Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 14.60 14.62 14.38 14.48 4,950,193 -0.15(-1.01%)
Feb 25, 2005 14.31 14.66 14.30 14.62 4,656,031 +0.28(+1.95%)
Feb 24, 2005 14.16 14.34 14.07 14.34 6,471,049 +0.19(+1.31%)
Feb 23, 2005 14.13 14.31 14.09 14.16 5,457,498 +0.01(+0.05%)
Feb 22, 2005 14.48 14.56 14.10 14.15 8,027,648 -0.45(-3.08%)
Feb 18, 2005 14.68 14.74 14.59 14.60 3,954,382 -0.04(-0.26%)
Feb 17, 2005 14.67 14.77 14.64 14.64 3,777,514 -0.09(-0.59%)
Feb 16, 2005 14.91 14.93 14.62 14.73 4,201,151 -0.25(-1.66%)
Feb 15, 2005 14.79 14.98 14.78 14.98 4,876,057 +0.14(+0.94%)
Feb 14, 2005 14.68 14.91 14.62 14.84 4,034,873 +0.13(+0.87%)
Feb 11, 2005 14.66 14.82 14.63 14.71 5,021,152 +0.06(+0.44%)
Feb 10, 2005 14.62 14.66 14.56 14.64 3,237,642 +0.11(+0.73%)
Feb 09, 2005 14.50 14.60 14.48 14.54 4,272,375 -0.02(-0.10%)
Feb 08, 2005 14.74 14.74 14.53 14.55 4,008,131 -0.15(-1.05%)
Feb 07, 2005 14.69 14.73 14.66 14.71 4,507,228 +0.02(+0.15%)
Feb 04, 2005 14.60 14.68 14.59 14.68 7,103,591 +0.04(+0.26%)
Feb 03, 2005 14.71 14.72 14.54 14.65 4,414,293 -0.02(-0.15%)
Feb 02, 2005 14.61 14.76 14.54 14.67 4,070,618 +0.09(+0.62%)
Feb 01, 2005 14.92 14.92 14.54 14.58 11,398,737 -0.34(-2.30%)
Jan 31, 2005 14.84 15.00 14.82 14.92 4,428,855 +0.17(+1.13%)
Jan 28, 2005 14.97 15.09 14.68 14.76 3,607,265 -0.26(-1.71%)
Jan 27, 2005 14.98 15.07 14.87 15.01 3,895,338 -0.02(-0.15%)
Jan 26, 2005 15.07 15.13 15.01 15.04 3,743,623 +0.05(+0.35%)
Jan 25, 2005 15.01 15.05 14.92 14.98 4,587,454 +0.03(+0.23%)
Jan 24, 2005 15.05 15.07 14.92 14.95 3,670,546 -0.01(-0.08%)
Jan 21, 2005 15.04 15.13 14.92 14.96 3,864,360 -0.14(-0.95%)
Jan 20, 2005 15.13 15.20 14.99 15.10 3,575,492 -0.03(-0.17%)
Jan 19, 2005 15.15 15.20 15.10 15.13 3,161,388 +0.02(+0.10%)
Jan 18, 2005 14.98 15.19 14.82 15.11 4,304,677 +0.14(+0.93%)
Jan 14, 2005 14.98 15.06 14.84 14.98 3,753,155 -0.03(-0.18%)
Jan 13, 2005 15.02 15.13 14.93 15.00 3,999,129 -0.07(-0.48%)
Jan 12, 2005 14.96 15.11 14.93 15.07 2,977,900 +0.08(+0.55%)
Jan 11, 2005 15.13 15.15 14.91 14.99 3,229,434 -0.18(-1.17%)
Jan 10, 2005 15.07 15.25 15.04 15.17 2,833,334 +0.18(+1.18%)
Jan 07, 2005 15.14 15.23 14.98 14.99 3,101,019 -0.11(-0.75%)
