Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2004 17.60 17.91 17.60 17.84 20,459,452 +0.13(+0.75%)
Jul 30, 2004 17.63 17.80 17.51 17.71 25,543,584 +0.02(+0.09%)
Jul 29, 2004 17.62 17.81 17.53 17.69 23,152,686 +0.17(+0.98%)
Jul 28, 2004 17.61 17.70 17.32 17.52 42,529,680 -0.27(-1.50%)
Jul 27, 2004 17.58 17.89 17.48 17.78 30,336,030 +0.20(+1.13%)
Jul 26, 2004 17.87 17.87 17.29 17.58 39,987,524 -0.31(-1.73%)
Jul 23, 2004 17.99 18.03 17.79 17.89 22,439,352 -0.12(-0.65%)
Jul 22, 2004 17.73 18.12 17.67 18.01 31,453,142 +0.28(+1.59%)
Jul 21, 2004 18.08 18.18 17.73 17.73 32,210,338 -0.18(-1.02%)
Jul 20, 2004 17.79 18.06 17.76 17.91 31,166,870 +0.12(+0.69%)
Jul 19, 2004 18.01 18.03 17.73 17.79 27,703,442 -0.15(-0.83%)
Jul 16, 2004 18.06 18.23 17.53 17.94 71,794,088 -0.11(-0.61%)
Jul 15, 2004 18.85 18.95 18.05 18.05 52,131,720 -0.79(-4.20%)
Jul 14, 2004 18.84 19.09 18.77 18.84 21,473,138 -0.08(-0.44%)
Jul 13, 2004 18.73 18.98 18.73 18.93 23,336,436 +0.30(+1.61%)
Jul 12, 2004 18.80 18.83 18.58 18.63 26,273,706 -0.21(-1.12%)
Jul 09, 2004 18.84 19.02 18.80 18.84 21,537,576 +0.03(+0.18%)
Jul 08, 2004 18.68 19.02 18.65 18.80 28,509,374 +0.12(+0.65%)
Jul 07, 2004 18.68 18.80 18.64 18.68 24,439,468 -0.08(-0.44%)
Jul 06, 2004 18.78 18.86 18.74 18.76 20,585,260 -0.04(-0.21%)
Jul 02, 2004 18.81 18.96 18.73 18.80 17,185,910 +0.01(+0.03%)
Jul 01, 2004 18.95 19.06 18.57 18.80 32,571,156 -0.19(-1.02%)
Jun 30, 2004 19.07 19.17 18.95 18.99 28,432,662 -0.03(-0.18%)
Jun 29, 2004 18.94 19.19 18.85 19.02 30,856,050 +0.16(+0.82%)
Jun 28, 2004 18.91 18.94 18.75 18.87 38,049,680 +0.13(+0.71%)
Jun 25, 2004 19.27 19.28 18.74 18.74 57,748,688 -0.55(-2.84%)
Jun 24, 2004 19.24 19.48 19.23 19.29 26,449,152 -0.08(-0.43%)
Jun 23, 2004 19.35 19.42 19.22 19.37 29,195,452 +0.03(+0.17%)
Jun 22, 2004 19.48 19.49 19.28 19.34 30,492,524 -0.17(-0.85%)
Jun 21, 2004 19.53 19.66 19.47 19.50 19,729,512 -0.13(-0.65%)
Jun 18, 2004 19.48 19.67 19.45 19.63 32,964,646 +0.09(+0.45%)
Jun 17, 2004 19.45 19.60 19.42 19.54 19,280,608 +0.03(+0.14%)
Jun 16, 2004 19.44 19.64 19.36 19.51 21,423,320 +0.07(+0.37%)
Jun 15, 2004 19.53 19.58 19.40 19.44 31,031,494 -0.03(-0.17%)
Jun 14, 2004 19.61 19.61 19.31 19.47 31,401,158 -0.28(-1.43%)
Jun 10, 2004 19.91 19.92 19.68 19.76 18,868,888 -0.09(-0.47%)
Jun 09, 2004 20.00 20.01 19.81 19.85 17,428,502 -0.17(-0.86%)
Jun 08, 2004 19.86 20.11 19.86 20.02 25,340,342 +0.07(+0.33%)
Jun 07, 2004 19.94 19.99 19.84 19.96 21,714,826 +0.22(+1.12%)
Jun 04, 2004 19.81 20.06 19.69 19.73 24,144,892 +0.04(+0.20%)
Jun 03, 2004 19.72 20.04 19.70 19.70 28,506,306 -0.11(-0.53%)
