Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 14.93 15.04 14.56 14.57 53,154,888 -0.32(-2.12%)
Feb 25, 2005 14.68 14.90 14.59 14.88 42,952,840 +0.25(+1.74%)
Feb 24, 2005 14.63 14.68 14.35 14.63 53,034,144 +0.05(+0.34%)
Feb 23, 2005 14.77 14.83 14.58 14.58 78,100,240 -0.16(-1.05%)
Feb 22, 2005 14.95 15.07 14.57 14.73 111,759,936 -0.12(-0.78%)
Feb 18, 2005 13.89 14.87 13.63 14.85 165,559,136 +0.96(+6.94%)
Feb 17, 2005 13.85 13.89 13.70 13.89 47,611,232 +0.06(+0.44%)
Feb 16, 2005 13.85 13.88 13.70 13.82 66,220,264 -0.15(-1.07%)
Feb 15, 2005 14.11 14.15 13.96 13.97 40,414,556 -0.14(-1.02%)
Feb 14, 2005 13.97 14.14 13.52 14.12 43,200,460 +0.18(+1.31%)
Feb 11, 2005 14.02 14.14 13.79 13.94 44,668,492 +0.06(+0.40%)
Feb 10, 2005 13.94 13.95 13.68 13.88 44,782,196 +0.00(+0.00%)
Feb 09, 2005 14.21 14.34 13.88 13.88 75,233,304 -0.28(-1.96%)
Feb 08, 2005 14.05 14.33 13.92 14.16 85,685,136 +0.35(+2.57%)
Feb 07, 2005 13.62 13.86 13.60 13.80 76,756,736 +0.38(+2.81%)
Feb 04, 2005 13.30 13.53 13.26 13.43 54,103,856 +0.18(+1.34%)
Feb 03, 2005 13.38 13.41 13.19 13.25 49,207,768 -0.09(-0.67%)
Feb 02, 2005 13.33 13.41 13.25 13.34 61,327,964 +0.12(+0.88%)
Feb 01, 2005 13.37 13.39 13.19 13.22 89,114,632 -0.17(-1.24%)
Jan 31, 2005 13.64 13.67 13.29 13.39 78,266,824 -0.11(-0.78%)
Jan 28, 2005 13.66 13.69 13.39 13.49 51,737,028 -0.18(-1.34%)
Jan 27, 2005 13.66 13.70 13.60 13.67 47,476,956 +0.05(+0.37%)
Jan 26, 2005 13.70 13.76 13.62 13.62 50,084,904 +0.00(+0.00%)
Jan 25, 2005 13.53 13.70 13.46 13.62 58,133,452 +0.18(+1.36%)
Jan 24, 2005 13.71 13.71 13.44 13.44 53,553,928 -0.12(-0.90%)
Jan 21, 2005 13.85 13.89 13.56 13.56 83,527,664 -0.28(-2.00%)
Jan 20, 2005 13.79 13.85 13.72 13.84 60,862,868 +0.06(+0.40%)
Jan 19, 2005 14.13 14.25 13.75 13.79 79,039,104 -0.23(-1.66%)
Jan 18, 2005 14.00 14.04 13.91 14.02 61,352,512 +0.03(+0.20%)
Jan 14, 2005 14.04 14.13 13.98 13.99 46,732,472 -0.04(-0.32%)
Jan 13, 2005 14.32 14.34 14.00 14.03 59,083,144 -0.39(-2.69%)
Jan 12, 2005 14.51 14.54 14.36 14.42 48,369,072 -0.07(-0.46%)
Jan 11, 2005 14.55 14.65 14.41 14.49 38,557,408 -0.16(-1.10%)
Jan 10, 2005 14.59 14.69 14.54 14.65 35,906,864 +0.08(+0.53%)
Jan 07, 2005 14.71 14.74 14.56 14.57 40,288,040 +0.01(+0.04%)
