Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.84 14.94 14.65 14.68 33,805,956 -0.15(-1.01%)
Jul 28, 2005 14.79 14.88 14.78 14.83 40,252,680 +0.04(+0.26%)
Jul 27, 2005 14.63 14.84 14.54 14.79 38,718,072 +0.25(+1.75%)
Jul 26, 2005 14.73 14.74 14.52 14.54 47,140,544 -0.10(-0.68%)
Jul 25, 2005 14.68 14.75 14.62 14.64 39,557,576 -0.04(-0.30%)
Jul 22, 2005 14.82 14.90 14.67 14.68 58,204,268 -0.05(-0.34%)
Jul 21, 2005 15.14 15.14 14.70 14.73 70,059,304 -0.26(-1.74%)
Jul 20, 2005 15.29 15.41 14.96 14.99 80,796,320 -0.18(-1.17%)
Jul 19, 2005 15.10 15.22 15.05 15.17 49,065,032 +0.07(+0.48%)
Jul 18, 2005 15.19 15.20 14.96 15.10 30,296,320 -0.18(-1.16%)
Jul 15, 2005 15.26 15.30 15.21 15.27 29,563,852 -0.02(-0.11%)
Jul 14, 2005 15.16 15.33 15.13 15.29 41,781,512 +0.21(+1.36%)
Jul 13, 2005 14.90 15.09 14.89 15.09 42,958,188 +0.09(+0.59%)
Jul 12, 2005 15.01 15.03 14.93 15.00 40,556,640 -0.03(-0.18%)
Jul 11, 2005 15.08 15.09 14.91 15.03 43,121,900 -0.01(-0.07%)
Jul 08, 2005 14.85 15.11 14.66 15.04 50,329,612 +0.22(+1.46%)
Jul 07, 2005 14.73 14.84 14.57 14.82 58,124,128 -0.01(-0.07%)
Jul 06, 2005 15.00 15.00 14.80 14.83 51,936,240 -0.16(-1.03%)
Jul 05, 2005 14.97 15.05 14.95 14.99 47,929,868 -0.03(-0.18%)
Jul 01, 2005 15.18 15.19 14.81 15.01 76,309,648 -0.27(-1.74%)
Jun 30, 2005 15.30 15.41 15.23 15.28 70,317,416 -0.14(-0.93%)
Jun 29, 2005 15.51 15.51 15.38 15.42 44,884,840 -0.03(-0.21%)
Jun 28, 2005 15.57 15.61 15.35 15.46 60,597,332 -0.10(-0.64%)
Jun 27, 2005 15.72 15.73 15.48 15.56 44,291,720 -0.24(-1.54%)
Jun 24, 2005 15.98 16.08 15.79 15.80 96,533,184 -0.21(-1.31%)
Jun 23, 2005 15.95 16.18 15.92 16.01 48,818,468 +0.06(+0.38%)
Jun 22, 2005 15.93 16.01 15.68 15.95 44,184,140 +0.10(+0.63%)
Jun 21, 2005 15.88 15.95 15.84 15.85 27,459,408 -0.08(-0.52%)
Jun 20, 2005 15.84 15.98 15.77 15.93 35,303,740 -0.01(-0.07%)
Jun 17, 2005 16.01 16.01 15.51 15.94 51,724,512 +0.10(+0.63%)
Jun 16, 2005 15.61 15.89 15.60 15.84 36,736,728 +0.09(+0.60%)
Jun 15, 2005 15.78 15.78 15.55 15.75 35,215,296 +0.02(+0.14%)
Jun 14, 2005 15.45 15.76 15.45 15.73 45,362,080 +0.28(+1.79%)
Jun 13, 2005 15.30 15.48 15.24 15.45 36,805,316 +0.12(+0.76%)
Jun 10, 2005 15.36 15.45 15.27 15.34 30,270,690 +0.08(+0.54%)
