Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 16.45 16.50 16.26 16.40 2,249,162 +0.09(+0.57%)
May 27, 2005 16.41 16.42 16.25 16.31 2,229,583 -0.06(-0.39%)
May 26, 2005 15.96 16.43 15.96 16.37 3,818,914 +0.67(+4.26%)
May 25, 2005 15.85 15.89 15.61 15.70 2,621,380 -0.17(-1.05%)
May 24, 2005 15.93 15.96 15.71 15.87 3,418,260 -0.04(-0.27%)
May 23, 2005 15.87 16.11 15.85 15.91 3,678,836 +0.14(+0.86%)
May 20, 2005 15.97 15.97 15.64 15.78 3,420,824 -0.19(-1.20%)
May 19, 2005 15.96 16.14 15.85 15.97 4,394,606 +0.01(+0.05%)
May 18, 2005 15.46 16.01 15.43 15.96 5,957,133 +0.63(+4.14%)
May 17, 2005 15.21 15.36 15.02 15.33 2,927,173 +0.07(+0.45%)
May 16, 2005 14.85 15.27 14.81 15.26 3,544,586 +0.44(+3.00%)
May 13, 2005 15.18 15.19 14.68 14.81 5,208,500 -0.36(-2.40%)
May 12, 2005 15.81 15.81 15.17 15.18 3,917,970 -0.58(-3.70%)
May 11, 2005 15.59 15.86 15.44 15.76 2,801,313 +0.17(+1.07%)
May 10, 2005 15.78 15.82 15.50 15.59 2,405,787 -0.22(-1.37%)
May 09, 2005 15.71 15.82 15.63 15.81 2,021,915 +0.08(+0.52%)
May 06, 2005 15.59 15.79 15.34 15.73 3,861,566 +0.13(+0.82%)
May 05, 2005 15.61 15.81 15.48 15.60 4,111,887 +0.04(+0.26%)
May 04, 2005 15.42 15.56 15.24 15.56 4,283,896 +0.14(+0.90%)
May 03, 2005 15.48 15.56 15.31 15.42 4,549,134 -0.01(-0.04%)
May 02, 2005 15.52 15.59 15.18 15.43 3,420,124 +0.10(+0.64%)
Apr 29, 2005 15.01 15.35 14.87 15.33 5,798,875 +0.50(+3.40%)
Apr 28, 2005 15.57 15.70 14.76 14.82 9,678,156 -0.45(-2.92%)
Apr 27, 2005 15.41 15.44 15.16 15.27 4,287,159 -0.14(-0.88%)
Apr 26, 2005 15.26 15.75 15.20 15.40 5,083,572 +0.12(+0.79%)
Apr 25, 2005 14.83 15.40 14.80 15.28 4,156,171 +0.48(+3.25%)
Apr 22, 2005 15.09 15.17 14.73 14.80 3,977,404 -0.28(-1.85%)
Apr 21, 2005 14.64 15.09 14.62 15.08 4,676,159 +0.57(+3.93%)
Apr 20, 2005 14.89 15.06 14.51 14.51 4,703,196 -0.59(-3.91%)
Apr 19, 2005 14.89 15.32 14.79 15.10 3,804,230 +0.09(+0.57%)
Apr 18, 2005 14.78 15.04 14.63 15.02 4,003,042 +0.45(+3.09%)
Apr 15, 2005 15.19 15.28 14.56 14.57 5,562,772 -0.57(-3.74%)
Apr 14, 2005 15.96 16.01 15.13 15.13 5,438,077 -0.85(-5.32%)
Apr 13, 2005 16.34 16.38 15.92 15.98 3,769,735 -0.36(-2.21%)
Apr 12, 2005 15.77 16.37 15.72 16.34 5,663,693 +0.51(+3.23%)