Jan 06, 2005 14.99 15.21 14.91 15.10 3,704,966 +0.23(+1.55%)
Jan 05, 2005 14.96 15.11 14.87 14.87 3,335,608 -0.11(-0.73%)
Jan 04, 2005 15.05 15.27 14.92 14.98 4,030,902 -0.02(-0.10%)
Jan 03, 2005 15.16 15.26 14.94 15.00 3,100,755 -0.05(-0.33%)
Dec 31, 2004 15.20 15.20 15.03 15.05 1,728,172 -0.06(-0.40%)
Dec 30, 2004 15.24 15.25 15.11 15.11 1,423,683 -0.08(-0.55%)
Dec 29, 2004 15.07 15.25 15.04 15.19 2,030,543 +0.12(+0.80%)
Dec 28, 2004 15.05 15.15 15.03 15.07 3,017,351 +0.13(+0.89%)
Dec 27, 2004 15.13 15.14 14.94 14.94 1,797,278 -0.23(-1.54%)
Dec 23, 2004 15.22 15.31 15.14 15.17 3,046,476 -0.05(-0.32%)
Dec 22, 2004 15.05 15.26 15.00 15.22 3,456,609 +0.11(+0.72%)
Dec 21, 2004 15.10 15.15 14.98 15.11 3,551,133 +0.06(+0.40%)
Dec 20, 2004 15.05 15.18 14.95 15.05 4,243,250 +0.10(+0.66%)
Dec 17, 2004 14.67 15.09 14.65 14.95 6,088,452 +0.02(+0.13%)
Dec 16, 2004 15.06 15.06 14.88 14.93 3,451,843 -0.13(-0.85%)
Dec 15, 2004 15.09 15.16 14.97 15.06 3,600,646 +0.02(+0.10%)
Dec 14, 2004 15.09 15.12 14.99 15.05 5,087,081 -0.06(-0.40%)
Dec 13, 2004 14.88 15.11 14.88 15.11 5,732,332 +0.29(+1.99%)
Dec 10, 2004 15.26 15.26 14.61 14.81 5,810,705 +0.05(+0.33%)
Dec 09, 2004 14.73 14.82 14.63 14.76 5,612,920 -0.05(-0.31%)
Dec 08, 2004 15.05 15.07 14.75 14.81 5,423,872 +0.07(+0.49%)
Dec 07, 2004 14.81 14.89 14.64 14.74 4,500,609 -0.12(-0.79%)
Dec 06, 2004 14.81 14.92 14.68 14.85 4,522,320 -0.04(-0.25%)
Dec 03, 2004 14.45 14.93 14.45 14.89 6,607,671 +0.14(+0.95%)
Dec 02, 2004 14.62 14.99 14.51 14.75 7,367,305 +0.32(+2.25%)
Dec 01, 2004 14.21 14.51 14.17 14.43 6,205,217 +0.22(+1.54%)
Nov 30, 2004 14.23 14.35 14.18 14.21 5,607,889 -0.10(-0.71%)
Nov 29, 2004 14.17 14.40 14.14 14.31 7,295,022 +0.07(+0.50%)
Nov 26, 2004 14.33 14.35 14.20 14.24 1,904,776 -0.02(-0.16%)
Nov 24, 2004 14.41 14.42 14.22 14.26 3,559,341 -0.08(-0.53%)
Nov 23, 2004 14.35 14.42 14.23 14.34 4,384,903 -0.02(-0.11%)
Nov 22, 2004 14.20 14.36 14.04 14.35 5,432,609 +0.23(+1.60%)
Nov 19, 2004 14.34 14.34 14.11 14.13 5,476,297 +0.02(+0.11%)
Nov 18, 2004 14.10 14.15 14.06 14.11 5,702,413 +0.03(+0.24%)
Nov 17, 2004 14.06 14.14 13.95 14.08 5,391,570 +0.08(+0.54%)
Nov 16, 2004 14.22 14.26 13.84 14.00 5,256,271 -0.18(-1.28%)
