Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 24.86 24.92 24.73 24.73 3,123,890 -0.14(-0.56%)
Dec 30, 2004 24.88 24.98 24.80 24.87 2,829,874 -0.08(-0.32%)
Dec 29, 2004 24.77 25.00 24.77 24.95 4,120,947 +0.04(+0.15%)
Dec 28, 2004 24.92 25.03 24.87 24.91 3,611,319 +0.08(+0.31%)
Dec 27, 2004 24.89 24.98 24.78 24.84 3,318,248 -0.10(-0.39%)
Dec 23, 2004 24.69 24.97 24.68 24.93 4,023,178 +0.04(+0.17%)
Dec 22, 2004 25.00 25.04 24.74 24.89 4,595,387 -0.11(-0.42%)
Dec 21, 2004 24.93 25.04 24.80 25.00 4,562,561 +0.10(+0.41%)
Dec 20, 2004 24.95 25.03 24.87 24.89 4,323,570 +0.18(+0.74%)
Dec 17, 2004 24.60 24.75 24.54 24.71 4,862,245 +0.07(+0.27%)
Dec 16, 2004 24.96 24.98 24.56 24.64 6,500,233 -0.51(-2.02%)
Dec 15, 2004 25.00 25.19 24.87 25.15 5,564,105 +0.15(+0.59%)
Dec 14, 2004 24.85 25.02 24.84 25.00 4,418,033 -0.04(-0.15%)
Dec 13, 2004 24.71 25.05 24.69 25.04 8,188,759 +0.33(+1.34%)
Dec 10, 2004 24.88 24.96 24.69 24.71 5,980,451 -0.34(-1.35%)
Dec 09, 2004 24.90 25.11 24.75 25.05 5,218,843 +0.03(+0.10%)
Dec 08, 2004 24.72 25.03 24.53 25.03 8,902,191 -0.07(-0.27%)
Dec 07, 2004 25.58 25.61 25.07 25.09 6,458,670 -0.27(-1.07%)
Dec 06, 2004 25.39 25.42 25.25 25.36 7,172,573 +0.22(+0.86%)
Dec 03, 2004 25.15 25.26 25.03 25.15 7,474,383 +0.08(+0.32%)
Dec 02, 2004 25.50 25.50 25.06 25.07 9,670,411 -0.73(-2.82%)
Dec 01, 2004 26.13 26.22 25.75 25.80 10,260,568 -0.18(-0.70%)
Nov 30, 2004 26.07 26.13 25.91 25.98 4,374,108 -0.05(-0.20%)
Nov 29, 2004 26.24 26.30 25.91 26.03 7,042,687 -0.08(-0.31%)
Nov 26, 2004 26.04 26.15 26.02 26.11 2,554,987 +0.36(+1.41%)
Nov 24, 2004 25.68 25.82 25.62 25.75 6,128,049 +0.22(+0.88%)
Nov 23, 2004 25.52 25.62 25.47 25.52 5,641,565 +0.12(+0.47%)
Nov 22, 2004 25.29 25.48 25.25 25.40 6,895,088 +0.01(+0.05%)
Nov 19, 2004 25.43 25.47 25.36 25.39 7,597,657 +0.13(+0.50%)
Nov 18, 2004 25.24 25.29 25.08 25.26 4,961,668 -0.02(-0.07%)
Nov 17, 2004 25.18 25.30 25.09 25.28 5,782,315 +0.31(+1.25%)
Nov 16, 2004 25.17 25.21 24.90 24.97 7,349,692 -0.14(-0.57%)
Nov 15, 2004 25.33 25.33 25.00 25.11 8,845,277 -0.26(-1.03%)
Nov 12, 2004 24.78 25.39 24.78 25.37 5,480,742 +0.42(+1.70%)
Nov 11, 2004 24.90 24.98 24.83 24.95 6,474,964 -0.08(-0.34%)