Jun 09, 2005 15.27 15.30 15.13 15.25 38,828,716 -0.07(-0.43%)
Jun 08, 2005 15.57 15.57 15.29 15.32 33,608,488 -0.17(-1.11%)
Jun 07, 2005 15.57 15.65 15.44 15.49 39,658,656 -0.03(-0.18%)
Jun 06, 2005 15.53 15.63 15.50 15.52 49,667,720 +0.03(+0.18%)
Jun 03, 2005 15.57 15.60 15.40 15.49 24,615,456 -0.13(-0.85%)
Jun 02, 2005 15.62 15.73 15.57 15.62 29,519,088 +0.02(+0.11%)
Jun 01, 2005 15.47 15.64 15.47 15.61 31,841,036 +0.15(+0.97%)
May 31, 2005 15.58 15.71 15.46 15.46 47,547,752 -0.25(-1.59%)
May 27, 2005 15.93 15.93 15.52 15.71 66,754,356 -0.30(-1.90%)
May 26, 2005 15.90 16.03 15.82 16.01 28,953,042 +0.13(+0.80%)
May 25, 2005 15.89 16.01 15.71 15.88 27,104,906 -0.09(-0.59%)
May 24, 2005 15.83 15.99 15.72 15.98 25,456,584 +0.04(+0.28%)
May 23, 2005 15.79 15.98 15.79 15.93 30,714,718 +0.10(+0.63%)
May 20, 2005 15.90 15.92 15.77 15.83 48,857,636 -0.08(-0.49%)
May 19, 2005 15.73 15.93 15.66 15.91 40,192,932 +0.16(+0.98%)
May 18, 2005 15.64 15.78 15.58 15.76 37,308,368 +0.13(+0.85%)
May 17, 2005 15.59 15.64 15.48 15.62 40,008,824 -0.02(-0.11%)
May 16, 2005 15.51 15.65 15.43 15.64 41,558,052 +0.21(+1.33%)
May 13, 2005 15.45 15.46 15.32 15.43 32,403,292 +0.13(+0.83%)
May 12, 2005 15.37 15.46 15.25 15.31 26,613,406 -0.01(-0.07%)
May 11, 2005 15.23 15.34 15.20 15.32 29,434,796 -0.01(-0.04%)
May 10, 2005 15.42 15.57 15.27 15.32 39,079,792 -0.17(-1.11%)
May 09, 2005 15.27 15.50 15.17 15.50 30,311,302 +0.20(+1.30%)
May 06, 2005 15.47 15.50 15.29 15.30 33,486,470 -0.13(-0.86%)
May 05, 2005 15.34 15.50 15.32 15.43 31,812,336 +0.01(+0.07%)
May 04, 2005 15.24 15.42 15.22 15.42 36,720,484 +0.18(+1.20%)
May 03, 2005 15.21 15.31 15.10 15.24 39,246,756 +0.05(+0.33%)
May 02, 2005 15.10 15.21 15.07 15.19 32,112,508 +0.13(+0.88%)
Apr 29, 2005 14.84 15.08 14.80 15.05 38,458,692 +0.27(+1.80%)
Apr 28, 2005 14.88 14.99 14.73 14.79 39,658,656 -0.13(-0.85%)
Apr 27, 2005 14.88 14.95 14.80 14.91 29,714,930 +0.01(+0.04%)
Apr 26, 2005 14.93 15.01 14.85 14.91 39,161,740 -0.07(-0.44%)
Apr 25, 2005 15.05 15.07 14.90 14.98 43,594,088 -0.11(-0.70%)
Apr 22, 2005 15.09 15.12 14.95 15.08 34,741,844 -0.02(-0.11%)
Apr 21, 2005 14.96 15.10 14.88 15.10 36,868,492 +0.27(+1.83%)
Apr 20, 2005 15.07 15.19 14.70 14.83 56,562,084 -0.37(-2.41%)
Apr 19, 2005 15.31 15.43 15.07 15.19 41,380,800 -0.10(-0.65%)
