Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 54.78 55.65 54.44 55.64 3,101,308 +1.05(+1.93%)
May 27, 2005 54.47 54.75 53.91 54.59 1,513,816 -0.07(-0.14%)
May 26, 2005 54.34 54.74 53.80 54.66 2,421,717 +1.92(+3.64%)
May 25, 2005 53.84 53.91 52.62 52.74 2,328,621 -1.10(-2.04%)
May 24, 2005 53.30 53.97 52.83 53.84 3,106,285 +0.54(+1.00%)
May 23, 2005 52.49 53.96 52.47 53.30 3,156,535 +1.22(+2.34%)
May 20, 2005 52.44 52.44 51.45 52.09 2,696,030 +0.01(+0.02%)
May 19, 2005 51.92 52.98 51.74 52.08 3,139,906 +0.16(+0.30%)
May 18, 2005 50.26 51.92 49.02 51.92 5,553,371 +3.23(+6.63%)
May 17, 2005 48.02 48.77 47.40 48.69 2,478,036 +0.67(+1.39%)
May 16, 2005 46.24 48.13 46.18 48.02 2,005,394 +1.83(+3.96%)
May 13, 2005 46.76 46.96 45.64 46.19 2,360,179 -0.45(-0.97%)
May 12, 2005 48.53 48.57 46.59 46.65 1,992,649 -1.71(-3.54%)
May 11, 2005 47.62 48.44 47.22 48.36 2,084,896 +0.74(+1.56%)
May 10, 2005 47.81 48.74 47.54 47.62 2,399,141 -1.24(-2.53%)
May 09, 2005 48.65 48.95 48.36 48.86 1,806,699 +0.05(+0.10%)
May 06, 2005 48.07 49.02 47.25 48.81 2,834,400 +0.30(+0.63%)
May 05, 2005 47.90 48.94 47.84 48.50 2,231,034 +0.78(+1.64%)
May 04, 2005 46.71 47.87 46.47 47.72 2,152,381 +0.42(+0.89%)
May 03, 2005 47.13 47.92 46.95 47.30 3,671,538 +0.17(+0.37%)
May 02, 2005 47.37 47.60 46.57 47.13 1,972,136 +0.16(+0.35%)
Apr 29, 2005 46.76 47.08 45.23 46.96 3,964,422 +24.18(+106.19%)
Apr 28, 2005 23.40 23.60 22.66 22.78 3,968,063 -0.77(-3.25%)
Apr 27, 2005 23.31 23.66 23.10 23.54 2,772,983 +0.19(+0.83%)
Apr 26, 2005 23.28 23.97 23.14 23.35 4,996,856 +0.08(+0.35%)
Apr 25, 2005 22.67 23.33 22.57 23.27 3,117,209 +0.77(+3.44%)
Apr 22, 2005 22.95 23.00 22.38 22.49 3,408,029 -0.42(-1.84%)
Apr 21, 2005 22.69 23.03 22.47 22.91 4,645,105 +0.47(+2.08%)
Apr 20, 2005 23.24 23.33 22.33 22.45 7,203,736 -0.92(-3.95%)
Apr 19, 2005 22.91 23.57 22.86 23.37 5,366,571 +0.15(+0.63%)
Apr 18, 2005 23.21 23.29 22.82 23.22 3,993,552 +0.32(+1.40%)
Apr 15, 2005 24.05 24.10 22.82 22.90 7,079,689 -0.99(-4.15%)
Apr 14, 2005 24.95 24.96 23.81 23.89 6,509,702 -1.05(-4.20%)
Apr 13, 2005 25.33 25.33 24.84 24.94 4,407,448 -0.37(-1.47%)
Apr 12, 2005 24.51 25.38 24.36 25.32 5,923,207 +0.79(+3.24%)
