Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.51 25.03 24.19 25.03 3,050,431 +0.64(+2.63%)
Aug 30, 2005 24.22 24.46 23.72 24.38 4,064,283 -0.13(-0.53%)
Aug 29, 2005 23.65 24.73 23.51 24.51 5,139,021 +0.01(+0.06%)
Aug 26, 2005 26.74 25.57 24.16 24.50 9,602,466 -2.23(-8.34%)
Aug 25, 2005 26.66 26.94 26.47 26.73 3,773,858 +0.34(+1.28%)
Aug 24, 2005 25.70 26.73 25.65 26.39 3,692,584 +0.68(+2.66%)
Aug 23, 2005 25.94 25.97 25.44 25.70 2,625,473 -0.32(-1.22%)
Aug 22, 2005 25.96 26.28 25.90 26.02 3,505,486 +0.09(+0.36%)
Aug 19, 2005 27.39 27.39 25.63 25.93 6,055,371 -1.46(-5.34%)
Aug 18, 2005 27.69 27.69 27.27 27.39 2,172,916 -0.47(-1.68%)
Aug 17, 2005 27.18 28.03 27.14 27.86 2,298,572 +0.44(+1.60%)
Aug 16, 2005 28.55 28.56 27.41 27.42 2,996,063 -1.28(-4.45%)
Aug 15, 2005 28.78 28.84 28.44 28.70 1,057,679 -0.08(-0.28%)
Aug 12, 2005 28.70 28.83 28.41 28.78 1,206,913 +0.07(+0.25%)
Aug 11, 2005 28.36 28.76 28.34 28.70 1,582,912 +0.43(+1.50%)
Aug 10, 2005 28.29 28.67 28.05 28.28 2,298,572 +0.31(+1.11%)
Aug 09, 2005 27.51 28.01 27.51 27.97 1,710,926 +0.53(+1.94%)
Aug 08, 2005 27.33 27.56 27.30 27.43 1,708,014 +0.11(+0.40%)
Aug 05, 2005 28.12 28.16 27.25 27.33 3,881,623 -0.71(-2.52%)
Aug 04, 2005 27.76 28.81 26.70 28.03 9,247,410 -1.75(-5.88%)
Aug 03, 2005 29.60 30.04 29.41 29.79 1,822,852 +0.30(+1.03%)
Aug 02, 2005 29.70 29.99 29.13 29.48 2,248,365 -0.22(-0.73%)
Aug 01, 2005 29.19 29.76 29.03 29.70 1,875,695 +0.78(+2.69%)
Jul 29, 2005 28.88 29.12 28.64 28.92 1,650,317 +0.04(+0.15%)
Jul 28, 2005 28.52 29.00 28.40 28.88 2,214,246 +0.50(+1.78%)
Jul 27, 2005 27.72 28.45 27.58 28.37 2,292,747 +0.58(+2.10%)
Jul 26, 2005 28.62 28.66 27.62 27.79 2,631,299 -0.80(-2.80%)
Jul 25, 2005 28.78 28.95 28.49 28.59 1,467,380 -0.18(-0.63%)
Jul 22, 2005 28.59 28.91 28.54 28.77 1,202,752 +0.30(+1.06%)
Jul 21, 2005 28.80 28.81 28.23 28.47 2,126,176 -0.34(-1.18%)
Jul 20, 2005 28.65 28.84 28.45 28.80 1,126,193 +0.16(+0.55%)
Jul 19, 2005 28.37 28.83 28.31 28.65 1,309,408 +0.34(+1.20%)
Jul 18, 2005 28.12 28.51 28.04 28.31 2,279,432 +0.36(+1.29%)
Jul 15, 2005 27.40 28.07 27.40 27.95 1,206,497 +0.50(+1.81%)
Jul 14, 2005 28.23 28.29 27.38 27.45 1,708,569 -0.43(-1.55%)
Jul 13, 2005 28.19 28.40 27.88 27.88 1,454,065 -0.23(-0.82%)
