Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.18 16.47 16.14 16.32 616,473 +0.38(+2.39%)
Jan 28, 2005 16.25 16.34 15.91 15.94 1,215,340 -0.11(-0.69%)
Jan 27, 2005 16.02 16.17 15.60 16.05 1,588,092 -0.12(-0.74%)
Jan 26, 2005 16.23 16.25 16.04 16.17 537,622 +0.13(+0.79%)
Jan 25, 2005 16.14 16.30 15.86 16.05 764,869 +0.14(+0.85%)
Jan 24, 2005 16.14 16.28 15.86 15.91 533,975 -0.23(-1.43%)
Jan 21, 2005 16.46 16.49 16.01 16.14 861,956 -0.19(-1.17%)
Jan 20, 2005 16.53 16.56 16.30 16.33 726,261 -0.27(-1.63%)
Jan 19, 2005 16.90 16.91 16.57 16.60 723,243 -0.25(-1.46%)
Jan 18, 2005 16.53 17.04 16.43 16.85 2,035,293 +0.41(+2.47%)
Jan 14, 2005 16.52 16.62 16.36 16.44 1,888,406 +0.09(+0.53%)
Jan 13, 2005 16.04 16.77 16.00 16.36 2,000,080 +0.36(+2.24%)
Jan 12, 2005 15.98 16.10 15.74 16.00 1,881,866 +0.06(+0.35%)
Jan 11, 2005 16.11 16.17 15.94 15.94 1,255,961 -0.17(-1.04%)
Jan 10, 2005 16.18 16.25 16.03 16.11 1,628,712 -0.04(-0.25%)
Jan 07, 2005 16.37 16.49 16.11 16.15 1,199,998 -0.34(-2.07%)
Jan 06, 2005 16.44 16.64 16.33 16.49 914,901 -0.03(-0.19%)
Jan 05, 2005 16.61 16.75 16.50 16.52 1,862,122 -0.03(-0.19%)
Jan 04, 2005 17.02 17.09 16.40 16.56 1,609,094 -0.39(-2.30%)
Jan 03, 2005 17.41 17.45 16.95 16.95 1,173,211 -0.46(-2.65%)
Dec 31, 2004 17.37 17.57 17.27 17.41 740,095 +0.06(+0.37%)
Dec 30, 2004 17.41 17.48 17.10 17.34 882,832 -0.02(-0.14%)
Dec 29, 2004 17.49 17.57 17.31 17.37 822,970 -0.07(-0.41%)
Dec 28, 2004 16.81 17.49 16.81 17.44 1,228,671 +0.64(+3.84%)
Dec 27, 2004 17.26 17.26 16.54 16.79 1,139,884 -0.26(-1.54%)
Dec 23, 2004 17.10 17.37 17.02 17.06 845,607 +0.02(+0.09%)
Dec 22, 2004 17.26 17.26 16.98 17.04 1,300,228 -0.21(-1.24%)
Dec 21, 2004 17.49 17.57 17.22 17.26 1,370,025 -0.24(-1.36%)
Dec 20, 2004 17.65 17.79 17.40 17.49 1,009,346 -0.22(-1.26%)
Dec 17, 2004 17.80 17.88 17.48 17.72 873,023 +0.06(+0.36%)
Dec 16, 2004 17.99 18.04 17.61 17.65 1,116,745 -0.34(-1.90%)
Dec 15, 2004 17.61 17.99 17.49 17.99 1,419,071 +0.53(+3.05%)
Dec 14, 2004 17.32 17.50 17.13 17.46 729,154 -0.05(-0.27%)
Dec 13, 2004 17.20 17.53 17.06 17.51 884,970 +0.55(+3.24%)
Dec 10, 2004 16.82 16.99 16.46 16.96 585,913 -0.06(-0.33%)
Dec 09, 2004 16.71 17.13 16.61 17.02 1,079,520 +0.32(+1.90%)
