Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 13.99 14.12 13.91 14.12 43,138,916 +0.19(+1.35%)
Aug 30, 2005 13.86 13.99 13.85 13.93 40,023,996 +0.02(+0.16%)
Aug 29, 2005 13.73 13.94 13.72 13.91 31,046,692 +0.12(+0.84%)
Aug 26, 2005 13.79 13.86 13.72 13.79 34,044,660 +0.01(+0.08%)
Aug 25, 2005 13.89 13.96 13.76 13.78 39,146,316 -0.11(-0.76%)
Aug 24, 2005 13.90 14.11 13.89 13.89 47,506,916 -0.02(-0.12%)
Aug 23, 2005 14.00 14.08 13.89 13.90 46,032,024 -0.15(-1.06%)
Aug 22, 2005 14.22 14.32 14.03 14.05 52,171,444 -0.11(-0.74%)
Aug 19, 2005 14.41 14.43 14.10 14.16 42,444,424 -0.18(-1.28%)
Aug 18, 2005 14.49 14.52 14.30 14.34 41,912,548 -0.16(-1.07%)
Aug 17, 2005 14.43 14.57 14.42 14.49 32,091,496 +0.06(+0.42%)
Aug 16, 2005 14.53 14.57 14.41 14.43 35,092,716 -0.08(-0.57%)
Aug 15, 2005 14.53 14.54 14.43 14.52 30,728,686 +0.02(+0.15%)
Aug 12, 2005 14.67 14.68 14.48 14.49 28,323,958 -0.16(-1.06%)
Aug 11, 2005 14.65 14.73 14.52 14.65 39,583,080 +0.03(+0.19%)
Aug 10, 2005 14.81 14.88 14.61 14.62 41,484,268 -0.17(-1.16%)
Aug 09, 2005 14.61 14.80 14.52 14.79 42,765,140 +0.27(+1.87%)
Aug 08, 2005 14.63 14.64 14.48 14.52 24,747,006 -0.02(-0.15%)
Aug 05, 2005 14.69 14.71 14.53 14.54 32,184,444 -0.19(-1.32%)
Aug 04, 2005 14.90 14.93 14.69 14.74 35,640,112 -0.18(-1.23%)
Aug 03, 2005 14.90 14.93 14.77 14.92 39,710,320 -0.01(-0.04%)
Aug 02, 2005 14.90 14.94 14.79 14.93 32,702,786 +0.17(+1.13%)
Aug 01, 2005 14.95 14.95 14.72 14.76 35,881,236 +0.08(+0.53%)
Jul 29, 2005 14.84 14.94 14.65 14.68 33,802,456 -0.15(-1.01%)
Jul 28, 2005 14.79 14.88 14.78 14.83 40,248,512 +0.04(+0.26%)
Jul 27, 2005 14.63 14.84 14.54 14.79 38,714,064 +0.25(+1.75%)
Jul 26, 2005 14.73 14.74 14.52 14.54 47,135,668 -0.10(-0.68%)
Jul 25, 2005 14.68 14.75 14.62 14.64 39,553,480 -0.04(-0.30%)
Jul 22, 2005 14.82 14.90 14.67 14.68 58,198,244 -0.05(-0.34%)
Jul 21, 2005 15.14 15.14 14.71 14.73 70,052,056 -0.26(-1.74%)
Jul 20, 2005 15.29 15.41 14.96 14.99 80,787,960 -0.18(-1.17%)
Jul 19, 2005 15.10 15.22 15.05 15.17 49,059,956 +0.07(+0.48%)
Jul 18, 2005 15.19 15.20 14.97 15.10 30,293,184 -0.18(-1.16%)
Jul 15, 2005 15.26 15.30 15.21 15.28 29,560,794 -0.02(-0.11%)
Jul 14, 2005 15.16 15.33 15.13 15.29 41,777,188 +0.21(+1.36%)
Jul 13, 2005 14.90 15.09 14.89 15.09 42,953,744 +0.09(+0.59%)
Jul 12, 2005 15.01 15.03 14.93 15.00 40,552,444 -0.03(-0.18%)
Jul 11, 2005 15.08 15.09 14.91 15.03 43,117,440 -0.01(-0.07%)
Jul 08, 2005 14.85 15.11 14.66 15.04 50,324,404 +0.22(+1.46%)
Jul 07, 2005 14.73 14.84 14.57 14.82 58,118,112 -0.01(-0.07%)
Jul 06, 2005 15.00 15.00 14.80 14.83 51,930,864 -0.16(-1.03%)
Jul 05, 2005 14.97 15.05 14.95 14.99 47,924,908 -0.03(-0.18%)
Jul 01, 2005 15.18 15.19 14.82 15.02 76,301,744 -0.27(-1.74%)