Apr 18, 2005 15.27 15.37 15.06 15.29 55,468,616 -0.06(-0.40%)
Apr 15, 2005 15.51 15.64 15.31 15.35 111,885,400 +0.14(+0.95%)
Apr 14, 2005 15.22 15.36 15.10 15.21 84,643,496 +0.09(+0.62%)
Apr 13, 2005 14.90 15.19 14.82 15.11 67,388,448 +0.22(+1.49%)
Apr 12, 2005 14.63 14.90 14.59 14.89 37,610,888 +0.23(+1.59%)
Apr 11, 2005 14.74 14.83 14.56 14.66 33,475,640 -0.08(-0.53%)
Apr 08, 2005 14.69 14.90 14.68 14.74 39,643,672 -0.17(-1.12%)
Apr 07, 2005 14.43 14.91 14.27 14.90 116,354,928 +0.02(+0.15%)
Apr 06, 2005 15.01 15.05 14.85 14.88 68,720,536 -0.02(-0.15%)
Apr 05, 2005 14.80 14.99 14.74 14.90 96,835,160 +0.54(+3.74%)
Apr 04, 2005 14.49 14.49 14.29 14.37 42,691,772 -0.12(-0.84%)
Apr 01, 2005 14.61 14.70 14.37 14.49 43,461,240 -0.07(-0.46%)
Mar 31, 2005 14.63 14.63 14.43 14.55 38,568,256 -0.01(-0.08%)
Mar 30, 2005 14.35 14.59 14.28 14.57 39,072,572 +0.36(+2.54%)
Mar 29, 2005 14.40 14.45 14.21 14.21 49,580,720 -0.33(-2.25%)
Mar 28, 2005 14.57 14.74 14.48 14.53 28,560,636 +0.03(+0.23%)
Mar 24, 2005 14.54 14.70 14.29 14.50 39,903,592 +0.07(+0.50%)
Mar 23, 2005 14.08 14.45 14.08 14.43 58,831,684 +0.34(+2.44%)
Mar 22, 2005 14.34 14.42 14.07 14.08 44,600,192 -0.16(-1.13%)
Mar 21, 2005 14.29 14.35 14.07 14.24 31,402,964 -0.07(-0.46%)
Mar 18, 2005 14.41 14.46 14.17 14.31 53,752,244 -0.10(-0.69%)
Mar 17, 2005 14.38 14.49 14.29 14.41 30,863,450 -0.02(-0.15%)
Mar 16, 2005 14.55 14.64 14.38 14.43 36,129,164 -0.13(-0.91%)
Mar 15, 2005 14.82 14.86 14.56 14.57 35,735,676 -0.13(-0.90%)
Mar 14, 2005 14.70 14.73 14.56 14.70 36,675,720 +0.09(+0.65%)
Mar 11, 2005 14.88 14.88 14.56 14.60 30,145,964 -0.22(-1.46%)
Mar 10, 2005 14.86 14.91 14.76 14.82 33,849,996 +0.01(+0.04%)
Mar 09, 2005 14.85 14.88 14.72 14.81 39,276,900 -0.01(-0.07%)
Mar 08, 2005 15.11 15.15 14.81 14.83 40,700,500 -0.23(-1.55%)
Mar 07, 2005 14.95 15.10 14.90 15.06 41,258,424 +0.18(+1.23%)
Mar 04, 2005 14.90 14.96 14.80 14.88 33,886,456 +0.14(+0.98%)
Mar 03, 2005 14.89 14.89 14.68 14.73 38,123,144 -0.01(-0.08%)
Mar 02, 2005 14.79 14.85 14.63 14.74 41,985,296 +0.00(+0.00%)
Mar 01, 2005 14.70 14.84 14.65 14.74 46,410,244 +0.18(+1.22%)
Feb 28, 2005 14.93 15.04 14.55 14.57 53,160,388 -0.32(-2.12%)
Feb 25, 2005 14.68 14.90 14.59 14.88 42,957,284 +0.25(+1.74%)