Nov 10, 2004 24.90 25.09 24.76 25.03 5,847,494 -0.01(-0.05%)
Nov 09, 2004 25.17 25.25 25.02 25.05 6,857,067 -0.17(-0.65%)
Nov 08, 2004 25.31 25.35 25.12 25.21 6,894,380 -0.01(-0.05%)
Nov 05, 2004 25.21 25.39 25.16 25.22 9,499,433 -0.22(-0.88%)
Nov 04, 2004 25.18 25.47 25.18 25.45 10,802,550 +0.35(+1.38%)
Nov 03, 2004 25.16 25.18 24.85 25.10 9,294,921 +0.54(+2.21%)
Nov 02, 2004 24.83 24.96 24.55 24.56 6,848,093 -0.18(-0.72%)
Nov 01, 2004 24.99 25.04 24.66 24.74 11,127,030 +0.07(+0.29%)
Oct 29, 2004 24.55 24.68 24.44 24.67 7,356,304 +0.27(+1.09%)
Oct 28, 2004 24.41 24.73 24.29 24.40 9,198,332 -0.43(-1.74%)
Oct 27, 2004 25.24 25.24 24.69 24.83 10,870,091 -0.12(-0.49%)
Oct 26, 2004 24.93 25.00 24.73 24.95 7,238,698 -0.23(-0.92%)
Oct 25, 2004 25.14 25.28 25.11 25.19 7,977,162 +0.22(+0.87%)
Oct 22, 2004 25.22 25.24 24.94 24.97 6,320,990 -0.05(-0.19%)
Oct 21, 2004 25.16 25.17 24.93 25.02 5,995,565 -0.03(-0.10%)
Oct 20, 2004 24.65 25.04 24.65 25.04 5,440,123 +0.31(+1.27%)
Oct 19, 2004 24.83 24.88 24.70 24.73 7,387,241 -0.06(-0.24%)
Oct 18, 2004 24.98 25.11 24.76 24.79 6,011,860 -0.19(-0.76%)
Oct 15, 2004 25.02 25.07 24.86 24.98 8,030,770 +0.17(+0.70%)
Oct 14, 2004 24.81 24.94 24.75 24.81 7,287,346 +0.25(+1.00%)
Oct 13, 2004 24.61 24.63 24.39 24.56 9,791,560 -0.26(-1.04%)
Oct 12, 2004 24.96 25.07 24.82 24.82 4,694,810 -0.34(-1.35%)
Oct 11, 2004 25.28 25.30 25.04 25.16 5,833,797 -0.03(-0.12%)
Oct 08, 2004 25.26 25.34 25.11 25.19 6,287,928 +0.11(+0.42%)
Oct 07, 2004 25.23 25.27 25.03 25.08 5,712,884 -0.14(-0.54%)
Oct 06, 2004 25.14 25.35 25.11 25.22 9,902,554 +0.41(+1.66%)
Oct 05, 2004 24.64 24.95 24.64 24.81 7,858,611 +0.44(+1.79%)
Oct 04, 2004 24.38 24.45 24.27 24.37 7,143,054 -0.27(-1.10%)
Oct 01, 2004 24.52 24.66 24.49 24.64 5,274,576 +0.28(+1.15%)
Sep 30, 2004 24.24 24.39 24.23 24.36 3,893,291 +0.07(+0.30%)
Sep 29, 2004 24.45 24.52 24.21 24.29 8,056,275 -0.48(-1.93%)
Sep 28, 2004 24.95 25.00 24.75 24.77 8,971,857 +0.26(+1.05%)
Sep 27, 2004 24.48 24.60 24.39 24.51 6,201,966 +0.14(+0.57%)
Sep 24, 2004 24.50 24.63 24.36 24.37 7,056,856 +0.18(+0.75%)
Sep 23, 2004 24.55 24.55 24.19 24.19 11,008,243 -0.20(-0.83%)
Sep 22, 2004 24.45 24.47 24.30 24.39 7,263,730 -0.21(-0.86%)
