Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 27.36 27.81 27.34 27.63 4,401,942 +0.46(+1.71%)
Mar 30, 2005 26.89 27.40 26.89 27.17 4,116,306 +0.36(+1.35%)
Mar 29, 2005 27.17 27.33 26.75 26.81 4,178,083 -0.45(-1.66%)
Mar 28, 2005 26.96 27.37 26.88 27.26 3,597,679 +0.31(+1.14%)
Mar 24, 2005 26.53 26.97 26.50 26.95 3,014,451 +0.49(+1.87%)
Mar 23, 2005 26.75 26.75 26.31 26.46 5,368,121 -0.29(-1.08%)
Mar 22, 2005 27.45 27.50 26.68 26.75 5,251,210 -0.70(-2.54%)
Mar 21, 2005 27.54 27.59 27.31 27.45 2,126,324 -0.07(-0.26%)
Mar 18, 2005 27.49 27.61 27.28 27.52 8,859,849 +0.01(+0.02%)
Mar 17, 2005 27.46 27.84 27.43 27.51 3,735,681 +0.07(+0.26%)
Mar 16, 2005 27.93 28.09 27.27 27.44 4,904,461 -0.45(-1.62%)
Mar 15, 2005 28.15 28.41 27.89 27.89 4,583,454 -0.21(-0.75%)
Mar 14, 2005 27.77 28.10 27.66 28.10 3,775,869 +0.34(+1.21%)
Mar 11, 2005 28.04 28.19 27.73 27.77 2,581,514 -0.27(-0.97%)
Mar 10, 2005 27.56 28.18 27.37 28.04 4,983,509 +0.48(+1.75%)
Mar 09, 2005 27.70 27.74 27.45 27.56 5,570,889 -0.43(-1.55%)
Mar 08, 2005 28.21 28.21 27.79 27.99 5,984,562 -0.22(-0.79%)
Mar 07, 2005 28.14 28.32 28.06 28.21 4,333,190 +0.15(+0.54%)
Mar 04, 2005 27.64 28.21 27.58 28.06 5,003,936 +0.66(+2.39%)
Mar 03, 2005 27.43 27.46 27.13 27.40 4,949,632 -0.02(-0.09%)
Mar 02, 2005 27.12 27.54 27.00 27.43 4,388,491 +0.31(+1.13%)
Mar 01, 2005 27.43 27.69 27.04 27.12 5,643,294 -0.19(-0.71%)
Feb 28, 2005 27.40 27.68 27.23 27.31 4,396,794 -0.08(-0.31%)
Feb 25, 2005 26.74 27.46 26.59 27.40 3,972,326 +0.65(+2.43%)
Feb 24, 2005 26.44 26.81 26.44 26.75 3,033,050 +0.32(+1.21%)
Feb 23, 2005 26.26 26.65 26.26 26.43 3,844,454 +0.24(+0.92%)
Feb 22, 2005 26.50 26.54 26.09 26.19 5,734,963 -0.57(-2.14%)
Feb 18, 2005 27.04 27.06 26.53 26.76 4,642,906 -0.30(-1.11%)
Feb 17, 2005 27.31 27.33 27.05 27.06 3,436,427 -0.28(-1.04%)
Feb 16, 2005 27.04 27.36 26.95 27.34 3,008,638 +0.30(+1.11%)
Feb 15, 2005 27.22 27.28 26.93 27.04 4,017,663 -0.27(-0.99%)
Feb 14, 2005 27.31 27.49 27.16 27.31 3,973,821 +0.06(+0.22%)
Feb 11, 2005 27.27 27.48 27.04 27.25 6,360,538 -0.26(-0.96%)
Feb 10, 2005 27.65 27.70 27.45 27.52 3,715,586 -0.13(-0.46%)
Feb 09, 2005 27.70 27.82 27.58 27.65 7,096,382 +0.04(+0.15%)