Jan 06, 2005 14.63 14.69 14.56 14.57 37,844,508 +0.01(+0.08%)
Jan 05, 2005 14.67 14.69 14.49 14.56 49,583,168 -0.10(-0.68%)
Jan 04, 2005 14.63 14.74 14.42 14.66 74,761,344 +0.00(+0.00%)
Jan 03, 2005 15.13 15.15 14.66 14.66 83,303,864 -0.24(-1.64%)
Dec 31, 2004 15.10 15.10 14.87 14.90 42,905,192 -0.07(-0.44%)
Dec 30, 2004 14.95 15.07 14.82 14.97 60,750,608 -0.14(-0.92%)
Dec 29, 2004 14.94 15.13 14.90 15.10 55,347,912 +0.18(+1.19%)
Dec 28, 2004 14.78 15.02 14.75 14.93 77,351,608 +0.24(+1.66%)
Dec 27, 2004 14.57 14.76 14.57 14.68 63,478,936 +0.24(+1.65%)
Dec 23, 2004 14.58 14.73 14.40 14.44 93,737,288 +0.07(+0.46%)
Dec 22, 2004 14.05 14.39 14.05 14.38 126,613,880 +0.54(+3.92%)
Dec 21, 2004 13.74 13.96 13.69 13.84 170,596,528 +0.38(+2.80%)
Dec 20, 2004 14.10 14.18 13.41 13.46 239,277,296 -0.81(-5.67%)
Dec 17, 2004 13.91 14.38 12.18 14.27 522,918,080 -1.79(-11.15%)
Dec 16, 2004 15.65 16.12 15.65 16.06 96,878,920 +0.37(+2.33%)
Dec 15, 2004 15.21 15.72 15.19 15.69 75,179,336 +0.55(+3.62%)
Dec 14, 2004 15.08 15.20 15.06 15.14 59,866,792 +0.09(+0.63%)
Dec 13, 2004 15.00 15.14 14.98 15.05 66,289,208 +0.04(+0.26%)
Dec 10, 2004 15.08 15.15 14.99 15.01 51,445,912 -0.16(-1.02%)
Dec 09, 2004 15.25 15.28 15.04 15.16 52,842,836 -0.07(-0.47%)
Dec 08, 2004 15.07 15.26 14.99 15.24 49,169,144 +0.17(+1.10%)
Dec 07, 2004 15.16 15.35 15.07 15.07 63,852,532 -0.01(-0.04%)
Dec 06, 2004 15.18 15.18 14.99 15.08 87,286,536 -0.38(-2.44%)
Dec 03, 2004 15.84 15.85 15.40 15.45 69,090,808 -0.32(-2.00%)
Dec 02, 2004 15.76 15.80 15.64 15.77 55,914,440 +0.13(+0.82%)
Dec 01, 2004 15.52 15.77 15.48 15.64 58,669,300 +0.25(+1.66%)
Nov 30, 2004 15.32 15.56 15.20 15.39 87,827,264 +0.24(+1.61%)
Nov 29, 2004 15.14 15.33 15.11 15.14 55,472,984 +0.09(+0.63%)
Nov 26, 2004 14.83 15.13 14.83 15.05 23,749,306 +0.21(+1.38%)
Nov 24, 2004 14.99 15.06 14.71 14.84 62,503,800 -0.06(-0.41%)
Nov 23, 2004 15.03 15.07 14.77 14.90 57,677,740 -0.09(-0.63%)
Nov 22, 2004 15.15 15.21 14.99 15.00 42,458,684 -0.09(-0.59%)
Nov 19, 2004 15.39 15.44 15.05 15.09 53,884,392 -0.30(-1.94%)
Nov 18, 2004 15.58 15.75 15.39 15.39 55,237,636 -0.12(-0.79%)
Nov 17, 2004 15.14 15.54 15.13 15.51 69,908,928 +0.37(+2.45%)
Nov 16, 2004 15.32 15.38 15.13 15.14 40,577,892 -0.17(-1.09%)