Feb 24, 2005 14.63 14.68 14.34 14.63 53,039,632 +0.05(+0.34%)
Feb 23, 2005 14.76 14.83 14.58 14.58 78,108,320 -0.16(-1.05%)
Feb 22, 2005 14.95 15.07 14.57 14.73 111,771,504 -0.12(-0.78%)
Feb 18, 2005 13.88 14.87 13.63 14.85 165,576,272 +0.96(+6.94%)
Feb 17, 2005 13.85 13.88 13.70 13.88 47,616,160 +0.06(+0.44%)
Feb 16, 2005 13.85 13.88 13.70 13.82 66,227,116 -0.15(-1.07%)
Feb 15, 2005 14.11 14.14 13.96 13.97 40,418,740 -0.14(-1.02%)
Feb 14, 2005 13.97 14.14 13.52 14.12 43,204,932 +0.18(+1.31%)
Feb 11, 2005 14.02 14.14 13.78 13.93 44,673,116 +0.06(+0.40%)
Feb 10, 2005 13.93 13.95 13.68 13.88 44,786,828 +0.00(+0.00%)
Feb 09, 2005 14.21 14.34 13.88 13.88 75,241,088 -0.28(-1.96%)
Feb 08, 2005 14.04 14.33 13.92 14.16 85,694,000 +0.35(+2.57%)
Feb 07, 2005 13.62 13.86 13.60 13.80 76,764,688 +0.38(+2.81%)
Feb 04, 2005 13.30 13.52 13.26 13.42 54,109,456 +0.18(+1.34%)
Feb 03, 2005 13.37 13.41 13.19 13.25 49,212,860 -0.09(-0.66%)
Feb 02, 2005 13.32 13.41 13.25 13.34 61,334,312 +0.12(+0.88%)
Feb 01, 2005 13.37 13.39 13.19 13.22 89,123,856 -0.17(-1.24%)
Jan 31, 2005 13.64 13.67 13.29 13.39 78,274,928 -0.11(-0.78%)
Jan 28, 2005 13.66 13.69 13.39 13.49 51,742,384 -0.18(-1.34%)
Jan 27, 2005 13.66 13.70 13.60 13.67 47,481,868 +0.05(+0.37%)
Jan 26, 2005 13.70 13.76 13.62 13.62 50,090,088 +0.00(+0.00%)
Jan 25, 2005 13.52 13.70 13.46 13.62 58,139,468 +0.18(+1.36%)
Jan 24, 2005 13.71 13.71 13.44 13.44 53,559,472 -0.12(-0.90%)
Jan 21, 2005 13.85 13.88 13.56 13.56 83,536,304 -0.28(-2.00%)
Jan 20, 2005 13.78 13.84 13.72 13.84 60,869,164 +0.06(+0.40%)
Jan 19, 2005 14.13 14.25 13.75 13.78 79,047,280 -0.23(-1.66%)
Jan 18, 2005 13.99 14.04 13.91 14.02 61,358,860 +0.03(+0.20%)
Jan 14, 2005 14.04 14.13 13.98 13.99 46,737,308 -0.04(-0.32%)
Jan 13, 2005 14.32 14.34 13.99 14.03 59,089,260 -0.39(-2.69%)
Jan 12, 2005 14.50 14.54 14.36 14.42 48,374,080 -0.07(-0.46%)
Jan 11, 2005 14.55 14.65 14.40 14.49 38,561,396 -0.16(-1.10%)
Jan 10, 2005 14.59 14.69 14.54 14.65 35,910,580 +0.08(+0.53%)
Jan 07, 2005 14.70 14.74 14.55 14.57 40,292,208 +0.01(+0.04%)
Jan 06, 2005 14.63 14.69 14.56 14.57 37,848,424 +0.01(+0.08%)
Jan 05, 2005 14.67 14.69 14.49 14.55 49,588,300 -0.10(-0.68%)
Jan 04, 2005 14.63 14.74 14.42 14.65 74,769,080 +0.00(+0.00%)