Feb 08, 2005 27.49 27.72 27.45 27.60 5,460,288 -0.04(-0.13%)
Feb 07, 2005 27.43 27.72 27.43 27.64 3,271,025 +0.09(+0.33%)
Feb 04, 2005 27.37 27.57 27.31 27.55 3,292,447 +0.27(+0.99%)
Feb 03, 2005 27.04 27.28 26.81 27.28 4,115,974 +0.14(+0.51%)
Feb 02, 2005 27.17 27.26 26.90 27.14 4,953,451 -0.11(-0.40%)
Feb 01, 2005 26.74 27.27 26.68 27.25 5,286,250 +0.60(+2.26%)
Jan 31, 2005 26.56 26.78 26.45 26.65 4,958,101 +0.09(+0.34%)
Jan 28, 2005 26.27 26.60 26.06 26.56 3,849,437 +0.20(+0.78%)
Jan 27, 2005 26.18 26.60 26.08 26.35 4,235,875 +0.10(+0.37%)
Jan 26, 2005 25.63 26.33 25.63 26.25 4,092,559 +0.65(+2.54%)
Jan 25, 2005 25.88 25.98 25.60 25.60 3,234,158 -0.20(-0.77%)
Jan 24, 2005 25.50 26.00 25.45 25.80 3,477,280 +0.31(+1.20%)
Jan 21, 2005 25.67 25.82 25.42 25.50 2,866,817 -0.17(-0.68%)
Jan 20, 2005 25.98 26.01 25.62 25.67 3,958,709 -0.31(-1.21%)
Jan 19, 2005 26.12 26.27 25.91 25.98 2,914,146 -0.13(-0.51%)
Jan 18, 2005 25.86 26.25 25.71 26.12 3,285,805 +0.20(+0.79%)
Jan 14, 2005 25.71 26.04 25.59 25.91 3,295,769 +0.06(+0.23%)
Jan 13, 2005 25.59 26.03 25.53 25.85 3,315,198 +0.28(+1.11%)
Jan 12, 2005 25.56 25.64 25.29 25.57 4,558,045 +0.17(+0.66%)
Jan 11, 2005 25.56 25.59 25.21 25.40 2,843,236 -0.14(-0.54%)
Jan 10, 2005 25.32 25.66 25.30 25.54 3,234,490 +0.23(+0.90%)
Jan 07, 2005 25.53 25.74 25.29 25.31 3,536,400 -0.26(-1.01%)
Jan 06, 2005 25.36 25.59 25.15 25.57 3,891,950 +0.10(+0.38%)
Jan 05, 2005 25.88 26.00 25.45 25.47 7,027,630 -0.39(-1.49%)
Jan 04, 2005 26.13 26.20 25.84 25.86 4,488,795 -0.17(-0.67%)
Jan 03, 2005 26.68 26.68 26.02 26.03 5,122,840 -0.51(-1.91%)
Dec 31, 2004 26.74 26.83 26.53 26.54 3,150,128 -0.19(-0.72%)
Dec 30, 2004 26.75 27.00 26.70 26.73 2,560,755 -0.19(-0.69%)
Dec 29, 2004 26.78 27.04 26.66 26.92 4,011,352 +0.14(+0.52%)
Dec 28, 2004 26.47 26.78 26.47 26.78 3,834,490 +0.16(+0.61%)
Dec 27, 2004 26.90 26.90 26.55 26.62 4,253,810 +0.03(+0.11%)
Dec 23, 2004 26.47 26.61 26.28 26.59 3,164,243 +0.12(+0.45%)
Dec 22, 2004 26.21 26.48 26.01 26.47 6,028,404 +0.26(+0.99%)
Dec 21, 2004 25.93 26.21 25.78 26.21 8,035,658 +0.28(+1.09%)
Dec 20, 2004 26.22 26.73 25.71 25.92 23,252,558 +0.72(+2.84%)
Dec 17, 2004 25.60 25.91 24.77 25.21 11,075,684 -0.45(-1.74%)
