Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.86 24.92 24.73 24.73 3,123,632 -0.14(-0.56%)
Dec 30, 2004 24.88 24.99 24.80 24.87 2,829,641 -0.08(-0.32%)
Dec 29, 2004 24.77 25.00 24.77 24.95 4,120,607 +0.04(+0.15%)
Dec 28, 2004 24.92 25.03 24.87 24.91 3,611,021 +0.08(+0.31%)
Dec 27, 2004 24.89 24.99 24.78 24.84 3,317,974 -0.10(-0.39%)
Dec 23, 2004 24.69 24.98 24.68 24.93 4,022,846 +0.04(+0.17%)
Dec 22, 2004 25.00 25.04 24.74 24.89 4,595,008 -0.11(-0.42%)
Dec 21, 2004 24.93 25.04 24.80 25.00 4,562,185 +0.10(+0.41%)
Dec 20, 2004 24.96 25.04 24.88 24.90 4,323,213 +0.18(+0.74%)
Dec 17, 2004 24.60 24.75 24.55 24.71 4,861,844 +0.07(+0.28%)
Dec 16, 2004 24.96 24.99 24.57 24.65 6,499,697 -0.51(-2.02%)
Dec 15, 2004 25.00 25.19 24.88 25.15 5,563,646 +0.15(+0.59%)
Dec 14, 2004 24.85 25.02 24.84 25.01 4,417,668 -0.04(-0.15%)
Dec 13, 2004 24.71 25.05 24.69 25.04 8,188,083 +0.33(+1.34%)
Dec 10, 2004 24.88 24.96 24.69 24.71 5,979,957 -0.34(-1.35%)
Dec 09, 2004 24.90 25.11 24.76 25.05 5,218,412 +0.03(+0.10%)
Dec 08, 2004 24.72 25.03 24.53 25.03 8,901,456 -0.07(-0.27%)
Dec 07, 2004 25.58 25.62 25.07 25.10 6,458,136 -0.27(-1.07%)
Dec 06, 2004 25.39 25.42 25.26 25.37 7,171,981 +0.22(+0.86%)
Dec 03, 2004 25.15 25.26 25.04 25.15 7,473,766 +0.08(+0.32%)
Dec 02, 2004 25.50 25.51 25.07 25.07 9,669,613 -0.73(-2.82%)
Dec 01, 2004 26.13 26.22 25.75 25.80 10,259,721 -0.18(-0.70%)
Nov 30, 2004 26.07 26.13 25.92 25.98 4,373,747 -0.05(-0.20%)
Nov 29, 2004 26.24 26.30 25.91 26.03 7,042,106 -0.08(-0.31%)
Nov 26, 2004 26.04 26.15 26.02 26.11 2,554,776 +0.36(+1.41%)
Nov 24, 2004 25.68 25.82 25.62 25.75 6,127,543 +0.22(+0.88%)
Nov 23, 2004 25.52 25.62 25.47 25.52 5,641,099 +0.12(+0.47%)
Nov 22, 2004 25.29 25.48 25.25 25.40 6,894,519 +0.01(+0.05%)
Nov 19, 2004 25.43 25.47 25.36 25.39 7,597,030 +0.13(+0.50%)
Nov 18, 2004 25.24 25.29 25.08 25.26 4,961,258 -0.02(-0.07%)
Nov 17, 2004 25.18 25.30 25.09 25.28 5,781,837 +0.31(+1.25%)
Nov 16, 2004 25.18 25.21 24.90 24.97 7,349,085 -0.14(-0.57%)
Nov 15, 2004 25.33 25.34 25.00 25.11 8,844,547 -0.26(-1.03%)
Nov 12, 2004 24.78 25.39 24.78 25.38 5,480,289 +0.42(+1.70%)
Nov 11, 2004 24.90 24.99 24.83 24.95 6,474,430 -0.08(-0.34%)
Nov 10, 2004 24.90 25.10 24.76 25.04 5,847,011 -0.01(-0.05%)