Nov 15, 2004 15.23 15.44 15.10 15.30 53,983,112 +0.09(+0.62%)
Nov 12, 2004 15.07 15.24 14.97 15.21 58,303,828 +0.17(+1.11%)
Nov 11, 2004 15.10 15.26 15.04 15.04 61,692,176 -0.18(-1.16%)
Nov 10, 2004 15.15 15.35 15.03 15.22 85,377,952 -0.29(-1.86%)
Nov 09, 2004 15.55 15.74 15.51 15.51 46,837,872 -0.23(-1.48%)
Nov 08, 2004 15.57 15.78 15.43 15.74 71,858,488 -0.21(-1.32%)
Nov 05, 2004 16.16 16.22 15.85 15.95 69,797,392 -0.15(-0.93%)
Nov 04, 2004 16.62 16.62 15.07 16.10 145,373,248 -0.22(-1.32%)
Nov 03, 2004 16.84 16.90 16.23 16.32 87,517,376 +0.42(+2.61%)
Nov 02, 2004 16.01 16.25 15.69 15.90 51,672,056 -0.06(-0.35%)
Nov 01, 2004 16.04 16.04 15.78 15.96 49,819,960 -0.08(-0.52%)
Oct 29, 2004 15.93 16.05 15.82 16.04 38,615,520 +0.13(+0.84%)
Oct 28, 2004 16.09 16.12 15.82 15.91 44,979,100 -0.18(-1.14%)
Oct 27, 2004 15.66 16.09 15.65 16.09 41,510,796 +0.39(+2.51%)
Oct 26, 2004 15.40 15.71 15.35 15.70 44,818,112 +0.30(+1.98%)
Oct 25, 2004 15.38 15.46 15.10 15.39 43,949,816 +0.02(+0.14%)
Oct 22, 2004 15.74 15.79 15.35 15.37 53,996,468 -0.39(-2.46%)
Oct 21, 2004 15.76 15.85 15.62 15.76 39,723,496 +0.08(+0.49%)
Oct 20, 2004 15.70 15.98 15.65 15.68 49,560,968 -0.39(-2.41%)
Oct 19, 2004 16.12 16.33 16.07 16.07 37,813,464 +0.00(+0.00%)
Oct 18, 2004 15.64 16.12 15.64 16.07 43,954,508 +0.28(+1.75%)
Oct 15, 2004 16.07 16.10 15.34 15.79 121,697,408 -0.32(-1.99%)
Oct 14, 2004 16.37 16.43 16.01 16.11 48,424,120 -0.26(-1.59%)
Oct 13, 2004 16.55 16.59 16.25 16.37 52,823,164 -0.17(-1.04%)
Oct 12, 2004 16.62 16.79 16.43 16.54 42,784,632 -0.25(-1.48%)
Oct 11, 2004 16.49 16.86 16.49 16.79 34,508,136 +0.28(+1.71%)
Oct 08, 2004 16.46 16.79 16.42 16.51 58,037,076 -0.11(-0.63%)
Oct 07, 2004 16.67 16.68 15.85 16.62 152,932,336 -0.66(-3.82%)
Oct 06, 2004 17.43 17.44 17.14 17.28 27,967,508 -0.06(-0.35%)
Oct 05, 2004 17.39 17.45 17.28 17.34 28,067,674 -0.01(-0.03%)
Oct 04, 2004 17.34 17.41 17.16 17.34 37,117,712 +0.18(+1.07%)
Oct 01, 2004 17.20 17.21 17.01 17.16 55,601,848 +0.21(+1.21%)
Sep 30, 2004 17.31 17.45 16.71 16.95 114,870,528 +0.23(+1.39%)
Sep 29, 2004 16.76 16.84 16.68 16.72 28,431,162 +0.06(+0.33%)
Sep 28, 2004 16.50 16.79 16.47 16.67 37,995,752 +0.25(+1.55%)
Sep 27, 2004 16.48 16.64 16.39 16.41 34,692,408 -0.02(-0.14%)
