Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 23.89 24.00 23.73 23.76 1,742,838 -0.14(-0.59%)
Jun 29, 2005 23.83 24.01 23.77 23.91 1,447,466 -0.03(-0.14%)
Jun 28, 2005 23.78 23.96 23.78 23.94 1,378,675 +0.01(+0.04%)
Jun 27, 2005 23.92 23.99 23.81 23.93 2,522,809 -0.20(-0.81%)
Jun 24, 2005 24.15 24.17 23.99 24.13 1,599,745 +0.05(+0.20%)
Jun 23, 2005 24.31 24.35 24.06 24.08 1,423,583 -0.32(-1.31%)
Jun 22, 2005 24.49 24.52 24.39 24.40 1,621,791 -0.10(-0.40%)
Jun 21, 2005 24.35 24.54 24.33 24.49 3,559,776 +0.40(+1.65%)
Jun 20, 2005 23.98 24.10 23.94 24.10 1,924,104 +0.08(+0.33%)
Jun 17, 2005 24.22 24.22 23.96 24.02 1,945,333 +0.02(+0.10%)
Jun 16, 2005 23.97 24.01 23.79 23.99 2,292,145 +0.09(+0.39%)
Jun 15, 2005 23.82 23.93 23.66 23.90 2,890,442 -0.19(-0.77%)
Jun 14, 2005 23.95 24.16 23.92 24.09 2,313,783 -0.04(-0.16%)
Jun 13, 2005 24.00 24.18 23.88 24.13 3,221,741 +0.06(+0.24%)
Jun 10, 2005 24.32 24.34 23.97 24.07 3,361,772 -0.55(-2.23%)
Jun 09, 2005 24.35 24.70 24.35 24.62 1,826,122 +0.12(+0.50%)
Jun 08, 2005 24.68 24.69 24.48 24.49 1,521,564 -0.18(-0.73%)
Jun 07, 2005 24.68 24.81 24.66 24.68 1,378,063 +0.14(+0.58%)
Jun 06, 2005 24.47 24.57 24.41 24.53 1,781,214 +0.24(+0.97%)
Jun 03, 2005 24.37 24.46 24.23 24.30 1,746,921 -0.21(-0.84%)
Jun 02, 2005 24.31 24.53 24.28 24.50 1,108,207 +0.05(+0.22%)
Jun 01, 2005 24.19 24.51 24.17 24.45 1,661,596 +0.10(+0.42%)
May 31, 2005 24.35 24.44 24.28 24.35 3,588,149 -0.04(-0.16%)
May 27, 2005 24.36 24.39 24.27 24.39 2,708,769 +0.19(+0.77%)
May 26, 2005 24.35 24.39 24.19 24.20 2,081,077 -0.11(-0.44%)
May 25, 2005 24.40 24.42 24.23 24.31 1,339,891 -0.06(-0.24%)
May 24, 2005 24.41 24.47 24.33 24.37 1,347,852 +0.16(+0.67%)
May 23, 2005 24.07 24.25 24.06 24.21 1,579,945 -0.04(-0.16%)
May 20, 2005 24.16 24.30 24.13 24.24 2,934,738 -0.18(-0.72%)
May 19, 2005 24.41 24.44 24.32 24.42 2,355,220 -0.21(-0.84%)
May 18, 2005 24.46 24.76 24.15 24.63 1,917,163 +0.22(+0.88%)
May 17, 2005 24.31 24.49 24.29 24.41 3,512,826 +0.08(+0.34%)
May 16, 2005 23.92 24.36 23.91 24.33 2,659,574 +0.07(+0.30%)
May 13, 2005 24.35 24.37 24.12 24.25 1,399,088 -0.22(-0.88%)
May 12, 2005 24.44 24.55 24.37 24.47 2,928,614 -0.04(-0.16%)
May 11, 2005 24.44 24.57 24.36 24.51 2,472,594 -0.09(-0.36%)