Nov 09, 2004 25.17 25.25 25.02 25.05 6,856,501 -0.17(-0.66%)
Nov 08, 2004 25.32 25.35 25.12 25.21 6,893,811 -0.01(-0.05%)
Nov 05, 2004 25.21 25.40 25.16 25.23 9,498,649 -0.22(-0.88%)
Nov 04, 2004 25.18 25.47 25.18 25.45 10,801,658 +0.35(+1.38%)
Nov 03, 2004 25.16 25.18 24.85 25.10 9,294,153 +0.54(+2.21%)
Nov 02, 2004 24.83 24.96 24.55 24.56 6,847,528 -0.18(-0.72%)
Nov 01, 2004 24.99 25.04 24.66 24.74 11,126,111 +0.07(+0.29%)
Oct 29, 2004 24.55 24.68 24.44 24.67 7,355,697 +0.27(+1.09%)
Oct 28, 2004 24.41 24.73 24.30 24.40 9,197,573 -0.43(-1.74%)
Oct 27, 2004 25.24 25.24 24.69 24.83 10,869,193 -0.12(-0.49%)
Oct 26, 2004 24.93 25.00 24.73 24.96 7,238,100 -0.23(-0.92%)
Oct 25, 2004 25.15 25.28 25.12 25.19 7,976,503 +0.22(+0.86%)
Oct 22, 2004 25.22 25.24 24.94 24.97 6,320,468 -0.05(-0.19%)
Oct 21, 2004 25.16 25.17 24.93 25.02 5,995,070 -0.03(-0.10%)
Oct 20, 2004 24.66 25.04 24.65 25.04 5,439,673 +0.31(+1.27%)
Oct 19, 2004 24.83 24.88 24.70 24.73 7,386,631 -0.06(-0.24%)
Oct 18, 2004 24.98 25.11 24.76 24.79 6,011,363 -0.19(-0.76%)
Oct 15, 2004 25.02 25.07 24.86 24.98 8,030,107 +0.17(+0.70%)
Oct 14, 2004 24.81 24.94 24.76 24.81 7,286,744 +0.25(+1.00%)
Oct 13, 2004 24.62 24.63 24.39 24.56 9,790,751 -0.26(-1.04%)
Oct 12, 2004 24.96 25.07 24.82 24.82 4,694,422 -0.34(-1.35%)
Oct 11, 2004 25.28 25.30 25.04 25.16 5,833,315 -0.03(-0.12%)
Oct 08, 2004 25.26 25.35 25.12 25.19 6,287,409 +0.11(+0.42%)
Oct 07, 2004 25.24 25.27 25.03 25.08 5,712,413 -0.14(-0.54%)
Oct 06, 2004 25.14 25.35 25.11 25.22 9,901,736 +0.41(+1.66%)
Oct 05, 2004 24.64 24.95 24.64 24.81 7,857,962 +0.44(+1.79%)
Oct 04, 2004 24.38 24.46 24.27 24.37 7,142,464 -0.27(-1.10%)
Oct 01, 2004 24.52 24.66 24.49 24.64 5,274,141 +0.28(+1.15%)
Sep 30, 2004 24.24 24.39 24.23 24.36 3,892,970 +0.07(+0.30%)
Sep 29, 2004 24.46 24.52 24.21 24.29 8,055,610 -0.48(-1.93%)
Sep 28, 2004 24.96 25.00 24.75 24.77 8,971,117 +0.26(+1.05%)
Sep 27, 2004 24.48 24.60 24.40 24.51 6,201,454 +0.14(+0.57%)
Sep 24, 2004 24.50 24.63 24.36 24.37 7,056,274 +0.18(+0.75%)
Sep 23, 2004 24.55 24.55 24.19 24.19 11,007,334 -0.20(-0.83%)
Sep 22, 2004 24.45 24.47 24.30 24.39 7,263,131 -0.21(-0.86%)
Sep 21, 2004 24.47 24.67 24.37 24.60 13,263,868 +0.59(+2.45%)