Apr 11, 2005 15.65 15.85 15.53 15.83 3,192,644 +0.19(+1.19%)
Apr 08, 2005 15.85 15.85 15.59 15.65 3,855,273 -0.09(-0.57%)
Apr 07, 2005 15.64 15.89 15.60 15.74 3,545,518 +0.12(+0.78%)
Apr 06, 2005 15.93 15.93 15.56 15.61 4,412,786 -0.30(-1.90%)
Apr 05, 2005 16.01 16.20 15.89 15.92 2,843,966 -0.08(-0.47%)
Apr 04, 2005 15.93 16.11 15.68 15.99 2,829,515 +0.06(+0.39%)
Apr 01, 2005 16.04 16.28 15.84 15.93 4,175,749 +0.13(+0.84%)
Mar 31, 2005 15.63 15.90 15.63 15.80 4,348,923 +0.22(+1.42%)
Mar 30, 2005 15.45 15.77 15.27 15.57 4,313,263 +0.08(+0.51%)
Mar 29, 2005 15.55 15.87 15.47 15.50 5,099,188 -0.10(-0.65%)
Mar 28, 2005 15.49 15.66 15.28 15.60 5,549,720 +0.14(+0.89%)
Mar 24, 2005 15.40 15.72 15.27 15.46 3,695,618 +0.12(+0.81%)
Mar 23, 2005 15.58 15.58 15.28 15.33 3,681,400 -0.26(-1.69%)
Mar 22, 2005 15.70 16.02 15.56 15.60 4,979,155 +0.07(+0.47%)
Mar 21, 2005 15.42 15.82 15.25 15.53 4,049,890 +0.06(+0.39%)
Mar 18, 2005 15.54 15.81 15.45 15.47 4,544,006 -0.04(-0.23%)
Mar 17, 2005 15.81 15.83 15.41 15.50 3,923,098 -0.21(-1.35%)
Mar 16, 2005 15.72 15.98 15.50 15.71 4,854,694 +0.08(+0.52%)
Mar 15, 2005 15.86 16.19 15.56 15.63 5,435,047 -0.06(-0.37%)
Mar 14, 2005 15.82 15.87 15.49 15.69 2,895,708 -0.13(-0.83%)
Mar 11, 2005 15.76 15.94 15.50 15.82 3,796,772 +0.06(+0.37%)
Mar 10, 2005 16.19 16.36 15.52 15.76 9,553,228 -0.42(-2.61%)
Mar 09, 2005 16.63 16.63 16.14 16.19 6,628,851 -0.54(-3.26%)
Mar 08, 2005 16.95 16.95 16.57 16.73 4,753,306 -0.23(-1.34%)
Mar 07, 2005 17.09 17.14 16.86 16.96 3,763,209 -0.13(-0.74%)
Mar 04, 2005 16.60 17.09 16.54 17.08 6,459,407 +0.74(+4.51%)
Mar 03, 2005 16.69 16.76 16.35 16.35 4,497,158 -0.17(-1.04%)
Mar 02, 2005 16.49 16.64 16.41 16.52 3,934,052 -0.15(-0.89%)
Mar 01, 2005 16.74 16.93 16.48 16.67 4,860,287 -0.07(-0.42%)
Feb 28, 2005 16.86 16.86 16.41 16.74 7,483,300 -0.13(-0.76%)
Feb 25, 2005 15.92 16.94 15.81 16.87 12,567,804 +1.11(+7.04%)
Feb 24, 2005 14.57 15.81 14.52 15.76 9,270,044 +1.29(+8.91%)
Feb 23, 2005 14.56 14.68 14.16 14.47 4,434,462 +0.13(+0.88%)
Feb 22, 2005 14.91 14.91 14.34 14.34 4,051,055 -0.57(-3.85%)
Feb 18, 2005 14.93 14.98 14.60 14.92 3,321,301 -0.16(-1.07%)
Feb 17, 2005 15.00 15.27 14.99 15.08 3,359,525 +0.05(+0.31%)