Dec 16, 2004 26.19 26.24 25.65 25.65 4,703,852 -0.47(-1.80%)
Dec 15, 2004 25.89 26.13 25.66 26.12 3,446,392 +0.18(+0.70%)
Dec 14, 2004 25.89 26.07 25.74 25.94 3,420,319 +0.11(+0.44%)
Dec 13, 2004 25.47 25.87 25.38 25.83 2,806,701 +0.55(+2.17%)
Dec 10, 2004 25.11 25.56 24.72 25.28 4,005,872 +0.31(+1.25%)
Dec 09, 2004 24.65 25.00 24.60 24.97 2,565,239 +0.14(+0.58%)
Dec 08, 2004 25.20 25.20 24.74 24.82 3,197,125 -0.20(-0.82%)
Dec 07, 2004 25.65 25.66 25.00 25.03 3,063,275 -0.54(-2.12%)
Dec 06, 2004 25.32 25.57 25.23 25.57 2,300,196 +0.25(+0.98%)
Dec 03, 2004 24.91 25.38 24.91 25.32 3,270,194 +0.45(+1.82%)
Dec 02, 2004 25.20 25.25 24.73 24.87 3,254,584 -0.33(-1.31%)
Dec 01, 2004 25.12 25.23 24.71 25.20 4,032,775 +0.08(+0.34%)
Nov 30, 2004 25.54 25.60 25.11 25.12 4,754,337 -0.46(-1.81%)
Nov 29, 2004 25.55 25.68 25.23 25.58 3,032,386 +0.06(+0.24%)
Nov 26, 2004 25.48 25.85 25.48 25.52 1,614,338 -0.02(-0.09%)
Nov 24, 2004 25.77 25.89 25.43 25.54 3,331,805 -0.13(-0.52%)
Nov 23, 2004 25.34 25.80 25.30 25.68 2,797,733 +0.34(+1.36%)
Nov 22, 2004 24.99 25.39 24.98 25.33 4,395,299 +0.00(+0.00%)
Nov 19, 2004 25.20 25.39 24.94 25.33 3,976,146 +0.24(+0.96%)
Nov 18, 2004 24.85 25.18 24.81 25.09 2,798,231 +0.34(+1.36%)
Nov 17, 2004 25.15 25.46 24.63 24.75 2,745,090 -0.25(-0.99%)
Nov 16, 2004 25.05 25.18 24.92 25.00 2,233,603 -0.04(-0.17%)
Nov 15, 2004 25.58 25.59 25.01 25.04 2,704,902 -0.50(-1.96%)
Nov 12, 2004 25.25 25.54 25.03 25.54 2,360,644 +0.40(+1.58%)
Nov 11, 2004 24.90 25.22 24.66 25.15 2,276,780 +0.40(+1.61%)
Nov 10, 2004 24.92 25.03 24.44 24.75 5,505,957 -0.17(-0.68%)
Nov 09, 2004 24.87 24.97 24.79 24.92 3,028,234 +0.11(+0.44%)
Nov 08, 2004 24.53 24.86 24.48 24.81 3,712,431 +0.35(+1.43%)
Nov 05, 2004 24.67 24.67 24.29 24.46 4,608,530 -0.21(-0.85%)
Nov 04, 2004 24.36 24.69 24.23 24.67 4,685,253 +0.49(+2.04%)
Nov 03, 2004 24.09 24.36 23.79 24.18 4,725,441 +0.66(+2.82%)
Nov 02, 2004 24.28 24.28 23.49 23.51 4,548,081 -0.67(-2.79%)
Nov 01, 2004 24.09 24.45 24.06 24.19 6,004,324 +0.33(+1.39%)
Oct 29, 2004 24.06 24.15 23.58 23.86 4,238,532 +0.11(+0.46%)
Oct 28, 2004 23.82 23.82 23.29 23.75 5,687,136 +0.08(+0.36%)
Oct 27, 2004 23.94 24.00 23.54 23.67 3,607,975 -0.31(-1.28%)