Sep 20, 2004 24.05 24.17 24.00 24.02 8,681,375 +0.12(+0.50%)
Sep 17, 2004 23.70 23.99 23.64 23.90 12,187,788 +0.55(+2.38%)
Sep 16, 2004 23.34 23.42 23.29 23.34 5,753,973 +0.12(+0.51%)
Sep 15, 2004 23.10 23.35 23.05 23.22 9,893,471 -0.03(-0.13%)
Sep 14, 2004 23.22 23.36 23.18 23.25 5,143,084 +0.01(+0.04%)
Sep 13, 2004 23.19 23.33 23.17 23.24 5,047,448 +0.08(+0.35%)
Sep 10, 2004 23.31 23.33 23.13 23.16 4,535,265 +0.03(+0.15%)
Sep 09, 2004 23.05 23.22 22.97 23.13 5,957,052 +0.18(+0.77%)
Sep 08, 2004 22.78 23.10 22.77 22.95 5,221,246 -0.02(-0.09%)
Sep 07, 2004 22.85 22.98 22.65 22.97 8,147,231 -0.02(-0.09%)
Sep 03, 2004 22.90 23.06 22.86 23.00 6,187,522 -0.25(-1.06%)
Sep 02, 2004 23.05 23.24 23.04 23.24 5,671,325 +0.17(+0.73%)
Sep 01, 2004 22.85 23.16 22.85 23.07 6,848,236 +0.33(+1.45%)
Aug 31, 2004 22.68 22.76 22.58 22.74 5,592,455 +0.19(+0.83%)
Aug 30, 2004 22.68 23.18 22.53 22.55 3,667,458 -0.17(-0.73%)
Aug 27, 2004 22.64 22.73 22.52 22.72 4,644,597 +0.45(+2.04%)
Aug 26, 2004 22.11 22.29 22.08 22.27 5,334,356 +0.11(+0.50%)
Aug 25, 2004 22.01 22.27 22.00 22.16 7,350,266 +0.03(+0.13%)
Aug 24, 2004 22.13 22.14 22.00 22.13 9,013,621 -0.23(-1.04%)
Aug 23, 2004 22.76 22.77 22.35 22.36 5,661,879 -0.24(-1.07%)
Aug 20, 2004 22.59 22.79 22.59 22.60 6,800,300 -0.03(-0.11%)
Aug 19, 2004 22.62 22.75 22.54 22.63 6,439,718 -0.12(-0.52%)
Aug 18, 2004 22.64 22.81 22.62 22.75 7,507,533 +0.11(+0.49%)
Aug 17, 2004 22.94 22.96 22.61 22.64 6,711,985 -0.46(-2.00%)
Aug 16, 2004 22.97 23.13 22.94 23.10 6,969,375 +0.30(+1.30%)
Aug 13, 2004 22.86 22.93 22.77 22.80 7,941,083 -0.03(-0.11%)
Aug 12, 2004 23.16 23.20 22.83 22.83 7,862,213 -0.30(-1.32%)
Aug 11, 2004 23.16 23.22 22.90 23.13 9,318,239 -0.35(-1.50%)
Aug 10, 2004 23.61 23.69 23.46 23.48 6,749,767 -0.04(-0.16%)
Aug 09, 2004 23.30 23.65 23.30 23.52 6,982,835 +0.25(+1.07%)
Aug 06, 2004 23.71 23.74 23.21 23.27 7,894,091 -0.40(-1.70%)
Aug 05, 2004 23.82 23.93 23.66 23.67 8,853,992 -0.07(-0.30%)
Aug 04, 2004 23.95 24.00 23.66 23.74 11,760,142 -0.29(-1.20%)
Aug 03, 2004 24.14 24.23 24.03 24.03 13,736,616 +0.20(+0.84%)
Aug 02, 2004 23.79 23.95 23.79 23.83 6,054,577 -0.03(-0.14%)
Jul 30, 2004 23.93 24.03 23.85 23.87 9,878,595 +0.16(+0.66%)