Feb 16, 2005 14.91 15.05 14.61 15.03 4,611,831 +0.33(+2.28%)
Feb 15, 2005 14.67 14.74 14.40 14.69 5,146,735 -0.03(-0.19%)
Feb 14, 2005 15.00 15.10 14.66 14.72 4,300,211 -0.27(-1.82%)
Feb 11, 2005 14.48 15.03 14.37 15.00 7,775,807 -0.27(-1.77%)
Feb 10, 2005 15.17 15.27 14.92 15.27 3,101,279 +0.10(+0.64%)
Feb 09, 2005 15.42 15.48 15.17 15.17 3,313,143 -0.24(-1.59%)
Feb 08, 2005 15.17 15.44 15.05 15.41 3,702,144 +0.39(+2.63%)
Feb 07, 2005 15.15 15.28 14.83 15.02 5,180,997 -0.15(-1.00%)
Feb 04, 2005 14.34 15.20 14.32 15.17 6,983,589 +0.94(+6.60%)
Feb 03, 2005 14.48 14.75 14.16 14.23 7,181,702 -0.41(-2.80%)
Feb 02, 2005 14.59 14.73 14.40 14.64 4,190,200 +0.10(+0.69%)
Feb 01, 2005 14.30 14.56 14.23 14.54 4,796,658 +0.36(+2.57%)
Jan 31, 2005 14.02 14.18 13.67 14.18 4,803,650 +0.23(+1.68%)
Jan 28, 2005 13.87 14.07 13.80 13.94 3,043,710 +0.13(+0.93%)
Jan 27, 2005 14.03 14.17 13.73 13.81 3,003,155 -0.24(-1.74%)
Jan 26, 2005 13.69 14.06 13.64 14.06 2,527,219 +0.31(+2.26%)
Jan 25, 2005 13.52 13.80 13.52 13.75 2,764,255 +0.12(+0.85%)
Jan 24, 2005 13.83 13.98 13.60 13.63 2,961,435 -0.18(-1.34%)
Jan 21, 2005 13.97 14.02 13.79 13.82 2,926,474 -0.04(-0.28%)
Jan 20, 2005 14.22 14.32 13.81 13.85 4,377,358 -0.42(-2.92%)
Jan 19, 2005 14.35 14.48 14.12 14.27 4,177,381 +0.11(+0.77%)
Jan 18, 2005 14.10 14.29 13.99 14.16 3,072,378 +0.00(+0.03%)
Jan 14, 2005 13.78 14.18 13.61 14.16 3,781,389 +0.42(+3.03%)
Jan 13, 2005 13.52 14.03 13.48 13.74 4,015,628 +0.29(+2.15%)
Jan 12, 2005 13.33 13.45 13.13 13.45 4,484,805 -0.08(-0.56%)
Jan 11, 2005 13.60 13.74 13.45 13.53 2,880,558 -0.11(-0.83%)
Jan 10, 2005 13.32 13.77 13.31 13.64 3,984,862 +0.47(+3.55%)
Jan 07, 2005 13.30 13.48 13.04 13.17 3,257,439 -0.09(-0.66%)
Jan 06, 2005 12.98 13.29 12.97 13.26 3,001,058 +0.32(+2.44%)
Jan 05, 2005 13.05 13.28 12.88 12.94 5,887,677 -0.11(-0.82%)
Jan 04, 2005 13.56 13.56 12.91 13.05 6,047,798 -0.51(-3.78%)
Jan 03, 2005 13.69 13.73 13.45 13.56 3,462,777 -0.12(-0.89%)
Dec 31, 2004 13.58 13.79 13.58 13.69 1,367,443 +0.08(+0.55%)
Dec 30, 2004 13.45 13.65 13.38 13.61 965,158 +0.17(+1.25%)
Dec 29, 2004 13.50 13.72 13.37 13.44 1,635,944 -0.12(-0.90%)
Dec 28, 2004 13.20 13.62 13.20 13.57 1,994,179 +0.43(+3.25%)
Dec 27, 2004 13.49 13.56 13.06 13.14 2,958,871 -0.35(-2.59%)
