Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 20.08 20.14 20.00 20.03 2,355,176 -0.11(-0.54%)
Jan 28, 2005 20.18 20.22 20.04 20.14 3,139,196 -0.11(-0.53%)
Jan 27, 2005 20.08 20.24 20.05 20.24 3,591,404 -0.04(-0.22%)
Jan 26, 2005 20.16 20.35 20.16 20.29 3,233,999 +0.20(+1.01%)
Jan 25, 2005 19.95 20.09 19.95 20.09 7,505,941 +0.02(+0.09%)
Jan 24, 2005 19.94 20.15 19.94 20.07 3,645,037 +0.08(+0.40%)
Jan 21, 2005 19.88 20.07 19.85 19.99 4,133,074 -0.03(-0.13%)
Jan 20, 2005 19.96 20.10 19.96 20.01 2,749,745 -0.10(-0.51%)
Jan 19, 2005 20.34 20.34 20.04 20.12 2,531,207 -0.29(-1.41%)
Jan 18, 2005 20.18 20.45 20.14 20.41 3,654,829 -0.02(-0.11%)
Jan 14, 2005 20.42 20.51 20.36 20.43 3,020,135 -0.00(-0.02%)
Jan 13, 2005 20.54 20.54 20.41 20.43 2,885,941 -0.11(-0.52%)
Jan 12, 2005 20.51 20.58 20.43 20.54 4,660,057 -0.22(-1.06%)
Jan 11, 2005 20.80 20.82 20.67 20.76 3,028,369 -0.28(-1.32%)
Jan 10, 2005 21.05 21.11 20.92 21.04 3,292,083 -0.04(-0.17%)
Jan 07, 2005 21.06 21.11 20.82 21.07 3,363,297 +0.22(+1.06%)
Jan 06, 2005 20.80 20.95 20.80 20.85 2,093,465 +0.00(+0.00%)
Jan 05, 2005 21.03 21.09 20.85 20.85 1,945,918 -0.09(-0.41%)
Jan 04, 2005 21.06 21.13 20.91 20.94 3,338,817 -0.34(-1.58%)
Jan 03, 2005 21.10 21.38 21.10 21.28 3,763,207 -0.02(-0.08%)
Dec 31, 2004 21.16 21.30 21.02 21.29 2,473,124 -0.02(-0.08%)
Dec 30, 2004 21.17 21.34 21.16 21.31 1,592,074 +0.01(+0.06%)
Dec 29, 2004 21.10 21.30 21.07 21.30 2,558,358 -0.05(-0.21%)
Dec 28, 2004 21.14 21.36 21.12 21.34 2,392,563 +0.18(+0.85%)
Dec 27, 2004 20.83 21.27 20.83 21.16 2,167,126 +0.12(+0.58%)
Dec 23, 2004 20.85 21.13 20.83 21.04 3,362,407 +0.17(+0.80%)
Dec 22, 2004 20.71 20.96 20.70 20.88 3,186,375 +0.14(+0.67%)
Dec 21, 2004 20.57 20.76 20.55 20.74 3,233,554 -0.16(-0.75%)
Dec 20, 2004 20.90 20.94 20.83 20.89 3,786,352 -0.02(-0.11%)
Dec 17, 2004 20.24 20.92 20.18 20.92 5,069,314 -0.09(-0.45%)
Dec 16, 2004 20.74 21.07 20.74 21.01 4,833,863 +0.43(+2.10%)
Dec 15, 2004 20.47 20.58 20.41 20.58 2,567,927 +0.10(+0.48%)
Dec 14, 2004 20.34 20.48 20.30 20.48 1,929,895 -0.10(-0.48%)
Dec 13, 2004 20.35 20.62 20.34 20.58 4,032,262 +0.44(+2.19%)
Dec 10, 2004 20.14 20.20 19.84 20.14 2,038,496 -0.12(-0.58%)