Jul 29, 2004 23.70 23.85 23.62 23.71 16,435,201 +0.45(+1.95%)
Jul 28, 2004 22.96 23.30 22.94 23.26 7,093,347 +0.43(+1.89%)
Jul 27, 2004 22.66 22.91 22.57 22.83 7,254,157 -0.11(-0.46%)
Jul 26, 2004 23.00 23.06 22.70 22.93 5,360,095 -0.08(-0.37%)
Jul 23, 2004 22.91 23.04 22.87 23.02 5,128,207 +0.04(+0.18%)
Jul 22, 2004 23.03 23.15 22.94 22.97 7,739,185 -0.01(-0.04%)
Jul 21, 2004 23.18 23.28 22.98 22.98 10,213,438 -0.49(-2.09%)
Jul 20, 2004 23.36 23.55 23.28 23.47 6,374,071 +0.04(+0.18%)
Jul 19, 2004 23.49 23.62 23.43 23.43 6,395,560 -0.19(-0.82%)
Jul 16, 2004 23.57 23.69 23.52 23.63 8,226,810 +0.42(+1.83%)
Jul 15, 2004 23.22 23.33 23.19 23.20 6,646,574 +0.12(+0.53%)
Jul 14, 2004 22.91 23.18 22.91 23.08 5,393,863 +0.08(+0.37%)
Jul 13, 2004 23.11 23.12 22.91 23.00 4,540,696 -0.17(-0.73%)
Jul 12, 2004 23.33 23.33 23.11 23.16 5,589,385 -0.17(-0.73%)
Jul 09, 2004 23.35 23.46 23.24 23.33 10,645,807 +0.35(+1.51%)
Jul 08, 2004 22.82 23.28 22.77 22.99 7,908,023 +0.25(+1.08%)
Jul 07, 2004 22.74 22.82 22.71 22.74 3,966,409 -0.01(-0.04%)
Jul 06, 2004 22.88 22.88 22.74 22.75 6,049,382 +0.27(+1.21%)
Jul 02, 2004 22.47 22.54 22.41 22.48 6,251,280 -0.15(-0.67%)
Jul 01, 2004 22.64 22.69 22.43 22.63 5,918,797 -0.06(-0.24%)
Jun 30, 2004 22.59 22.73 22.48 22.69 7,155,452 +0.06(+0.26%)
Jun 29, 2004 22.75 22.80 22.61 22.63 8,721,519 -0.11(-0.50%)
Jun 28, 2004 22.93 22.97 22.66 22.74 6,309,133 -0.01(-0.04%)
Jun 25, 2004 22.76 22.91 22.74 22.75 5,618,666 -0.20(-0.89%)
Jun 24, 2004 23.04 23.10 22.95 22.95 5,100,343 -0.08(-0.33%)
Jun 23, 2004 22.73 23.03 22.71 23.03 6,104,874 +0.31(+1.38%)
Jun 22, 2004 22.60 22.74 22.50 22.72 6,178,313 -0.02(-0.09%)
Jun 21, 2004 22.85 22.91 22.73 22.74 7,801,997 -0.35(-1.52%)
Jun 18, 2004 23.13 23.28 23.08 23.09 8,089,377 +0.19(+0.83%)
Jun 17, 2004 22.95 23.00 22.80 22.90 7,063,594 +0.14(+0.61%)
Jun 16, 2004 22.81 22.87 22.68 22.76 9,560,753 +0.38(+1.68%)
Jun 15, 2004 22.41 22.53 22.37 22.38 8,249,007 +0.35(+1.58%)
Jun 14, 2004 22.15 22.21 21.99 22.03 8,310,875 -0.45(-2.00%)
Jun 10, 2004 22.40 22.55 22.37 22.48 6,249,627 +0.08(+0.36%)
Jun 09, 2004 22.58 22.59 22.30 22.40 8,974,895 -0.36(-1.58%)
Jun 08, 2004 22.97 23.05 22.70 22.76 9,190,725 -0.09(-0.41%)