Oct 26, 2004 23.79 24.03 23.62 23.97 5,556,607 +0.28(+1.17%)
Oct 25, 2004 23.48 23.73 23.46 23.70 4,556,385 +0.41(+1.76%)
Oct 22, 2004 23.04 23.44 22.79 23.29 3,546,862 +0.39(+1.71%)
Oct 21, 2004 23.24 23.36 22.88 22.89 3,502,024 -0.02(-0.10%)
Oct 20, 2004 22.79 22.93 22.59 22.92 3,499,035 +0.23(+1.04%)
Oct 19, 2004 22.76 22.88 22.61 22.68 4,374,043 -0.04(-0.16%)
Oct 18, 2004 22.77 22.86 22.56 22.72 3,128,539 -0.10(-0.42%)
Oct 15, 2004 22.73 22.88 22.63 22.82 2,158,541 +0.22(+0.99%)
Oct 14, 2004 22.55 22.64 22.45 22.59 2,280,766 -0.04(-0.16%)
Oct 13, 2004 22.85 22.85 22.47 22.63 4,171,607 -0.16(-0.69%)
Oct 12, 2004 22.52 22.80 22.52 22.79 3,542,378 +0.02(+0.11%)
Oct 11, 2004 22.76 22.87 22.71 22.76 2,687,631 -0.02(-0.11%)
Oct 08, 2004 22.85 22.87 22.67 22.79 2,748,245 -0.03(-0.13%)
Oct 07, 2004 22.88 22.92 22.74 22.82 2,293,719 -0.07(-0.29%)
Oct 06, 2004 22.53 22.88 22.52 22.88 2,894,716 +0.43(+1.93%)
Oct 05, 2004 22.41 22.61 22.41 22.45 2,129,479 +0.07(+0.32%)
Oct 04, 2004 22.48 22.56 22.31 22.38 2,989,873 -0.08(-0.38%)
Oct 01, 2004 22.13 22.47 22.12 22.46 3,065,766 +0.37(+1.66%)
Sep 30, 2004 22.10 22.17 21.89 22.09 2,777,473 +0.08(+0.36%)
Sep 29, 2004 22.54 22.54 21.92 22.02 2,699,587 -0.08(-0.38%)
Sep 28, 2004 21.93 22.15 21.89 22.10 2,451,483 +0.17(+0.80%)
Sep 27, 2004 21.96 22.00 21.77 21.92 3,977,806 -0.04(-0.16%)
Sep 24, 2004 21.86 22.03 21.67 21.96 2,617,882 +0.09(+0.41%)
Sep 23, 2004 21.93 22.01 21.74 21.87 2,293,387 -0.10(-0.47%)
Sep 22, 2004 21.83 21.99 21.82 21.97 2,786,275 -0.15(-0.68%)
Sep 21, 2004 22.25 22.33 22.12 22.12 2,092,114 -0.05(-0.22%)
Sep 20, 2004 22.30 22.34 22.16 22.17 2,126,324 -0.22(-0.99%)
Sep 17, 2004 22.30 22.65 22.30 22.39 3,538,061 +0.10(+0.43%)
Sep 16, 2004 21.97 22.35 21.93 22.30 2,529,701 +0.19(+0.84%)
Sep 15, 2004 21.92 22.11 21.92 22.11 2,492,170 -0.02(-0.11%)
Sep 14, 2004 22.25 22.32 22.09 22.14 3,343,430 -0.04(-0.16%)
Sep 13, 2004 22.82 22.82 22.16 22.17 3,593,029 -0.52(-2.28%)
Sep 10, 2004 22.80 22.80 22.59 22.69 3,565,130 +0.01(+0.03%)
Sep 09, 2004 22.46 22.68 22.44 22.68 3,617,275 +0.23(+1.02%)
Sep 08, 2004 22.65 22.67 22.36 22.45 4,754,669 -0.23(-1.03%)
Sep 07, 2004 22.61 22.75 22.53 22.69 3,192,973 +0.20(+0.88%)
