, 2005 18.53 18.59 18.35 18.51 7,263,226 -0.07(-0.40%)
Feb 01, 2005 18.23 18.60 18.19 18.58 7,751,207 +0.41(+2.26%)
Jan 31, 2005 18.11 18.26 18.04 18.17 7,270,044 +0.06(+0.34%)
Jan 28, 2005 17.91 18.14 17.77 18.11 5,644,414 +0.14(+0.78%)
Jan 27, 2005 17.85 18.14 17.79 17.97 6,211,047 +0.07(+0.37%)
Jan 26, 2005 17.48 17.96 17.48 17.91 6,000,903 +0.44(+2.54%)
Jan 25, 2005 17.65 17.72 17.46 17.46 4,742,233 -0.14(-0.77%)
Jan 24, 2005 17.39 17.73 17.36 17.60 5,098,722 +0.21(+1.20%)
Jan 21, 2005 17.51 17.61 17.33 17.39 4,203,603 -0.12(-0.68%)
Jan 20, 2005 17.72 17.74 17.47 17.51 5,804,639 -0.21(-1.21%)
Jan 19, 2005 17.81 17.91 17.67 17.72 4,273,001 -0.09(-0.51%)
Jan 18, 2005 17.64 17.90 17.54 17.81 4,817,962 +0.14(+0.79%)
Jan 14, 2005 17.54 17.76 17.45 17.67 4,832,573 +0.04(+0.23%)
Jan 13, 2005 17.45 17.75 17.41 17.63 4,861,063 +0.19(+1.11%)
Jan 12, 2005 17.43 17.49 17.25 17.44 6,683,444 +0.12(+0.66%)
Jan 11, 2005 17.43 17.45 17.19 17.32 4,169,025 -0.09(-0.54%)
Jan 10, 2005 17.27 17.50 17.26 17.42 4,742,720 +0.16(+0.90%)
Jan 07, 2005 17.41 17.56 17.25 17.26 5,185,409 -0.18(-1.01%)
Jan 06, 2005 17.29 17.45 17.15 17.44 5,706,751 +0.07(+0.38%)
Jan 05, 2005 17.65 17.73 17.36 17.37 10,304,586 -0.26(-1.49%)
Jan 04, 2005 17.82 17.87 17.62 17.63 6,581,903 -0.12(-0.67%)
Jan 03, 2005 18.19 18.20 17.75 17.75 7,511,600 -0.34(-1.91%)
Dec 31, 2004 18.23 18.30 18.09 18.10 4,619,020 -0.13(-0.72%)
Dec 30, 2004 18.24 18.41 18.21 18.23 3,754,826 -0.13(-0.69%)
Dec 29, 2004 18.26 18.44 18.18 18.36 5,881,830 +0.09(+0.52%)
Dec 28, 2004 18.05 18.26 18.05 18.26 5,622,498 +0.11(+0.61%)
Dec 27, 2004 18.34 18.34 18.11 18.15 6,237,345 +0.02(+0.11%)
Dec 23, 2004 18.05 18.15 17.93 18.13 4,639,718 +0.08(+0.45%)
Dec 22, 2004 17.87 18.06 17.74 18.05 8,839,425 +0.18(+0.99%)
Dec 21, 2004 17.68 17.88 17.58 17.87 11,782,653 +0.19(+1.09%)
Dec 20, 2004 17.88 18.23 17.54 17.68 34,095,136 +0.49(+2.84%)
Dec 17, 2004 17.46 17.67 16.89 17.19 16,240,231 -0.30(-1.74%)
Dec 16, 2004 17.86 17.90 17.49 17.49 6,897,240 -0.32(-1.80%)
Dec 15, 2004 17.66 17.82 17.50 17.81 5,053,431 +0.12(+0.70%)
Dec 14, 2004 17.66 17.78 17.56 17.69 5,015,200 +0.08(+0.44%)
Dec 13, 2004 17.37 17.64 17.31 17.61 4,115,454 +0.37(+2.17%)
Dec 10, 2004 17.12 17.43 16.86 17.24 5,873,794 +0.21(+1.25%)
Dec 09, 2004 16.81 17.05 16.78 17.03 3,761,400 +0.10(+0.58%)
Dec 08, 2004 17.19 17.19 16.87 16.93 4,687,932 -0.14(-0.82%)
Dec 07, 2004 17.49 17.50 17.05 17.07 4,491,668 -0.37(-2.12%)
Dec 06, 2004 17.27 17.44 17.21 17.44 3,372,768 +0.17(+0.98%)
Dec 03, 2004 16.99 17.31 16.99 17.27 4,795,073 +0.31(+1.82%)
Dec 02, 2004 17.19 17.22 16.87 16.96 4,772,184 -0.23(-1.31%)