May 10, 2005 24.52 24.73 24.49 24.60 3,179,282 -0.34(-1.37%)
May 09, 2005 24.83 24.97 24.71 24.94 2,112,309 +0.12(+0.47%)
May 06, 2005 24.85 24.92 24.79 24.82 1,575,454 -0.13(-0.53%)
May 05, 2005 25.03 25.08 24.91 24.95 3,102,122 -0.23(-0.90%)
May 04, 2005 25.06 25.33 24.99 25.18 3,084,363 +0.17(+0.69%)
May 03, 2005 24.91 25.02 24.78 25.01 3,604,480 +0.39(+1.59%)
May 02, 2005 24.63 24.91 24.60 24.62 2,899,220 -0.15(-0.59%)
Apr 29, 2005 24.93 24.97 24.48 24.76 3,488,127 +0.39(+1.59%)
Apr 28, 2005 24.65 24.92 24.37 24.38 8,466,384 +1.15(+4.96%)
Apr 27, 2005 23.29 23.32 23.07 23.23 2,361,344 +0.31(+1.35%)
Apr 26, 2005 22.71 23.06 22.65 22.92 1,891,443 -0.05(-0.23%)
Apr 25, 2005 22.88 22.98 22.83 22.97 1,336,421 +0.05(+0.24%)
Apr 22, 2005 22.88 23.00 22.79 22.92 1,831,838 -0.17(-0.72%)
Apr 21, 2005 23.00 23.21 22.87 23.08 2,434,422 -0.00(-0.02%)
Apr 20, 2005 23.26 23.38 23.09 23.09 1,689,765 -0.51(-2.16%)
Apr 19, 2005 23.70 23.73 23.46 23.60 2,979,850 +0.39(+1.69%)
Apr 18, 2005 23.48 23.57 23.12 23.21 3,277,876 -0.22(-0.94%)
Apr 15, 2005 23.75 23.80 23.39 23.43 6,129,330 +0.16(+0.67%)
Apr 14, 2005 22.85 23.36 22.84 23.27 5,800,889 +0.43(+1.89%)
Apr 13, 2005 22.65 22.92 22.56 22.84 2,889,830 +0.06(+0.26%)
Apr 12, 2005 22.67 22.84 22.57 22.78 2,965,765 -0.12(-0.53%)
Apr 11, 2005 23.02 23.02 22.82 22.90 2,293,574 +0.35(+1.56%)
Apr 08, 2005 22.56 22.66 22.45 22.55 2,956,988 +0.01(+0.07%)
Apr 07, 2005 22.51 22.63 22.42 22.54 3,720,832 -0.08(-0.37%)
Apr 06, 2005 22.62 22.72 22.55 22.62 4,365,670 -0.01(-0.06%)
Apr 05, 2005 22.63 22.75 22.21 22.63 4,793,521 +0.49(+2.24%)
Apr 04, 2005 22.11 22.19 22.05 22.14 4,286,061 -0.07(-0.31%)
Apr 01, 2005 22.46 22.57 22.16 22.21 2,863,497 -0.29(-1.29%)
Mar 31, 2005 22.55 22.61 22.42 22.50 3,511,602 -0.02(-0.11%)
Mar 30, 2005 22.47 22.54 22.40 22.52 4,008,652 +0.25(+1.12%)
Mar 29, 2005 22.36 22.41 22.27 22.27 3,033,944 -0.23(-1.02%)
Mar 28, 2005 22.78 22.78 22.48 22.50 2,653,450 +0.03(+0.15%)
Mar 24, 2005 22.68 22.75 22.47 22.47 5,212,390 -0.24(-1.08%)
Mar 23, 2005 22.83 22.95 22.69 22.71 3,602,438 -0.11(-0.49%)
Mar 22, 2005 22.99 23.09 22.80 22.82 2,365,019 -0.16(-0.70%)
Mar 21, 2005 22.98 23.03 22.77 22.99 2,538,731 -0.06(-0.28%)