Apr 11, 2005 24.54 24.57 24.16 24.52 2,572,468 +0.06(+0.25%)
Apr 08, 2005 24.66 24.79 24.44 24.46 2,515,663 -0.20(-0.82%)
Apr 07, 2005 24.57 24.90 24.38 24.66 3,216,738 +0.17(+0.68%)
Apr 06, 2005 24.55 24.71 24.19 24.49 3,936,019 -0.26(-1.06%)
Apr 05, 2005 25.13 25.28 24.55 24.76 3,520,667 -0.18(-0.73%)
Apr 04, 2005 24.51 25.24 24.20 24.94 4,221,256 +0.43(+1.75%)
Apr 01, 2005 24.97 24.98 24.24 24.51 5,034,969 +0.32(+1.31%)
Mar 31, 2005 24.08 24.36 24.07 24.19 2,667,142 +0.34(+1.41%)
Mar 30, 2005 23.84 24.11 23.69 23.86 3,217,709 +0.13(+0.54%)
Mar 29, 2005 24.35 24.61 23.68 23.73 4,340,206 -0.62(-2.54%)
Mar 28, 2005 24.57 24.71 24.02 24.35 4,187,513 -0.16(-0.67%)
Mar 24, 2005 24.51 24.97 24.29 24.51 4,006,661 +0.15(+0.63%)
Mar 23, 2005 24.30 24.53 24.15 24.36 4,945,878 -0.07(-0.29%)
Mar 22, 2005 24.51 25.07 24.30 24.43 9,141,645 +0.39(+1.63%)
Mar 21, 2005 23.60 24.13 23.39 24.04 4,840,037 +0.44(+1.87%)
Mar 18, 2005 23.32 23.76 23.28 23.60 4,885,432 +0.35(+1.49%)
Mar 17, 2005 23.79 23.79 23.10 23.25 3,697,149 -0.45(-1.91%)
Mar 16, 2005 23.82 23.92 23.48 23.70 2,713,751 +0.04(+0.18%)
Mar 15, 2005 23.82 24.25 23.44 23.66 3,714,627 +0.14(+0.60%)
Mar 14, 2005 23.79 23.90 23.19 23.52 3,060,890 -0.30(-1.25%)
Mar 11, 2005 23.71 24.02 23.49 23.81 3,128,375 +0.08(+0.36%)
Mar 10, 2005 24.25 24.36 23.55 23.73 4,428,811 -0.32(-1.31%)
Mar 09, 2005 24.37 24.69 23.97 24.04 5,385,263 -0.86(-3.44%)
Mar 08, 2005 25.48 25.51 24.72 24.90 3,336,659 -0.75(-2.94%)
Mar 07, 2005 25.94 25.99 25.49 25.66 1,773,078 -0.25(-0.95%)
Mar 04, 2005 24.82 26.00 24.82 25.90 4,213,488 +1.29(+5.22%)
Mar 03, 2005 25.44 25.64 24.59 24.62 5,183,777 -0.69(-2.72%)
Mar 02, 2005 25.50 25.51 25.18 25.30 3,018,650 -0.30(-1.17%)
Mar 01, 2005 25.70 25.85 25.31 25.60 2,622,233 -0.10(-0.39%)
Feb 28, 2005 26.03 26.03 25.23 25.70 3,974,132 -0.33(-1.25%)
Feb 25, 2005 24.81 26.03 24.78 26.03 5,789,206 +1.11(+4.45%)
Feb 24, 2005 23.61 24.97 23.56 24.92 4,693,899 +1.30(+5.50%)
Feb 23, 2005 23.52 23.73 23.09 23.62 4,261,553 +0.34(+1.44%)
Feb 22, 2005 23.71 23.95 23.22 23.29 5,023,559 -0.48(-2.01%)
Feb 18, 2005 23.83 23.83 23.49 23.76 3,567,033 -0.16(-0.67%)
Feb 17, 2005 23.74 24.18 23.70 23.93 2,931,744 +0.12(+0.51%)