Jun 07, 2004 22.78 22.87 22.70 22.86 7,117,434 +0.30(+1.35%)
Jun 04, 2004 22.74 22.76 22.49 22.55 8,483,019 -0.20(-0.87%)
Jun 03, 2004 22.92 22.94 22.72 22.75 11,765,337 -0.06(-0.26%)
Jun 02, 2004 23.00 23.04 22.77 22.81 11,733,931 +0.22(+0.96%)
Jun 01, 2004 22.64 22.66 22.49 22.59 7,925,498 +0.15(+0.66%)
May 28, 2004 22.57 22.60 22.34 22.44 6,311,967 -0.19(-0.86%)
May 27, 2004 22.79 22.80 22.55 22.64 7,813,332 -0.04(-0.19%)
May 26, 2004 22.97 23.00 22.64 22.68 9,219,298 -0.09(-0.41%)
May 25, 2004 22.76 22.86 22.72 22.77 10,841,801 +0.55(+2.50%)
May 24, 2004 22.05 22.29 22.03 22.22 6,272,532 +0.40(+1.84%)
May 21, 2004 22.05 22.09 21.68 21.82 4,881,916 +0.05(+0.23%)
May 20, 2004 21.94 22.01 21.77 21.77 4,726,065 -0.17(-0.77%)
May 19, 2004 21.92 22.19 21.83 21.94 8,324,335 +0.21(+0.95%)
May 18, 2004 21.97 21.98 21.72 21.73 6,343,609 -0.49(-2.21%)
May 17, 2004 22.37 22.43 22.16 22.22 11,962,984 -0.19(-0.87%)
May 14, 2004 22.35 22.48 22.29 22.41 6,434,523 +0.22(+1.01%)
May 13, 2004 22.20 22.41 22.14 22.19 5,774,045 -0.01(-0.06%)
May 12, 2004 22.11 22.23 22.02 22.20 9,476,216 -0.09(-0.42%)
May 11, 2004 21.92 22.32 21.89 22.30 9,682,364 +0.18(+0.82%)
May 10, 2004 22.36 22.40 22.11 22.11 9,985,801 -0.74(-3.22%)
May 07, 2004 22.91 23.06 22.73 22.85 8,808,418 -0.25(-1.06%)
May 06, 2004 23.27 23.29 22.92 23.10 12,879,672 +0.05(+0.22%)
May 05, 2004 22.88 23.12 22.85 23.05 11,404,754 +0.39(+1.72%)
May 04, 2004 22.71 22.80 22.53 22.66 6,744,336 +0.09(+0.41%)
May 03, 2004 22.40 22.61 22.35 22.56 6,820,844 +0.16(+0.72%)
Apr 30, 2004 22.23 22.46 22.18 22.40 7,861,268 +0.36(+1.63%)
Apr 29, 2004 22.49 22.58 22.04 22.04 8,423,513 -0.45(-2.00%)
Apr 28, 2004 22.83 22.85 22.46 22.49 7,574,597 -0.25(-1.10%)
Apr 27, 2004 22.24 22.85 22.24 22.74 10,955,384 +0.33(+1.47%)
Apr 26, 2004 22.58 22.61 22.38 22.41 5,501,305 -0.04(-0.19%)
Apr 23, 2004 22.30 22.45 22.24 22.45 4,994,553 -0.09(-0.39%)
Apr 22, 2004 22.06 22.54 22.04 22.54 6,719,541 +0.33(+1.49%)
Apr 21, 2004 22.07 22.23 22.00 22.21 8,532,136 -0.09(-0.42%)
Apr 20, 2004 22.60 22.63 22.28 22.30 9,806,100 -0.53(-2.34%)
Apr 19, 2004 22.75 22.92 22.75 22.84 4,920,406 -0.14(-0.59%)
Apr 16, 2004 22.77 23.17 22.77 22.97 6,814,232 +0.04(+0.17%)