Mar 18, 2005 23.01 23.17 22.88 23.05 4,130,107 -0.39(-1.65%)
Mar 17, 2005 23.73 23.78 23.37 23.44 3,368,917 -0.25(-1.05%)
Mar 16, 2005 23.86 23.94 23.57 23.69 1,950,844 -0.17(-0.72%)
Mar 15, 2005 24.16 24.16 23.72 23.86 2,316,028 +0.12(+0.52%)
Mar 14, 2005 23.51 23.76 23.51 23.74 2,502,600 -0.01(-0.06%)
Mar 11, 2005 23.83 23.90 23.75 23.75 2,540,772 -0.06(-0.25%)
Mar 10, 2005 23.99 23.99 23.74 23.81 2,828,796 +0.33(+1.40%)
Mar 09, 2005 23.89 23.92 23.48 23.48 3,239,296 -0.51(-2.14%)
Mar 08, 2005 24.03 24.10 23.81 23.99 2,967,807 +0.08(+0.35%)
Mar 07, 2005 23.88 24.03 23.75 23.91 3,973,542 -0.08(-0.33%)
Mar 04, 2005 25.35 25.44 23.67 23.99 27,526,772 -0.75(-3.03%)
Mar 03, 2005 24.79 24.90 24.65 24.74 3,827,795 +0.70(+2.89%)
Mar 02, 2005 24.06 24.23 24.04 24.04 2,159,054 -0.07(-0.28%)
Mar 01, 2005 23.91 24.23 23.90 24.11 2,551,795 +0.49(+2.07%)
Feb 28, 2005 23.81 23.84 23.44 23.62 3,135,191 -0.21(-0.86%)
Feb 25, 2005 23.68 23.85 23.64 23.83 1,586,069 +0.11(+0.45%)
Feb 24, 2005 23.68 23.74 23.54 23.72 1,856,537 -0.21(-0.88%)
Feb 23, 2005 23.79 23.96 23.69 23.93 2,947,394 +0.12(+0.51%)
Feb 22, 2005 24.17 24.23 23.78 23.81 3,868,824 +0.51(+2.19%)
Feb 18, 2005 23.02 23.31 23.02 23.30 1,904,507 +0.21(+0.91%)
Feb 17, 2005 23.15 23.18 23.05 23.09 2,259,893 -0.15(-0.63%)
Feb 16, 2005 23.41 23.42 23.03 23.24 2,878,399 -0.49(-2.06%)
Feb 15, 2005 23.65 23.75 23.61 23.73 3,750,839 +0.33(+1.40%)
Feb 14, 2005 23.32 23.50 23.28 23.40 3,129,271 +0.53(+2.34%)
Feb 11, 2005 22.72 22.89 22.68 22.86 1,649,144 +0.00(+0.00%)
Feb 10, 2005 22.61 22.90 22.61 22.86 4,040,904 +0.47(+2.08%)
Feb 09, 2005 22.68 22.70 22.40 22.40 5,462,242 +0.18(+0.82%)
Feb 08, 2005 22.13 22.27 22.09 22.22 2,674,884 +0.05(+0.22%)
Feb 07, 2005 22.20 22.23 22.12 22.17 1,504,826 -0.14(-0.64%)
Feb 04, 2005 22.25 22.37 22.22 22.31 1,946,353 +0.44(+1.99%)
Feb 03, 2005 21.85 21.92 21.80 21.87 1,802,035 -0.19(-0.87%)
Feb 02, 2005 22.03 22.09 21.96 22.06 2,152,318 +0.24(+1.10%)
Feb 01, 2005 21.79 21.92 21.73 21.82 2,748,166 -0.01(-0.04%)
Jan 31, 2005 21.89 21.95 21.80 21.83 2,160,279 -0.12(-0.54%)
Jan 28, 2005 22.01 22.05 21.84 21.95 2,879,419 -0.12(-0.53%)
Jan 27, 2005 21.89 22.07 21.86 22.07 3,294,206 -0.05(-0.22%)