Feb 16, 2005 23.54 23.84 23.12 23.80 3,691,323 +0.50(+2.15%)
Feb 15, 2005 23.28 23.41 22.99 23.30 2,603,783 -0.09(-0.39%)
Feb 14, 2005 23.27 23.44 23.07 23.39 2,233,826 +0.16(+0.69%)
Feb 11, 2005 22.99 23.45 22.97 23.23 5,318,991 -0.75(-3.13%)
Feb 10, 2005 23.81 24.07 23.46 23.98 2,363,942 +0.11(+0.47%)
Feb 09, 2005 24.28 24.41 23.82 23.87 2,627,088 -0.44(-1.81%)
Feb 08, 2005 23.86 24.40 23.85 24.31 2,876,639 +0.38(+1.57%)
Feb 07, 2005 23.94 24.28 23.81 23.93 2,672,483 -0.00(-0.02%)
Feb 04, 2005 23.19 24.03 23.19 23.94 4,569,851 +0.87(+3.77%)
Feb 03, 2005 22.50 23.33 22.49 23.07 3,682,098 +0.21(+0.90%)
Feb 02, 2005 23.02 23.05 22.67 22.86 3,048,024 -0.15(-0.67%)
Feb 01, 2005 22.52 23.06 22.50 23.02 4,230,723 +0.64(+2.85%)
Jan 31, 2005 22.18 22.48 21.57 22.38 3,087,835 +0.20(+0.89%)
Jan 28, 2005 21.86 22.45 21.77 22.18 2,438,953 +0.40(+1.82%)
Jan 27, 2005 21.87 22.10 21.65 21.79 2,150,318 -0.36(-1.63%)
Jan 26, 2005 21.77 22.20 21.64 22.15 1,869,694 +0.38(+1.74%)
Jan 25, 2005 21.78 21.99 21.56 21.77 1,682,045 -0.03(-0.14%)
Jan 24, 2005 21.81 22.14 21.71 21.80 2,531,442 -0.01(-0.07%)
Jan 21, 2005 21.87 22.06 21.48 21.81 3,632,819 -0.03(-0.14%)
Jan 20, 2005 22.24 22.49 21.83 21.84 2,847,509 -0.73(-3.22%)
Jan 19, 2005 22.66 23.00 22.37 22.57 4,456,242 +0.01(+0.03%)
Jan 18, 2005 22.60 22.72 22.27 22.56 2,743,124 +0.03(+0.13%)
Jan 14, 2005 21.83 22.76 21.78 22.54 4,912,135 +0.70(+3.22%)
Jan 13, 2005 21.65 21.88 21.54 21.83 4,903,396 +0.52(+2.43%)
Jan 12, 2005 21.21 21.40 20.96 21.32 3,557,808 -0.08(-0.39%)
Jan 11, 2005 21.13 21.42 21.02 21.40 2,650,149 +0.19(+0.87%)
Jan 10, 2005 20.86 21.41 20.71 21.21 3,393,949 +0.70(+3.41%)
Jan 07, 2005 20.96 21.05 20.44 20.51 2,487,504 -0.18(-0.86%)
Jan 06, 2005 20.42 20.81 20.42 20.69 2,438,467 +0.37(+1.83%)
Jan 05, 2005 20.39 20.70 20.29 20.32 4,142,846 -0.10(-0.49%)
Jan 04, 2005 21.40 21.42 20.39 20.42 4,211,060 -0.98(-4.58%)
Jan 03, 2005 21.63 21.66 21.23 21.40 2,913,538 -0.10(-0.48%)
Dec 31, 2004 21.38 21.72 21.38 21.50 1,494,396 +0.16(+0.77%)
Dec 30, 2004 21.25 21.44 21.05 21.34 986,553 +0.12(+0.57%)
Dec 29, 2004 21.04 21.57 21.01 21.22 1,916,788 -0.06(-0.26%)
Dec 28, 2004 20.82 21.34 20.67 21.27 2,388,460 +0.57(+2.77%)
Dec 27, 2004 20.96 21.06 20.43 20.70 2,219,503 -0.26(-1.23%)