Dec 23, 2004 13.68 13.68 13.32 13.49 2,765,886 -0.14(-1.01%)
Dec 22, 2004 13.67 13.87 13.61 13.63 2,438,651 +0.04(+0.32%)
Dec 21, 2004 13.60 13.64 13.44 13.58 2,002,103 -0.00(-0.03%)
Dec 20, 2004 13.73 13.79 13.53 13.59 2,059,439 -0.07(-0.52%)
Dec 17, 2004 13.89 13.91 13.53 13.66 3,955,262 -0.24(-1.74%)
Dec 16, 2004 13.69 13.90 13.59 13.90 6,416,055 -0.04(-0.29%)
Dec 15, 2004 13.00 13.94 13.00 13.94 10,078,110 +1.07(+8.35%)
Dec 14, 2004 12.76 12.91 12.74 12.87 2,551,225 -0.06(-0.46%)
Dec 13, 2004 12.70 13.02 12.68 12.93 3,480,723 +0.13(+1.02%)
Dec 10, 2004 12.65 13.00 12.22 12.80 7,247,895 +0.49(+4.01%)
Dec 09, 2004 12.07 12.30 12.03 12.30 3,614,974 +0.42(+3.50%)
Dec 08, 2004 11.98 12.00 11.85 11.89 2,983,344 -0.02(-0.16%)
Dec 07, 2004 12.01 12.02 11.91 11.91 2,483,401 -0.09(-0.77%)
Dec 06, 2004 11.98 12.09 11.91 12.00 2,413,712 +0.02(+0.14%)
Dec 03, 2004 11.81 12.10 11.81 11.98 3,804,696 +0.21(+1.82%)
Dec 02, 2004 12.09 12.09 11.76 11.77 2,988,006 -0.33(-2.70%)
Dec 01, 2004 11.92 12.09 11.91 12.09 2,218,862 +0.24(+2.01%)
Nov 30, 2004 11.81 12.01 11.81 11.85 2,718,106 -0.04(-0.36%)
Nov 29, 2004 12.33 12.33 11.81 11.90 2,902,001 -0.46(-3.70%)
Nov 26, 2004 12.32 12.43 12.21 12.35 921,340 -0.00(-0.03%)
Nov 24, 2004 12.29 12.40 12.22 12.36 1,772,759 +0.07(+0.56%)
Nov 23, 2004 12.21 12.29 12.04 12.29 1,913,768 +0.09(+0.70%)
Nov 22, 2004 12.09 12.23 12.01 12.20 2,175,743 +0.11(+0.92%)
Nov 19, 2004 12.44 12.44 11.96 12.09 4,054,318 -0.35(-2.83%)
Nov 18, 2004 12.46 12.51 12.35 12.44 2,076,221 +0.06(+0.47%)
Nov 17, 2004 12.49 12.63 12.33 12.39 2,741,413 +0.03(+0.24%)
Nov 16, 2004 12.68 12.69 12.27 12.36 2,863,777 -0.33(-2.62%)
Nov 15, 2004 12.46 12.79 12.39 12.69 3,158,382 +0.24(+1.90%)
Nov 12, 2004 12.09 12.49 12.08 12.45 2,921,579 +0.39(+3.22%)
Nov 11, 2004 12.20 12.21 12.02 12.06 3,021,335 -0.10(-0.81%)
Nov 10, 2004 12.16 12.25 12.04 12.16 2,344,955 +0.03(+0.26%)
Nov 09, 2004 11.91 12.36 11.91 12.13 3,764,374 +0.13(+1.05%)
Nov 08, 2004 11.83 12.02 11.73 12.00 2,091,138 +0.18(+1.56%)
Nov 05, 2004 12.01 12.14 11.70 11.82 5,100,120 -0.14(-1.17%)
Nov 04, 2004 11.91 11.96 11.69 11.96 4,495,061 -0.15(-1.21%)
Nov 03, 2004 12.05 12.21 11.93 12.11 3,084,032 +0.05(+0.43%)