Jan 03, 2005 15.13 15.15 14.65 14.65 83,312,488 -0.24(-1.64%)
Dec 31, 2004 15.10 15.10 14.86 14.90 42,909,632 -0.07(-0.44%)
Dec 30, 2004 14.95 15.06 14.82 14.96 60,756,896 -0.14(-0.92%)
Dec 29, 2004 14.94 15.12 14.90 15.10 55,353,640 +0.18(+1.19%)
Dec 28, 2004 14.78 15.01 14.75 14.93 77,359,608 +0.24(+1.66%)
Dec 27, 2004 14.57 14.76 14.57 14.68 63,485,508 +0.24(+1.65%)
Dec 23, 2004 14.58 14.73 14.40 14.44 93,746,992 +0.07(+0.46%)
Dec 22, 2004 14.04 14.39 14.04 14.38 126,626,984 +0.54(+3.93%)
Dec 21, 2004 13.74 13.96 13.68 13.83 170,614,192 +0.38(+2.80%)
Dec 20, 2004 14.10 14.18 13.41 13.46 239,302,064 -0.81(-5.67%)
Dec 17, 2004 13.91 14.38 12.18 14.27 522,972,224 -1.79(-11.15%)
Dec 16, 2004 15.65 16.12 15.65 16.06 96,888,944 +0.37(+2.33%)
Dec 15, 2004 15.21 15.72 15.19 15.69 75,187,120 +0.55(+3.62%)
Dec 14, 2004 15.08 15.20 15.06 15.14 59,872,988 +0.09(+0.63%)
Dec 13, 2004 15.00 15.14 14.98 15.05 66,296,068 +0.04(+0.26%)
Dec 10, 2004 15.07 15.15 14.99 15.01 51,451,236 -0.16(-1.02%)
Dec 09, 2004 15.25 15.27 15.04 15.16 52,848,304 -0.07(-0.47%)
Dec 08, 2004 15.07 15.26 14.99 15.24 49,174,232 +0.17(+1.10%)
Dec 07, 2004 15.16 15.35 15.06 15.07 63,859,140 -0.01(-0.04%)
Dec 06, 2004 15.17 15.17 14.99 15.07 87,295,576 -0.38(-2.44%)
Dec 03, 2004 15.84 15.84 15.40 15.45 69,097,960 -0.32(-2.00%)
Dec 02, 2004 15.76 15.80 15.63 15.77 55,920,228 +0.13(+0.81%)
Dec 01, 2004 15.52 15.77 15.47 15.64 58,675,372 +0.25(+1.66%)
Nov 30, 2004 15.32 15.56 15.20 15.39 87,836,352 +0.24(+1.61%)
Nov 29, 2004 15.14 15.32 15.11 15.14 55,478,724 +0.09(+0.63%)
Nov 26, 2004 14.83 15.12 14.83 15.05 23,751,764 +0.21(+1.38%)
Nov 24, 2004 14.99 15.06 14.71 14.84 62,510,268 -0.06(-0.41%)
Nov 23, 2004 15.03 15.07 14.76 14.90 57,683,708 -0.09(-0.63%)
Nov 22, 2004 15.15 15.21 14.99 15.00 42,463,076 -0.09(-0.59%)
Nov 19, 2004 15.39 15.43 15.05 15.09 53,889,968 -0.30(-1.94%)
Nov 18, 2004 15.58 15.75 15.39 15.39 55,243,352 -0.12(-0.79%)
Nov 17, 2004 15.14 15.54 15.12 15.51 69,916,168 +0.37(+2.45%)
Nov 16, 2004 15.32 15.37 15.13 15.14 40,582,092 -0.17(-1.09%)
Nov 15, 2004 15.23 15.44 15.10 15.30 53,988,700 +0.09(+0.62%)
Nov 12, 2004 15.07 15.24 14.97 15.21 58,309,860 +0.17(+1.10%)
Nov 11, 2004 15.10 15.26 15.04 15.04 61,698,560 -0.18(-1.16%)