Jan 26, 2005 21.98 22.19 21.98 22.12 2,966,378 +0.22(+1.01%)
Jan 25, 2005 21.75 21.90 21.75 21.90 6,884,805 +0.02(+0.09%)
Jan 24, 2005 21.74 21.97 21.74 21.88 3,343,401 +0.09(+0.40%)
Jan 21, 2005 21.68 21.88 21.64 21.79 3,791,052 -0.03(-0.13%)
Jan 20, 2005 21.76 21.91 21.76 21.82 2,522,197 -0.11(-0.51%)
Jan 19, 2005 22.18 22.18 21.84 21.93 2,321,744 -0.31(-1.41%)
Jan 18, 2005 22.00 22.29 21.96 22.25 3,352,382 -0.02(-0.11%)
Jan 14, 2005 22.27 22.36 22.19 22.27 2,770,211 -0.00(-0.02%)
Jan 13, 2005 22.39 22.39 22.26 22.28 2,647,123 -0.12(-0.53%)
Jan 12, 2005 22.36 22.44 22.28 22.39 4,274,426 -0.24(-1.06%)
Jan 11, 2005 22.68 22.70 22.53 22.63 2,777,764 -0.30(-1.32%)
Jan 10, 2005 22.95 23.02 22.80 22.94 3,019,655 -0.04(-0.17%)
Jan 07, 2005 22.96 23.02 22.70 22.98 3,084,976 +0.24(+1.06%)
Jan 06, 2005 22.68 22.84 22.68 22.74 1,920,225 +0.00(+0.00%)
Jan 05, 2005 22.93 22.99 22.74 22.74 1,784,889 -0.09(-0.41%)
Jan 04, 2005 22.96 23.04 22.79 22.83 3,062,522 -0.37(-1.58%)
Jan 03, 2005 23.00 23.31 23.00 23.20 3,451,792 -0.02(-0.08%)
Dec 31, 2004 23.07 23.22 22.91 23.22 2,268,466 -0.02(-0.08%)
Dec 30, 2004 23.08 23.27 23.07 23.24 1,460,326 +0.01(+0.06%)
Dec 29, 2004 23.01 23.22 22.98 23.22 2,346,647 -0.05(-0.21%)
Dec 28, 2004 23.05 23.28 23.02 23.27 2,194,572 +0.20(+0.85%)
Dec 27, 2004 22.71 23.19 22.71 23.07 1,987,791 +0.13(+0.58%)
Dec 23, 2004 22.73 23.04 22.71 22.94 3,084,159 +0.18(+0.80%)
Dec 22, 2004 22.57 22.85 22.57 22.76 2,922,694 +0.15(+0.67%)
Dec 21, 2004 22.43 22.63 22.40 22.61 2,965,969 -0.17(-0.75%)
Dec 20, 2004 22.78 22.83 22.71 22.78 3,473,022 -0.02(-0.11%)
Dec 17, 2004 22.06 22.80 22.00 22.80 4,649,816 -0.10(-0.45%)
Dec 16, 2004 22.61 22.97 22.61 22.91 4,433,849 +0.47(+2.10%)
Dec 15, 2004 22.31 22.44 22.26 22.44 2,355,425 +0.11(+0.48%)
Dec 14, 2004 22.17 22.33 22.13 22.33 1,770,192 -0.11(-0.48%)
Dec 13, 2004 22.19 22.48 22.18 22.44 3,698,582 +0.48(+2.19%)
Dec 10, 2004 21.96 22.03 21.63 21.96 1,869,806 -0.13(-0.58%)
Dec 09, 2004 21.84 22.09 21.71 22.08 2,504,846 +0.10(+0.47%)
Dec 08, 2004 21.89 22.06 21.78 21.98 3,143,560 -0.09(-0.40%)
Dec 07, 2004 22.09 22.23 22.06 22.07 4,401,393 +0.26(+1.19%)
Dec 06, 2004 21.65 21.88 21.63 21.81 3,175,608 -0.01(-0.07%)