Jun 02, 2004 19.70 19.95 19.68 19.80 27,967,152 +0.16(+0.82%)
Jun 01, 2004 19.47 19.76 19.42 19.64 26,161,434 +0.06(+0.31%)
May 28, 2004 19.73 19.73 19.42 19.58 21,597,322 -0.03(-0.17%)
May 27, 2004 19.39 19.67 19.37 19.61 21,684,142 +0.28(+1.46%)
May 26, 2004 19.18 19.52 19.18 19.33 22,244,412 +0.08(+0.43%)
May 25, 2004 18.99 19.39 18.99 19.25 28,044,226 +0.16(+0.84%)
May 24, 2004 19.26 19.28 18.96 19.09 24,805,160 -0.20(-1.03%)
May 21, 2004 19.36 19.43 19.17 19.29 28,797,270 -0.04(-0.23%)
May 20, 2004 19.43 19.47 19.22 19.33 25,295,398 -0.16(-0.80%)
May 19, 2004 19.83 19.86 19.45 19.48 20,919,906 -0.21(-1.07%)
May 18, 2004 19.67 19.78 19.53 19.70 19,884,560 +0.03(+0.14%)
May 17, 2004 19.45 19.89 19.39 19.67 21,358,700 -0.06(-0.28%)
May 14, 2004 19.51 19.94 19.50 19.72 21,113,040 +0.11(+0.56%)
May 13, 2004 19.53 19.73 19.42 19.61 23,129,402 -0.17(-0.87%)
May 12, 2004 19.78 19.81 19.36 19.78 30,218,524 -0.11(-0.56%)
May 11, 2004 19.83 19.95 19.64 19.89 27,557,600 -0.05(-0.25%)
May 10, 2004 20.06 20.08 19.73 19.94 30,221,052 -0.20(-0.99%)
May 07, 2004 20.12 20.36 20.12 20.14 23,897,428 -0.11(-0.52%)
May 06, 2004 20.29 20.50 20.11 20.25 25,997,540 -0.04(-0.22%)
May 05, 2004 20.19 20.45 20.16 20.29 21,723,670 +0.01(+0.05%)
May 04, 2004 20.17 20.39 20.01 20.28 32,306,184 +0.22(+1.08%)
May 03, 2004 19.88 20.17 19.81 20.07 24,913,640 +0.25(+1.29%)
Apr 30, 2004 19.70 20.08 19.70 19.81 30,591,618 +0.11(+0.53%)
Apr 29, 2004 19.88 19.94 19.56 19.71 24,956,960 -0.17(-0.86%)
Apr 28, 2004 20.09 20.19 19.69 19.88 36,643,228 -0.31(-1.54%)
Apr 27, 2004 20.30 20.55 20.10 20.19 27,241,724 +0.08(+0.41%)
Apr 26, 2004 20.18 20.30 20.03 20.11 22,496,210 -0.07(-0.36%)
Apr 23, 2004 20.20 20.27 20.01 20.18 22,199,468 -0.07(-0.33%)
Apr 22, 2004 20.39 20.44 20.17 20.24 39,109,212 -0.20(-0.98%)
Apr 21, 2004 20.33 20.64 20.28 20.44 32,103,482 +0.11(+0.54%)
Apr 20, 2004 20.64 20.74 20.14 20.33 34,554,848 -0.49(-2.34%)
Apr 19, 2004 20.89 20.93 20.61 20.82 31,457,294 -0.02(-0.11%)
Apr 16, 2004 20.71 21.00 20.53 20.84 48,527,504 +0.16(+0.75%)
Apr 15, 2004 19.89 20.74 19.89 20.69 69,026,488 +0.85(+4.27%)
Apr 14, 2004 19.61 19.87 19.58 19.84 28,766,224 +0.23(+1.19%)
Apr 13, 2004 19.88 19.88 19.53 19.61 37,702,580 -0.16(-0.78%)
Apr 12, 2004 19.72 19.77 19.47 19.76 21,378,014 +0.04(+0.20%)
Apr 08, 2004 19.94 19.94 19.58 19.72 26,914,118 -0.04(-0.20%)
Apr 07, 2004 19.82 20.13 19.63 19.76 37,252,416 -0.07(-0.36%)
Apr 06, 2004 19.81 19.97 19.77 19.83 24,353,008 -0.18(-0.91%)
Apr 05, 2004 20.01 20.05 19.76 20.02 25,102,444 +0.07(+0.36%)
Apr 02, 2004 20.00 20.07 19.81 19.94 35,966,536 +0.23(+1.15%)
Apr 01, 2004 19.78 19.84 19.67 19.72 40,582,812 +0.30(+1.54%)