Dec 08, 2004 16.67 16.82 16.44 16.70 1,430,515 -0.10(-0.62%)
Dec 07, 2004 17.10 17.14 16.67 16.80 721,482 -0.19(-1.12%)
Dec 06, 2004 17.28 17.28 16.91 16.99 1,276,837 -0.28(-1.61%)
Dec 03, 2004 17.29 17.40 17.12 17.27 1,156,862 -0.02(-0.14%)
Dec 02, 2004 17.67 17.67 16.91 17.29 1,085,556 -0.37(-2.12%)
Dec 01, 2004 17.35 17.75 17.28 17.67 1,407,124 +0.34(+1.97%)
Nov 30, 2004 16.94 17.37 16.82 17.33 1,439,821 +0.37(+2.20%)
Nov 29, 2004 17.11 17.11 16.79 16.95 1,678,387 -0.15(-0.88%)
Nov 26, 2004 17.14 17.21 17.07 17.10 325,843 -0.10(-0.60%)
Nov 24, 2004 17.10 17.25 16.98 17.21 1,653,864 +0.22(+1.31%)
Nov 23, 2004 17.31 17.31 16.62 16.98 1,818,232 -0.17(-1.02%)
Nov 22, 2004 17.00 17.18 16.87 17.16 1,174,594 +0.16(+0.94%)
Nov 19, 2004 17.37 17.38 16.94 17.00 679,604 -0.41(-2.37%)
Nov 18, 2004 17.47 17.55 17.14 17.41 1,701,778 -0.02(-0.09%)
Nov 17, 2004 17.18 17.54 17.18 17.43 1,979,456 +0.22(+1.29%)
Nov 16, 2004 17.06 17.26 16.90 17.21 860,824 +0.14(+0.84%)
Nov 15, 2004 17.36 17.36 17.06 17.06 733,555 -0.15(-0.88%)
Nov 12, 2004 17.22 17.23 16.83 17.22 906,349 -0.02(-0.14%)
Nov 11, 2004 17.26 17.29 17.01 17.24 1,406,746 +0.18(+1.07%)
Nov 10, 2004 17.02 17.32 16.95 17.06 2,957,488 +0.07(+0.42%)
Nov 09, 2004 16.65 17.02 16.56 16.98 1,438,060 +0.33(+2.01%)
Nov 08, 2004 16.38 16.74 16.32 16.65 1,684,549 +0.25(+1.50%)
Nov 05, 2004 16.32 16.61 16.30 16.40 1,654,996 +0.14(+0.88%)
Nov 04, 2004 16.11 16.34 15.83 16.26 1,463,841 +0.18(+1.14%)
Nov 03, 2004 15.94 16.21 15.94 16.08 1,589,601 +0.30(+1.92%)
Nov 02, 2004 15.44 15.94 15.33 15.78 1,774,845 +0.43(+2.80%)
Nov 01, 2004 15.61 15.63 15.17 15.35 1,194,338 -0.10(-0.62%)
Oct 29, 2004 15.11 15.57 15.11 15.44 2,222,423 +0.33(+2.21%)
Oct 28, 2004 15.28 15.30 14.97 15.11 1,973,796 -0.17(-1.09%)
Oct 27, 2004 15.61 15.62 15.12 15.28 2,906,933 -0.41(-2.64%)
Oct 26, 2004 15.52 15.78 15.39 15.69 1,514,774 +0.09(+0.56%)
Oct 25, 2004 15.25 15.65 15.05 15.60 1,525,715 +0.33(+2.13%)
Oct 22, 2004 15.54 15.54 15.28 15.28 953,131 -0.22(-1.44%)
Oct 21, 2004 15.49 15.58 15.17 15.50 1,455,290 +0.05(+0.31%)
Oct 20, 2004 15.42 15.62 15.12 15.45 1,450,511 +0.02(+0.15%)