Dec 03, 2004 21.68 21.86 21.68 21.82 4,579,800 +0.40(+1.88%)
Dec 02, 2004 21.38 21.43 21.25 21.42 3,574,677 +0.24(+1.11%)
Dec 01, 2004 21.15 21.24 21.11 21.19 3,403,822 +0.35(+1.67%)
Nov 30, 2004 20.92 21.02 20.71 20.84 2,878,399 -0.17(-0.79%)
Nov 29, 2004 20.94 21.11 20.90 21.01 1,966,766 +0.11(+0.54%)
Nov 26, 2004 20.83 20.95 20.83 20.89 690,358 +0.00(+0.00%)
Nov 24, 2004 20.99 21.03 20.80 20.89 1,253,545 +0.05(+0.24%)
Nov 23, 2004 21.03 21.06 20.78 20.84 1,757,944 -0.11(-0.51%)
Nov 22, 2004 20.76 20.95 20.68 20.95 2,252,136 +0.00(+0.00%)
Nov 19, 2004 21.19 21.19 20.89 20.95 4,899,872 -0.40(-1.88%)
Nov 18, 2004 21.78 21.82 21.30 21.35 4,292,389 -0.71(-3.22%)
Nov 17, 2004 21.97 22.11 21.91 22.06 2,659,166 +0.01(+0.07%)
Nov 16, 2004 21.95 22.05 21.91 22.05 3,331,970 +0.12(+0.54%)
Nov 15, 2004 21.95 21.99 21.87 21.93 1,578,108 -0.12(-0.56%)
Nov 12, 2004 22.08 22.08 21.80 22.05 2,171,506 +0.25(+1.15%)
Nov 11, 2004 21.74 21.83 21.71 21.80 1,890,831 +0.14(+0.66%)
Nov 10, 2004 21.84 21.90 21.59 21.66 1,720,180 -0.11(-0.52%)
Nov 09, 2004 21.58 21.82 21.57 21.78 1,264,568 +0.10(+0.45%)
Nov 08, 2004 21.66 21.68 21.56 21.68 1,533,608 -0.05(-0.25%)
Nov 05, 2004 21.71 21.84 21.66 21.73 2,757,964 -0.00(-0.02%)
Nov 04, 2004 21.56 21.75 21.28 21.74 3,903,730 +0.11(+0.50%)
Nov 03, 2004 21.58 21.72 21.52 21.63 4,835,163 +0.64(+3.06%)
Nov 02, 2004 21.10 21.21 20.99 20.99 5,283,019 -0.13(-0.60%)
Nov 01, 2004 20.92 21.15 20.90 21.11 4,089,690 +0.34(+1.65%)
Oct 29, 2004 20.65 20.82 20.65 20.77 2,598,948 +0.04(+0.21%)
Oct 28, 2004 20.72 20.84 20.59 20.73 2,774,906 -0.17(-0.80%)
Oct 27, 2004 20.71 20.99 20.66 20.89 2,422,582 +0.34(+1.67%)
Oct 26, 2004 20.36 20.57 20.32 20.55 2,854,108 +0.22(+1.06%)
Oct 25, 2004 20.42 20.53 20.23 20.34 1,679,763 -0.05(-0.26%)
Oct 22, 2004 20.57 20.57 20.35 20.39 2,150,685 -0.28(-1.37%)
Oct 21, 2004 20.66 20.70 20.47 20.67 2,548,325 +0.05(+0.26%)
Oct 20, 2004 20.60 20.70 20.56 20.62 2,267,037 +0.07(+0.33%)
Oct 19, 2004 20.64 20.73 20.51 20.55 3,623,872 +0.20(+0.96%)
Oct 18, 2004 20.17 20.35 20.17 20.35 2,501,376 +0.04(+0.19%)
Oct 15, 2004 20.35 20.43 20.21 20.32 2,232,336 +0.16(+0.78%)
Oct 14, 2004 20.20 20.24 20.14 20.16 2,107,818 -0.15(-0.72%)