Nov 10, 2004 15.15 15.35 15.03 15.22 85,386,792 -0.29(-1.86%)
Nov 09, 2004 15.55 15.74 15.51 15.51 46,842,720 -0.23(-1.48%)
Nov 08, 2004 15.57 15.78 15.43 15.74 71,865,928 -0.21(-1.32%)
Nov 05, 2004 16.16 16.22 15.85 15.95 69,804,616 -0.15(-0.93%)
Nov 04, 2004 16.62 16.62 15.07 16.10 145,388,288 -0.22(-1.32%)
Nov 03, 2004 16.84 16.90 16.23 16.32 87,526,432 +0.42(+2.61%)
Nov 02, 2004 16.01 16.24 15.69 15.90 51,677,404 -0.06(-0.35%)
Nov 01, 2004 16.04 16.04 15.78 15.96 49,825,116 -0.08(-0.52%)
Oct 29, 2004 15.93 16.04 15.82 16.04 38,619,520 +0.13(+0.84%)
Oct 28, 2004 16.09 16.12 15.82 15.91 44,983,756 -0.18(-1.14%)
Oct 27, 2004 15.66 16.09 15.65 16.09 41,515,092 +0.39(+2.51%)
Oct 26, 2004 15.40 15.71 15.35 15.70 44,822,748 +0.30(+1.98%)
Oct 25, 2004 15.37 15.46 15.10 15.39 43,954,364 +0.02(+0.14%)
Oct 22, 2004 15.74 15.79 15.35 15.37 54,002,056 -0.39(-2.46%)
Oct 21, 2004 15.76 15.84 15.62 15.76 39,727,604 +0.08(+0.49%)
Oct 20, 2004 15.70 15.98 15.65 15.68 49,566,100 -0.39(-2.41%)
Oct 19, 2004 16.12 16.33 16.07 16.07 37,817,380 +0.00(+0.00%)
Oct 18, 2004 15.63 16.12 15.63 16.07 43,959,060 +0.28(+1.75%)
Oct 15, 2004 16.07 16.09 15.34 15.79 121,710,000 -0.32(-1.99%)
Oct 14, 2004 16.37 16.43 16.01 16.11 48,429,132 -0.26(-1.59%)
Oct 13, 2004 16.55 16.59 16.24 16.37 52,828,628 -0.17(-1.04%)
Oct 12, 2004 16.62 16.79 16.43 16.54 42,789,060 -0.25(-1.48%)
Oct 11, 2004 16.49 16.85 16.49 16.79 34,511,708 +0.28(+1.71%)
Oct 08, 2004 16.46 16.79 16.42 16.51 58,043,084 -0.11(-0.63%)
Oct 07, 2004 16.66 16.68 15.84 16.61 152,948,160 -0.66(-3.82%)
Oct 06, 2004 17.42 17.43 17.14 17.27 27,970,402 -0.06(-0.35%)
Oct 05, 2004 17.39 17.45 17.28 17.34 28,070,580 -0.01(-0.03%)
Oct 04, 2004 17.34 17.41 17.16 17.34 37,121,552 +0.18(+1.07%)
Oct 01, 2004 17.20 17.21 17.01 17.16 55,607,600 +0.21(+1.21%)
Sep 30, 2004 17.31 17.45 16.70 16.95 114,882,416 +0.23(+1.39%)
Sep 29, 2004 16.76 16.84 16.68 16.72 28,434,106 +0.06(+0.33%)
Sep 28, 2004 16.50 16.79 16.47 16.66 37,999,684 +0.25(+1.55%)
Sep 27, 2004 16.48 16.64 16.39 16.41 34,696,000 -0.02(-0.14%)
Sep 24, 2004 16.62 16.65 16.40 16.43 51,014,968 -0.15(-0.90%)
Sep 23, 2004 16.94 16.94 16.57 16.58 46,236,240 -0.15(-0.89%)
Sep 22, 2004 17.02 17.12 16.65 16.73 46,217,832 -0.38(-2.23%)