Nov 15, 2004 14.30 14.41 14.14 14.18 4,593,809 +0.11(+0.81%)
Nov 12, 2004 14.02 14.13 13.83 14.07 7,411,522 -0.28(-1.97%)
Nov 11, 2004 14.24 14.38 14.22 14.35 4,997,323 +0.19(+1.33%)
Nov 10, 2004 14.00 14.23 14.00 14.16 5,491,654 +0.19(+1.35%)
Nov 09, 2004 14.08 14.17 13.91 13.97 5,029,096 -0.09(-0.67%)
Nov 08, 2004 13.88 14.10 13.73 14.07 4,460,628 +0.14(+1.00%)
Nov 05, 2004 14.12 14.12 13.87 13.93 4,575,010 -0.04(-0.30%)
Nov 04, 2004 13.76 13.99 13.68 13.97 4,947,281 +0.26(+1.93%)
Nov 03, 2004 13.90 13.97 13.64 13.71 6,573,251 +0.13(+0.95%)
Nov 02, 2004 14.11 14.11 13.52 13.58 9,310,738 -0.40(-2.84%)
Nov 01, 2004 13.55 13.97 13.54 13.97 8,501,857 +0.42(+3.12%)
Oct 29, 2004 13.60 13.63 13.48 13.55 8,671,047 -0.04(-0.31%)
Oct 28, 2004 13.45 13.77 13.41 13.59 10,703,973 +0.08(+0.56%)
Oct 27, 2004 12.84 13.66 12.78 13.52 34,870,056 -0.70(-4.92%)
Oct 26, 2004 14.24 14.47 14.15 14.22 7,453,356 -0.08(-0.53%)
Oct 25, 2004 14.06 14.39 13.99 14.29 3,662,073 +0.11(+0.75%)
Oct 22, 2004 14.20 14.40 14.16 14.19 3,930,818 -0.08(-0.58%)
Oct 21, 2004 14.32 14.33 14.06 14.27 5,201,463 -0.05(-0.32%)
Oct 20, 2004 14.23 14.43 14.16 14.31 6,084,480 +0.16(+1.12%)
Oct 19, 2004 14.63 14.67 14.12 14.16 5,126,002 -0.48(-3.25%)
Oct 18, 2004 14.63 14.74 14.52 14.63 3,142,324 -0.07(-0.49%)
Oct 15, 2004 14.60 14.91 14.09 14.70 7,071,553 +0.11(+0.72%)
Oct 14, 2004 14.96 15.12 14.57 14.60 5,622,716 -0.34(-2.30%)
Oct 13, 2004 15.01 15.09 14.91 14.94 4,524,968 -0.06(-0.43%)
Oct 12, 2004 14.88 15.07 14.88 15.01 2,672,882 +0.06(+0.43%)
Oct 11, 2004 14.99 15.15 14.91 14.94 1,761,533 -0.08(-0.50%)
Oct 08, 2004 15.18 15.18 14.90 15.02 3,869,920 -0.16(-1.05%)
Oct 07, 2004 15.30 15.31 15.18 15.18 2,470,595 -0.12(-0.79%)
Oct 06, 2004 15.18 15.31 15.16 15.30 1,696,135 +0.11(+0.75%)
Oct 05, 2004 15.29 15.32 15.16 15.18 2,127,714 -0.11(-0.69%)
Oct 04, 2004 15.23 15.39 15.15 15.29 3,481,498 +0.12(+0.82%)
Oct 01, 2004 14.81 15.21 14.77 15.16 3,269,415 +0.36(+2.40%)
Sep 30, 2004 14.80 14.93 14.70 14.81 3,167,213 +0.01(+0.05%)
Sep 29, 2004 14.74 14.80 14.59 14.80 3,021,588 +0.00(+0.03%)
Sep 28, 2004 14.53 14.82 14.52 14.80 3,483,351 +0.30(+2.08%)
Sep 27, 2004 14.57 14.59 14.48 14.50 2,930,770 -0.13(-0.90%)
Sep 24, 2004 14.60 14.81 14.58 14.63 2,597,951 -0.01(-0.05%)