Jul 12, 2005 28.04 28.43 28.01 28.11 1,656,004 +0.27(+0.96%)
Jul 11, 2005 27.70 28.08 27.48 27.85 1,879,162 +0.45(+1.66%)
Jul 08, 2005 27.40 27.69 27.08 27.39 2,027,564 -0.01(-0.03%)
Jul 07, 2005 25.92 27.69 25.90 27.40 5,166,483 +1.48(+5.70%)
Jul 06, 2005 26.37 26.37 25.80 25.92 2,607,305 -0.29(-1.10%)
Jul 05, 2005 25.16 26.28 25.16 26.21 1,782,076 +1.15(+4.60%)
Jul 01, 2005 25.00 25.06 24.70 25.06 1,362,111 +0.34(+1.37%)
Jun 30, 2005 25.24 25.45 24.67 24.72 2,117,161 -0.40(-1.61%)
Jun 29, 2005 24.51 25.17 24.41 25.12 2,065,012 +0.64(+2.62%)
Jun 28, 2005 23.90 24.49 23.90 24.48 2,766,386 +0.87(+3.66%)
Jun 27, 2005 23.19 23.71 23.18 23.61 1,582,773 +0.19(+0.83%)
Jun 24, 2005 23.97 23.97 23.22 23.42 3,087,324 -0.55(-2.29%)
Jun 23, 2005 24.41 24.53 23.84 23.97 2,924,220 -0.55(-2.24%)
Jun 22, 2005 24.87 25.16 24.37 24.51 5,575,768 -0.84(-3.30%)
Jun 21, 2005 25.34 25.42 25.16 25.35 1,492,484 +0.09(+0.37%)
Jun 20, 2005 25.34 25.52 25.06 25.26 1,720,358 -0.09(-0.34%)
Jun 17, 2005 25.42 25.59 25.06 25.34 2,588,720 -0.06(-0.23%)
Jun 16, 2005 25.40 25.42 25.15 25.40 1,232,294 +0.06(+0.26%)
Jun 15, 2005 25.40 25.42 25.06 25.34 1,351,987 +0.04(+0.14%)
Jun 14, 2005 24.77 25.34 24.77 25.30 1,620,221 +0.60(+2.42%)
Jun 13, 2005 24.51 24.75 24.26 24.70 2,240,043 +0.26(+1.06%)
Jun 10, 2005 24.69 24.69 24.36 24.44 1,748,235 -0.18(-0.73%)
Jun 09, 2005 24.87 25.00 24.49 24.62 1,982,905 -0.24(-0.96%)
Jun 08, 2005 25.39 25.39 24.80 24.86 2,232,831 -0.40(-1.60%)
Jun 07, 2005 24.98 25.44 24.87 25.26 2,617,845 +0.48(+1.92%)
Jun 06, 2005 24.63 24.84 24.58 24.79 1,175,707 +0.16(+0.64%)
Jun 03, 2005 24.84 25.03 24.48 24.63 1,734,782 -0.12(-0.50%)
Jun 02, 2005 24.77 25.16 24.66 24.75 2,654,738 +0.13(+0.53%)
Jun 01, 2005 24.72 25.02 24.59 24.62 2,768,051 -0.04(-0.18%)
May 31, 2005 24.51 24.80 24.41 24.67 2,233,525 +0.26(+1.06%)
May 27, 2005 23.79 24.77 23.79 24.41 6,979,211 +1.90(+8.42%)
May 26, 2005 22.32 22.67 22.32 22.51 3,214,645 +0.19(+0.87%)
May 25, 2005 22.91 22.93 22.26 22.32 2,460,150 -0.58(-2.52%)
May 24, 2005 23.03 23.03 22.73 22.89 2,458,070 -0.13(-0.56%)
May 23, 2005 22.85 23.35 22.85 23.02 3,530,589 +0.35(+1.56%)
May 20, 2005 22.75 22.76 22.30 22.67 2,220,488 -0.18(-0.79%)
