Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.72 16.88 16.11 16.55 1,468,690 +0.01(+0.04%)
Apr 28, 2005 16.80 16.83 16.50 16.54 762,701 -0.26(-1.55%)
Apr 27, 2005 16.33 16.91 16.30 16.80 1,895,474 +0.38(+2.31%)
Apr 26, 2005 16.37 16.72 16.06 16.42 1,688,607 -0.10(-0.60%)
Apr 25, 2005 16.52 16.77 16.37 16.52 1,711,646 -0.06(-0.34%)
Apr 22, 2005 16.98 16.98 16.28 16.58 3,556,210 -0.39(-2.30%)
Apr 21, 2005 17.16 17.44 16.97 16.97 1,314,829 -0.09(-0.55%)
Apr 20, 2005 17.52 17.65 16.98 17.06 813,934 -0.35(-2.00%)
Apr 19, 2005 17.45 17.50 17.29 17.41 1,488,507 +0.09(+0.50%)
Apr 18, 2005 17.29 17.45 17.13 17.32 1,876,463 +0.04(+0.22%)
Apr 15, 2005 17.57 17.69 17.22 17.29 2,013,408 -0.42(-2.35%)
Apr 14, 2005 17.71 18.01 17.65 17.70 2,052,719 -0.02(-0.11%)
Apr 13, 2005 17.76 17.88 17.63 17.72 1,368,640 -0.08(-0.45%)
Apr 12, 2005 17.40 17.98 17.30 17.80 1,151,623 +0.47(+2.69%)
Apr 11, 2005 17.43 17.53 17.26 17.34 919,301 -0.05(-0.29%)
Apr 08, 2005 17.78 17.78 17.14 17.39 2,718,753 -0.49(-2.74%)
Apr 07, 2005 17.89 18.06 17.64 17.88 663,134 -0.11(-0.62%)
Apr 06, 2005 18.06 18.14 17.96 17.99 1,685,224 -0.12(-0.69%)
Apr 05, 2005 18.00 18.28 18.00 18.11 1,494,791 +0.11(+0.62%)
Apr 04, 2005 17.84 18.08 17.78 18.00 606,745 +0.18(+1.01%)
Apr 01, 2005 18.23 18.27 17.78 17.82 753,678 -0.37(-2.01%)
Mar 31, 2005 18.04 18.40 17.97 18.19 1,535,068 +0.14(+0.79%)
Mar 30, 2005 17.55 18.17 17.44 18.04 1,312,251 +0.42(+2.39%)
Mar 29, 2005 17.63 17.93 17.57 17.62 823,762 -0.02(-0.14%)
Mar 28, 2005 17.48 17.76 17.48 17.65 544,556 +0.22(+1.28%)
Mar 24, 2005 17.39 17.61 17.12 17.42 915,595 -0.04(-0.25%)
Mar 23, 2005 17.57 17.62 17.33 17.47 530,861 -0.18(-1.02%)
Mar 22, 2005 17.80 18.00 17.60 17.65 841,806 -0.16(-0.87%)
Mar 21, 2005 17.73 17.85 17.53 17.80 477,372 -0.06(-0.35%)
Mar 18, 2005 18.28 18.34 17.66 17.86 1,365,901 -0.32(-1.77%)
Mar 17, 2005 18.20 18.27 18.06 18.19 859,690 -0.06(-0.34%)
Mar 16, 2005 18.37 18.38 18.23 18.25 1,310,479 -0.11(-0.61%)
Mar 15, 2005 18.09 18.59 18.09 18.36 2,071,086 +0.32(+1.75%)
Mar 14, 2005 17.97 18.13 17.88 18.04 1,105,707 +0.20(+1.11%)
Mar 11, 2005 17.63 17.91 17.59 17.84 649,600 +0.18(+1.02%)
Mar 10, 2005 17.63 17.75 17.49 17.66 550,034 -0.03(-0.18%)
Mar 09, 2005 17.78 17.88 17.65 17.70 903,834 -0.14(-0.77%)
Mar 08, 2005 17.84 17.99 17.74 17.83 1,001,629 -0.01(-0.07%)
Mar 07, 2005 17.84 17.91 17.66 17.84 894,006 +0.01(+0.03%)
Mar 04, 2005 17.83 17.91 17.58 17.84 1,595,807 +0.04(+0.21%)
Mar 03, 2005 17.97 18.16 17.56 17.80 2,170,169 -0.17(-0.93%)
Mar 02, 2005 17.30 18.02 17.26 17.97 5,668,219 +0.73(+4.25%)
Mar 01, 2005 16.91 17.29 16.83 17.24 1,552,468 +0.29(+1.72%)
Feb 28, 2005 16.91 17.19 16.81 16.94 1,586,624 +0.03(+0.18%)
Feb 25, 2005 16.67 16.91 16.59 16.91 959,256 +0.25(+1.49%)
Feb 24, 2005 16.31 16.67 16.24 16.67 1,374,601 +0.32(+1.98%)
Feb 23, 2005 16.50 16.71 16.31 16.34 993,412 -0.16(-0.98%)
Feb 22, 2005 16.29 16.81 16.28 16.50 1,242,168 +0.12(+0.72%)
Feb 18, 2005 16.51 16.57 16.34 16.39 525,222 -0.14(-0.83%)
Feb 17, 2005 16.58 16.79 16.49 16.52 587,250 -0.09(-0.52%)
Feb 16, 2005 16.60 16.63 16.47 16.61 676,828 +0.00(+0.00%)