Sep 21, 2004 24.47 24.67 24.37 24.60 13,264,963 +0.59(+2.45%)
Sep 20, 2004 24.05 24.17 24.00 24.01 8,682,092 +0.12(+0.50%)
Sep 17, 2004 23.70 23.99 23.64 23.90 12,188,794 +0.55(+2.38%)
Sep 16, 2004 23.34 23.42 23.29 23.34 5,754,448 +0.12(+0.51%)
Sep 15, 2004 23.10 23.34 23.05 23.22 9,894,288 -0.03(-0.13%)
Sep 14, 2004 23.22 23.36 23.18 23.25 5,143,509 +0.01(+0.04%)
Sep 13, 2004 23.19 23.33 23.17 23.24 5,047,865 +0.08(+0.35%)
Sep 10, 2004 23.31 23.32 23.12 23.16 4,535,640 +0.03(+0.15%)
Sep 09, 2004 23.05 23.22 22.97 23.13 5,957,543 +0.18(+0.77%)
Sep 08, 2004 22.78 23.09 22.77 22.95 5,221,677 -0.02(-0.09%)
Sep 07, 2004 22.84 22.98 22.65 22.97 8,147,904 -0.02(-0.09%)
Sep 03, 2004 22.90 23.06 22.85 22.99 6,188,033 -0.25(-1.06%)
Sep 02, 2004 23.05 23.24 23.04 23.24 5,671,793 +0.17(+0.73%)
Sep 01, 2004 22.85 23.15 22.84 23.07 6,848,802 +0.33(+1.45%)
Aug 31, 2004 22.68 22.76 22.58 22.74 5,592,916 +0.19(+0.83%)
Aug 30, 2004 22.68 23.18 22.53 22.55 3,667,761 -0.17(-0.73%)
Aug 27, 2004 22.63 22.73 22.52 22.72 4,644,980 +0.45(+2.04%)
Aug 26, 2004 22.10 22.29 22.07 22.26 5,334,796 +0.11(+0.50%)
Aug 25, 2004 22.01 22.26 22.00 22.15 7,350,872 +0.03(+0.13%)
Aug 24, 2004 22.13 22.14 22.00 22.13 9,014,366 -0.23(-1.04%)
Aug 23, 2004 22.76 22.76 22.35 22.36 5,662,347 -0.24(-1.07%)
Aug 20, 2004 22.59 22.79 22.59 22.60 6,800,862 -0.03(-0.11%)
Aug 19, 2004 22.62 22.75 22.54 22.62 6,440,249 -0.12(-0.52%)
Aug 18, 2004 22.63 22.81 22.62 22.74 7,508,153 +0.11(+0.49%)
Aug 17, 2004 22.94 22.95 22.61 22.63 6,712,539 -0.46(-2.00%)
Aug 16, 2004 22.96 23.12 22.94 23.09 6,969,950 +0.30(+1.30%)
Aug 13, 2004 22.85 22.93 22.76 22.80 7,941,738 -0.03(-0.11%)
Aug 12, 2004 23.16 23.20 22.82 22.82 7,862,862 -0.30(-1.32%)
Aug 11, 2004 23.16 23.21 22.90 23.13 9,319,009 -0.35(-1.50%)
Aug 10, 2004 23.61 23.69 23.46 23.48 6,750,324 -0.04(-0.16%)
Aug 09, 2004 23.30 23.65 23.30 23.52 6,983,411 +0.25(+1.07%)
Aug 06, 2004 23.71 23.73 23.20 23.27 7,894,743 -0.40(-1.70%)
Aug 05, 2004 23.82 23.92 23.66 23.67 8,854,723 -0.07(-0.30%)
Aug 04, 2004 23.95 24.00 23.66 23.74 11,761,113 -0.29(-1.20%)
Aug 03, 2004 24.14 24.23 24.03 24.03 13,737,751 +0.20(+0.84%)
Aug 02, 2004 23.79 23.95 23.79 23.83 6,055,076 -0.03(-0.14%)
Jul 30, 2004 23.92 24.03 23.85 23.87 9,879,410 +0.16(+0.66%)