Sep 23, 2004 14.50 14.67 14.43 14.64 4,402,908 +0.14(+0.94%)
Sep 22, 2004 14.84 14.91 14.43 14.50 5,899,933 -0.42(-2.83%)
Sep 21, 2004 14.87 14.96 14.80 14.92 4,527,616 +0.06(+0.41%)
Sep 20, 2004 15.03 15.05 14.85 14.86 3,897,456 -0.19(-1.25%)
Sep 17, 2004 15.11 15.12 14.99 15.05 3,716,616 -0.05(-0.33%)
Sep 16, 2004 15.16 15.20 15.09 15.10 1,763,122 -0.01(-0.08%)
Sep 15, 2004 15.15 15.24 15.08 15.11 1,825,873 -0.07(-0.45%)
Sep 14, 2004 15.19 15.28 15.15 15.18 2,596,892 -0.00(-0.03%)
Sep 13, 2004 15.10 15.20 15.07 15.18 3,169,596 +0.08(+0.50%)
Sep 10, 2004 15.22 15.24 15.07 15.11 3,388,563 -0.09(-0.62%)
Sep 09, 2004 15.19 15.22 15.10 15.20 1,698,782 +0.01(+0.05%)
Sep 08, 2004 15.26 15.26 15.14 15.19 2,089,587 -0.06(-0.40%)
Sep 07, 2004 15.21 15.34 15.19 15.25 3,507,711 +0.01(+0.05%)
Sep 03, 2004 15.26 15.34 15.21 15.25 1,777,420 +0.01(+0.05%)
Sep 02, 2004 15.18 15.25 15.04 15.24 2,185,964 +0.08(+0.52%)
Sep 01, 2004 15.18 15.22 14.98 15.16 2,133,010 +0.02(+0.10%)
Aug 31, 2004 15.13 15.15 14.96 15.15 1,998,770 +0.07(+0.45%)
Aug 30, 2004 15.07 15.17 15.03 15.08 1,885,447 -0.03(-0.17%)
Aug 27, 2004 15.07 15.15 15.07 15.10 1,608,759 +0.05(+0.35%)
Aug 26, 2004 15.05 15.08 14.94 15.05 1,720,758 -0.04(-0.25%)
Aug 25, 2004 14.98 15.14 14.96 15.09 2,663,879 +0.11(+0.73%)
Aug 24, 2004 14.98 15.00 14.83 14.98 3,174,891 +0.05(+0.33%)
Aug 23, 2004 15.07 15.11 14.91 14.93 4,395,229 -0.13(-0.88%)
Aug 20, 2004 14.94 15.06 14.85 15.06 3,390,151 +0.12(+0.81%)
Aug 19, 2004 14.82 14.96 14.71 14.94 4,230,541 +0.01(+0.05%)
Aug 18, 2004 14.61 14.93 14.53 14.93 3,897,191 +0.35(+2.38%)
Aug 17, 2004 14.48 14.68 14.45 14.59 2,526,198 +0.13(+0.91%)
Aug 16, 2004 14.40 14.53 14.38 14.45 2,325,764 +0.03(+0.24%)
Aug 13, 2004 14.44 14.49 14.37 14.42 2,573,857 -0.03(-0.24%)
Aug 12, 2004 14.43 14.54 14.37 14.45 2,704,654 -0.05(-0.31%)
Aug 11, 2004 14.43 14.53 14.36 14.50 3,054,419 -0.07(-0.49%)
Aug 10, 2004 14.48 14.57 14.37 14.57 2,738,016 +0.14(+0.97%)
Aug 09, 2004 14.43 14.49 14.30 14.43 3,986,685 +0.00(+0.00%)
Aug 06, 2004 14.52 14.54 14.41 14.43 4,752,673 -0.09(-0.62%)
Aug 05, 2004 14.67 14.76 14.50 14.52 3,053,360 -0.15(-1.03%)
Aug 04, 2004 14.77 14.77 14.58 14.67 5,369,593 -0.13(-0.87%)