Oct 19, 2004 15.82 15.82 15.26 15.43 1,993,918 -0.39(-2.46%)
Oct 18, 2004 15.59 15.82 15.33 15.82 1,870,548 +0.02(+0.15%)
Oct 15, 2004 15.71 15.91 15.59 15.79 1,631,982 +0.28(+1.79%)
Oct 14, 2004 15.70 16.04 15.42 15.51 2,911,083 +0.01(+0.05%)
Oct 13, 2004 16.25 16.25 15.31 15.51 3,626,906 -0.74(-4.55%)
Oct 12, 2004 17.10 17.13 15.97 16.25 4,003,556 -0.95(-5.55%)
Oct 11, 2004 17.22 17.37 17.09 17.20 715,069 -0.04(-0.23%)
Oct 08, 2004 17.53 17.57 17.20 17.24 986,584 -0.41(-2.30%)
Oct 07, 2004 18.01 18.14 17.59 17.64 842,715 -0.30(-1.68%)
Oct 06, 2004 17.76 18.15 17.75 17.95 1,347,514 +0.18(+1.03%)
Oct 05, 2004 18.26 18.34 17.69 17.76 776,313 -0.38(-2.10%)
Oct 04, 2004 18.21 18.39 17.97 18.15 743,490 +0.15(+0.84%)
Oct 01, 2004 18.00 18.11 17.92 17.99 1,122,655 +0.01(+0.04%)
Sep 30, 2004 17.98 18.21 17.73 17.99 789,015 +0.02(+0.13%)
Sep 29, 2004 17.46 18.06 17.27 17.96 1,576,145 +0.56(+3.24%)
Sep 28, 2004 17.08 17.48 16.86 17.40 1,451,768 +0.25(+1.48%)
Sep 27, 2004 17.33 17.44 17.02 17.14 761,977 -0.19(-1.10%)
Sep 24, 2004 17.08 17.45 17.06 17.33 1,619,532 +0.35(+2.06%)
Sep 23, 2004 17.28 17.45 16.87 16.98 2,334,223 -0.37(-2.15%)
Sep 22, 2004 17.69 17.69 17.29 17.36 1,582,558 -0.35(-1.98%)
Sep 21, 2004 17.65 17.76 17.51 17.71 1,084,299 +0.17(+1.00%)
Sep 20, 2004 17.57 17.61 17.38 17.53 909,744 -0.03(-0.18%)
Sep 17, 2004 17.35 17.59 17.29 17.57 928,986 +0.22(+1.28%)
Sep 16, 2004 17.22 17.49 17.20 17.34 1,208,046 +0.15(+0.88%)
Sep 15, 2004 17.41 17.41 16.98 17.19 1,419,322 -0.21(-1.23%)
Sep 14, 2004 16.76 17.41 16.66 17.41 1,868,158 +0.72(+4.34%)
Sep 13, 2004 16.70 16.89 16.68 16.68 1,015,005 +0.02(+0.14%)
Sep 10, 2004 16.67 16.68 16.41 16.66 625,402 +0.03(+0.19%)
Sep 09, 2004 16.60 16.76 16.44 16.63 770,780 -0.02(-0.10%)
Sep 08, 2004 16.47 16.79 16.45 16.64 1,816,220 +0.27(+1.65%)
Sep 07, 2004 16.21 16.40 16.17 16.37 1,112,217 +0.25(+1.53%)
Sep 03, 2004 16.09 16.21 16.01 16.13 628,420 +0.04(+0.25%)
Sep 02, 2004 15.82 16.15 15.78 16.09 579,122 +0.24(+1.50%)
Sep 01, 2004 15.82 16.00 15.77 15.85 490,210 -0.05(-0.30%)
Aug 31, 2004 15.86 15.97 15.59 15.90 700,858 +0.08(+0.50%)
Aug 30, 2004 15.96 15.97 15.76 15.82 661,746 -0.14(-0.90%)
Aug 27, 2004 15.90 15.99 15.63 15.96 422,803 +0.05(+0.30%)