Jul 29, 2004 23.70 23.85 23.62 23.71 16,436,558 +0.45(+1.95%)
Jul 28, 2004 22.95 23.30 22.94 23.26 7,093,933 +0.43(+1.89%)
Jul 27, 2004 22.66 22.91 22.57 22.82 7,254,756 -0.11(-0.46%)
Jul 26, 2004 22.99 23.06 22.70 22.93 5,360,537 -0.08(-0.37%)
Jul 23, 2004 22.91 23.04 22.87 23.01 5,128,631 +0.04(+0.18%)
Jul 22, 2004 23.03 23.15 22.94 22.97 7,739,824 -0.01(-0.04%)
Jul 21, 2004 23.18 23.28 22.98 22.98 10,214,282 -0.49(-2.09%)
Jul 20, 2004 23.35 23.54 23.28 23.47 6,374,597 +0.04(+0.18%)
Jul 19, 2004 23.49 23.62 23.43 23.43 6,396,088 -0.19(-0.82%)
Jul 16, 2004 23.56 23.69 23.52 23.62 8,227,489 +0.42(+1.83%)
Jul 15, 2004 23.22 23.32 23.19 23.20 6,647,123 +0.12(+0.53%)
Jul 14, 2004 22.91 23.18 22.91 23.08 5,394,308 +0.08(+0.37%)
Jul 13, 2004 23.10 23.12 22.90 22.99 4,541,071 -0.17(-0.73%)
Jul 12, 2004 23.32 23.33 23.11 23.16 5,589,846 -0.17(-0.73%)
Jul 09, 2004 23.35 23.46 23.24 23.33 10,646,686 +0.35(+1.51%)
Jul 08, 2004 22.82 23.28 22.77 22.98 7,908,676 +0.25(+1.08%)
Jul 07, 2004 22.74 22.82 22.71 22.74 3,966,736 -0.01(-0.04%)
Jul 06, 2004 22.88 22.88 22.74 22.75 6,049,881 +0.27(+1.21%)
Jul 02, 2004 22.47 22.54 22.41 22.48 6,251,796 -0.15(-0.67%)
Jul 01, 2004 22.64 22.69 22.43 22.63 5,919,286 -0.05(-0.24%)
Jun 30, 2004 22.59 22.73 22.48 22.68 7,156,042 +0.06(+0.26%)
Jun 29, 2004 22.74 22.80 22.60 22.62 8,722,239 -0.11(-0.50%)
Jun 28, 2004 22.93 22.96 22.65 22.74 6,309,654 -0.01(-0.04%)
Jun 25, 2004 22.76 22.90 22.74 22.75 5,619,130 -0.20(-0.89%)
Jun 24, 2004 23.04 23.10 22.95 22.95 5,100,764 -0.08(-0.33%)
Jun 23, 2004 22.73 23.03 22.71 23.03 6,105,378 +0.31(+1.38%)
Jun 22, 2004 22.60 22.73 22.49 22.71 6,178,823 -0.02(-0.09%)
Jun 21, 2004 22.84 22.91 22.73 22.73 7,802,642 -0.35(-1.52%)
Jun 18, 2004 23.13 23.28 23.08 23.09 8,090,045 +0.19(+0.83%)
Jun 17, 2004 22.95 22.99 22.80 22.90 7,064,177 +0.14(+0.61%)
Jun 16, 2004 22.81 22.87 22.68 22.76 9,561,542 +0.38(+1.68%)
Jun 15, 2004 22.41 22.53 22.37 22.38 8,249,688 +0.35(+1.58%)
Jun 14, 2004 22.15 22.21 21.99 22.03 8,311,561 -0.45(-2.00%)
Jun 10, 2004 22.40 22.54 22.37 22.48 6,250,143 +0.08(+0.36%)
Jun 09, 2004 22.57 22.59 22.30 22.40 8,975,636 -0.36(-1.58%)
Jun 08, 2004 22.97 23.05 22.70 22.76 9,191,484 -0.09(-0.41%)