Nov 02, 2004 11.93 12.20 11.86 12.05 3,054,198 +0.13(+1.06%)
Nov 01, 2004 11.80 11.98 11.69 11.93 2,901,069 +0.15(+1.31%)
Oct 29, 2004 11.80 11.86 11.54 11.77 2,974,021 -0.02(-0.20%)
Oct 28, 2004 11.82 11.95 11.76 11.80 2,725,098 -0.02(-0.20%)
Oct 27, 2004 11.70 11.88 11.48 11.82 5,636,656 +0.12(+1.06%)
Oct 26, 2004 11.36 11.83 11.27 11.70 9,141,387 +0.65(+5.86%)
Oct 25, 2004 10.57 11.10 10.46 11.05 8,957,258 +0.87(+8.51%)
Oct 22, 2004 10.41 10.41 10.18 10.18 3,059,326 -0.20(-1.92%)
Oct 21, 2004 10.40 10.58 10.29 10.38 3,411,501 +0.06(+0.54%)
Oct 20, 2004 10.32 10.40 10.27 10.33 2,748,173 -0.05(-0.52%)
Oct 19, 2004 10.51 10.66 10.35 10.38 3,002,223 -0.17(-1.65%)
Oct 18, 2004 10.30 10.55 10.19 10.55 5,291,707 +0.09(+0.82%)
Oct 15, 2004 10.51 10.56 10.42 10.47 2,327,474 -0.03(-0.27%)
Oct 14, 2004 10.55 10.61 10.42 10.49 3,771,833 -0.06(-0.53%)
Oct 13, 2004 10.76 10.76 10.51 10.55 6,882,202 -0.25(-2.28%)
Oct 12, 2004 10.72 10.87 10.65 10.80 5,492,150 +0.00(+0.04%)
Oct 11, 2004 10.84 10.97 10.69 10.79 3,933,120 -0.08(-0.73%)
Oct 08, 2004 10.92 11.01 10.62 10.87 8,603,686 +0.03(+0.26%)
Oct 07, 2004 11.43 11.43 10.81 10.84 7,744,575 -0.63(-5.48%)
Oct 06, 2004 11.29 11.61 11.24 11.47 7,593,544 +0.22(+1.96%)
Oct 05, 2004 11.28 11.36 10.99 11.25 26,434,762 -0.83(-6.89%)
Oct 04, 2004 13.30 13.38 12.05 12.08 13,221,576 -1.14(-8.60%)
Oct 01, 2004 13.28 13.29 13.14 13.22 2,554,488 +0.06(+0.42%)
Sep 30, 2004 12.99 13.20 12.92 13.17 2,919,016 +0.18(+1.40%)
Sep 29, 2004 13.11 13.30 12.97 12.98 4,118,646 -0.09(-0.66%)
Sep 28, 2004 13.37 13.39 13.04 13.07 3,017,839 -0.30(-2.28%)
Sep 27, 2004 13.30 13.53 13.13 13.37 3,264,431 +0.07(+0.55%)
Sep 24, 2004 13.34 13.36 13.13 13.30 1,907,475 -0.04(-0.32%)
Sep 23, 2004 13.60 13.60 13.28 13.34 2,787,329 -0.25(-1.82%)
Sep 22, 2004 13.66 13.74 13.43 13.59 3,683,731 -0.08(-0.55%)
Sep 21, 2004 13.29 13.67 13.24 13.67 5,606,823 +0.41(+3.07%)
Sep 20, 2004 13.44 13.44 13.19 13.26 2,393,900 -0.20(-1.45%)
Sep 17, 2004 13.52 13.52 13.36 13.45 2,820,425 +0.12(+0.93%)
Sep 16, 2004 13.19 13.39 13.19 13.33 1,821,005 +0.18(+1.39%)
Sep 15, 2004 13.21 13.24 13.10 13.15 1,525,467 -0.07(-0.52%)
Sep 14, 2004 13.28 13.28 13.16 13.21 2,036,132 -0.03(-0.23%)