Dec 09, 2004 20.03 20.27 19.92 20.26 2,730,829 +0.09(+0.47%)
Dec 08, 2004 20.08 20.23 19.97 20.16 3,427,167 -0.08(-0.40%)
Dec 07, 2004 20.27 20.39 20.24 20.24 4,798,479 +0.24(+1.19%)
Dec 06, 2004 19.86 20.07 19.84 20.01 3,462,106 -0.01(-0.07%)
Dec 03, 2004 19.88 20.05 19.88 20.02 4,992,982 +0.37(+1.88%)
Dec 02, 2004 19.61 19.66 19.49 19.65 3,897,178 +0.22(+1.11%)
Dec 01, 2004 19.40 19.48 19.37 19.43 3,710,909 +0.32(+1.67%)
Nov 30, 2004 19.19 19.28 18.99 19.12 3,138,083 -0.15(-0.79%)
Nov 29, 2004 19.21 19.37 19.17 19.27 2,144,205 +0.10(+0.54%)
Nov 26, 2004 19.10 19.22 19.10 19.16 752,641 +0.00(+0.00%)
Nov 24, 2004 19.25 19.29 19.07 19.16 1,366,638 +0.04(+0.23%)
Nov 23, 2004 19.29 19.31 19.06 19.12 1,916,543 -0.10(-0.51%)
Nov 22, 2004 19.04 19.22 18.97 19.22 2,455,320 +0.00(+0.00%)
Nov 19, 2004 19.43 19.43 19.16 19.22 5,341,930 -0.37(-1.88%)
Nov 18, 2004 19.98 20.01 19.53 19.59 4,679,641 -0.65(-3.22%)
Nov 17, 2004 20.15 20.28 20.09 20.24 2,899,071 +0.01(+0.07%)
Nov 16, 2004 20.14 20.23 20.10 20.23 3,632,574 +0.11(+0.54%)
Nov 15, 2004 20.13 20.17 20.06 20.12 1,720,482 -0.11(-0.56%)
Nov 12, 2004 20.26 20.26 19.99 20.23 2,367,415 +0.23(+1.15%)
Nov 11, 2004 19.94 20.03 19.91 20.00 2,061,418 +0.13(+0.66%)
Nov 10, 2004 20.04 20.09 19.81 19.87 1,875,372 -0.10(-0.52%)
Nov 09, 2004 19.79 20.01 19.78 19.97 1,378,655 +0.09(+0.45%)
Nov 08, 2004 19.87 19.88 19.77 19.88 1,671,968 -0.05(-0.25%)
Nov 05, 2004 19.91 20.03 19.87 19.93 3,006,782 -0.00(-0.02%)
Nov 04, 2004 19.77 19.95 19.52 19.94 4,255,918 +0.10(+0.50%)
Nov 03, 2004 19.79 19.92 19.74 19.84 5,271,383 +0.59(+3.06%)
Nov 02, 2004 19.36 19.46 19.25 19.25 5,759,643 -0.12(-0.60%)
Nov 01, 2004 19.19 19.40 19.17 19.37 4,458,655 +0.31(+1.65%)
Oct 29, 2004 18.94 19.10 18.94 19.05 2,833,421 +0.04(+0.21%)
Oct 28, 2004 19.01 19.12 18.88 19.01 3,025,254 -0.15(-0.80%)
Oct 27, 2004 18.99 19.25 18.95 19.16 2,641,144 +0.31(+1.67%)
Oct 26, 2004 18.68 18.87 18.64 18.85 3,111,600 +0.20(+1.06%)
Oct 25, 2004 18.73 18.83 18.56 18.65 1,831,309 -0.05(-0.26%)
Oct 22, 2004 18.86 18.87 18.67 18.70 2,344,716 -0.26(-1.37%)
Oct 21, 2004 18.95 18.99 18.77 18.96 2,778,230 +0.05(+0.26%)
Oct 20, 2004 18.90 18.99 18.86 18.91 2,471,566 +0.06(+0.33%)
Oct 19, 2004 18.93 19.01 18.81 18.85 3,950,811 +0.18(+0.96%)