Dec 23, 2004 21.49 21.49 20.64 20.96 3,892,566 -0.42(-1.98%)
Dec 22, 2004 21.45 21.96 21.28 21.38 4,301,608 -0.03(-0.15%)
Dec 21, 2004 21.31 21.49 21.14 21.41 2,470,268 +0.10(+0.48%)
Dec 20, 2004 21.34 21.61 21.27 21.31 2,283,590 -0.03(-0.13%)
Dec 17, 2004 21.75 22.14 20.82 21.34 7,764,742 -0.41(-1.88%)
Dec 16, 2004 21.34 22.00 21.12 21.75 5,059,244 +0.02(+0.09%)
Dec 15, 2004 21.11 21.83 21.11 21.73 4,604,080 +0.93(+4.46%)
Dec 14, 2004 20.86 20.93 20.57 20.80 3,106,770 -0.08(-0.39%)
Dec 13, 2004 20.80 20.96 20.75 20.89 2,713,508 -0.09(-0.43%)
Dec 10, 2004 20.18 21.14 20.06 20.98 5,812,025 +1.15(+5.77%)
Dec 09, 2004 19.17 19.83 19.16 19.83 3,573,344 +0.88(+4.64%)
Dec 08, 2004 19.11 19.14 18.78 18.95 1,789,585 -0.02(-0.10%)
Dec 07, 2004 19.26 19.36 18.88 18.97 2,021,658 -0.18(-0.91%)
Dec 06, 2004 18.98 19.35 18.95 19.14 2,173,137 +0.16(+0.87%)
Dec 03, 2004 18.54 19.01 18.47 18.98 3,579,413 +0.74(+4.07%)
Dec 02, 2004 18.43 18.49 18.08 18.24 3,823,139 -0.36(-1.96%)
Dec 01, 2004 18.30 18.68 18.26 18.60 2,148,376 +0.50(+2.76%)
Nov 30, 2004 18.06 18.33 18.06 18.10 1,968,009 -0.09(-0.48%)
Nov 29, 2004 18.61 18.66 18.12 18.19 2,702,099 -0.64(-3.39%)
Nov 26, 2004 18.78 19.15 18.51 18.83 1,360,395 +0.01(+0.07%)
Nov 24, 2004 18.64 18.87 18.46 18.82 2,248,148 +0.36(+1.93%)
Nov 23, 2004 18.33 18.50 18.09 18.46 2,124,101 +0.24(+1.33%)
Nov 22, 2004 17.93 18.24 17.92 18.22 1,886,929 +0.23(+1.31%)
Nov 19, 2004 18.39 18.47 17.82 17.98 2,980,053 -0.41(-2.22%)
Nov 18, 2004 18.34 18.53 18.15 18.39 1,612,617 +0.05(+0.28%)
Nov 17, 2004 18.57 18.81 18.27 18.34 2,409,337 +0.02(+0.09%)
Nov 16, 2004 18.33 18.41 18.18 18.32 1,882,074 -0.28(-1.53%)
Nov 15, 2004 18.41 18.80 18.30 18.61 3,015,495 +0.18(+0.97%)
Nov 12, 2004 17.68 18.45 17.66 18.43 2,789,976 +0.80(+4.56%)
Nov 11, 2004 17.73 17.80 17.54 17.62 1,340,732 -0.06(-0.36%)
Nov 10, 2004 17.92 17.95 17.65 17.69 2,451,576 -0.11(-0.61%)
Nov 09, 2004 17.70 18.17 17.70 17.80 3,501,974 +0.39(+2.21%)
Nov 08, 2004 17.26 17.44 17.25 17.41 1,225,181 +0.06(+0.33%)
Nov 05, 2004 17.46 17.46 17.00 17.35 4,438,036 -0.11(-0.60%)
Nov 04, 2004 17.07 17.50 17.05 17.46 4,187,998 -0.11(-0.61%)
Nov 03, 2004 17.52 17.71 17.34 17.57 2,147,162 +0.05(+0.27%)