Sep 13, 2004 13.28 13.38 13.20 13.24 2,167,819 -0.01(-0.06%)
Sep 10, 2004 13.30 13.30 13.10 13.25 1,284,003 -0.02(-0.15%)
Sep 09, 2004 13.19 13.30 13.10 13.27 1,986,720 +0.11(+0.85%)
Sep 08, 2004 13.42 13.48 13.15 13.16 2,302,536 -0.30(-2.25%)
Sep 07, 2004 12.98 13.48 12.95 13.46 4,789,666 +0.62(+4.84%)
Sep 03, 2004 12.82 12.97 12.74 12.84 2,027,741 +0.01(+0.10%)
Sep 02, 2004 12.87 12.93 12.71 12.83 1,280,973 -0.04(-0.33%)
Sep 01, 2004 12.67 12.87 12.62 12.87 2,091,138 +0.23(+1.78%)
Aug 31, 2004 12.49 12.69 12.49 12.65 1,981,127 +0.16(+1.29%)
Aug 30, 2004 12.72 12.74 12.45 12.49 1,379,796 -0.24(-1.86%)
Aug 27, 2004 12.79 12.79 12.62 12.72 1,196,833 -0.02(-0.17%)
Aug 26, 2004 12.74 12.80 12.64 12.74 1,928,685 +0.04(+0.35%)
Aug 25, 2004 12.83 12.91 12.43 12.70 5,454,859 -0.12(-0.94%)
Aug 24, 2004 13.20 13.28 12.73 12.82 3,968,314 -0.28(-2.13%)
Aug 23, 2004 12.61 13.38 12.61 13.10 6,852,602 +0.49(+3.90%)
Aug 20, 2004 12.53 12.66 12.50 12.61 3,807,959 +0.07(+0.55%)
Aug 19, 2004 12.70 12.75 12.48 12.54 2,038,230 -0.23(-1.81%)
Aug 18, 2004 12.68 12.83 12.59 12.77 1,819,140 +0.09(+0.73%)
Aug 17, 2004 12.76 13.19 12.63 12.68 6,619,062 +0.04(+0.31%)
Aug 16, 2004 12.07 12.64 12.07 12.64 4,527,691 +0.50(+4.14%)
Aug 13, 2004 11.90 12.14 11.90 12.14 2,060,139 +0.27(+2.30%)
Aug 12, 2004 11.93 11.96 11.74 11.86 2,523,956 -0.11(-0.90%)
Aug 11, 2004 12.04 12.04 11.87 11.97 2,392,735 -0.09(-0.71%)
Aug 10, 2004 11.97 12.17 11.92 12.06 3,115,031 +0.13(+1.08%)
Aug 09, 2004 12.14 12.38 11.91 11.93 3,305,452 -0.22(-1.84%)
Aug 06, 2004 12.28 12.39 12.11 12.15 3,761,810 +0.19(+1.60%)
Aug 05, 2004 12.15 12.31 11.94 11.96 3,683,032 -0.04(-0.32%)
Aug 04, 2004 11.87 12.09 11.76 12.00 2,145,910 +0.12(+1.05%)
Aug 03, 2004 12.06 12.08 11.86 11.87 2,813,433 -0.23(-1.86%)
Aug 02, 2004 11.77 12.11 11.66 12.10 3,566,728 +0.38(+3.24%)
Jul 30, 2004 11.81 11.87 11.68 11.72 2,240,072 -0.02(-0.13%)
Jul 29, 2004 11.52 11.80 11.34 11.73 3,442,966 +0.34(+2.99%)
Jul 28, 2004 11.45 11.51 11.27 11.39 3,545,751 -0.06(-0.51%)
Jul 27, 2004 11.21 11.48 10.91 11.45 7,083,345 +0.66(+6.12%)
Jul 26, 2004 10.81 10.91 10.51 10.79 3,625,695 -0.07(-0.67%)
Jul 23, 2004 10.95 11.03 10.76 10.86 1,652,260 -0.07(-0.65%)