Sep 03, 2004 22.61 22.65 22.39 22.49 2,097,594 -0.09(-0.40%)
Sep 02, 2004 22.44 22.58 22.40 22.58 3,097,817 +0.21(+0.94%)
Sep 01, 2004 22.20 22.44 22.18 22.37 3,723,059 +0.18(+0.81%)
Aug 31, 2004 21.85 22.19 21.82 22.19 2,294,550 +0.37(+1.71%)
Aug 30, 2004 21.65 21.94 21.65 21.82 1,151,343 +0.12(+0.56%)
Aug 27, 2004 21.73 21.77 21.68 21.70 1,539,608 -0.04(-0.17%)
Aug 26, 2004 21.84 21.97 21.71 21.73 1,876,891 -0.17(-0.77%)
Aug 25, 2004 21.79 21.92 21.71 21.90 1,858,789 +0.11(+0.53%)
Aug 24, 2004 21.77 21.87 21.65 21.79 2,321,120 +0.08(+0.36%)
Aug 23, 2004 21.80 21.88 21.68 21.71 2,812,015 -0.20(-0.93%)
Aug 20, 2004 21.70 21.91 21.65 21.91 3,056,632 +0.18(+0.83%)
Aug 19, 2004 21.71 21.89 21.65 21.73 4,465,546 -0.23(-1.07%)
Aug 18, 2004 21.77 21.99 21.70 21.97 4,723,780 +0.28(+1.28%)
Aug 17, 2004 21.72 21.84 21.66 21.69 3,311,877 +0.00(+0.00%)
Aug 16, 2004 21.76 21.83 21.61 21.69 2,642,460 -0.01(-0.06%)
Aug 13, 2004 21.80 21.92 21.59 21.70 2,962,472 -0.19(-0.85%)
Aug 12, 2004 21.86 21.99 21.80 21.89 3,306,397 -0.07(-0.30%)
Aug 11, 2004 21.80 22.15 21.75 21.95 5,845,896 -0.03(-0.14%)
Aug 10, 2004 21.83 22.02 21.69 21.99 4,083,591 +0.22(+1.02%)
Aug 09, 2004 21.83 21.83 21.56 21.76 3,603,325 +0.08(+0.36%)
Aug 06, 2004 21.56 21.92 21.44 21.68 5,095,605 +0.29(+1.35%)
Aug 05, 2004 21.62 21.70 21.33 21.39 3,963,857 -0.16(-0.73%)
Aug 04, 2004 21.36 21.68 21.26 21.55 3,326,325 +0.19(+0.87%)
Aug 03, 2004 21.29 21.46 21.15 21.36 2,823,806 +0.02(+0.11%)
Aug 02, 2004 20.87 21.38 20.87 21.34 4,876,562 +0.33(+1.55%)
Jul 30, 2004 20.87 21.34 20.77 21.02 3,828,014 +0.12(+0.58%)
Jul 29, 2004 20.53 20.91 20.50 20.90 5,154,558 +0.44(+2.15%)
Jul 28, 2004 20.35 20.53 20.03 20.46 6,181,020 +0.65(+3.28%)
Jul 27, 2004 20.00 20.08 19.78 19.81 2,799,228 -0.19(-0.96%)
Jul 26, 2004 20.00 20.11 19.90 20.00 2,097,926 +0.08(+0.42%)
Jul 23, 2004 19.93 20.00 19.85 19.91 2,457,628 -0.05(-0.24%)
Jul 22, 2004 20.09 20.11 19.81 19.96 3,655,968 -0.27(-1.31%)
Jul 21, 2004 20.74 20.74 20.22 20.23 3,364,354 -0.52(-2.50%)
Jul 20, 2004 20.71 20.87 20.62 20.74 4,208,640 -0.07(-0.32%)
Jul 19, 2004 20.71 20.90 20.65 20.81 2,846,391 +0.07(+0.35%)
Jul 16, 2004 20.74 20.88 20.69 20.74 3,371,827 +0.19(+0.91%)