May 19, 2005 22.35 22.86 22.33 22.85 2,898,284 +0.50(+2.23%)
May 18, 2005 21.81 22.35 21.60 22.35 2,653,906 +0.54(+2.48%)
May 17, 2005 21.23 21.88 21.12 21.81 1,646,156 +0.46(+2.16%)
May 16, 2005 20.87 21.36 20.77 21.35 1,694,006 +0.48(+2.32%)
May 13, 2005 20.91 21.01 20.73 20.87 1,729,511 -0.01(-0.03%)
May 12, 2005 20.92 20.98 20.74 20.87 2,449,471 -0.04(-0.21%)
May 11, 2005 21.05 21.05 20.67 20.92 2,530,468 -0.16(-0.75%)
May 10, 2005 21.10 21.44 20.92 21.08 2,042,682 -0.03(-0.14%)
May 09, 2005 20.80 21.10 20.80 21.10 1,658,223 +0.32(+1.53%)
May 06, 2005 21.20 21.27 20.65 20.79 2,463,618 -0.37(-1.74%)
May 05, 2005 20.37 21.41 20.37 21.15 6,946,479 +2.03(+10.63%)
May 04, 2005 18.89 19.16 18.73 19.12 1,278,479 +0.25(+1.34%)
May 03, 2005 18.93 19.06 18.67 18.87 1,698,444 -0.06(-0.30%)
May 02, 2005 18.66 18.96 18.48 18.93 1,753,644 +0.45(+2.42%)
Apr 29, 2005 18.85 18.93 18.05 18.48 3,615,609 -0.23(-1.23%)
Apr 28, 2005 19.18 19.32 18.68 18.71 2,233,941 -0.58(-3.03%)
Apr 27, 2005 19.16 19.46 18.96 19.29 2,590,384 +0.09(+0.49%)
Apr 26, 2005 18.96 19.42 18.80 19.20 2,389,694 +0.26(+1.37%)
Apr 25, 2005 18.78 19.03 18.67 18.94 1,776,390 +0.33(+1.78%)
Apr 22, 2005 19.11 19.11 18.44 18.61 1,597,752 -0.50(-2.60%)
Apr 21, 2005 18.98 19.14 18.63 19.11 2,180,821 +0.53(+2.83%)
Apr 20, 2005 19.22 19.25 18.57 18.58 2,079,713 -0.63(-3.30%)
Apr 19, 2005 19.19 19.32 19.07 19.21 2,315,770 +0.27(+1.41%)
Apr 18, 2005 18.39 19.03 18.38 18.95 4,663,718 +1.06(+5.93%)
Apr 15, 2005 18.21 18.52 17.73 17.89 5,449,834 -1.23(-6.41%)
Apr 14, 2005 19.97 19.97 19.00 19.11 4,586,604 -0.87(-4.33%)
Apr 13, 2005 20.75 20.77 19.91 19.98 2,674,848 -0.71(-3.45%)
Apr 12, 2005 20.60 20.74 20.27 20.69 1,434,510 +0.09(+0.46%)
Apr 11, 2005 20.59 20.70 20.26 20.60 2,440,317 +0.01(+0.03%)
Apr 08, 2005 20.74 20.75 20.38 20.59 1,576,809 -0.15(-0.73%)
Apr 07, 2005 20.58 20.89 20.37 20.74 2,759,036 +0.21(+1.02%)
Apr 06, 2005 20.40 20.64 20.27 20.53 1,718,000 +0.20(+0.99%)
Apr 05, 2005 20.19 20.43 20.13 20.33 2,304,120 +0.14(+0.71%)
Apr 04, 2005 20.30 20.46 19.90 20.19 1,953,641 -0.09(-0.46%)
Apr 01, 2005 20.68 20.71 20.01 20.28 1,679,443 -0.09(-0.46%)
Mar 31, 2005 20.50 20.52 20.25 20.38 1,418,144 -0.12(-0.56%)