Sep 24, 2004 16.62 16.65 16.40 16.43 51,009,688 -0.15(-0.90%)
Sep 23, 2004 16.94 16.94 16.57 16.58 46,231,456 -0.15(-0.89%)
Sep 22, 2004 17.02 17.12 16.65 16.73 46,213,048 -0.38(-2.23%)
Sep 21, 2004 17.17 17.23 17.08 17.12 33,184,670 -0.06(-0.32%)
Sep 20, 2004 17.40 17.44 17.09 17.17 50,207,452 -0.40(-2.30%)
Sep 17, 2004 17.65 17.67 17.48 17.58 42,380,716 -0.03(-0.19%)
Sep 16, 2004 17.55 17.76 17.55 17.61 22,294,270 -0.04(-0.22%)
Sep 15, 2004 17.80 17.83 17.64 17.65 28,327,026 -0.15(-0.84%)
Sep 14, 2004 17.91 18.08 17.79 17.80 26,856,466 -0.01(-0.03%)
Sep 13, 2004 17.73 17.81 17.63 17.80 38,451,644 +0.15(+0.85%)
Sep 10, 2004 17.87 17.87 17.33 17.65 55,346,828 -0.32(-1.79%)
Sep 09, 2004 18.17 18.21 17.95 17.97 20,819,920 -0.18(-1.01%)
Sep 08, 2004 18.14 18.22 18.08 18.16 21,715,828 +0.02(+0.09%)
Sep 07, 2004 18.21 18.28 17.96 18.14 25,486,978 +0.11(+0.58%)
Sep 03, 2004 18.12 18.31 18.04 18.04 25,516,938 -0.08(-0.46%)
Sep 02, 2004 17.98 18.17 17.72 18.12 30,391,728 +0.19(+1.08%)
Sep 01, 2004 18.04 18.11 17.88 17.92 25,958,394 -0.18(-0.98%)
Aug 31, 2004 17.91 18.12 17.90 18.10 25,734,598 +0.21(+1.18%)
Aug 30, 2004 17.91 18.02 17.87 17.89 19,998,552 -0.20(-1.10%)
Aug 27, 2004 18.00 18.13 17.96 18.09 20,668,678 +0.19(+1.05%)
Aug 26, 2004 17.72 17.92 17.69 17.90 26,123,894 +0.22(+1.25%)
Aug 25, 2004 17.49 17.72 17.46 17.68 25,406,844 +0.21(+1.20%)
Aug 24, 2004 17.70 17.70 17.45 17.47 19,253,526 -0.07(-0.38%)
Aug 23, 2004 17.51 17.72 17.49 17.54 23,890,624 -0.05(-0.28%)
Aug 20, 2004 17.39 17.61 17.34 17.59 24,025,624 +0.14(+0.83%)
Aug 19, 2004 17.59 17.70 17.33 17.44 22,374,944 -0.21(-1.16%)
Aug 18, 2004 17.30 17.66 17.20 17.65 28,207,006 +0.26(+1.50%)
Aug 17, 2004 17.43 17.48 17.25 17.39 24,644,672 -0.01(-0.06%)
Aug 16, 2004 17.29 17.49 17.21 17.40 18,021,744 +0.14(+0.80%)
Aug 13, 2004 17.41 17.55 17.18 17.26 18,820,012 -0.16(-0.89%)
Aug 12, 2004 17.48 17.79 17.40 17.41 21,843,248 -0.19(-1.07%)
Aug 11, 2004 17.24 17.77 17.24 17.60 26,814,956 +0.16(+0.92%)
Aug 10, 2004 17.30 17.46 17.22 17.44 21,479,218 +0.16(+0.90%)
Aug 09, 2004 17.30 17.38 17.23 17.29 19,857,596 +0.01(+0.06%)
Aug 06, 2004 17.34 17.52 17.17 17.28 38,278,024 -0.26(-1.48%)
Aug 05, 2004 17.92 17.98 17.51 17.54 31,836,116 -0.42(-2.31%)
Aug 04, 2004 17.95 18.05 17.82 17.95 22,344,804 -0.03(-0.15%)