Jul 15, 2004 20.55 20.63 20.44 20.55 2,565,571 +0.01(+0.03%)
Jul 14, 2004 20.17 20.61 20.09 20.55 4,552,399 +0.36(+1.76%)
Jul 13, 2004 20.08 20.25 20.05 20.19 2,958,486 +0.11(+0.57%)
Jul 12, 2004 19.89 20.11 19.89 20.08 1,855,136 +0.19(+0.97%)
Jul 09, 2004 20.12 20.12 19.84 19.88 2,838,586 -0.20(-1.02%)
Jul 08, 2004 19.94 20.15 19.85 20.09 3,489,071 +0.14(+0.69%)
Jul 07, 2004 19.80 20.03 19.75 19.95 2,377,417 +0.11(+0.55%)
Jul 06, 2004 19.91 20.03 19.80 19.84 2,487,686 -0.05(-0.27%)
Jul 02, 2004 19.91 20.11 19.85 19.90 2,145,920 +0.13(+0.67%)
Jul 01, 2004 19.99 20.09 19.68 19.76 2,878,110 -0.28(-1.41%)
Jun 30, 2004 20.01 20.12 19.78 20.05 2,589,983 +0.10(+0.48%)
Jun 29, 2004 20.20 20.21 19.88 19.95 2,408,638 -0.25(-1.22%)
Jun 28, 2004 20.20 20.56 20.19 20.20 1,642,072 -0.01(-0.03%)
Jun 25, 2004 20.37 20.47 20.18 20.20 2,491,671 -0.16(-0.80%)
Jun 24, 2004 20.17 20.43 20.14 20.37 3,043,845 +0.11(+0.57%)
Jun 23, 2004 19.92 20.26 19.92 20.25 2,625,688 +0.30(+1.48%)
Jun 22, 2004 20.16 20.20 19.93 19.96 3,196,460 -0.11(-0.57%)
Jun 21, 2004 19.79 20.15 19.73 20.07 2,263,827 +0.28(+1.43%)
Jun 18, 2004 19.63 19.81 19.48 19.79 2,695,270 +0.14(+0.70%)
Jun 17, 2004 19.60 19.70 19.51 19.65 3,287,299 +0.05(+0.25%)
Jun 16, 2004 19.70 19.84 19.57 19.60 2,989,209 -0.09(-0.46%)
Jun 15, 2004 19.69 19.94 19.65 19.69 2,284,420 +0.02(+0.09%)
Jun 14, 2004 19.54 19.79 19.53 19.67 2,010,409 -0.07(-0.37%)
Jun 10, 2004 19.33 19.75 19.33 19.75 2,768,339 +0.39(+1.99%)
Jun 09, 2004 19.64 19.75 19.36 19.36 2,377,915 -0.28(-1.44%)
Jun 08, 2004 19.81 19.87 19.60 19.64 2,225,632 -0.30(-1.51%)
Jun 07, 2004 20.00 20.02 19.86 19.94 1,670,303 +0.08(+0.42%)
Jun 04, 2004 19.68 20.02 19.68 19.86 1,784,391 +0.18(+0.92%)
Jun 03, 2004 19.79 19.87 19.56 19.68 3,503,186 -0.19(-0.97%)
Jun 02, 2004 20.08 20.23 19.82 19.87 2,953,006 -0.20(-1.02%)
Jun 01, 2004 20.06 20.21 19.87 20.08 2,712,375 +0.02(+0.12%)
May 28, 2004 19.94 20.14 19.88 20.05 2,921,453 +0.07(+0.36%)
May 27, 2004 20.02 20.15 19.83 19.98 2,843,734 +0.21(+1.07%)
May 26, 2004 19.86 20.09 19.60 19.77 3,422,976 -0.08(-0.42%)
May 25, 2004 19.64 19.88 19.52 19.85 2,663,219 +0.22(+1.10%)
May 24, 2004 19.31 19.68 19.31 19.64 4,547,417 +0.33(+1.68%)