Nov 02, 2004 17.23 17.75 17.14 17.52 3,203,872 +0.29(+1.66%)
Nov 01, 2004 16.92 17.28 16.92 17.23 2,508,381 +0.29(+1.71%)
Oct 29, 2004 16.89 17.06 16.58 16.94 1,781,574 -0.00(-0.02%)
Oct 28, 2004 16.85 17.12 16.82 16.95 1,643,204 +0.10(+0.61%)
Oct 27, 2004 16.86 16.99 16.56 16.84 2,923,976 -0.01(-0.04%)
Oct 26, 2004 16.56 16.89 16.38 16.85 3,599,076 +0.60(+3.68%)
Oct 25, 2004 15.86 16.40 15.85 16.25 3,331,318 +0.49(+3.14%)
Oct 22, 2004 15.69 15.93 15.62 15.76 1,762,154 -0.11(-0.71%)
Oct 21, 2004 15.78 16.06 15.52 15.87 2,174,836 +0.20(+1.25%)
Oct 20, 2004 15.57 15.76 15.47 15.67 2,211,492 -0.08(-0.52%)
Oct 19, 2004 15.85 16.16 15.67 15.76 2,278,978 -0.21(-1.29%)
Oct 18, 2004 15.76 16.03 15.68 15.96 2,119,731 -0.10(-0.64%)
Oct 15, 2004 15.97 16.11 15.88 16.07 1,742,248 +0.10(+0.65%)
Oct 14, 2004 15.94 16.14 15.80 15.96 2,218,046 +0.03(+0.17%)
Oct 13, 2004 16.26 16.33 15.76 15.94 3,936,019 -0.47(-2.85%)
Oct 12, 2004 16.09 16.46 15.96 16.40 2,763,516 +0.31(+1.93%)
Oct 11, 2004 16.28 16.35 16.06 16.09 1,970,680 -0.12(-0.75%)
Oct 08, 2004 16.31 16.46 15.91 16.21 3,721,182 +0.02(+0.10%)
Oct 07, 2004 16.80 16.80 16.14 16.20 4,492,655 -0.60(-3.58%)
Oct 06, 2004 16.45 17.03 16.38 16.80 4,641,464 +0.38(+2.33%)
Oct 05, 2004 16.27 16.58 16.11 16.42 7,066,337 -0.25(-1.47%)
Oct 04, 2004 17.46 17.57 16.56 16.66 5,957,435 -0.74(-4.27%)
Oct 01, 2004 17.40 17.50 17.22 17.40 1,902,466 +0.00(+0.01%)
Sep 30, 2004 17.08 17.52 16.98 17.40 2,591,403 +0.32(+1.87%)
Sep 29, 2004 17.32 17.49 17.04 17.08 2,656,946 -0.16(-0.92%)
Sep 28, 2004 17.60 17.69 17.18 17.24 3,186,394 -0.38(-2.14%)
Sep 27, 2004 17.20 17.83 17.03 17.62 5,419,249 +0.42(+2.42%)
Sep 24, 2004 17.29 17.31 16.99 17.20 3,054,821 -0.08(-0.45%)
Sep 23, 2004 17.38 17.43 17.16 17.28 3,461,920 -0.10(-0.58%)
Sep 22, 2004 17.11 17.60 16.95 17.38 7,583,890 +0.21(+1.24%)
Sep 21, 2004 16.27 17.28 16.05 17.17 13,159,716 +1.46(+9.32%)
Sep 20, 2004 15.53 15.99 15.53 15.71 3,440,072 -0.20(-1.24%)
Sep 17, 2004 15.98 16.00 15.82 15.90 2,673,454 +0.11(+0.68%)
Sep 16, 2004 15.70 15.84 15.61 15.80 2,135,996 +0.15(+0.93%)
Sep 15, 2004 15.78 15.84 15.61 15.65 2,146,677 -0.27(-1.67%)
Sep 14, 2004 15.77 15.96 15.68 15.92 2,092,542 +0.12(+0.74%)