Aug 26, 2004 15.89 16.00 15.61 15.91 727,519 +0.08(+0.50%)
Aug 25, 2004 15.90 15.92 15.67 15.83 738,083 -0.06(-0.40%)
Aug 24, 2004 15.85 16.00 15.82 15.90 1,072,226 +0.10(+0.65%)
Aug 23, 2004 15.47 15.85 15.43 15.79 717,332 +0.41(+2.69%)
Aug 20, 2004 15.31 15.55 15.27 15.38 577,362 +0.06(+0.42%)
Aug 19, 2004 15.65 15.74 15.18 15.31 777,697 -0.33(-2.13%)
Aug 18, 2004 15.51 15.74 15.39 15.65 1,365,749 +0.12(+0.77%)
Aug 17, 2004 15.82 15.90 15.48 15.53 1,312,552 +0.02(+0.15%)
Aug 16, 2004 15.31 15.73 15.31 15.51 1,062,039 +0.29(+1.93%)
Aug 13, 2004 15.25 15.42 15.11 15.21 687,527 -0.08(-0.52%)
Aug 12, 2004 15.61 15.70 15.24 15.29 948,101 -0.48(-3.03%)
Aug 11, 2004 15.94 15.94 15.61 15.77 653,069 -0.18(-1.15%)
Aug 10, 2004 15.77 16.04 15.77 15.95 970,486 +0.19(+1.21%)
Aug 09, 2004 15.47 15.83 15.47 15.76 1,334,938 +0.25(+1.64%)
Aug 06, 2004 15.40 15.64 15.23 15.51 1,341,729 -0.08(-0.51%)
Aug 05, 2004 16.03 16.07 15.47 15.59 769,145 -0.41(-2.54%)
Aug 04, 2004 16.27 16.27 15.81 15.99 801,968 -0.29(-1.76%)
Aug 03, 2004 16.48 16.56 16.23 16.28 604,274 -0.14(-0.87%)
Aug 02, 2004 16.50 16.61 16.31 16.42 1,103,163 -0.21(-1.29%)
Jul 30, 2004 16.40 17.10 16.40 16.63 2,028,628 +0.25(+1.55%)
Jul 29, 2004 16.37 16.69 16.29 16.38 1,920,223 +0.02(+0.10%)
Jul 28, 2004 15.98 16.89 15.59 16.36 3,789,010 +1.60(+10.82%)
Jul 27, 2004 14.67 14.91 14.50 14.77 705,762 +0.21(+1.48%)
Jul 26, 2004 14.69 14.83 14.42 14.55 532,591 +0.00(+0.00%)
Jul 23, 2004 14.59 14.77 14.50 14.55 450,470 -0.08(-0.54%)
Jul 22, 2004 14.81 14.81 14.46 14.63 1,033,618 -0.29(-1.92%)
Jul 21, 2004 15.27 15.43 14.92 14.92 633,451 -0.15(-1.00%)
Jul 20, 2004 15.21 15.27 15.00 15.07 570,194 -0.14(-0.89%)
Jul 19, 2004 15.42 15.42 15.12 15.20 549,820 -0.21(-1.39%)
Jul 16, 2004 15.15 15.49 15.04 15.42 1,912,426 +0.39(+2.59%)
Jul 15, 2004 14.98 15.07 14.92 15.03 1,453,403 +0.05(+0.32%)
Jul 14, 2004 14.91 15.22 14.58 14.98 2,317,246 -0.60(-3.88%)
Jul 13, 2004 15.38 15.62 15.18 15.59 1,088,952 +0.22(+1.45%)
Jul 12, 2004 15.40 15.48 15.24 15.36 301,571 -0.04(-0.26%)
Jul 09, 2004 15.21 15.43 15.20 15.40 795,932 +0.19(+1.25%)
Jul 08, 2004 15.59 15.59 15.19 15.21 634,834 -0.40(-2.55%)