Oct 18, 2004 18.50 18.67 18.50 18.67 2,727,045 +0.04(+0.19%)
Oct 15, 2004 18.67 18.74 18.54 18.63 2,433,733 +0.14(+0.78%)
Oct 14, 2004 18.53 18.57 18.48 18.49 2,297,982 -0.13(-0.72%)
Oct 13, 2004 18.81 18.82 18.60 18.63 1,856,456 -0.24(-1.26%)
Oct 12, 2004 18.57 18.92 18.57 18.86 2,003,557 -0.00(-0.02%)
Oct 11, 2004 18.88 18.92 18.77 18.87 2,340,933 -0.10(-0.52%)
Oct 08, 2004 18.94 19.10 18.93 18.97 2,332,254 +0.14(+0.74%)
Oct 07, 2004 18.97 18.97 18.60 18.83 6,508,724 -0.52(-2.67%)
Oct 06, 2004 19.39 19.42 19.28 19.34 3,325,687 -0.27(-1.35%)
Oct 05, 2004 19.61 19.65 19.50 19.61 2,410,144 +0.12(+0.62%)
Oct 04, 2004 19.41 19.55 19.39 19.49 1,750,525 -0.29(-1.45%)
Oct 01, 2004 19.67 19.88 19.64 19.78 2,053,184 +0.13(+0.64%)
Sep 30, 2004 19.62 19.74 19.48 19.65 4,327,355 -0.05(-0.25%)
Sep 29, 2004 19.51 19.73 19.46 19.70 2,002,444 +0.23(+1.20%)
Sep 28, 2004 19.44 19.52 19.39 19.47 2,942,022 +0.22(+1.14%)
Sep 27, 2004 19.17 19.32 19.17 19.25 2,806,939 -0.09(-0.46%)
Sep 24, 2004 19.33 19.43 19.31 19.34 3,003,667 +0.06(+0.30%)
Sep 23, 2004 19.32 19.36 19.19 19.28 2,388,557 -0.00(-0.02%)
Sep 22, 2004 19.34 19.38 19.25 19.28 3,184,595 -0.17(-0.86%)
Sep 21, 2004 19.30 19.47 19.29 19.45 2,208,074 +0.18(+0.93%)
Sep 20, 2004 19.25 19.37 19.25 19.27 2,442,858 -0.06(-0.33%)
Sep 17, 2004 19.32 19.42 19.30 19.33 2,965,389 +0.13(+0.68%)
Sep 16, 2004 19.03 19.22 19.03 19.20 2,227,658 +0.10(+0.54%)
Sep 15, 2004 19.16 19.16 18.91 19.10 3,913,646 -0.16(-0.84%)
Sep 14, 2004 19.28 19.37 19.22 19.26 3,904,077 +0.32(+1.68%)
Sep 13, 2004 18.82 19.05 18.82 18.94 2,309,332 +0.22(+1.18%)
Sep 10, 2004 18.69 18.76 18.65 18.72 2,142,202 +0.07(+0.39%)
Sep 09, 2004 18.59 18.69 18.54 18.65 2,821,626 +0.15(+0.83%)
Sep 08, 2004 18.30 18.55 18.30 18.50 1,455,433 +0.22(+1.18%)
Sep 07, 2004 18.28 18.32 18.19 18.28 2,936,236 -0.31(-1.67%)
Sep 03, 2004 18.43 18.63 18.43 18.59 1,453,430 -0.09(-0.51%)
Sep 02, 2004 18.40 18.68 18.38 18.68 1,676,196 +0.14(+0.78%)
Sep 01, 2004 18.45 18.57 18.36 18.54 1,807,941 +0.05(+0.29%)
Aug 31, 2004 18.43 18.54 18.38 18.49 2,203,401 +0.05(+0.29%)
Aug 30, 2004 18.57 18.58 18.42 18.43 1,411,147 -0.13(-0.70%)
Aug 27, 2004 18.63 18.65 18.54 18.56 1,994,210 +0.17(+0.90%)