Aug 03, 2004 17.73 18.09 17.71 17.98 30,907,722 +0.14(+0.78%)
Aug 02, 2004 17.60 17.91 17.60 17.84 20,457,334 +0.13(+0.75%)
Jul 30, 2004 17.64 17.80 17.51 17.71 25,540,942 +0.02(+0.09%)
Jul 29, 2004 17.63 17.81 17.54 17.69 23,150,290 +0.17(+0.98%)
Jul 28, 2004 17.61 17.70 17.32 17.52 42,525,280 -0.27(-1.50%)
Jul 27, 2004 17.59 17.90 17.48 17.79 30,332,890 +0.20(+1.13%)
Jul 26, 2004 17.87 17.87 17.29 17.59 39,983,388 -0.31(-1.73%)
Jul 23, 2004 18.00 18.04 17.79 17.90 22,437,030 -0.12(-0.65%)
Jul 22, 2004 17.73 18.12 17.68 18.01 31,449,888 +0.28(+1.59%)
Jul 21, 2004 18.09 18.18 17.73 17.73 32,207,004 -0.18(-1.02%)
Jul 20, 2004 17.79 18.06 17.76 17.91 31,163,644 +0.12(+0.68%)
Jul 19, 2004 18.01 18.03 17.73 17.79 27,700,576 -0.15(-0.83%)
Jul 16, 2004 18.06 18.23 17.53 17.94 71,786,656 -0.11(-0.61%)
Jul 15, 2004 18.86 18.95 18.05 18.05 52,126,324 -0.79(-4.20%)
Jul 14, 2004 18.84 19.09 18.77 18.84 21,470,916 -0.08(-0.44%)
Jul 13, 2004 18.73 18.98 18.73 18.93 23,334,020 +0.30(+1.61%)
Jul 12, 2004 18.80 18.83 18.58 18.63 26,270,986 -0.21(-1.12%)
Jul 09, 2004 18.84 19.02 18.81 18.84 21,535,346 +0.03(+0.18%)
Jul 08, 2004 18.68 19.02 18.65 18.81 28,506,424 +0.12(+0.65%)
Jul 07, 2004 18.68 18.81 18.64 18.68 24,436,940 -0.08(-0.44%)
Jul 06, 2004 18.78 18.86 18.74 18.77 20,583,130 -0.04(-0.21%)
Jul 02, 2004 18.82 18.97 18.73 18.81 17,184,132 +0.01(+0.03%)
Jul 01, 2004 18.95 19.06 18.57 18.80 32,567,786 -0.19(-1.02%)
Jun 30, 2004 19.08 19.17 18.95 18.99 28,429,718 -0.03(-0.17%)
Jun 29, 2004 18.94 19.19 18.86 19.03 30,852,856 +0.16(+0.82%)
Jun 28, 2004 18.92 18.94 18.76 18.87 38,045,744 +0.13(+0.71%)
Jun 25, 2004 19.28 19.28 18.74 18.74 57,742,712 -0.55(-2.84%)
Jun 24, 2004 19.24 19.49 19.23 19.29 26,446,414 -0.08(-0.43%)
Jun 23, 2004 19.35 19.42 19.23 19.37 29,192,432 +0.03(+0.17%)
Jun 22, 2004 19.49 19.49 19.28 19.34 30,489,368 -0.17(-0.85%)
Jun 21, 2004 19.53 19.66 19.47 19.50 19,727,470 -0.13(-0.65%)
Jun 18, 2004 19.48 19.68 19.45 19.63 32,961,234 +0.09(+0.45%)
Jun 17, 2004 19.45 19.60 19.42 19.54 19,278,614 +0.03(+0.14%)
Jun 16, 2004 19.44 19.64 19.36 19.51 21,421,102 +0.07(+0.37%)
Jun 15, 2004 19.53 19.59 19.40 19.44 31,028,284 -0.03(-0.17%)
Jun 14, 2004 19.61 19.61 19.32 19.48 31,397,908 -0.28(-1.43%)