Aug 03, 2004 14.94 15.05 14.73 14.80 5,825,003 -0.12(-0.81%)
Aug 02, 2004 14.93 14.96 14.77 14.92 4,123,043 -0.05(-0.33%)
Jul 30, 2004 15.04 15.15 14.90 14.97 5,986,514 -0.06(-0.40%)
Jul 29, 2004 14.77 15.08 14.45 15.03 8,950,647 +0.33(+2.23%)
Jul 28, 2004 14.98 14.98 13.97 14.70 26,118,520 -0.76(-4.89%)
Jul 27, 2004 15.48 15.52 15.33 15.46 3,350,965 -0.07(-0.44%)
Jul 26, 2004 15.58 15.64 15.45 15.53 2,854,516 -0.04(-0.27%)
Jul 23, 2004 15.66 15.66 15.55 15.57 3,335,343 -0.09(-0.60%)
Jul 22, 2004 15.79 15.79 15.53 15.66 4,476,779 -0.13(-0.81%)
Jul 21, 2004 15.67 15.85 15.58 15.79 4,915,508 +0.12(+0.75%)
Jul 20, 2004 15.62 15.73 15.56 15.67 4,027,724 +0.05(+0.34%)
Jul 19, 2004 15.56 15.66 15.55 15.62 2,184,905 +0.10(+0.66%)
Jul 16, 2004 15.65 15.67 15.49 15.52 3,343,551 +0.04(+0.24%)
Jul 15, 2004 15.52 15.61 15.45 15.48 2,748,607 +0.02(+0.15%)
Jul 14, 2004 15.39 15.53 15.37 15.46 2,870,137 -0.03(-0.17%)
Jul 13, 2004 15.52 15.56 15.33 15.48 3,295,363 +0.06(+0.39%)
Jul 12, 2004 15.33 15.49 15.33 15.42 3,474,614 +0.15(+1.01%)
Jul 09, 2004 15.45 15.47 15.25 15.27 4,130,456 -0.18(-1.17%)
Jul 08, 2004 15.57 15.59 15.45 15.45 2,523,550 -0.11(-0.73%)
Jul 07, 2004 15.51 15.65 15.48 15.56 3,278,682 +0.06(+0.37%)
Jul 06, 2004 15.41 15.54 15.38 15.51 3,112,669 +0.03(+0.20%)
Jul 02, 2004 15.38 15.52 15.30 15.48 1,924,898 +0.10(+0.66%)
Jul 01, 2004 15.41 15.53 15.30 15.38 3,374,000 -0.04(-0.25%)
Jun 30, 2004 15.30 15.44 15.22 15.41 3,796,578 +0.11(+0.72%)
Jun 29, 2004 15.41 15.41 15.28 15.30 3,733,297 -0.02(-0.10%)
Jun 28, 2004 15.26 15.48 15.18 15.32 4,206,976 +0.06(+0.40%)
Jun 25, 2004 15.25 15.33 15.19 15.26 5,430,756 +0.01(+0.05%)
Jun 24, 2004 15.24 15.33 15.18 15.25 3,448,137 +0.03(+0.22%)
Jun 23, 2004 15.39 15.39 15.15 15.22 3,942,997 -0.16(-1.06%)
Jun 22, 2004 15.21 15.39 15.18 15.38 3,693,052 +0.18(+1.19%)
Jun 21, 2004 15.27 15.31 15.17 15.20 3,061,303 -0.12(-0.76%)
Jun 18, 2004 15.30 15.39 15.27 15.31 3,976,094 -0.06(-0.37%)
Jun 17, 2004 15.44 15.47 15.36 15.37 3,709,997 -0.02(-0.15%)
Jun 16, 2004 15.38 15.47 15.38 15.39 2,465,565 +0.02(+0.10%)
Jun 15, 2004 15.44 15.48 15.31 15.38 3,202,957 -0.03(-0.17%)
Jun 14, 2004 15.45 15.57 15.35 15.41 2,616,220 -0.16(-1.02%)