Aug 26, 2004 18.21 18.41 18.19 18.40 3,283,849 +0.30(+1.64%)
Aug 25, 2004 17.96 18.11 17.91 18.10 2,450,424 +0.31(+1.74%)
Aug 24, 2004 17.88 17.89 17.72 17.79 2,457,100 -0.11(-0.60%)
Aug 23, 2004 17.92 17.98 17.84 17.90 3,145,649 +0.06(+0.35%)
Aug 20, 2004 17.73 17.84 17.72 17.83 1,771,222 -0.00(-0.03%)
Aug 19, 2004 17.79 17.92 17.74 17.84 2,318,233 +0.12(+0.68%)
Aug 18, 2004 17.44 17.76 17.43 17.72 3,206,626 +0.17(+0.95%)
Aug 17, 2004 17.69 17.74 17.53 17.55 2,168,684 -0.29(-1.61%)
Aug 16, 2004 17.61 17.91 17.58 17.84 1,752,083 +0.30(+1.69%)
Aug 13, 2004 17.72 17.77 17.52 17.54 2,151,994 -0.09(-0.53%)
Aug 12, 2004 17.73 17.80 17.62 17.64 1,655,277 -0.13(-0.71%)
Aug 11, 2004 17.62 17.80 17.54 17.76 3,567,592 -0.10(-0.58%)
Aug 10, 2004 17.76 17.91 17.73 17.87 3,086,008 -0.04(-0.25%)
Aug 09, 2004 17.72 17.95 17.62 17.91 4,881,042 -0.07(-0.37%)
Aug 06, 2004 17.93 18.04 17.86 17.98 2,681,424 -0.08(-0.42%)
Aug 05, 2004 18.20 18.22 18.05 18.05 1,829,083 -0.36(-1.95%)
Aug 04, 2004 18.14 18.41 18.13 18.41 1,239,343 +0.03(+0.17%)
Aug 03, 2004 18.44 18.54 18.33 18.38 1,573,826 -0.13(-0.73%)
Aug 02, 2004 18.49 18.76 18.45 18.52 1,642,147 +0.12(+0.63%)
Jul 30, 2004 18.31 18.48 18.29 18.40 1,675,973 +0.13(+0.69%)
Jul 29, 2004 18.23 18.38 18.09 18.28 1,743,626 +0.00(+0.02%)
Jul 28, 2004 18.22 18.32 18.10 18.27 1,917,210 +0.12(+0.64%)
Jul 27, 2004 18.05 18.15 17.79 18.15 3,744,068 +0.27(+1.48%)
Jul 26, 2004 18.02 18.10 17.83 17.89 1,683,762 -0.18(-1.02%)
Jul 23, 2004 18.15 18.15 18.00 18.07 2,058,525 -0.17(-0.94%)
Jul 22, 2004 17.86 18.24 17.79 18.24 4,123,727 +0.39(+2.19%)
Jul 21, 2004 18.01 18.05 17.83 17.85 1,944,806 -0.08(-0.43%)
Jul 20, 2004 17.99 18.06 17.84 17.93 1,779,011 +0.24(+1.37%)
Jul 19, 2004 17.58 17.82 17.57 17.69 1,834,869 -0.01(-0.08%)
Jul 16, 2004 17.77 17.77 17.68 17.70 1,632,577 +0.04(+0.23%)
Jul 15, 2004 17.88 17.93 17.64 17.66 2,637,806 -0.25(-1.38%)
Jul 14, 2004 18.08 18.13 17.84 17.91 4,594,407 +0.00(+0.03%)
Jul 13, 2004 17.96 17.96 17.83 17.90 4,090,346 -0.20(-1.12%)
Jul 12, 2004 18.09 18.17 17.99 18.10 2,437,072 -0.21(-1.13%)
Jul 09, 2004 18.41 18.41 18.29 18.31 2,139,976 +0.05(+0.30%)
Jul 08, 2004 18.22 18.41 18.22 18.26 2,303,768 -0.02(-0.10%)