Jul 22, 2004 10.91 11.14 10.88 10.93 3,026,929 +0.06(+0.59%)
Jul 21, 2004 11.03 11.22 10.84 10.87 1,896,521 -0.16(-1.42%)
Jul 20, 2004 11.05 11.16 10.70 11.03 5,226,213 -0.14(-1.25%)
Jul 19, 2004 11.36 11.40 11.09 11.17 2,585,487 -0.18(-1.63%)
Jul 16, 2004 11.26 11.50 11.26 11.35 2,453,567 +0.18(+1.63%)
Jul 15, 2004 11.13 11.25 11.06 11.17 2,225,621 +0.11(+0.97%)
Jul 14, 2004 10.96 11.22 10.88 11.06 2,932,301 -0.03(-0.23%)
Jul 13, 2004 10.80 11.15 10.78 11.09 2,158,729 +0.29(+2.68%)
Jul 12, 2004 10.73 10.85 10.64 10.80 2,537,707 +0.06(+0.54%)
Jul 09, 2004 10.72 10.81 10.58 10.74 2,528,384 +0.25(+2.37%)
Jul 08, 2004 11.11 11.11 10.48 10.49 3,680,235 -0.64(-5.76%)
Jul 07, 2004 11.17 11.29 10.97 11.13 2,367,097 +0.10(+0.89%)
Jul 06, 2004 11.26 11.32 10.96 11.03 2,624,177 -0.31(-2.71%)
Jul 02, 2004 11.15 11.55 11.15 11.34 2,148,008 +0.24(+2.16%)
Jul 01, 2004 11.16 11.24 11.06 11.10 2,091,138 -0.06(-0.56%)
Jun 30, 2004 10.94 11.18 10.85 11.16 2,950,714 +0.38(+3.48%)
Jun 29, 2004 10.94 10.94 10.74 10.79 3,900,023 -0.15(-1.37%)
Jun 28, 2004 11.35 11.47 10.91 10.94 4,251,732 -0.41(-3.63%)
Jun 25, 2004 11.53 11.60 11.29 11.35 3,443,432 -0.17(-1.47%)
Jun 24, 2004 11.47 12.12 11.47 11.52 5,860,407 +0.10(+0.84%)
Jun 23, 2004 11.12 11.42 11.09 11.42 2,388,773 +0.40(+3.66%)
Jun 22, 2004 10.86 11.05 10.79 11.02 2,220,260 +0.16(+1.44%)
Jun 21, 2004 11.02 11.13 10.85 10.86 1,711,926 -0.14(-1.25%)
Jun 18, 2004 10.97 11.12 10.91 11.00 1,740,128 +0.03(+0.29%)
Jun 17, 2004 11.02 11.04 10.87 10.97 3,464,175 +0.09(+0.83%)
Jun 16, 2004 10.94 11.16 10.81 10.88 3,247,650 -0.06(-0.57%)
Jun 15, 2004 11.05 11.16 10.90 10.94 2,931,602 +0.07(+0.67%)
Jun 14, 2004 11.20 11.24 10.81 10.87 2,737,917 -0.33(-2.95%)
Jun 10, 2004 11.22 11.31 11.17 11.20 2,044,290 -0.02(-0.21%)
Jun 09, 2004 11.35 11.44 11.14 11.22 4,061,543 -0.35(-2.99%)
Jun 08, 2004 11.32 11.57 11.15 11.56 5,353,238 -0.17(-1.43%)
Jun 07, 2004 11.18 11.75 11.04 11.73 3,365,119 +0.66(+5.93%)
Jun 04, 2004 11.16 11.19 10.87 11.08 2,082,747 -0.02(-0.16%)
Jun 03, 2004 11.35 11.35 11.05 11.09 1,503,559 -0.09(-0.82%)
Jun 02, 2004 11.29 11.42 10.99 11.19 2,471,747 -0.10(-0.91%)
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.