Dec 01, 2004 17.13 17.21 16.85 17.19 5,913,242 +0.06(+0.34%)
Nov 30, 2004 17.42 17.46 17.12 17.13 6,971,265 -0.32(-1.81%)
Nov 29, 2004 17.42 17.51 17.21 17.45 4,446,376 +0.04(+0.24%)
Nov 26, 2004 17.38 17.63 17.38 17.40 2,367,098 -0.02(-0.09%)
Nov 24, 2004 17.58 17.66 17.34 17.42 4,885,413 -0.09(-0.52%)
Nov 23, 2004 17.28 17.59 17.25 17.51 4,102,305 +0.23(+1.35%)
Nov 22, 2004 17.04 17.32 17.03 17.28 6,444,810 +0.00(+0.00%)
Nov 19, 2004 17.19 17.31 17.01 17.28 5,830,207 +0.16(+0.96%)
Nov 18, 2004 16.95 17.17 16.92 17.11 4,103,036 +0.23(+1.36%)
Nov 17, 2004 17.15 17.36 16.80 16.88 4,025,115 -0.17(-0.99%)
Nov 16, 2004 17.08 17.17 17.00 17.05 3,275,123 -0.03(-0.17%)
Nov 15, 2004 17.45 17.45 17.06 17.08 3,966,187 -0.34(-1.96%)
Nov 12, 2004 17.22 17.42 17.07 17.42 3,461,404 +0.27(+1.58%)
Nov 11, 2004 16.98 17.20 16.82 17.15 3,338,434 +0.27(+1.61%)
Nov 10, 2004 16.99 17.07 16.67 16.88 8,073,362 -0.12(-0.68%)
Nov 09, 2004 16.96 17.03 16.91 16.99 4,440,288 +0.07(+0.44%)
Nov 08, 2004 16.73 16.95 16.69 16.92 5,443,523 +0.24(+1.43%)
Nov 05, 2004 16.83 16.83 16.57 16.68 6,757,469 -0.14(-0.85%)
Nov 04, 2004 16.61 16.84 16.53 16.83 6,869,968 +0.34(+2.04%)
Nov 03, 2004 16.43 16.62 16.22 16.49 6,928,895 +0.45(+2.82%)
Nov 02, 2004 16.56 16.56 16.02 16.04 6,668,834 -0.46(-2.79%)
Nov 01, 2004 16.43 16.68 16.41 16.50 8,804,117 +0.23(+1.39%)
Oct 29, 2004 16.41 16.47 16.08 16.27 6,214,943 +0.07(+0.46%)
Oct 28, 2004 16.24 16.25 15.88 16.20 8,339,025 +0.06(+0.36%)
Oct 27, 2004 16.32 16.37 16.06 16.14 5,290,360 -0.21(-1.28%)
Oct 26, 2004 16.22 16.39 16.11 16.35 8,147,631 +0.19(+1.17%)
Oct 25, 2004 16.02 16.18 16.00 16.16 6,681,009 +0.28(+1.76%)
Oct 22, 2004 15.72 15.99 15.54 15.88 5,200,750 +0.27(+1.71%)
Oct 21, 2004 15.85 15.93 15.61 15.61 5,135,004 -0.02(-0.11%)
Oct 20, 2004 15.54 15.64 15.41 15.63 5,130,621 +0.16(+1.04%)
Oct 19, 2004 15.52 15.60 15.42 15.47 6,413,642 -0.02(-0.16%)
Oct 18, 2004 15.53 15.59 15.38 15.49 4,587,365 -0.07(-0.42%)
Oct 15, 2004 15.50 15.61 15.43 15.56 3,165,060 +0.15(+0.99%)
Oct 14, 2004 15.38 15.44 15.31 15.41 3,344,278 -0.02(-0.16%)
Oct 13, 2004 15.59 15.59 15.32 15.43 6,116,811 -0.11(-0.69%)
Oct 12, 2004 15.36 15.55 15.36 15.54 5,194,176 +0.02(+0.11%)
Oct 11, 2004 15.52 15.60 15.49 15.52 3,940,862 -0.02(-0.11%)
Oct 08, 2004 15.59 15.60 15.46 15.54 4,029,741 -0.02(-0.13%)
Oct 07, 2004 15.61 15.63 15.51 15.56 3,363,272 -0.05(-0.29%)
Oct 06, 2004 15.37 15.61 15.36 15.61 4,244,511 +0.30(+1.93%)
Oct 05, 2004 15.29 15.42 15.28 15.31 3,122,447 +0.05(+0.32%)
Oct 04, 2004 15.33 15.39 15.22 15.26 4,384,039 -0.06(-0.37%)
Oct 01, 2004 15.09 15.32 15.08 15.32 4,495,320 +0.25(+1.66%)