Oct 13, 2004 20.51 20.52 20.28 20.31 1,702,830 -0.26(-1.26%)
Oct 12, 2004 20.25 20.63 20.25 20.57 1,837,758 -0.00(-0.02%)
Oct 11, 2004 20.59 20.63 20.47 20.57 2,147,215 -0.11(-0.52%)
Oct 08, 2004 20.65 20.82 20.63 20.68 2,139,254 +0.15(+0.74%)
Oct 07, 2004 20.68 20.68 20.28 20.53 5,970,111 -0.56(-2.67%)
Oct 06, 2004 21.14 21.17 21.02 21.09 3,050,478 -0.29(-1.35%)
Oct 05, 2004 21.38 21.43 21.26 21.38 2,210,698 +0.13(+0.62%)
Oct 04, 2004 21.16 21.31 21.14 21.25 1,605,665 -0.31(-1.45%)
Oct 01, 2004 21.44 21.68 21.41 21.56 1,883,278 +0.14(+0.64%)
Sep 30, 2004 21.39 21.53 21.24 21.42 3,969,255 -0.05(-0.25%)
Sep 29, 2004 21.27 21.51 21.21 21.48 1,836,737 +0.25(+1.20%)
Sep 28, 2004 21.20 21.29 21.14 21.22 2,698,563 +0.24(+1.14%)
Sep 27, 2004 20.90 21.07 20.90 20.98 2,574,657 -0.10(-0.46%)
Sep 24, 2004 21.08 21.18 21.05 21.08 2,755,106 +0.06(+0.30%)
Sep 23, 2004 21.07 21.10 20.92 21.02 2,190,898 -0.00(-0.02%)
Sep 22, 2004 21.08 21.12 20.99 21.02 2,921,061 -0.18(-0.86%)
Sep 21, 2004 21.05 21.23 21.03 21.20 2,025,351 +0.20(+0.93%)
Sep 20, 2004 20.99 21.11 20.99 21.01 2,240,705 -0.07(-0.33%)
Sep 17, 2004 21.07 21.17 21.04 21.08 2,719,996 +0.14(+0.68%)
Sep 16, 2004 20.75 20.95 20.75 20.93 2,043,314 +0.11(+0.54%)
Sep 15, 2004 20.89 20.89 20.62 20.82 3,589,782 -0.18(-0.84%)
Sep 14, 2004 21.02 21.12 20.95 21.00 3,581,005 +0.35(+1.68%)
Sep 13, 2004 20.52 20.77 20.52 20.65 2,118,229 +0.24(+1.18%)
Sep 10, 2004 20.38 20.45 20.34 20.41 1,964,929 +0.08(+0.39%)
Sep 09, 2004 20.26 20.37 20.21 20.33 2,588,130 +0.17(+0.83%)
Sep 08, 2004 19.95 20.22 19.95 20.16 1,334,992 +0.24(+1.18%)
Sep 07, 2004 19.93 19.97 19.83 19.93 2,693,255 -0.34(-1.67%)
Sep 03, 2004 20.10 20.31 20.10 20.27 1,333,155 -0.10(-0.50%)
Sep 02, 2004 20.06 20.37 20.04 20.37 1,537,486 +0.16(+0.78%)
Sep 01, 2004 20.11 20.24 20.02 20.21 1,658,330 +0.06(+0.29%)
Aug 31, 2004 20.10 20.21 20.04 20.15 2,021,064 +0.06(+0.29%)
Aug 30, 2004 20.24 20.25 20.08 20.10 1,294,371 -0.14(-0.70%)
Aug 27, 2004 20.32 20.33 20.22 20.24 1,829,184 +0.18(+0.90%)
Aug 26, 2004 19.85 20.07 19.83 20.06 3,012,102 +0.32(+1.64%)
Aug 25, 2004 19.58 19.75 19.52 19.73 2,247,645 +0.34(+1.74%)
Aug 24, 2004 19.50 19.51 19.32 19.39 2,253,769 -0.12(-0.60%)
Aug 23, 2004 19.54 19.61 19.45 19.51 2,885,339 +0.07(+0.35%)