Jul 07, 2004 18.16 18.35 18.14 18.28 1,704,459 -0.06(-0.32%)
Jul 06, 2004 18.25 18.34 18.20 18.33 1,425,612 -0.19(-1.04%)
Jul 02, 2004 18.52 18.63 18.44 18.53 2,267,716 +0.17(+0.93%)
Jul 01, 2004 18.48 18.49 18.14 18.36 3,750,522 -0.27(-1.47%)
Jun 30, 2004 18.52 18.65 18.39 18.63 3,214,638 -0.18(-0.98%)
Jun 29, 2004 18.79 18.85 18.69 18.81 2,210,745 -0.17(-0.90%)
Jun 28, 2004 19.00 19.12 18.94 18.99 1,354,843 -0.04(-0.24%)
Jun 25, 2004 18.99 19.13 18.90 19.03 2,530,540 -0.13(-0.68%)
Jun 24, 2004 19.18 19.34 19.09 19.16 2,778,453 -0.14(-0.72%)
Jun 23, 2004 19.15 19.33 19.07 19.30 1,732,722 +0.10(+0.51%)
Jun 22, 2004 19.11 19.20 19.03 19.20 1,962,387 -0.07(-0.35%)
Jun 21, 2004 19.27 19.32 19.14 19.27 2,013,794 -0.01(-0.05%)
Jun 18, 2004 19.18 19.35 19.16 19.28 3,237,337 +0.17(+0.89%)
Jun 17, 2004 18.99 19.18 18.94 19.11 1,500,832 +0.02(+0.09%)
Jun 16, 2004 19.13 19.25 19.03 19.09 1,318,346 +0.24(+1.26%)
Jun 15, 2004 18.77 18.86 18.72 18.85 1,670,855 +0.17(+0.91%)
Jun 14, 2004 18.69 18.79 18.66 18.68 2,191,384 -0.42(-2.21%)
Jun 10, 2004 19.10 19.14 18.97 19.10 1,092,910 -0.11(-0.58%)
Jun 09, 2004 19.22 19.31 19.15 19.21 2,132,632 -0.08(-0.40%)
Jun 08, 2004 19.12 19.29 19.08 19.29 2,712,135 +0.17(+0.89%)
Jun 07, 2004 18.92 19.12 18.85 19.12 1,845,106 +0.08(+0.42%)
Jun 04, 2004 18.91 19.09 18.87 19.04 1,427,615 +0.13(+0.69%)
Jun 03, 2004 18.75 19.06 18.75 18.91 5,603,863 +0.31(+1.67%)
Jun 02, 2004 19.45 19.47 18.43 18.60 9,535,536 -0.62(-3.23%)
Jun 01, 2004 19.00 19.23 18.96 19.22 1,956,600 +0.14(+0.75%)
May 28, 2004 19.10 19.18 19.01 19.07 2,133,745 -0.36(-1.85%)
May 27, 2004 19.25 19.43 19.23 19.43 2,029,595 +0.15(+0.77%)
May 26, 2004 19.19 19.32 19.05 19.29 1,381,326 +0.08(+0.40%)
May 25, 2004 18.95 19.21 18.93 19.21 2,157,780 +0.42(+2.22%)
May 24, 2004 18.82 18.87 18.75 18.79 1,806,384 -0.05(-0.26%)
May 21, 2004 18.93 18.94 18.79 18.84 1,526,647 -0.11(-0.59%)
May 20, 2004 19.01 19.04 18.87 18.95 2,028,259 -0.13(-0.68%)
May 19, 2004 19.21 19.32 19.07 19.08 2,415,930 +0.03(+0.16%)
May 18, 2004 19.10 19.18 18.99 19.05 2,148,655 +0.22(+1.17%)
May 17, 2004 18.86 18.90 18.78 18.83 1,825,745 -0.02(-0.10%)
May 14, 2004 18.75 18.98 18.74 18.85 2,119,502 +0.11(+0.60%)