Mar 30, 2005 19.91 20.52 19.68 20.49 1,981,241 +0.58(+2.93%)
Mar 29, 2005 20.17 20.38 19.86 19.91 2,243,233 -0.20(-1.00%)
Mar 28, 2005 19.72 20.30 19.54 20.11 2,813,820 +0.62(+3.18%)
Mar 24, 2005 19.54 19.58 19.22 19.49 1,837,970 +0.04(+0.19%)
Mar 23, 2005 19.40 19.54 19.21 19.45 2,420,623 -0.12(-0.59%)
Mar 22, 2005 19.47 19.72 19.43 19.57 2,987,603 +0.10(+0.52%)
Mar 21, 2005 19.79 19.80 19.21 19.47 2,370,832 -0.32(-1.64%)
Mar 18, 2005 19.78 19.82 19.56 19.79 2,755,013 +0.15(+0.77%)
Mar 17, 2005 19.67 19.76 19.48 19.64 2,120,212 -0.03(-0.15%)
Mar 16, 2005 19.72 19.76 19.42 19.67 1,860,300 -0.09(-0.44%)
Mar 15, 2005 19.73 20.04 19.58 19.76 2,313,967 +0.22(+1.11%)
Mar 14, 2005 19.58 19.75 19.26 19.54 2,150,170 -0.04(-0.22%)
Mar 11, 2005 19.64 19.65 19.40 19.58 2,355,159 -0.06(-0.29%)
Mar 10, 2005 19.94 20.02 19.43 19.64 2,884,415 -0.10(-0.51%)
Mar 09, 2005 19.40 19.83 19.33 19.74 3,813,663 -0.27(-1.37%)
Mar 08, 2005 20.29 20.38 19.94 20.02 1,903,849 -0.21(-1.03%)
Mar 07, 2005 20.79 20.81 20.08 20.22 2,920,198 -0.50(-2.40%)
Mar 04, 2005 20.66 20.82 20.38 20.72 3,399,108 +0.14(+0.67%)
Mar 03, 2005 20.91 20.91 20.04 20.58 7,926,212 -0.82(-3.84%)
Mar 02, 2005 21.63 21.81 21.14 21.41 4,628,212 -0.13(-0.60%)
Mar 01, 2005 21.41 21.81 21.38 21.54 2,839,062 +0.30(+1.43%)
Feb 28, 2005 21.28 21.46 20.61 21.23 4,305,056 -0.04(-0.20%)
Feb 25, 2005 21.63 21.63 21.05 21.28 1,905,375 -0.04(-0.20%)
Feb 24, 2005 21.00 21.43 20.80 21.32 3,699,934 +0.42(+2.00%)
Feb 23, 2005 20.58 20.97 20.38 20.90 3,639,603 +0.69(+3.39%)
Feb 22, 2005 20.53 20.84 20.17 20.22 1,843,379 -0.31(-1.51%)
Feb 18, 2005 20.61 20.69 20.50 20.53 1,147,275 -0.08(-0.38%)
Feb 17, 2005 20.69 20.82 20.43 20.61 1,313,985 -0.01(-0.07%)
Feb 16, 2005 20.33 20.71 20.25 20.62 1,842,269 +0.27(+1.35%)
Feb 15, 2005 19.83 20.36 19.76 20.35 2,298,433 +0.59(+2.99%)
Feb 14, 2005 19.96 20.11 19.69 19.76 2,113,971 -0.09(-0.45%)
Feb 11, 2005 19.50 19.90 19.49 19.85 2,038,244 +0.35(+1.79%)
Feb 10, 2005 19.17 19.52 19.07 19.50 1,468,074 +0.33(+1.71%)
Feb 09, 2005 19.55 19.81 19.14 19.17 1,346,855 -0.37(-1.92%)
Feb 08, 2005 19.11 19.60 19.02 19.54 1,422,582 +0.45(+2.38%)
Feb 07, 2005 18.96 19.18 18.95 19.09 1,256,843 +0.31(+1.63%)