Sep 13, 2004 15.48 15.84 15.48 15.80 2,695,302 +0.32(+2.06%)
Sep 10, 2004 15.47 15.51 15.29 15.48 1,733,266 +0.01(+0.08%)
Sep 09, 2004 15.24 15.50 15.22 15.47 3,367,731 +0.22(+1.47%)
Sep 08, 2004 15.24 15.35 15.12 15.24 3,086,136 -0.07(-0.44%)
Sep 07, 2004 14.88 15.43 14.80 15.31 4,468,623 +0.73(+5.03%)
Sep 03, 2004 14.40 14.61 14.39 14.58 1,305,775 +0.08(+0.58%)
Sep 02, 2004 14.50 14.54 14.33 14.49 1,494,396 -0.03(-0.23%)
Sep 01, 2004 14.19 14.55 14.13 14.53 2,902,128 +0.36(+2.55%)
Aug 31, 2004 14.26 14.26 13.95 14.16 1,164,250 +0.21(+1.54%)
Aug 30, 2004 14.23 14.27 13.90 13.95 1,299,221 -0.28(-1.95%)
Aug 27, 2004 14.17 14.27 14.09 14.23 759,578 +0.04(+0.29%)
Aug 26, 2004 14.01 14.24 13.94 14.19 1,552,171 +0.13(+0.94%)
Aug 25, 2004 14.25 14.30 13.78 14.06 2,751,135 -0.12(-0.81%)
Aug 24, 2004 14.33 14.41 14.04 14.17 1,916,545 -0.11(-0.74%)
Aug 23, 2004 14.12 14.40 13.99 14.28 2,014,618 +0.15(+1.08%)
Aug 20, 2004 13.90 14.12 13.90 14.12 1,314,515 +0.23(+1.68%)
Aug 19, 2004 13.99 14.04 13.79 13.89 1,263,293 -0.14(-0.98%)
Aug 18, 2004 13.88 14.05 13.84 14.03 1,548,530 +0.13(+0.93%)
Aug 17, 2004 14.02 14.18 13.79 13.90 2,234,554 +0.21(+1.57%)
Aug 16, 2004 13.29 13.69 13.29 13.68 2,560,573 +0.38(+2.88%)
Aug 13, 2004 13.22 13.33 13.13 13.30 1,880,375 +0.19(+1.46%)
Aug 12, 2004 13.39 13.43 13.02 13.11 3,223,292 -0.33(-2.48%)
Aug 11, 2004 13.49 13.53 13.35 13.44 2,307,623 -0.08(-0.62%)
Aug 10, 2004 13.29 13.57 13.28 13.53 2,828,331 +0.39(+2.95%)
Aug 09, 2004 13.34 13.52 13.12 13.14 2,316,119 -0.21(-1.59%)
Aug 06, 2004 13.39 13.55 13.28 13.35 2,948,494 +0.10(+0.73%)
Aug 05, 2004 13.39 13.54 13.23 13.26 3,281,553 +0.01(+0.09%)
Aug 04, 2004 13.04 13.38 13.00 13.24 1,498,280 +0.12(+0.91%)
Aug 03, 2004 13.22 13.22 13.02 13.12 1,674,034 -0.11(-0.81%)
Aug 02, 2004 13.09 13.26 13.08 13.23 2,588,975 +0.04(+0.30%)
Jul 30, 2004 13.26 13.33 13.09 13.19 1,390,011 -0.08(-0.62%)
Jul 29, 2004 13.05 13.28 12.87 13.27 2,109,050 +0.28(+2.12%)
Jul 28, 2004 12.95 13.06 12.80 13.00 2,042,778 +0.05(+0.41%)
Jul 27, 2004 12.98 13.18 12.62 12.95 3,908,103 -0.01(-0.05%)
Jul 26, 2004 13.29 13.35 12.82 12.95 2,991,947 -0.35(-2.62%)
Jul 23, 2004 13.48 13.51 13.18 13.30 1,957,814 -0.15(-1.12%)