Apr 15, 2004 22.71 22.97 22.71 22.94 7,611,670 +0.49(+2.17%)
Apr 14, 2004 22.42 22.58 22.40 22.45 6,350,457 -0.25(-1.12%)
Apr 13, 2004 22.89 22.91 22.70 22.70 6,977,640 -0.08(-0.35%)
Apr 12, 2004 22.59 22.90 22.59 22.78 9,468,423 +0.12(+0.54%)
Apr 08, 2004 22.83 22.84 22.61 22.66 7,210,236 -0.03(-0.15%)
Apr 07, 2004 22.52 22.77 22.44 22.69 10,430,213 +0.07(+0.30%)
Apr 06, 2004 22.55 22.65 22.49 22.63 9,147,748 +0.20(+0.91%)
Apr 05, 2004 22.10 22.42 22.09 22.42 10,731,761 +0.40(+1.83%)
Apr 02, 2004 21.80 22.02 21.75 22.02 9,400,415 +0.47(+2.20%)
Apr 01, 2004 21.69 21.82 21.49 21.55 7,712,737 -0.14(-0.62%)
Mar 31, 2004 21.71 21.77 21.39 21.68 8,777,011 +0.03(+0.16%)
Mar 30, 2004 21.39 21.80 21.38 21.65 14,168,040 +0.71(+3.38%)
Mar 29, 2004 20.86 21.12 20.81 20.94 9,119,175 +0.42(+2.04%)
Mar 26, 2004 20.36 20.56 20.28 20.52 8,520,802 +0.21(+1.04%)
Mar 25, 2004 20.37 20.39 20.24 20.31 9,319,656 -0.21(-1.01%)
Mar 24, 2004 20.79 20.85 20.50 20.52 9,201,351 -0.30(-1.42%)
Mar 23, 2004 20.88 20.92 20.62 20.81 5,440,854 +0.09(+0.45%)
Mar 22, 2004 21.03 21.06 20.70 20.72 7,238,336 -0.49(-2.30%)
Mar 19, 2004 21.28 21.40 21.17 21.21 6,114,556 -0.04(-0.20%)
Mar 18, 2004 21.28 21.34 21.13 21.25 7,912,038 +0.09(+0.44%)
Mar 17, 2004 20.88 21.19 20.87 21.16 7,059,344 +0.13(+0.60%)
Mar 16, 2004 21.02 21.06 20.92 21.03 9,595,701 +0.13(+0.61%)
Mar 15, 2004 20.81 21.00 20.78 20.90 11,302,034 +0.15(+0.73%)
Mar 12, 2004 20.40 20.81 20.40 20.75 9,212,450 +0.08(+0.39%)
Mar 11, 2004 20.79 21.04 20.67 20.67 8,256,091 -0.24(-1.13%)
Mar 10, 2004 21.07 21.13 20.90 20.91 8,985,757 -0.06(-0.30%)
Mar 09, 2004 21.08 21.16 20.95 20.97 7,397,729 -0.18(-0.84%)
Mar 08, 2004 21.27 21.35 21.13 21.15 5,199,521 -0.07(-0.32%)
Mar 05, 2004 21.09 21.26 21.08 21.22 5,350,413 +0.06(+0.28%)
Mar 04, 2004 20.96 21.22 20.94 21.16 6,380,919 +0.13(+0.60%)
Mar 03, 2004 21.08 21.14 20.85 21.03 6,885,782 +0.03(+0.12%)
Mar 02, 2004 21.11 21.21 21.00 21.00 7,235,739 -0.27(-1.25%)
Mar 01, 2004 21.04 21.38 21.03 21.27 9,060,849 +0.44(+2.09%)
Feb 27, 2004 20.88 20.92 20.67 20.84 7,095,237 +0.07(+0.35%)
Feb 26, 2004 20.70 20.79 20.66 20.76 8,476,408 +0.12(+0.59%)
Feb 25, 2004 20.60 20.65 20.52 20.64 4,853,107 +0.09(+0.43%)