Jun 10, 2004 15.54 15.58 15.48 15.56 2,330,795 +0.11(+0.68%)
Jun 09, 2004 15.60 15.65 15.45 15.46 2,712,068 -0.20(-1.25%)
Jun 08, 2004 15.60 15.68 15.56 15.65 2,453,915 -0.02(-0.12%)
Jun 07, 2004 15.55 15.70 15.55 15.67 2,154,721 +0.16(+1.05%)
Jun 04, 2004 15.43 15.58 15.42 15.51 2,186,759 +0.12(+0.79%)
Jun 03, 2004 15.37 15.44 15.34 15.39 2,157,369 -0.05(-0.29%)
Jun 02, 2004 15.36 15.47 15.36 15.44 2,750,195 +0.06(+0.42%)
Jun 01, 2004 15.35 15.41 15.24 15.37 2,817,183 +0.04(+0.25%)
May 28, 2004 15.36 15.41 15.20 15.33 3,036,680 +0.01(+0.05%)
May 27, 2004 15.39 15.54 15.24 15.33 5,026,977 -0.25(-1.60%)
May 26, 2004 15.44 15.62 15.40 15.58 2,931,830 +0.06(+0.36%)
May 25, 2004 15.37 15.56 15.25 15.52 3,469,318 +0.08(+0.51%)
May 24, 2004 15.44 15.52 15.28 15.44 2,910,648 +0.09(+0.59%)
May 21, 2004 15.43 15.55 15.31 15.35 3,281,330 -0.02(-0.10%)
May 20, 2004 15.26 15.36 15.16 15.36 3,068,188 +0.14(+0.94%)
May 19, 2004 15.55 15.62 15.19 15.22 5,653,430 -0.32(-2.09%)
May 18, 2004 14.99 15.62 14.99 15.55 7,407,550 +0.76(+5.13%)
May 17, 2004 14.79 14.88 14.63 14.79 3,923,669 -0.23(-1.51%)
May 14, 2004 14.94 15.10 14.89 15.01 2,015,980 -0.01(-0.05%)
May 13, 2004 15.03 15.11 14.95 15.02 3,483,351 +0.02(+0.10%)
May 12, 2004 14.95 15.01 14.77 15.01 3,589,790 +0.09(+0.61%)
May 11, 2004 14.95 15.05 14.83 14.91 5,549,109 -0.09(-0.58%)
May 10, 2004 15.15 15.16 14.93 15.00 4,669,004 -0.22(-1.44%)
May 07, 2004 15.48 15.60 15.21 15.22 3,380,090 -0.34(-2.21%)
May 06, 2004 15.64 15.74 15.53 15.56 2,381,896 -0.15(-0.94%)
May 05, 2004 15.60 15.75 15.59 15.71 4,018,987 +0.04(+0.27%)
May 04, 2004 15.89 15.89 15.63 15.67 3,864,624 -0.14(-0.86%)
May 03, 2004 16.01 16.05 15.81 15.81 3,724,559 -0.14(-0.90%)
Apr 30, 2004 15.82 16.09 15.75 15.95 4,011,838 +0.13(+0.81%)
Apr 29, 2004 15.92 16.02 15.75 15.82 5,710,356 -0.01(-0.05%)
Apr 28, 2004 15.57 16.09 15.51 15.83 10,194,020 +0.29(+1.85%)
Apr 27, 2004 15.67 15.80 15.53 15.54 4,769,353 -0.06(-0.36%)
Apr 26, 2004 15.74 15.79 15.55 15.60 2,750,725 -0.14(-0.91%)
Apr 23, 2004 15.68 15.77 15.61 15.74 1,737,174 -0.05(-0.31%)
Apr 22, 2004 15.66 15.85 15.53 15.79 3,365,792 +0.13(+0.82%)
Apr 21, 2004 15.58 15.69 15.48 15.66 3,167,213 +0.04(+0.24%)