Jul 22, 2004 13.23 13.53 13.18 13.45 2,578,537 +0.30(+2.25%)
Jul 21, 2004 13.49 13.65 13.15 13.15 2,277,036 -0.34(-2.50%)
Jul 20, 2004 13.38 13.49 13.13 13.49 3,682,826 -0.17(-1.25%)
Jul 19, 2004 13.89 13.89 13.48 13.66 2,417,591 -0.15(-1.12%)
Jul 16, 2004 13.69 13.94 13.69 13.82 2,805,998 +0.34(+2.51%)
Jul 15, 2004 13.46 13.54 13.37 13.48 1,431,765 +0.05(+0.38%)
Jul 14, 2004 13.56 13.68 13.36 13.43 1,274,946 -0.21(-1.51%)
Jul 13, 2004 13.47 13.78 13.36 13.63 2,546,008 +0.30(+2.22%)
Jul 12, 2004 13.41 13.46 13.18 13.34 2,359,572 -0.04(-0.32%)
Jul 09, 2004 13.37 13.51 13.24 13.38 2,873,483 +0.07(+0.54%)
Jul 08, 2004 13.76 13.76 13.30 13.31 3,638,160 -0.65(-4.69%)
Jul 07, 2004 14.00 14.16 13.83 13.96 1,380,544 +0.01(+0.07%)
Jul 06, 2004 14.21 14.24 13.83 13.95 3,407,058 -0.28(-2.00%)
Jul 02, 2004 14.18 14.45 14.17 14.24 2,218,046 +0.27(+1.95%)
Jul 01, 2004 14.20 14.27 13.83 13.96 2,107,836 -0.17(-1.21%)
Jun 30, 2004 13.88 14.17 13.88 14.14 1,821,629 +0.26(+1.90%)
Jun 29, 2004 13.71 13.99 13.62 13.87 2,192,800 -0.04(-0.30%)
Jun 28, 2004 14.25 14.32 13.88 13.91 2,201,782 -0.32(-2.24%)
Jun 25, 2004 14.43 14.54 14.20 14.23 1,902,223 -0.20(-1.40%)
Jun 24, 2004 14.11 14.84 14.11 14.43 4,955,588 +0.36(+2.56%)
Jun 23, 2004 13.83 14.13 13.82 14.07 2,475,609 +0.28(+2.02%)
Jun 22, 2004 13.68 13.80 13.59 13.80 2,057,829 +0.18(+1.35%)
Jun 21, 2004 13.70 13.90 13.47 13.61 2,460,315 -0.02(-0.17%)
Jun 18, 2004 13.68 13.75 13.49 13.64 3,252,423 +0.09(+0.65%)
Jun 17, 2004 13.39 13.66 13.24 13.55 5,788,964 +0.42(+3.23%)
Jun 16, 2004 13.10 13.47 12.98 13.12 4,190,669 +0.07(+0.50%)
Jun 15, 2004 13.00 13.10 12.83 13.06 3,057,491 +0.36(+2.87%)
Jun 14, 2004 13.03 13.12 12.62 12.69 2,386,033 -0.34(-2.64%)
Jun 10, 2004 13.11 13.20 12.93 13.04 1,808,763 -0.00(-0.03%)
Jun 09, 2004 13.35 13.36 12.98 13.04 4,128,524 -0.47(-3.49%)
Jun 08, 2004 13.70 13.74 13.32 13.51 3,882,371 -0.55(-3.93%)
Jun 07, 2004 13.52 14.09 13.47 14.06 2,687,048 +0.56(+4.13%)
Jun 04, 2004 13.41 13.57 13.18 13.51 1,847,118 +0.19(+1.39%)
Jun 03, 2004 13.43 13.49 13.30 13.32 1,481,530 -0.16(-1.21%)
Jun 02, 2004 13.59 13.66 13.19 13.48 2,334,083 +0.03(+0.21%)
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.