Feb 04, 2005 18.74 19.00 18.72 18.78 1,316,481 +0.07(+0.39%)
Feb 03, 2005 18.79 18.94 18.66 18.71 3,358,054 -0.43(-2.26%)
Feb 02, 2005 19.20 19.45 18.89 19.14 1,351,155 -0.05(-0.28%)
Feb 01, 2005 18.99 19.26 18.99 19.20 1,020,925 +0.21(+1.08%)
Jan 31, 2005 18.41 19.05 18.41 18.99 1,347,826 +0.70(+3.80%)
Jan 28, 2005 18.15 18.36 17.99 18.30 1,095,819 +0.18(+1.02%)
Jan 27, 2005 18.08 18.38 18.04 18.11 772,108 -0.04(-0.22%)
Jan 26, 2005 18.13 18.24 17.88 18.15 1,049,773 +0.09(+0.50%)
Jan 25, 2005 17.98 18.21 17.95 18.06 1,412,735 +0.13(+0.74%)
Jan 24, 2005 18.38 18.61 17.89 17.93 1,598,307 -0.44(-2.41%)
Jan 21, 2005 18.75 18.89 18.37 18.37 1,047,415 -0.26(-1.37%)
Jan 20, 2005 18.66 18.88 18.59 18.63 1,224,805 -0.28(-1.49%)
Jan 19, 2005 19.18 19.29 18.87 18.91 1,513,149 -0.08(-0.40%)
Jan 18, 2005 18.66 18.98 18.57 18.98 1,411,348 +0.35(+1.88%)
Jan 14, 2005 18.37 18.75 18.21 18.63 1,449,072 +0.43(+2.36%)
Jan 13, 2005 17.92 18.41 17.86 18.21 1,827,568 +0.40(+2.23%)
Jan 12, 2005 17.92 17.94 17.59 17.81 1,672,231 -0.10(-0.56%)
Jan 11, 2005 18.26 18.33 17.77 17.91 1,836,860 -0.35(-1.91%)
Jan 10, 2005 17.82 18.36 17.77 18.26 2,234,634 +0.44(+2.47%)
Jan 07, 2005 17.88 18.03 17.68 17.82 2,354,604 +0.16(+0.92%)
Jan 06, 2005 17.16 18.00 17.12 17.66 6,195,452 +1.68(+10.54%)
Jan 05, 2005 15.75 16.00 15.70 15.97 1,034,655 +0.15(+0.93%)
Jan 04, 2005 16.11 16.19 15.77 15.83 1,034,517 -0.30(-1.88%)
Jan 03, 2005 16.46 16.58 15.93 16.13 1,853,365 -0.28(-1.74%)
Dec 31, 2004 16.55 16.60 16.36 16.41 1,021,341 -0.08(-0.48%)
Dec 30, 2004 16.55 16.72 16.40 16.49 857,959 -0.09(-0.54%)
Dec 29, 2004 16.67 16.85 16.57 16.58 801,372 -0.09(-0.54%)
Dec 28, 2004 16.49 16.68 16.42 16.67 725,368 +0.25(+1.51%)
Dec 27, 2004 16.53 16.72 16.35 16.42 709,696 -0.02(-0.11%)
Dec 23, 2004 16.44 16.58 16.35 16.44 761,012 -0.07(-0.41%)
Dec 22, 2004 16.16 16.51 16.08 16.51 1,175,568 +0.44(+2.74%)
Dec 21, 2004 16.03 16.19 15.97 16.07 1,311,627 +0.19(+1.20%)
Dec 20, 2004 16.28 16.32 15.88 15.88 1,602,745 -0.40(-2.44%)
Dec 17, 2004 16.19 16.31 16.05 16.28 2,555,988 +0.08(+0.47%)
Dec 16, 2004 15.92 16.22 15.85 16.20 1,934,501 +0.36(+2.25%)
Dec 15, 2004 15.86 15.98 15.69 15.84 959,067 -0.02(-0.11%)