Jun 07, 2004 22.78 22.87 22.70 22.85 7,118,021 +0.30(+1.35%)
Jun 04, 2004 22.74 22.76 22.48 22.55 8,483,720 -0.20(-0.87%)
Jun 03, 2004 22.92 22.93 22.72 22.75 11,766,308 -0.06(-0.26%)
Jun 02, 2004 23.00 23.04 22.77 22.81 11,734,899 +0.22(+0.96%)
Jun 01, 2004 22.64 22.66 22.48 22.59 7,926,152 +0.15(+0.66%)
May 28, 2004 22.57 22.60 22.34 22.44 6,312,488 -0.19(-0.86%)
May 27, 2004 22.79 22.80 22.55 22.64 7,813,977 -0.04(-0.19%)
May 26, 2004 22.97 22.99 22.63 22.68 9,220,059 -0.09(-0.41%)
May 25, 2004 22.76 22.86 22.72 22.77 10,842,696 +0.55(+2.50%)
May 24, 2004 22.05 22.29 22.02 22.22 6,273,050 +0.40(+1.84%)
May 21, 2004 22.04 22.09 21.68 21.82 4,882,319 +0.05(+0.23%)
May 20, 2004 21.93 22.01 21.77 21.77 4,726,455 -0.17(-0.77%)
May 19, 2004 21.91 22.19 21.83 21.93 8,325,022 +0.21(+0.96%)
May 18, 2004 21.97 21.98 21.72 21.73 6,344,133 -0.49(-2.21%)
May 17, 2004 22.37 22.43 22.16 22.22 11,963,972 -0.19(-0.87%)
May 14, 2004 22.35 22.48 22.29 22.41 6,435,054 +0.22(+1.01%)
May 13, 2004 22.20 22.41 22.14 22.19 5,774,521 -0.01(-0.06%)
May 12, 2004 22.11 22.23 22.02 22.20 9,476,998 -0.09(-0.42%)
May 11, 2004 21.91 22.32 21.89 22.29 9,683,163 +0.18(+0.82%)
May 10, 2004 22.36 22.40 22.11 22.11 9,986,626 -0.74(-3.22%)
May 07, 2004 22.91 23.06 22.73 22.85 8,809,145 -0.25(-1.06%)
May 06, 2004 23.27 23.29 22.92 23.09 12,880,735 +0.05(+0.22%)
May 05, 2004 22.87 23.12 22.85 23.04 11,405,696 +0.39(+1.72%)
May 04, 2004 22.71 22.80 22.53 22.65 6,744,892 +0.09(+0.41%)
May 03, 2004 22.40 22.61 22.35 22.56 6,821,407 +0.16(+0.72%)
Apr 30, 2004 22.23 22.46 22.18 22.40 7,861,917 +0.36(+1.63%)
Apr 29, 2004 22.48 22.58 22.04 22.04 8,424,208 -0.45(-2.00%)
Apr 28, 2004 22.82 22.84 22.46 22.49 7,575,222 -0.25(-1.10%)
Apr 27, 2004 22.24 22.84 22.24 22.74 10,956,288 +0.33(+1.47%)
Apr 26, 2004 22.57 22.61 22.38 22.41 5,501,760 -0.04(-0.19%)
Apr 23, 2004 22.29 22.45 22.24 22.45 4,994,966 -0.09(-0.39%)
Apr 22, 2004 22.06 22.54 22.04 22.54 6,720,096 +0.33(+1.49%)
Apr 21, 2004 22.07 22.23 21.99 22.21 8,532,841 -0.09(-0.42%)
Apr 20, 2004 22.60 22.63 22.28 22.30 9,806,910 -0.53(-2.34%)
Apr 19, 2004 22.75 22.92 22.75 22.84 4,920,812 -0.14(-0.59%)
Apr 16, 2004 22.77 23.17 22.77 22.97 6,814,795 +0.04(+0.17%)