May 13, 2004 18.77 18.81 18.69 18.74 1,611,658 -0.16(-0.83%)
May 12, 2004 18.91 18.99 18.72 18.90 3,433,398 +0.09(+0.48%)
May 11, 2004 18.74 18.87 18.72 18.81 2,543,892 -0.18(-0.95%)
May 10, 2004 19.17 19.19 18.90 18.99 3,147,207 -0.36(-1.88%)
May 07, 2004 19.20 19.47 19.19 19.35 2,219,869 -0.10(-0.51%)
May 06, 2004 19.36 19.49 19.30 19.45 3,007,450 -0.10(-0.51%)
May 05, 2004 19.32 19.62 19.29 19.55 3,121,615 +0.35(+1.83%)
May 04, 2004 19.13 19.28 19.08 19.20 2,501,387 +0.21(+1.09%)
May 03, 2004 18.87 19.09 18.82 18.99 1,744,739 +0.12(+0.62%)
Apr 30, 2004 19.18 19.18 18.80 18.87 3,247,574 +0.25(+1.33%)
Apr 29, 2004 18.47 18.94 18.47 18.63 4,179,141 +0.34(+1.84%)
Apr 28, 2004 18.29 18.30 18.16 18.29 3,334,144 -0.39(-2.07%)
Apr 27, 2004 18.63 18.77 18.54 18.68 2,623,118 -0.05(-0.29%)
Apr 26, 2004 18.79 18.79 18.68 18.73 2,778,676 -0.19(-1.00%)
Apr 23, 2004 18.76 18.97 18.74 18.92 9,187,256 -0.27(-1.41%)
Apr 22, 2004 18.87 19.19 18.81 19.19 2,792,473 +0.23(+1.21%)
Apr 21, 2004 18.94 19.08 18.88 18.96 2,880,823 +0.29(+1.54%)
Apr 20, 2004 18.83 18.90 18.60 18.67 2,086,121 -0.35(-1.82%)
Apr 19, 2004 18.97 19.10 18.90 19.02 3,422,716 -0.12(-0.61%)
Apr 16, 2004 19.02 19.21 18.96 19.13 3,969,282 -0.04(-0.19%)
Apr 15, 2004 18.63 19.25 18.60 19.17 6,833,860 +0.96(+5.28%)
Apr 14, 2004 18.00 18.27 17.98 18.21 2,451,759 -0.00(-0.02%)
Apr 13, 2004 18.23 18.30 18.18 18.21 2,034,491 -0.21(-1.15%)
Apr 12, 2004 18.39 18.43 18.22 18.42 1,408,254 +0.03(+0.17%)
Apr 08, 2004 18.49 18.50 18.29 18.39 2,132,855 -0.28(-1.52%)
Apr 07, 2004 18.57 18.85 18.56 18.68 5,472,117 +0.41(+2.24%)
Apr 06, 2004 18.31 18.33 18.19 18.27 4,457,988 +0.45(+2.52%)
Apr 05, 2004 17.73 17.82 17.65 17.82 4,035,378 +0.09(+0.53%)
Apr 02, 2004 17.74 17.84 17.68 17.72 5,251,800 -0.25(-1.40%)
Apr 01, 2004 18.01 18.07 17.96 17.97 3,415,149 +0.02(+0.12%)
Mar 31, 2004 17.81 18.02 17.80 17.95 2,793,586 +0.01(+0.05%)
Mar 30, 2004 17.89 17.96 17.86 17.94 2,899,739 -0.02(-0.12%)
Mar 29, 2004 17.79 17.99 17.78 17.96 3,209,742 +0.08(+0.45%)
Mar 26, 2004 17.82 17.94 17.79 17.88 2,584,173 +0.19(+1.07%)
Mar 25, 2004 17.61 17.75 17.58 17.70 3,799,704 -0.19(-1.08%)
Mar 24, 2004 17.75 17.96 17.75 17.89 4,904,855 -0.08(-0.42%)