May 21, 2004 19.30 19.43 19.21 19.31 3,969,503 +0.17(+0.88%)
May 20, 2004 18.83 19.24 18.79 19.14 3,254,418 +0.24(+1.27%)
May 19, 2004 19.00 19.17 18.85 18.90 2,867,315 -0.10(-0.54%)
May 18, 2004 19.08 19.26 19.00 19.00 3,631,224 +0.09(+0.48%)
May 17, 2004 18.79 19.00 18.68 18.91 3,070,748 -0.02(-0.13%)
May 14, 2004 18.87 19.14 18.86 18.94 2,988,212 +0.10(+0.51%)
May 13, 2004 18.70 19.03 18.70 18.84 4,131,252 -0.08(-0.41%)
May 12, 2004 18.82 19.35 18.62 18.92 5,929,760 -0.11(-0.57%)
May 11, 2004 19.36 19.38 18.85 19.03 3,719,240 -0.28(-1.47%)
May 10, 2004 19.48 19.57 19.11 19.31 4,730,755 -0.16(-0.83%)
May 07, 2004 19.87 19.95 19.34 19.47 3,094,329 -0.52(-2.62%)
May 06, 2004 20.11 20.21 19.67 20.00 2,385,388 +0.07(+0.33%)
May 05, 2004 20.04 20.16 19.89 19.93 1,457,737 -0.17(-0.82%)
May 04, 2004 20.11 20.17 19.92 20.10 2,321,619 +0.02(+0.09%)
May 03, 2004 20.05 20.17 19.99 20.08 2,006,921 -0.08(-0.37%)
Apr 30, 2004 20.09 20.21 20.06 20.15 1,937,837 +0.11(+0.54%)
Apr 29, 2004 20.32 20.32 19.97 20.05 2,221,480 -0.11(-0.55%)
Apr 28, 2004 20.07 20.32 20.07 20.16 3,500,862 +0.07(+0.34%)
Apr 27, 2004 20.10 20.14 19.99 20.09 2,521,065 -0.01(-0.04%)
Apr 26, 2004 19.87 20.10 19.87 20.10 2,086,467 +0.19(+0.94%)
Apr 23, 2004 19.94 19.99 19.74 19.91 1,572,822 -0.02(-0.12%)
Apr 22, 2004 19.81 20.21 19.66 19.93 2,038,640 +0.33(+1.69%)
Apr 21, 2004 19.63 19.65 19.39 19.60 1,674,787 -0.05(-0.25%)
Apr 20, 2004 19.96 20.01 19.65 19.65 1,542,597 -0.27(-1.38%)
Apr 19, 2004 19.84 19.98 19.78 19.93 1,770,940 +0.01(+0.05%)
Apr 16, 2004 19.80 19.92 19.66 19.92 2,162,360 +0.26(+1.30%)
Apr 15, 2004 19.59 19.90 19.59 19.66 3,124,221 -0.02(-0.08%)
Apr 14, 2004 19.71 19.94 19.55 19.68 3,133,355 -0.22(-1.09%)
Apr 13, 2004 20.34 20.34 19.73 19.89 3,345,589 -0.45(-2.22%)
Apr 12, 2004 20.77 20.77 20.17 20.34 2,414,948 -0.38(-1.83%)
Apr 08, 2004 20.71 20.75 20.63 20.72 1,831,388 +0.02(+0.09%)
Apr 07, 2004 20.79 20.84 20.64 20.71 2,186,440 -0.17(-0.79%)
Apr 06, 2004 20.92 21.01 20.75 20.87 2,376,919 -0.05(-0.22%)
Apr 05, 2004 20.71 20.92 20.70 20.92 3,120,900 +0.16(+0.77%)
Apr 02, 2004 20.87 20.87 20.67 20.76 1,638,750 -0.11(-0.52%)
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.