Jun 30, 2005 15.30 15.41 15.23 15.28 70,310,144 -0.14(-0.93%)
Jun 29, 2005 15.51 15.51 15.38 15.43 44,880,196 -0.03(-0.21%)
Jun 28, 2005 15.57 15.61 15.35 15.46 60,591,060 -0.10(-0.64%)
Jun 27, 2005 15.72 15.74 15.48 15.56 44,287,136 -0.24(-1.54%)
Jun 24, 2005 15.99 16.08 15.79 15.80 96,523,192 -0.21(-1.32%)
Jun 23, 2005 15.95 16.18 15.92 16.01 48,813,416 +0.06(+0.38%)
Jun 22, 2005 15.93 16.01 15.69 15.95 44,179,568 +0.10(+0.63%)
Jun 21, 2005 15.89 15.95 15.84 15.85 27,456,566 -0.08(-0.52%)
Jun 20, 2005 15.85 15.98 15.77 15.94 35,300,088 -0.01(-0.07%)
Jun 17, 2005 16.01 16.01 15.51 15.95 51,719,160 +0.10(+0.63%)
Jun 16, 2005 15.61 15.89 15.60 15.85 36,732,924 +0.09(+0.60%)
Jun 15, 2005 15.78 15.79 15.55 15.75 35,211,652 +0.02(+0.14%)
Jun 14, 2005 15.45 15.76 15.45 15.73 45,357,388 +0.28(+1.79%)
Jun 13, 2005 15.30 15.48 15.24 15.45 36,801,508 +0.12(+0.76%)
Jun 10, 2005 15.36 15.45 15.27 15.34 30,267,556 +0.08(+0.54%)
Jun 09, 2005 15.28 15.30 15.13 15.25 38,824,700 -0.07(-0.43%)
Jun 08, 2005 15.57 15.57 15.29 15.32 33,605,008 -0.17(-1.11%)
Jun 07, 2005 15.57 15.65 15.44 15.49 39,654,552 -0.03(-0.18%)
Jun 06, 2005 15.53 15.64 15.50 15.52 49,662,580 +0.03(+0.18%)
Jun 03, 2005 15.57 15.60 15.40 15.49 24,612,908 -0.13(-0.85%)
Jun 02, 2005 15.62 15.73 15.57 15.62 29,516,034 +0.02(+0.11%)
Jun 01, 2005 15.48 15.64 15.48 15.61 31,837,740 +0.15(+0.97%)
May 31, 2005 15.58 15.71 15.46 15.46 47,542,832 -0.25(-1.59%)
May 27, 2005 15.93 15.94 15.53 15.71 66,747,448 -0.30(-1.90%)
May 26, 2005 15.90 16.03 15.82 16.01 28,950,046 +0.13(+0.80%)
May 25, 2005 15.90 16.01 15.71 15.89 27,102,102 -0.09(-0.59%)
May 24, 2005 15.83 16.00 15.72 15.98 25,453,950 +0.04(+0.28%)
May 23, 2005 15.80 15.99 15.80 15.94 30,711,540 +0.10(+0.63%)
May 20, 2005 15.90 15.92 15.77 15.84 48,852,580 -0.08(-0.49%)
May 19, 2005 15.74 15.93 15.66 15.91 40,188,776 +0.16(+0.98%)
May 18, 2005 15.64 15.79 15.58 15.76 37,304,508 +0.13(+0.85%)
May 17, 2005 15.59 15.64 15.48 15.62 40,004,684 -0.02(-0.11%)
May 16, 2005 15.51 15.65 15.44 15.64 41,553,752 +0.21(+1.33%)
May 13, 2005 15.45 15.46 15.32 15.44 32,399,938 +0.13(+0.83%)
May 12, 2005 15.38 15.46 15.25 15.31 26,610,652 -0.01(-0.07%)
May 11, 2005 15.23 15.34 15.20 15.32 29,431,750 -0.01(-0.04%)
May 10, 2005 15.42 15.57 15.27 15.33 39,075,748 -0.17(-1.11%)
May 09, 2005 15.27 15.50 15.17 15.50 30,308,164 +0.20(+1.30%)
May 06, 2005 15.48 15.50 15.29 15.30 33,483,004 -0.13(-0.86%)
May 05, 2005 15.34 15.50 15.32 15.43 31,809,044 +0.01(+0.07%)
May 04, 2005 15.24 15.43 15.23 15.42 36,716,680 +0.18(+1.20%)
May 03, 2005 15.21 15.31 15.10 15.24 39,242,692 +0.05(+0.33%)
May 02, 2005 15.10 15.21 15.07 15.19 32,109,184 +0.13(+0.88%)
Apr 29, 2005 14.84 15.08 14.80 15.05 38,454,712 +0.27(+1.80%)