Sep 21, 2004 17.17 17.22 17.08 17.11 33,188,104 -0.06(-0.32%)
Sep 20, 2004 17.40 17.43 17.09 17.17 50,212,648 -0.40(-2.30%)
Sep 17, 2004 17.65 17.67 17.48 17.57 42,385,100 -0.03(-0.19%)
Sep 16, 2004 17.55 17.76 17.55 17.61 22,296,576 -0.04(-0.22%)
Sep 15, 2004 17.80 17.83 17.63 17.65 28,329,958 -0.15(-0.84%)
Sep 14, 2004 17.91 18.08 17.78 17.80 26,859,246 -0.01(-0.03%)
Sep 13, 2004 17.73 17.81 17.63 17.80 38,455,624 +0.15(+0.85%)
Sep 10, 2004 17.87 17.87 17.32 17.65 55,352,556 -0.32(-1.79%)
Sep 09, 2004 18.17 18.20 17.95 17.97 20,822,076 -0.18(-1.01%)
Sep 08, 2004 18.14 18.22 18.08 18.16 21,718,076 +0.02(+0.09%)
Sep 07, 2004 18.20 18.28 17.96 18.14 25,489,616 +0.11(+0.58%)
Sep 03, 2004 18.12 18.31 18.03 18.03 25,519,578 -0.08(-0.46%)
Sep 02, 2004 17.98 18.17 17.72 18.12 30,394,872 +0.19(+1.08%)
Sep 01, 2004 18.03 18.11 17.88 17.92 25,961,080 -0.18(-0.98%)
Aug 31, 2004 17.91 18.12 17.89 18.10 25,737,260 +0.21(+1.18%)
Aug 30, 2004 17.91 18.02 17.87 17.89 20,000,622 -0.20(-1.10%)
Aug 27, 2004 17.99 18.13 17.96 18.09 20,670,816 +0.19(+1.05%)
Aug 26, 2004 17.72 17.92 17.68 17.90 26,126,598 +0.22(+1.25%)
Aug 25, 2004 17.49 17.72 17.46 17.68 25,409,474 +0.21(+1.21%)
Aug 24, 2004 17.70 17.70 17.45 17.47 19,255,520 -0.07(-0.38%)
Aug 23, 2004 17.51 17.72 17.49 17.53 23,893,096 -0.05(-0.28%)
Aug 20, 2004 17.39 17.61 17.34 17.58 24,028,110 +0.14(+0.83%)
Aug 19, 2004 17.59 17.70 17.32 17.44 22,377,260 -0.20(-1.16%)
Aug 18, 2004 17.30 17.66 17.20 17.65 28,209,924 +0.26(+1.50%)
Aug 17, 2004 17.42 17.48 17.25 17.39 24,647,224 -0.01(-0.06%)
Aug 16, 2004 17.29 17.48 17.21 17.40 18,023,610 +0.14(+0.80%)
Aug 13, 2004 17.41 17.55 17.18 17.26 18,821,960 -0.16(-0.89%)
Aug 12, 2004 17.48 17.79 17.40 17.41 21,845,508 -0.19(-1.07%)
Aug 11, 2004 17.24 17.77 17.24 17.60 26,817,732 +0.16(+0.92%)
Aug 10, 2004 17.30 17.46 17.21 17.44 21,481,440 +0.16(+0.90%)
Aug 09, 2004 17.30 17.38 17.23 17.29 19,859,652 +0.01(+0.06%)
Aug 06, 2004 17.34 17.52 17.17 17.27 38,281,984 -0.26(-1.49%)
Aug 05, 2004 17.92 17.98 17.51 17.53 31,839,412 -0.42(-2.31%)
Aug 04, 2004 17.94 18.04 17.82 17.95 22,347,116 -0.03(-0.15%)
Aug 03, 2004 17.73 18.08 17.71 17.98 30,910,922 +0.14(+0.78%)
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.