Jun 10, 2004 19.91 19.92 19.68 19.76 18,866,936 -0.09(-0.47%)
Jun 09, 2004 20.00 20.01 19.81 19.85 17,426,698 -0.17(-0.86%)
Jun 08, 2004 19.86 20.11 19.86 20.02 25,337,720 +0.07(+0.33%)
Jun 07, 2004 19.95 20.00 19.85 19.96 21,712,580 +0.22(+1.12%)
Jun 04, 2004 19.81 20.06 19.69 19.74 24,142,394 +0.04(+0.20%)
Jun 03, 2004 19.73 20.05 19.70 19.70 28,503,356 -0.11(-0.53%)
Jun 02, 2004 19.70 19.95 19.68 19.80 27,964,258 +0.16(+0.82%)
Jun 01, 2004 19.48 19.76 19.42 19.64 26,158,728 +0.06(+0.31%)
May 28, 2004 19.73 19.73 19.43 19.58 21,595,086 -0.03(-0.17%)
May 27, 2004 19.39 19.68 19.37 19.61 21,681,898 +0.28(+1.46%)
May 26, 2004 19.18 19.53 19.18 19.33 22,242,110 +0.08(+0.43%)
May 25, 2004 18.99 19.39 18.99 19.25 28,041,324 +0.16(+0.84%)
May 24, 2004 19.27 19.28 18.96 19.09 24,802,594 -0.20(-1.03%)
May 21, 2004 19.36 19.43 19.18 19.29 28,794,290 -0.04(-0.23%)
May 20, 2004 19.43 19.48 19.22 19.33 25,292,780 -0.16(-0.80%)
May 19, 2004 19.84 19.86 19.45 19.49 20,917,742 -0.21(-1.07%)
May 18, 2004 19.67 19.78 19.53 19.70 19,882,502 +0.03(+0.14%)
May 17, 2004 19.45 19.90 19.39 19.67 21,356,490 -0.06(-0.28%)
May 14, 2004 19.51 19.95 19.50 19.73 21,110,856 +0.11(+0.56%)
May 13, 2004 19.53 19.74 19.42 19.61 23,127,008 -0.17(-0.87%)
May 12, 2004 19.78 19.81 19.36 19.79 30,215,398 -0.11(-0.56%)
May 11, 2004 19.84 19.95 19.64 19.90 27,554,748 -0.05(-0.25%)
May 10, 2004 20.06 20.08 19.73 19.95 30,217,924 -0.20(-0.99%)
May 07, 2004 20.12 20.36 20.12 20.15 23,894,954 -0.11(-0.52%)
May 06, 2004 20.30 20.50 20.11 20.25 25,994,850 -0.04(-0.22%)
May 05, 2004 20.20 20.45 20.16 20.30 21,721,422 +0.01(+0.05%)
May 04, 2004 20.17 20.39 20.01 20.28 32,302,840 +0.22(+1.08%)
May 03, 2004 19.89 20.17 19.81 20.07 24,911,062 +0.25(+1.29%)
Apr 30, 2004 19.70 20.09 19.70 19.81 30,588,452 +0.11(+0.53%)
Apr 29, 2004 19.88 19.94 19.56 19.71 24,954,378 -0.17(-0.86%)
Apr 28, 2004 20.10 20.20 19.69 19.88 36,639,436 -0.31(-1.54%)
Apr 27, 2004 20.30 20.55 20.10 20.19 27,238,906 +0.08(+0.41%)
Apr 26, 2004 20.18 20.31 20.03 20.11 22,493,882 -0.07(-0.36%)
Apr 23, 2004 20.21 20.27 20.01 20.18 22,197,170 -0.07(-0.33%)
Apr 22, 2004 20.39 20.45 20.17 20.25 39,105,168 -0.20(-0.98%)
Apr 21, 2004 20.33 20.64 20.28 20.45 32,100,160 +0.11(+0.54%)