Apr 15, 2004 22.71 22.97 22.71 22.93 7,612,299 +0.49(+2.17%)
Apr 14, 2004 22.42 22.58 22.40 22.45 6,350,982 -0.25(-1.12%)
Apr 13, 2004 22.89 22.90 22.70 22.70 6,978,216 -0.08(-0.35%)
Apr 12, 2004 22.59 22.90 22.59 22.78 9,469,205 +0.12(+0.54%)
Apr 08, 2004 22.82 22.84 22.61 22.66 7,210,831 -0.03(-0.15%)
Apr 07, 2004 22.52 22.77 22.43 22.69 10,431,074 +0.07(+0.30%)
Apr 06, 2004 22.55 22.65 22.49 22.62 9,148,503 +0.20(+0.91%)
Apr 05, 2004 22.10 22.42 22.09 22.42 10,732,647 +0.40(+1.83%)
Apr 02, 2004 21.80 22.02 21.74 22.02 9,401,191 +0.47(+2.20%)
Apr 01, 2004 21.69 21.82 21.49 21.55 7,713,374 -0.14(-0.62%)
Mar 31, 2004 21.71 21.77 21.39 21.68 8,777,736 +0.03(+0.16%)
Mar 30, 2004 21.38 21.80 21.38 21.65 14,169,210 +0.71(+3.38%)
Mar 29, 2004 20.85 21.12 20.81 20.94 9,119,928 +0.42(+2.04%)
Mar 26, 2004 20.36 20.56 20.28 20.52 8,521,505 +0.21(+1.04%)
Mar 25, 2004 20.36 20.39 20.24 20.31 9,320,426 -0.21(-1.01%)
Mar 24, 2004 20.79 20.85 20.49 20.52 9,202,111 -0.30(-1.42%)
Mar 23, 2004 20.88 20.92 20.62 20.81 5,441,303 +0.09(+0.45%)
Mar 22, 2004 21.02 21.05 20.70 20.72 7,238,934 -0.49(-2.30%)
Mar 19, 2004 21.28 21.40 21.17 21.21 6,115,060 -0.04(-0.20%)
Mar 18, 2004 21.28 21.34 21.13 21.25 7,912,691 +0.09(+0.44%)
Mar 17, 2004 20.88 21.19 20.87 21.16 7,059,926 +0.13(+0.60%)
Mar 16, 2004 21.02 21.05 20.92 21.03 9,596,494 +0.13(+0.61%)
Mar 15, 2004 20.80 21.00 20.77 20.90 11,302,967 +0.15(+0.73%)
Mar 12, 2004 20.40 20.81 20.40 20.75 9,213,210 +0.08(+0.39%)
Mar 11, 2004 20.79 21.04 20.66 20.67 8,256,772 -0.24(-1.13%)
Mar 10, 2004 21.07 21.13 20.90 20.91 8,986,499 -0.06(-0.30%)
Mar 09, 2004 21.07 21.16 20.95 20.97 7,398,340 -0.18(-0.84%)
Mar 08, 2004 21.27 21.35 21.13 21.15 5,199,950 -0.07(-0.32%)
Mar 05, 2004 21.09 21.26 21.07 21.21 5,350,855 +0.06(+0.28%)
Mar 04, 2004 20.96 21.21 20.94 21.16 6,381,446 +0.13(+0.60%)
Mar 03, 2004 21.07 21.14 20.85 21.03 6,886,351 +0.03(+0.12%)
Mar 02, 2004 21.11 21.21 21.00 21.00 7,236,336 -0.27(-1.25%)
Mar 01, 2004 21.04 21.38 21.03 21.27 9,061,597 +0.44(+2.09%)
Feb 27, 2004 20.88 20.92 20.67 20.83 7,095,822 +0.07(+0.35%)
Feb 26, 2004 20.70 20.79 20.66 20.76 8,477,107 +0.12(+0.59%)
Feb 25, 2004 20.60 20.65 20.52 20.64 4,853,507 +0.09(+0.43%)