Dec 14, 2004 15.57 15.99 15.57 15.86 975,710 +0.25(+1.62%)
Dec 13, 2004 15.95 15.95 15.57 15.61 1,284,166 -0.30(-1.88%)
Dec 10, 2004 15.86 16.03 15.75 15.91 1,226,746 +0.03(+0.20%)
Dec 09, 2004 15.46 15.89 15.43 15.88 1,814,531 +0.31(+1.99%)
Dec 08, 2004 15.55 15.74 15.54 15.57 944,782 +0.01(+0.09%)
Dec 07, 2004 15.66 15.75 15.48 15.55 1,094,710 +0.05(+0.30%)
Dec 06, 2004 15.65 15.65 15.33 15.51 1,319,255 -0.14(-0.90%)
Dec 03, 2004 15.68 15.82 15.55 15.65 1,255,040 -0.18(-1.16%)
Dec 02, 2004 15.74 16.21 15.52 15.83 2,434,353 +0.09(+0.57%)
Dec 01, 2004 14.96 15.97 14.96 15.74 8,752,273 +1.82(+13.11%)
Nov 30, 2004 14.42 14.42 13.59 13.92 4,255,819 -0.50(-3.50%)
Nov 29, 2004 14.74 14.82 14.34 14.42 1,421,195 -0.14(-0.99%)
Nov 26, 2004 14.60 14.65 14.52 14.56 299,439 +0.04(+0.25%)
Nov 24, 2004 14.65 14.66 14.37 14.53 862,952 -0.05(-0.32%)
Nov 23, 2004 14.33 14.74 14.33 14.58 1,442,831 +0.32(+2.28%)
Nov 22, 2004 14.24 14.36 14.16 14.25 2,509,664 -0.17(-1.15%)
Nov 19, 2004 14.53 14.53 14.12 14.42 2,901,752 -0.47(-3.17%)
Nov 18, 2004 15.11 15.13 14.87 14.89 1,448,934 -0.23(-1.53%)
Nov 17, 2004 15.42 15.56 15.08 15.12 790,138 -0.21(-1.39%)
Nov 16, 2004 15.65 15.65 15.22 15.33 620,377 -0.32(-2.03%)
Nov 15, 2004 15.44 15.71 15.44 15.65 911,218 +0.21(+1.35%)
Nov 12, 2004 15.10 15.46 15.10 15.44 1,126,748 +0.35(+2.34%)
Nov 11, 2004 15.13 15.14 14.90 15.09 718,156 -0.01(-0.07%)
Nov 10, 2004 15.07 15.27 15.04 15.10 963,922 +0.03(+0.19%)
Nov 09, 2004 15.09 15.16 14.91 15.07 835,075 -0.02(-0.12%)
Nov 08, 2004 15.16 15.30 15.08 15.09 806,227 -0.10(-0.69%)
Nov 05, 2004 15.48 15.62 15.16 15.19 2,351,137 -0.23(-1.47%)
Nov 04, 2004 14.96 15.49 14.82 15.42 2,851,128 +0.54(+3.63%)
Nov 03, 2004 15.11 15.14 14.74 14.88 2,104,678 +0.07(+0.46%)
Nov 02, 2004 14.69 15.01 14.69 14.81 2,208,005 +0.12(+0.79%)
Nov 01, 2004 14.43 14.72 14.36 14.69 1,640,193 +0.26(+1.82%)
Oct 29, 2004 14.51 14.53 14.29 14.43 1,922,018 -0.08(-0.55%)
Oct 28, 2004 14.06 14.51 14.03 14.51 2,998,144 +0.45(+3.23%)
Oct 27, 2004 13.72 14.10 13.67 14.06 1,633,258 +0.36(+2.66%)
Oct 26, 2004 13.47 13.75 13.44 13.69 997,763 +0.21(+1.58%)
Oct 25, 2004 13.34 13.52 13.27 13.48 1,108,857 +0.01(+0.11%)
Oct 22, 2004 13.67 13.79 13.39 13.46 1,036,597 -0.25(-1.81%)