Feb 24, 2004 20.40 20.65 20.39 20.55 6,304,174 +0.01(+0.06%)
Feb 23, 2004 20.59 20.60 20.43 20.54 6,896,408 +0.00(+0.02%)
Feb 20, 2004 20.63 20.63 20.41 20.53 7,780,981 +0.15(+0.75%)
Feb 19, 2004 20.47 20.56 20.37 20.38 7,519,813 +0.10(+0.48%)
Feb 18, 2004 20.46 20.48 20.28 20.28 6,799,592 -0.35(-1.68%)
Feb 17, 2004 20.65 20.67 20.54 20.63 6,753,309 +0.28(+1.39%)
Feb 13, 2004 20.26 20.45 20.12 20.35 6,309,133 +0.14(+0.67%)
Feb 12, 2004 20.07 20.25 20.01 20.21 9,080,685 -0.08(-0.40%)
Feb 11, 2004 19.99 20.31 19.89 20.29 12,157,090 +0.16(+0.78%)
Feb 10, 2004 19.79 20.26 19.76 20.14 18,394,202 -0.36(-1.76%)
Feb 09, 2004 20.17 20.60 20.16 20.50 7,431,497 +0.34(+1.68%)
Feb 06, 2004 19.92 20.16 19.87 20.16 5,703,676 +0.14(+0.70%)
Feb 05, 2004 20.14 20.14 19.97 20.02 5,275,794 -0.13(-0.65%)
Feb 04, 2004 20.18 20.28 20.14 20.15 5,360,567 -0.08(-0.40%)
Feb 03, 2004 20.06 20.24 19.93 20.23 8,270,731 +0.09(+0.44%)
Feb 02, 2004 20.05 20.19 19.95 20.14 8,336,378 -0.02(-0.08%)
Jan 30, 2004 20.21 20.29 20.11 20.16 7,018,728 -0.20(-0.98%)
Jan 29, 2004 20.45 20.47 20.22 20.36 7,463,376 -0.16(-0.76%)
Jan 28, 2004 20.71 20.88 20.51 20.51 8,401,788 -0.09(-0.45%)
Jan 27, 2004 20.53 20.69 20.48 20.61 7,640,243 +0.03(+0.12%)
Jan 26, 2004 20.50 20.58 20.31 20.58 8,537,331 -0.06(-0.31%)
Jan 23, 2004 20.64 20.79 20.21 20.64 8,790,235 -0.37(-1.75%)
Jan 22, 2004 21.22 21.22 21.00 21.01 8,398,246 -0.15(-0.72%)
Jan 21, 2004 21.07 21.17 21.05 21.17 11,013,710 +0.52(+2.50%)
Jan 20, 2004 20.42 20.77 20.41 20.65 6,920,258 +0.32(+1.56%)
Jan 16, 2004 20.04 20.34 19.99 20.33 13,506,382 -0.10(-0.50%)
Jan 15, 2004 20.54 20.56 20.38 20.43 7,702,347 -0.15(-0.72%)
Jan 14, 2004 20.57 20.67 20.54 20.58 10,382,513 -0.34(-1.62%)
Jan 13, 2004 21.06 21.13 20.92 20.92 8,714,907 -0.11(-0.54%)
Jan 12, 2004 21.03 21.14 20.86 21.03 8,402,969 +0.25(+1.20%)
Jan 09, 2004 20.78 20.87 20.38 20.78 17,454,608 +0.00(+0.02%)
Jan 08, 2004 20.76 20.89 20.72 20.78 6,996,767 +0.02(+0.10%)
Jan 07, 2004 21.27 20.81 20.64 20.76 13,767,314 -0.51(-2.39%)
Jan 06, 2004 21.21 21.34 21.16 21.27 7,492,421 +0.14(+0.64%)
Jan 05, 2004 20.90 21.20 20.88 21.13 9,782,723 +0.21(+1.01%)
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.