Apr 20, 2004 15.73 15.86 15.58 15.62 3,601,970 -0.12(-0.79%)
Apr 19, 2004 15.77 15.80 15.63 15.75 1,856,587 -0.09(-0.57%)
Apr 16, 2004 15.79 15.92 15.71 15.84 4,233,718 +0.22(+1.38%)
Apr 15, 2004 15.70 15.78 15.50 15.62 3,044,093 -0.08(-0.50%)
Apr 14, 2004 15.76 15.81 15.56 15.70 3,876,539 -0.06(-0.38%)
Apr 13, 2004 15.94 16.08 15.71 15.76 4,644,116 -0.15(-0.95%)
Apr 12, 2004 15.89 15.99 15.84 15.92 2,388,516 +0.03(+0.17%)
Apr 08, 2004 15.78 15.97 15.73 15.89 3,410,009 +0.14(+0.86%)
Apr 07, 2004 15.75 15.86 15.67 15.75 3,068,188 +0.02(+0.10%)
Apr 06, 2004 15.69 15.90 15.67 15.74 5,878,752 -0.13(-0.81%)
Apr 05, 2004 15.58 15.90 15.56 15.87 5,230,852 +0.22(+1.38%)
Apr 02, 2004 15.48 15.65 15.44 15.65 3,814,847 +0.21(+1.34%)
Apr 01, 2004 15.18 15.46 15.14 15.44 3,966,562 +0.28(+1.87%)
Mar 31, 2004 15.30 15.30 15.13 15.16 4,185,794 -0.07(-0.47%)
Mar 30, 2004 15.14 15.37 15.11 15.23 4,154,815 +0.12(+0.80%)
Mar 29, 2004 15.06 15.15 15.02 15.11 2,404,667 +0.15(+1.04%)
Mar 26, 2004 15.03 15.11 14.96 14.96 2,349,594 -0.15(-1.00%)
Mar 25, 2004 15.07 15.15 15.02 15.11 3,058,656 +0.08(+0.50%)
Mar 24, 2004 15.10 15.16 14.99 15.03 3,681,137 -0.06(-0.43%)
Mar 23, 2004 15.04 15.22 15.01 15.10 4,139,459 +0.09(+0.60%)
Mar 22, 2004 15.06 15.06 14.88 15.01 2,964,397 -0.05(-0.35%)
Mar 19, 2004 15.13 15.21 15.06 15.06 3,477,262 -0.14(-0.92%)
Mar 18, 2004 15.12 15.22 15.07 15.20 3,843,443 +0.11(+0.75%)
Mar 17, 2004 15.01 15.13 15.01 15.08 3,581,847 +0.13(+0.86%)
Mar 16, 2004 14.93 14.98 14.84 14.96 3,588,731 +0.10(+0.66%)
Mar 15, 2004 14.96 14.99 14.79 14.86 4,752,143 -0.20(-1.33%)
Mar 12, 2004 14.99 15.07 14.93 15.06 4,155,345 +0.13(+0.86%)
Mar 11, 2004 15.07 15.14 14.91 14.93 4,613,667 -0.15(-1.03%)
Mar 10, 2004 15.24 15.28 15.07 15.08 3,233,406 -0.08(-0.52%)
Mar 09, 2004 15.24 15.28 15.08 15.16 4,952,841 -0.06(-0.42%)
Mar 08, 2004 15.20 15.32 15.13 15.23 2,870,667 +0.09(+0.57%)
Mar 05, 2004 15.21 15.22 15.12 15.14 3,092,811 -0.06(-0.42%)
Mar 04, 2004 15.27 15.27 15.12 15.21 3,664,191 -0.12(-0.76%)
Mar 03, 2004 15.26 15.38 15.16 15.32 4,318,710 -0.09(-0.56%)
Mar 02, 2004 15.43 15.52 15.35 15.41 3,728,002 -0.07(-0.44%)
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.