Apr 28, 2005 14.88 14.99 14.73 14.79 39,654,552 -0.13(-0.85%)
Apr 27, 2005 14.88 14.95 14.80 14.92 29,711,856 +0.01(+0.04%)
Apr 26, 2005 14.93 15.02 14.85 14.91 39,157,688 -0.07(-0.44%)
Apr 25, 2005 15.05 15.07 14.90 14.98 43,589,576 -0.11(-0.70%)
Apr 22, 2005 15.09 15.13 14.95 15.08 34,738,248 -0.02(-0.11%)
Apr 21, 2005 14.96 15.10 14.88 15.10 36,864,676 +0.27(+1.83%)
Apr 20, 2005 15.07 15.19 14.71 14.83 56,556,228 -0.37(-2.41%)
Apr 19, 2005 15.31 15.43 15.08 15.19 41,376,520 -0.10(-0.65%)
Apr 18, 2005 15.28 15.38 15.06 15.29 55,462,876 -0.06(-0.40%)
Apr 15, 2005 15.51 15.64 15.31 15.35 111,873,816 +0.14(+0.95%)
Apr 14, 2005 15.23 15.36 15.10 15.21 84,634,736 +0.09(+0.62%)
Apr 13, 2005 14.90 15.19 14.82 15.12 67,381,480 +0.22(+1.49%)
Apr 12, 2005 14.63 14.90 14.59 14.89 37,606,996 +0.23(+1.59%)
Apr 11, 2005 14.74 14.83 14.56 14.66 33,472,176 -0.08(-0.53%)
Apr 08, 2005 14.69 14.90 14.68 14.74 39,639,572 -0.17(-1.12%)
Apr 07, 2005 14.43 14.91 14.27 14.90 116,342,888 +0.02(+0.15%)
Apr 06, 2005 15.01 15.05 14.85 14.88 68,713,424 -0.02(-0.15%)
Apr 05, 2005 14.80 14.99 14.74 14.90 96,825,136 +0.54(+3.74%)
Apr 04, 2005 14.49 14.49 14.30 14.37 42,687,352 -0.12(-0.84%)
Apr 01, 2005 14.61 14.71 14.37 14.49 43,456,744 -0.07(-0.46%)
Mar 31, 2005 14.63 14.63 14.43 14.56 38,564,264 -0.01(-0.08%)
Mar 30, 2005 14.35 14.59 14.28 14.57 39,068,528 +0.36(+2.53%)
Mar 29, 2005 14.41 14.46 14.21 14.21 49,575,588 -0.33(-2.25%)
Mar 28, 2005 14.57 14.74 14.48 14.53 28,557,680 +0.03(+0.23%)
Mar 24, 2005 14.54 14.70 14.30 14.50 39,899,464 +0.07(+0.50%)
Mar 23, 2005 14.08 14.45 14.08 14.43 58,825,596 +0.34(+2.44%)
Mar 22, 2005 14.34 14.42 14.07 14.08 44,595,576 -0.16(-1.13%)
Mar 21, 2005 14.30 14.35 14.07 14.25 31,399,714 -0.07(-0.46%)
Mar 18, 2005 14.41 14.46 14.17 14.31 53,746,684 -0.10(-0.69%)
Mar 17, 2005 14.38 14.49 14.30 14.41 30,860,256 -0.02(-0.15%)
Mar 16, 2005 14.56 14.64 14.38 14.43 36,125,428 -0.13(-0.91%)
Mar 15, 2005 14.82 14.87 14.56 14.57 35,731,976 -0.13(-0.90%)
Mar 14, 2005 14.70 14.73 14.56 14.70 36,671,924 +0.09(+0.64%)
Mar 11, 2005 14.88 14.88 14.56 14.61 30,142,844 -0.22(-1.46%)
Mar 10, 2005 14.86 14.91 14.77 14.82 33,846,492 +0.01(+0.04%)
Mar 09, 2005 14.85 14.88 14.72 14.82 39,272,832 -0.01(-0.07%)
Mar 08, 2005 15.11 15.15 14.82 14.83 40,696,288 -0.23(-1.55%)
Mar 07, 2005 14.95 15.10 14.90 15.06 41,254,152 +0.18(+1.23%)
Mar 04, 2005 14.90 14.97 14.80 14.88 33,882,952 +0.14(+0.98%)
Mar 03, 2005 14.89 14.89 14.68 14.73 38,119,200 -0.01(-0.07%)
Mar 02, 2005 14.79 14.85 14.63 14.74 41,980,952 +0.00(+0.00%)
Mar 01, 2005 14.70 14.84 14.66 14.74 46,405,440 +0.18(+1.22%)
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%)
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.