Aug 20, 2004 19.33 19.45 19.32 19.44 1,624,649 -0.00(-0.03%)
Aug 19, 2004 19.39 19.54 19.34 19.45 2,126,394 +0.13(+0.68%)
Aug 18, 2004 19.02 19.36 19.01 19.32 2,941,270 +0.18(+0.95%)
Aug 17, 2004 19.28 19.34 19.11 19.14 1,989,220 -0.31(-1.61%)
Aug 16, 2004 19.19 19.52 19.17 19.45 1,607,094 +0.32(+1.69%)
Aug 13, 2004 19.32 19.38 19.11 19.13 1,973,911 -0.10(-0.54%)
Aug 12, 2004 19.33 19.40 19.21 19.23 1,518,298 -0.14(-0.71%)
Aug 11, 2004 19.21 19.40 19.13 19.37 3,272,364 -0.11(-0.58%)
Aug 10, 2004 19.37 19.52 19.33 19.48 2,830,633 -0.05(-0.25%)
Aug 09, 2004 19.32 19.57 19.21 19.53 4,477,124 -0.07(-0.37%)
Aug 06, 2004 19.55 19.66 19.47 19.60 2,459,530 -0.08(-0.42%)
Aug 05, 2004 19.84 19.87 19.68 19.68 1,677,722 -0.39(-1.95%)
Aug 04, 2004 19.78 20.08 19.77 20.08 1,136,785 +0.03(+0.17%)
Aug 03, 2004 20.11 20.21 19.99 20.04 1,443,588 -0.15(-0.73%)
Aug 02, 2004 20.16 20.45 20.11 20.19 1,506,255 +0.13(+0.64%)
Jul 30, 2004 19.96 20.15 19.94 20.06 1,537,282 +0.14(+0.69%)
Jul 29, 2004 19.87 20.04 19.72 19.92 1,599,337 +0.00(+0.02%)
Jul 28, 2004 19.87 19.98 19.73 19.92 1,758,556 +0.13(+0.64%)
Jul 27, 2004 19.68 19.79 19.39 19.79 3,434,237 +0.29(+1.48%)
Jul 26, 2004 19.64 19.73 19.44 19.50 1,544,427 -0.20(-1.02%)
Jul 23, 2004 19.79 19.79 19.62 19.70 1,888,177 -0.19(-0.94%)
Jul 22, 2004 19.47 19.89 19.40 19.89 3,782,479 +0.43(+2.19%)
Jul 21, 2004 19.63 19.68 19.44 19.46 1,783,868 -0.08(-0.43%)
Jul 20, 2004 19.62 19.69 19.45 19.55 1,631,793 +0.26(+1.37%)
Jul 19, 2004 19.16 19.42 19.15 19.28 1,683,029 -0.01(-0.08%)
Jul 16, 2004 19.37 19.38 19.27 19.30 1,497,477 +0.04(+0.23%)
Jul 15, 2004 19.49 19.55 19.23 19.25 2,419,521 -0.27(-1.38%)
Jul 14, 2004 19.71 19.76 19.45 19.52 4,214,208 +0.00(+0.03%)
Jul 13, 2004 19.58 19.58 19.44 19.52 3,751,859 -0.22(-1.12%)
Jul 12, 2004 19.72 19.81 19.62 19.74 2,235,398 -0.23(-1.13%)
Jul 09, 2004 20.08 20.08 19.94 19.96 1,962,888 +0.06(+0.30%)
Jul 08, 2004 19.87 20.07 19.87 19.90 2,113,125 -0.02(-0.10%)
Jul 07, 2004 19.80 20.01 19.78 19.92 1,563,411 -0.06(-0.32%)
Jul 06, 2004 19.90 19.99 19.85 19.99 1,307,639 -0.21(-1.04%)
Jul 02, 2004 20.19 20.32 20.10 20.20 2,080,057 +0.19(+0.93%)
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.