Mar 31, 2004 19.47 19.57 19.34 19.42 29,895,070 -0.05(-0.26%)
Mar 30, 2004 19.41 19.50 19.22 19.47 28,288,442 +0.07(+0.34%)
Mar 29, 2004 19.12 19.45 19.12 19.40 29,185,164 +0.40(+2.13%)
Mar 26, 2004 18.84 19.23 18.81 19.00 27,004,188 -0.01(-0.06%)
Mar 25, 2004 19.13 19.14 18.78 19.01 36,562,184 +0.07(+0.38%)
Mar 24, 2004 18.96 19.16 18.78 18.94 34,530,300 +0.02(+0.12%)
Mar 23, 2004 18.85 19.12 18.74 18.91 35,977,184 +0.24(+1.31%)
Mar 22, 2004 18.81 18.95 18.56 18.67 37,230,212 -0.14(-0.74%)
Mar 19, 2004 19.17 19.29 18.79 18.81 47,242,528 -0.42(-2.16%)
Mar 18, 2004 19.26 19.41 19.02 19.22 39,388,448 -0.11(-0.57%)
Mar 17, 2004 19.61 19.72 19.25 19.34 43,293,736 -0.29(-1.47%)
Mar 16, 2004 19.50 19.77 19.45 19.62 28,618,396 +0.26(+1.34%)
Mar 15, 2004 19.52 19.60 19.26 19.36 40,174,704 -0.19(-0.96%)
Mar 12, 2004 19.75 19.75 19.27 19.55 40,667,108 +0.03(+0.14%)
Mar 11, 2004 20.00 20.00 19.45 19.52 45,077,072 -0.63(-3.11%)
Mar 10, 2004 20.64 21.04 20.08 20.15 35,522,324 -0.52(-2.49%)
Mar 09, 2004 20.94 20.94 20.55 20.66 35,958,772 -0.12(-0.56%)
Mar 08, 2004 20.72 20.89 20.70 20.78 27,305,982 +0.19(+0.91%)
Mar 05, 2004 20.64 20.78 20.54 20.59 24,408,964 -0.11(-0.54%)
Mar 04, 2004 20.51 20.74 20.51 20.70 25,695,926 +0.23(+1.11%)
Mar 03, 2004 20.30 20.50 20.16 20.48 24,273,048 +0.17(+0.85%)
Mar 02, 2004 20.34 20.55 20.30 20.30 27,846,760 -0.14(-0.68%)
Mar 01, 2004 20.58 20.58 20.29 20.44 27,777,990 +0.14(+0.68%)
Feb 27, 2004 20.52 20.73 20.30 20.30 35,098,512 -0.27(-1.29%)
Feb 26, 2004 20.53 20.66 20.50 20.57 23,085,360 -0.07(-0.32%)
Feb 25, 2004 20.54 20.71 20.50 20.64 26,440,488 +0.04(+0.22%)
Feb 24, 2004 20.33 20.78 20.33 20.59 24,316,006 +0.07(+0.32%)
Feb 23, 2004 20.65 20.72 20.43 20.53 23,464,590 -0.12(-0.59%)
Feb 20, 2004 20.65 20.78 20.37 20.65 27,361,758 -0.01(-0.03%)
Feb 19, 2004 20.86 20.87 20.63 20.65 22,451,084 -0.07(-0.35%)
Feb 18, 2004 20.78 20.90 20.66 20.73 22,383,036 -0.19(-0.90%)
Feb 17, 2004 20.91 21.03 20.83 20.91 23,982,262 +0.21(+0.99%)
Feb 13, 2004 20.86 20.94 20.64 20.71 24,983,856 -0.19(-0.93%)
Feb 12, 2004 21.05 21.09 20.80 20.90 22,200,732 -0.23(-1.10%)
Feb 11, 2004 21.00 21.14 20.84 21.14 27,815,894 +0.06(+0.29%)
Feb 10, 2004 21.05 21.15 20.91 21.07 33,098,576 -0.03(-0.13%)
Feb 09, 2004 21.33 21.52 20.94 21.10 41,751,728 -0.42(-1.96%)
Feb 06, 2004 21.19 21.55 21.09 21.52 43,578,564 +0.25(+1.17%)
Feb 05, 2004 21.30 21.32 21.06 21.27 43,487,052 +0.07(+0.34%)
Feb 04, 2004 20.91 21.30 20.90 21.20 65,231,840 +0.31(+1.49%)
Feb 03, 2004 20.74 20.91 20.54 20.89 38,408,696 +0.17(+0.80%)
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.