Jul 07, 2004 15.33 15.61 15.30 15.61 916,535 +0.29(+1.87%)
Jul 06, 2004 15.28 15.42 15.16 15.32 700,103 +0.05(+0.31%)
Jul 02, 2004 15.57 15.57 15.22 15.28 706,643 -0.29(-1.89%)
Jul 01, 2004 16.20 16.20 15.19 15.57 2,134,140 -0.63(-3.88%)
Jun 30, 2004 15.90 16.21 15.79 16.20 763,234 +0.31(+1.95%)
Jun 29, 2004 15.82 15.94 15.75 15.89 803,226 +0.07(+0.45%)
Jun 28, 2004 16.13 16.25 15.74 15.82 1,449,505 -0.19(-1.19%)
Jun 25, 2004 15.88 16.01 15.78 16.01 428,462 +0.11(+0.70%)
Jun 24, 2004 16.00 16.05 15.85 15.90 614,209 -0.10(-0.65%)
Jun 23, 2004 15.68 16.00 15.68 16.00 641,876 +0.21(+1.36%)
Jun 22, 2004 15.51 15.82 15.50 15.78 489,959 +0.29(+1.85%)
Jun 21, 2004 15.66 15.72 15.46 15.50 399,915 -0.16(-1.02%)
Jun 18, 2004 15.63 15.76 15.51 15.66 373,254 +0.03(+0.20%)
Jun 17, 2004 15.35 15.66 15.27 15.63 657,471 +0.33(+2.13%)
Jun 16, 2004 15.55 15.62 15.23 15.30 604,777 -0.32(-2.04%)
Jun 15, 2004 15.51 15.69 15.48 15.62 709,158 +0.21(+1.34%)
Jun 14, 2004 15.51 15.59 15.37 15.41 703,373 -0.10(-0.62%)
Jun 10, 2004 15.54 15.70 15.36 15.51 928,608 -0.02(-0.10%)
Jun 09, 2004 15.92 15.93 15.46 15.52 544,790 -0.40(-2.50%)
Jun 08, 2004 15.87 15.92 15.67 15.92 584,279 +0.05(+0.30%)
Jun 07, 2004 15.44 15.88 15.41 15.87 559,001 +0.53(+3.47%)
Jun 04, 2004 15.39 15.49 15.16 15.34 1,284,508 +0.03(+0.21%)
Jun 03, 2004 15.55 15.59 15.31 15.31 630,684 -0.18(-1.18%)
Jun 02, 2004 15.49 15.64 15.36 15.49 949,359 +0.08(+0.52%)
Jun 01, 2004 15.24 15.43 15.15 15.41 1,240,618 +0.17(+1.15%)
May 28, 2004 15.02 15.28 15.01 15.24 572,960 +0.20(+1.32%)
May 27, 2004 15.05 15.45 14.89 15.04 1,300,228 +0.21(+1.39%)
May 26, 2004 14.69 14.89 14.60 14.83 1,160,886 +0.14(+0.97%)
May 25, 2004 14.47 14.73 14.39 14.69 979,164 +0.13(+0.87%)
May 24, 2004 14.55 14.85 14.37 14.56 639,110 +0.17(+1.16%)
May 21, 2004 14.31 14.42 14.15 14.39 1,149,568 +0.05(+0.33%)
May 20, 2004 14.62 14.64 14.14 14.34 1,355,562 -0.25(-1.69%)
May 19, 2004 14.81 15.10 14.55 14.59 1,868,913 -0.11(-0.76%)
May 18, 2004 14.94 15.01 14.69 14.70 2,475,954 -0.47(-3.09%)
May 17, 2004 15.42 15.42 14.98 15.17 1,042,295 -0.30(-1.95%)
May 14, 2004 15.51 15.67 15.28 15.47 1,366,252 -0.03(-0.21%)