Sep 30, 2004 15.07 15.12 14.93 15.07 4,072,598 +0.05(+0.35%)
Sep 29, 2004 15.37 15.37 14.95 15.01 3,958,395 -0.06(-0.38%)
Sep 28, 2004 14.96 15.11 14.93 15.07 3,594,600 +0.12(+0.80%)
Sep 27, 2004 14.98 15.01 14.85 14.95 5,832,642 -0.02(-0.16%)
Sep 24, 2004 14.91 15.03 14.78 14.98 3,838,591 +0.06(+0.41%)
Sep 23, 2004 14.96 15.01 14.83 14.92 3,362,785 -0.07(-0.47%)
Sep 22, 2004 14.89 15.00 14.88 14.99 4,085,503 -0.10(-0.68%)
Sep 21, 2004 15.17 15.23 15.09 15.09 3,067,658 -0.03(-0.22%)
Sep 20, 2004 15.21 15.24 15.11 15.12 3,117,820 -0.15(-1.00%)
Sep 17, 2004 15.21 15.45 15.21 15.27 5,187,845 +0.07(+0.43%)
Sep 16, 2004 14.99 15.24 14.96 15.21 3,709,290 +0.13(+0.84%)
Sep 15, 2004 14.95 15.08 14.95 15.08 3,654,259 -0.02(-0.11%)
Sep 14, 2004 15.17 15.22 15.06 15.10 4,902,458 -0.02(-0.16%)
Sep 13, 2004 15.56 15.56 15.11 15.12 5,268,444 -0.35(-2.28%)
Sep 10, 2004 15.55 15.55 15.40 15.47 5,227,536 +0.00(+0.03%)
Sep 09, 2004 15.32 15.47 15.31 15.47 5,303,996 +0.16(+1.02%)
Sep 08, 2004 15.45 15.46 15.25 15.31 6,971,752 -0.16(-1.04%)
Sep 07, 2004 15.42 15.52 15.37 15.47 4,681,844 +0.14(+0.88%)
Sep 03, 2004 15.42 15.45 15.27 15.34 3,075,694 -0.06(-0.40%)
Sep 02, 2004 15.31 15.40 15.28 15.40 4,542,316 +0.14(+0.94%)
Sep 01, 2004 15.14 15.31 15.12 15.26 5,459,108 +0.12(+0.81%)
Aug 31, 2004 14.90 15.13 14.88 15.13 3,364,489 +0.25(+1.71%)
Aug 30, 2004 14.76 14.96 14.76 14.88 1,688,210 +0.08(+0.55%)
Aug 27, 2004 14.82 14.85 14.78 14.80 2,257,522 -0.02(-0.17%)
Aug 26, 2004 14.90 14.98 14.80 14.82 2,752,078 -0.12(-0.77%)
Aug 25, 2004 14.86 14.95 14.81 14.94 2,725,536 +0.08(+0.52%)
Aug 24, 2004 14.85 14.92 14.76 14.86 3,403,450 +0.05(+0.36%)
Aug 23, 2004 14.87 14.92 14.78 14.80 4,123,247 -0.14(-0.93%)
Aug 20, 2004 14.80 14.94 14.76 14.94 4,481,927 +0.12(+0.83%)
Aug 19, 2004 14.80 14.93 14.76 14.82 6,547,812 -0.16(-1.07%)
Aug 18, 2004 14.85 15.00 14.80 14.98 6,926,460 +0.19(+1.28%)
Aug 17, 2004 14.81 14.90 14.77 14.79 4,856,193 +0.00(+0.00%)
Aug 16, 2004 14.84 14.89 14.74 14.79 3,874,629 -0.01(-0.06%)
Aug 13, 2004 14.87 14.95 14.73 14.80 4,343,861 -0.13(-0.85%)
Aug 12, 2004 14.91 14.99 14.87 14.93 4,848,157 -0.05(-0.30%)
Aug 11, 2004 14.87 15.10 14.83 14.97 8,571,815 -0.02(-0.14%)
Aug 10, 2004 14.89 15.01 14.79 14.99 5,987,754 +0.15(+1.02%)
Aug 09, 2004 14.89 14.89 14.71 14.84 5,283,541 +0.05(+0.36%)
Aug 06, 2004 14.70 14.95 14.62 14.79 7,471,665 +0.20(+1.35%)
Aug 05, 2004 14.74 14.80 14.55 14.59 5,812,188 -0.11(-0.73%)
Aug 04, 2004 14.57 14.78 14.50 14.70 4,877,377 +0.13(+0.87%)
Aug 03, 2004 14.52 14.63 14.43 14.57 4,140,535 +0.02(+0.11%)
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.