Apr 20, 2004 20.64 20.74 20.14 20.33 34,551,272 -0.49(-2.34%)
Apr 19, 2004 20.89 20.93 20.62 20.82 31,454,038 -0.02(-0.11%)
Apr 16, 2004 20.72 21.00 20.53 20.84 48,522,480 +0.16(+0.75%)
Apr 15, 2004 19.90 20.74 19.89 20.69 69,019,344 +0.85(+4.27%)
Apr 14, 2004 19.61 19.87 19.59 19.84 28,763,248 +0.23(+1.19%)
Apr 13, 2004 19.88 19.89 19.54 19.61 37,698,680 -0.16(-0.79%)
Apr 12, 2004 19.73 19.77 19.48 19.76 21,375,802 +0.04(+0.20%)
Apr 08, 2004 19.94 19.94 19.58 19.73 26,911,332 -0.04(-0.20%)
Apr 07, 2004 19.82 20.13 19.63 19.76 37,248,560 -0.07(-0.36%)
Apr 06, 2004 19.81 19.97 19.77 19.84 24,350,488 -0.18(-0.91%)
Apr 05, 2004 20.01 20.05 19.76 20.02 25,099,846 +0.07(+0.36%)
Apr 02, 2004 20.00 20.07 19.81 19.95 35,962,812 +0.23(+1.15%)
Apr 01, 2004 19.78 19.84 19.67 19.72 40,578,612 +0.30(+1.54%)
Mar 31, 2004 19.47 19.57 19.34 19.42 29,891,976 -0.05(-0.26%)
Mar 30, 2004 19.41 19.50 19.23 19.47 28,285,514 +0.07(+0.34%)
Mar 29, 2004 19.13 19.45 19.12 19.40 29,182,144 +0.40(+2.13%)
Mar 26, 2004 18.84 19.23 18.82 19.00 27,001,392 -0.01(-0.06%)
Mar 25, 2004 19.13 19.14 18.78 19.01 36,558,400 +0.07(+0.38%)
Mar 24, 2004 18.97 19.16 18.78 18.94 34,526,728 +0.02(+0.12%)
Mar 23, 2004 18.85 19.12 18.74 18.92 35,973,460 +0.24(+1.31%)
Mar 22, 2004 18.81 18.95 18.56 18.67 37,226,360 -0.14(-0.74%)
Mar 19, 2004 19.17 19.29 18.79 18.81 47,237,636 -0.42(-2.16%)
Mar 18, 2004 19.26 19.41 19.03 19.23 39,384,372 -0.11(-0.57%)
Mar 17, 2004 19.61 19.73 19.25 19.34 43,289,256 -0.29(-1.47%)
Mar 16, 2004 19.50 19.77 19.45 19.63 28,615,434 +0.26(+1.34%)
Mar 15, 2004 19.53 19.60 19.27 19.36 40,170,544 -0.19(-0.96%)
Mar 12, 2004 19.75 19.75 19.27 19.55 40,662,896 +0.03(+0.14%)
Mar 11, 2004 20.00 20.00 19.45 19.53 45,072,408 -0.63(-3.11%)
Mar 10, 2004 20.64 21.04 20.09 20.15 35,518,648 -0.52(-2.49%)
Mar 09, 2004 20.94 20.94 20.56 20.67 35,955,052 -0.12(-0.56%)
Mar 08, 2004 20.72 20.89 20.71 20.78 27,303,156 +0.19(+0.91%)
Mar 05, 2004 20.64 20.78 20.55 20.59 24,406,438 -0.11(-0.54%)
Mar 04, 2004 20.51 20.74 20.51 20.71 25,693,266 +0.23(+1.11%)
Mar 03, 2004 20.31 20.51 20.16 20.48 24,270,536 +0.17(+0.85%)
Mar 02, 2004 20.34 20.55 20.31 20.31 27,843,878 -0.14(-0.68%)
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.