May 13, 2004 15.04 15.75 14.99 15.51 1,512,384 +0.29(+1.88%)
May 12, 2004 15.06 15.28 14.85 15.22 1,379,457 +0.23(+1.54%)
May 11, 2004 14.91 15.11 14.87 14.99 1,122,027 +0.04(+0.27%)
May 10, 2004 15.07 15.08 14.59 14.95 1,957,699 -0.16(-1.05%)
May 07, 2004 15.37 15.63 14.95 15.11 838,690 -0.26(-1.71%)
May 06, 2004 15.64 15.64 15.19 15.37 1,134,980 -0.27(-1.73%)
May 05, 2004 15.90 15.90 15.47 15.64 1,077,382 -0.20(-1.25%)
May 04, 2004 15.91 15.98 15.47 15.84 1,382,726 +0.10(+0.61%)
May 03, 2004 15.35 15.78 15.31 15.74 1,952,669 +0.44(+2.86%)
Apr 30, 2004 15.69 15.97 15.23 15.31 2,503,873 -0.38(-2.43%)
Apr 29, 2004 16.09 16.69 15.47 15.69 2,197,523 -0.26(-1.65%)
Apr 28, 2004 16.88 17.18 15.79 15.95 2,989,054 -0.84(-5.02%)
Apr 27, 2004 16.57 16.87 16.56 16.79 998,782 +0.21(+1.29%)
Apr 26, 2004 16.70 16.77 16.43 16.58 942,065 -0.07(-0.43%)
Apr 23, 2004 17.02 17.10 16.52 16.65 1,021,670 -0.41(-2.42%)
Apr 22, 2004 16.56 17.22 16.54 17.06 2,056,798 +0.59(+3.57%)
Apr 21, 2004 16.58 16.58 16.26 16.48 1,294,946 -0.05(-0.29%)
Apr 20, 2004 17.13 17.21 16.52 16.52 803,729 -0.49(-2.85%)
Apr 19, 2004 17.26 17.26 16.71 17.01 856,297 -0.25(-1.43%)
Apr 16, 2004 16.70 17.33 16.56 17.26 1,098,887 +0.49(+2.94%)
Apr 15, 2004 16.74 16.83 16.44 16.76 1,903,622 +0.16(+0.96%)
Apr 14, 2004 16.75 17.13 16.51 16.60 2,205,320 -0.30(-1.79%)
Apr 13, 2004 17.53 17.53 16.85 16.91 1,591,236 -0.65(-3.71%)
Apr 12, 2004 17.33 17.56 17.21 17.56 1,864,134 +0.22(+1.28%)
Apr 08, 2004 17.49 17.51 17.22 17.33 1,742,147 -0.15(-0.86%)
Apr 07, 2004 17.40 17.52 17.12 17.49 1,004,944 +0.01(+0.05%)
Apr 06, 2004 17.65 17.70 17.29 17.48 1,814,710 -0.17(-0.99%)
Apr 05, 2004 17.22 17.76 17.07 17.65 2,365,789 +0.43(+2.49%)
Apr 02, 2004 17.33 17.57 17.00 17.22 9,648,653 +0.17(+0.98%)
Apr 01, 2004 16.36 17.10 16.22 17.06 2,749,482 +0.59(+3.57%)
Mar 31, 2004 16.62 16.62 16.32 16.47 1,105,804 -0.14(-0.86%)
Mar 30, 2004 16.52 16.66 16.32 16.61 1,210,058 +0.10(+0.58%)
Mar 29, 2004 16.24 16.52 16.17 16.52 1,635,503 +0.37(+2.32%)
Mar 26, 2004 15.87 16.28 15.78 16.14 1,520,685 +0.29(+1.81%)
Mar 25, 2004 14.90 16.00 14.79 15.86 3,304,584 +0.96(+6.46%)
Mar 24, 2004 15.12 15.13 14.77 14.89 1,219,742 -0.14(-0.95%)