Oct 21, 2004 13.59 13.75 13.57 13.71 1,518,558 +0.09(+0.64%)
Oct 20, 2004 13.81 13.83 13.61 13.63 1,605,242 -0.11(-0.79%)
Oct 19, 2004 13.77 13.83 13.65 13.74 1,849,065 +0.08(+0.58%)
Oct 18, 2004 13.35 13.68 13.30 13.66 1,628,681 +0.31(+2.32%)
Oct 15, 2004 13.16 13.41 13.09 13.35 1,875,001 +0.25(+1.87%)
Oct 14, 2004 13.00 13.12 12.88 13.10 1,539,362 +0.14(+1.08%)
Oct 13, 2004 13.23 13.32 12.90 12.96 2,261,957 -0.18(-1.40%)
Oct 12, 2004 13.34 13.34 13.09 13.14 1,800,523 -0.19(-1.46%)
Oct 11, 2004 13.41 13.44 13.25 13.34 1,358,505 -0.08(-0.59%)
Oct 08, 2004 13.68 13.79 13.32 13.42 2,123,957 -0.26(-1.92%)
Oct 07, 2004 13.88 13.88 13.61 13.68 6,040,670 +0.81(+6.30%)
Oct 06, 2004 12.71 12.87 12.64 12.87 1,300,670 +0.09(+0.68%)
Oct 05, 2004 12.76 12.94 12.69 12.78 1,701,634 -0.01(-0.11%)
Oct 04, 2004 12.65 13.08 12.65 12.80 2,531,439 +0.32(+2.60%)
Oct 01, 2004 12.38 12.57 12.35 12.47 2,507,722 +0.14(+1.17%)
Sep 30, 2004 12.59 12.59 12.27 12.33 2,339,764 -0.26(-2.03%)
Sep 29, 2004 12.43 12.66 12.42 12.59 1,494,703 +0.18(+1.48%)
Sep 28, 2004 12.62 12.70 12.29 12.40 3,110,624 -0.08(-0.64%)
Sep 27, 2004 12.71 12.91 12.42 12.48 3,193,147 -0.53(-4.10%)
Sep 24, 2004 13.03 13.16 12.91 13.01 1,278,063 -0.09(-0.66%)
Sep 23, 2004 13.12 13.21 12.94 13.10 1,290,129 +0.01(+0.05%)
Sep 22, 2004 13.16 13.25 13.04 13.09 1,395,537 -0.29(-2.18%)
Sep 21, 2004 13.34 13.44 13.28 13.39 1,041,035 +0.07(+0.51%)
Sep 20, 2004 13.18 13.41 13.14 13.32 1,431,736 +0.01(+0.11%)
Sep 17, 2004 13.61 13.63 13.28 13.30 1,571,817 -0.35(-2.54%)
Sep 16, 2004 13.33 13.79 13.33 13.65 2,055,581 +0.34(+2.52%)
Sep 15, 2004 13.63 13.63 13.31 13.31 2,424,229 -0.35(-2.53%)
Sep 14, 2004 13.70 13.75 13.46 13.66 2,292,747 -0.01(-0.08%)
Sep 13, 2004 13.58 13.80 13.48 13.67 5,865,777 +0.66(+5.07%)
Sep 10, 2004 12.31 13.01 12.29 13.01 6,909,032 +0.79(+6.43%)
Sep 09, 2004 12.94 12.94 12.19 12.22 10,713,958 -1.03(-7.75%)
Sep 08, 2004 13.32 13.47 13.05 13.25 2,625,335 -0.14(-1.02%)
Sep 07, 2004 13.93 13.97 13.18 13.39 5,157,745 -0.54(-3.86%)
Sep 03, 2004 13.78 13.97 13.70 13.93 2,025,484 +0.15(+1.07%)
Sep 02, 2004 13.84 14.11 13.54 13.78 8,930,633 -1.03(-6.96%)
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.