Feb 24, 2004 20.40 20.65 20.39 20.55 6,304,695 +0.01(+0.06%)
Feb 23, 2004 20.58 20.60 20.43 20.54 6,896,978 +0.00(+0.02%)
Feb 20, 2004 20.63 20.63 20.41 20.53 7,781,624 +0.15(+0.75%)
Feb 19, 2004 20.47 20.56 20.37 20.38 7,520,433 +0.10(+0.48%)
Feb 18, 2004 20.46 20.48 20.28 20.28 6,800,153 -0.35(-1.68%)
Feb 17, 2004 20.65 20.67 20.54 20.63 6,753,866 +0.28(+1.39%)
Feb 13, 2004 20.25 20.44 20.11 20.35 6,309,654 +0.14(+0.67%)
Feb 12, 2004 20.07 20.25 20.01 20.21 9,081,434 -0.08(-0.40%)
Feb 11, 2004 19.99 20.30 19.89 20.29 12,158,093 +0.16(+0.78%)
Feb 10, 2004 19.79 20.26 19.75 20.13 18,395,720 -0.36(-1.76%)
Feb 09, 2004 20.17 20.60 20.16 20.49 7,432,110 +0.34(+1.68%)
Feb 06, 2004 19.92 20.16 19.86 20.16 5,704,147 +0.14(+0.70%)
Feb 05, 2004 20.14 20.14 19.97 20.02 5,276,229 -0.13(-0.65%)
Feb 04, 2004 20.18 20.28 20.13 20.15 5,361,010 -0.08(-0.40%)
Feb 03, 2004 20.06 20.24 19.93 20.23 8,271,414 +0.09(+0.44%)
Feb 02, 2004 20.05 20.19 19.95 20.14 8,337,066 -0.02(-0.08%)
Jan 30, 2004 20.21 20.29 20.11 20.16 7,019,307 -0.20(-0.98%)
Jan 29, 2004 20.45 20.47 20.22 20.36 7,463,992 -0.16(-0.76%)
Jan 28, 2004 20.71 20.88 20.51 20.51 8,402,482 -0.09(-0.45%)
Jan 27, 2004 20.53 20.69 20.48 20.60 7,640,874 +0.03(+0.12%)
Jan 26, 2004 20.49 20.58 20.31 20.58 8,538,036 -0.06(-0.31%)
Jan 23, 2004 20.63 20.79 20.21 20.64 8,790,961 -0.37(-1.75%)
Jan 22, 2004 21.21 21.21 20.99 21.01 8,398,939 -0.15(-0.72%)
Jan 21, 2004 21.07 21.17 21.05 21.16 11,014,619 +0.52(+2.50%)
Jan 20, 2004 20.41 20.77 20.41 20.65 6,920,830 +0.32(+1.56%)
Jan 16, 2004 20.04 20.33 19.99 20.33 13,507,497 -0.10(-0.50%)
Jan 15, 2004 20.54 20.55 20.38 20.43 7,702,983 -0.15(-0.72%)
Jan 14, 2004 20.57 20.66 20.54 20.58 10,383,370 -0.34(-1.62%)
Jan 13, 2004 21.06 21.13 20.92 20.92 8,715,626 -0.11(-0.54%)
Jan 12, 2004 21.03 21.13 20.85 21.03 8,403,662 +0.25(+1.20%)
Jan 09, 2004 20.78 20.87 20.38 20.78 17,456,050 +0.00(+0.02%)
Jan 08, 2004 20.76 20.89 20.72 20.78 6,997,345 +0.02(+0.10%)
Jan 07, 2004 21.27 20.81 20.64 20.76 13,768,451 -0.51(-2.39%)
Jan 06, 2004 21.21 21.34 21.16 21.27 7,493,039 +0.14(+0.64%)
Jan 05, 2004 20.90 21.19 20.88 21.13 9,783,530 +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.