Mar 23, 2004 17.91 17.97 17.86 17.96 4,255,251 +0.11(+0.63%)
Mar 22, 2004 17.92 17.96 17.83 17.85 2,947,141 +0.04(+0.23%)
Mar 19, 2004 17.78 17.97 17.75 17.81 4,528,979 +0.00(+0.03%)
Mar 18, 2004 17.82 17.87 17.76 17.81 2,465,335 +0.04(+0.23%)
Mar 17, 2004 17.65 17.79 17.62 17.77 4,960,713 -0.24(-1.35%)
Mar 16, 2004 18.01 18.06 17.94 18.01 3,551,346 +0.02(+0.10%)
Mar 15, 2004 17.99 18.13 17.91 17.99 4,237,002 +0.02(+0.10%)
Mar 12, 2004 17.85 18.00 17.73 17.97 3,965,722 +0.23(+1.29%)
Mar 11, 2004 17.97 18.01 17.74 17.74 4,490,924 -0.44(-2.42%)
Mar 10, 2004 18.23 18.31 18.14 18.19 5,219,753 -0.23(-1.27%)
Mar 09, 2004 18.46 18.59 18.37 18.42 6,577,935 -0.43(-2.27%)
Mar 08, 2004 18.89 18.92 18.79 18.85 3,128,291 -0.12(-0.62%)
Mar 05, 2004 18.87 19.04 18.85 18.96 2,825,410 +0.07(+0.36%)
Mar 04, 2004 18.68 18.99 18.67 18.90 5,653,490 +0.04(+0.24%)
Mar 03, 2004 18.69 18.86 18.57 18.85 4,563,251 -0.06(-0.31%)
Mar 02, 2004 18.93 18.99 18.85 18.91 5,437,846 -0.22(-1.13%)
Mar 01, 2004 19.11 19.16 18.99 19.12 3,405,803 -0.03(-0.14%)
Feb 27, 2004 19.02 19.22 19.00 19.15 5,353,502 -0.05(-0.23%)
Feb 26, 2004 19.26 19.26 19.08 19.20 5,311,664 -0.16(-0.84%)
Feb 25, 2004 19.28 19.38 19.23 19.36 4,356,063 +0.00(+0.00%)
Feb 24, 2004 19.21 19.46 19.16 19.36 3,754,305 -0.02(-0.09%)
Feb 23, 2004 19.27 19.45 19.18 19.38 5,108,704 +0.04(+0.23%)
Feb 20, 2004 19.52 19.52 19.14 19.33 5,511,508 -0.11(-0.58%)
Feb 19, 2004 19.46 19.59 19.36 19.44 5,777,002 +0.35(+1.84%)
Feb 18, 2004 19.14 19.18 19.08 19.09 7,655,935 -0.16(-0.84%)
Feb 17, 2004 18.90 19.32 18.90 19.25 6,830,744 +0.15(+0.78%)
Feb 13, 2004 19.07 19.17 18.99 19.11 9,740,721 -0.39(-2.00%)
Feb 12, 2004 19.23 19.52 19.17 19.50 11,590,946 -0.79(-3.90%)
Feb 11, 2004 20.26 20.29 19.92 20.29 5,080,219 -0.03(-0.15%)
Feb 10, 2004 20.18 20.38 20.13 20.32 3,372,421 +0.28(+1.39%)
Feb 09, 2004 20.11 20.20 19.96 20.04 3,173,912 -0.07(-0.36%)
Feb 06, 2004 20.14 20.18 19.96 20.11 2,549,456 -0.09(-0.47%)
Feb 05, 2004 20.31 20.32 20.18 20.21 1,743,181 -0.05(-0.27%)
Feb 04, 2004 19.91 20.28 19.89 20.26 4,531,649 +0.27(+1.35%)
Feb 03, 2004 19.66 20.05 19.66 19.99 2,827,858 +0.41(+2.09%)
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.