Mar 23, 2004 15.27 15.28 14.97 15.04 1,160,635 -0.07(-0.47%)
Mar 22, 2004 15.39 15.55 14.93 15.11 867,992 -0.45(-2.86%)
Mar 19, 2004 15.87 15.87 15.44 15.55 1,041,289 -0.28(-1.76%)
Mar 18, 2004 15.82 15.97 15.68 15.83 1,451,768 +0.02(+0.10%)
Mar 17, 2004 15.31 15.90 15.23 15.82 1,419,700 +0.55(+3.59%)
Mar 16, 2004 15.43 15.62 15.18 15.27 1,593,751 +0.04(+0.26%)
Mar 15, 2004 15.08 15.33 15.04 15.23 1,896,831 +0.15(+1.00%)
Mar 12, 2004 15.12 15.31 14.97 15.08 2,733,510 -0.04(-0.26%)
Mar 11, 2004 14.53 15.44 14.53 15.12 3,170,022 +0.63(+4.34%)
Mar 10, 2004 14.58 15.11 14.22 14.49 2,291,214 -0.09(-0.60%)
Mar 09, 2004 14.49 14.77 14.44 14.58 702,367 +0.04(+0.27%)
Mar 08, 2004 14.68 14.72 14.46 14.54 610,185 -0.14(-0.97%)
Mar 05, 2004 14.64 14.81 14.53 14.68 585,913 +0.04(+0.27%)
Mar 04, 2004 14.71 14.72 14.36 14.64 1,683,669 -0.07(-0.49%)
Mar 03, 2004 14.83 14.93 14.59 14.71 613,832 -0.22(-1.49%)
Mar 02, 2004 14.51 14.97 14.51 14.93 707,775 +0.18(+1.24%)
Mar 01, 2004 14.83 14.89 14.51 14.75 1,041,918 -0.08(-0.54%)
Feb 27, 2004 14.93 15.14 14.78 14.83 1,001,046 -0.10(-0.64%)
Feb 26, 2004 14.75 15.07 14.60 14.93 694,192 +0.17(+1.13%)
Feb 25, 2004 14.63 14.85 14.47 14.76 1,603,560 +0.26(+1.81%)
Feb 24, 2004 14.44 14.60 14.36 14.50 881,449 +0.09(+0.61%)
Feb 23, 2004 14.51 14.65 14.31 14.41 950,491 -0.10(-0.71%)
Feb 20, 2004 14.87 14.93 14.39 14.51 1,358,455 -0.36(-2.41%)
Feb 19, 2004 15.11 15.16 14.84 14.87 1,200,626 +0.00(+0.00%)
Feb 18, 2004 15.11 15.16 14.87 14.87 1,213,705 -0.12(-0.80%)
Feb 17, 2004 14.91 15.04 14.85 14.99 2,036,676 +0.56(+3.91%)
Feb 13, 2004 14.81 14.93 14.41 14.42 1,147,682 -0.37(-2.47%)
Feb 12, 2004 14.80 15.20 14.73 14.79 2,156,399 -0.01(-0.05%)
Feb 11, 2004 14.31 14.85 14.26 14.80 2,613,410 +0.57(+4.02%)
Feb 10, 2004 13.88 14.31 13.88 14.23 2,166,083 +0.35(+2.52%)
Feb 09, 2004 14.09 14.14 13.74 13.88 3,056,083 -0.02(-0.11%)
Feb 06, 2004 13.36 14.07 13.24 13.89 6,873,013 +0.97(+7.51%)
Feb 05, 2004 13.93 14.11 12.81 12.92 16,373,647 -2.46(-16.02%)
Feb 04, 2004 15.63 15.63 14.53 15.39 2,782,305 -0.35(-2.22%)
Feb 03, 2004 16.09 16.09 15.68 15.74 1,227,162 -0.37(-2.32%)
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.