Feb 15, 2005 16.71 16.76 16.51 16.61 612,384 -0.07(-0.45%)
Feb 14, 2005 16.81 16.91 16.59 16.68 648,150 -0.20(-1.18%)
Feb 11, 2005 16.75 16.91 16.71 16.88 887,723 +0.13(+0.78%)
Feb 10, 2005 16.76 16.81 16.54 16.75 956,679 +0.13(+0.78%)
Feb 09, 2005 16.88 16.94 16.58 16.62 862,751 -0.29(-1.69%)
Feb 08, 2005 16.81 16.91 16.68 16.91 928,323 +0.09(+0.55%)
Feb 07, 2005 17.01 17.03 16.77 16.81 808,295 -0.13(-0.77%)
Feb 04, 2005 16.98 17.04 16.85 16.94 912,212 +0.03(+0.18%)
Feb 03, 2005 16.76 17.02 16.63 16.91 1,176,918 -0.08(-0.47%)
Feb 02, 2005 16.90 17.04 16.83 16.99 841,001 +0.09(+0.55%)
Feb 01, 2005 16.86 16.99 16.64 16.90 1,042,068 +0.19(+1.15%)
Jan 31, 2005 16.32 16.71 16.32 16.71 1,031,273 +0.47(+2.91%)
Jan 28, 2005 16.34 16.46 16.22 16.24 605,939 -0.19(-1.13%)
Jan 27, 2005 16.11 16.45 16.08 16.42 573,878 +0.24(+1.46%)
Jan 26, 2005 16.27 16.27 16.01 16.19 508,467 +0.04(+0.27%)
Jan 25, 2005 16.08 16.29 16.08 16.14 629,623 +0.12(+0.77%)
Jan 24, 2005 16.15 16.24 15.98 16.02 683,595 -0.11(-0.65%)
Jan 21, 2005 16.13 16.20 16.08 16.13 788,640 -0.02(-0.12%)
Jan 20, 2005 16.14 16.32 16.01 16.14 726,289 +0.01(+0.04%)
Jan 19, 2005 16.36 16.37 16.10 16.14 796,051 -0.22(-1.33%)
Jan 18, 2005 16.21 16.45 16.15 16.36 993,573 +0.02(+0.11%)
Jan 14, 2005 16.11 16.39 16.01 16.34 1,179,012 +0.21(+1.31%)
Jan 13, 2005 16.08 16.22 16.04 16.13 687,945 -0.08(-0.50%)
Jan 12, 2005 16.19 16.22 16.04 16.21 561,150 +0.06(+0.35%)
Jan 11, 2005 16.14 16.20 16.04 16.15 1,128,423 +0.01(+0.08%)
Jan 10, 2005 16.24 16.38 16.04 16.14 1,396,029 -0.09(-0.57%)
Jan 07, 2005 16.24 16.35 16.01 16.23 1,094,429 -0.04(-0.23%)
Jan 06, 2005 16.13 16.32 16.09 16.27 1,083,312 +0.14(+0.85%)
Jan 05, 2005 16.14 16.22 16.06 16.13 971,823 -0.01(-0.08%)
Jan 04, 2005 16.39 16.44 15.99 16.14 1,363,646 -0.32(-1.96%)
Jan 03, 2005 16.88 16.90 16.37 16.47 1,564,391 -0.25(-1.48%)
Dec 31, 2004 16.71 16.81 16.61 16.72 585,317 +0.00(+0.00%)
Dec 30, 2004 16.71 16.90 16.60 16.72 606,584 -0.15(-0.88%)
Dec 29, 2004 16.51 16.89 16.51 16.86 608,839 +0.27(+1.61%)
Dec 28, 2004 16.32 16.60 16.32 16.60 686,334 +0.16(+0.98%)
Dec 27, 2004 16.57 16.68 16.36 16.44 470,445 -0.10(-0.60%)
Dec 23, 2004 16.75 16.85 16.46 16.54 812,484 -0.16(-0.97%)
Dec 22, 2004 16.54 16.70 16.48 16.70 1,190,773 +0.16(+0.94%)
Dec 21, 2004 16.27 16.54 16.20 16.54 826,823 +0.22(+1.33%)
Dec 20, 2004 16.45 16.48 16.17 16.32 1,234,273 -0.27(-1.65%)
Dec 17, 2004 16.32 16.72 16.31 16.60 1,875,174 +0.12(+0.72%)
Dec 16, 2004 16.92 16.92 16.39 16.48 1,267,785 -0.30(-1.78%)
Dec 15, 2004 16.60 16.78 16.51 16.78 1,183,040 +0.18(+1.08%)
Dec 14, 2004 16.17 16.60 16.11 16.60 1,994,397 +0.29(+1.75%)
Dec 13, 2004 16.44 16.57 16.18 16.31 993,412 -0.13(-0.79%)
Dec 10, 2004 16.88 16.88 16.24 16.44 1,153,396 -0.09(-0.53%)
Dec 09, 2004 16.51 16.54 16.31 16.53 1,247,646 -0.14(-0.82%)
Dec 08, 2004 16.59 16.72 16.57 16.67 1,664,119 +0.10(+0.60%)
Dec 07, 2004 16.63 16.76 16.49 16.57 1,487,218 -0.04(-0.26%)
Dec 06, 2004 16.70 16.70 16.42 16.61 996,312 -0.18(-1.07%)
Dec 03, 2004 16.76 16.88 16.69 16.79 1,912,391 +0.02(+0.15%)
Dec 02, 2004 16.79 16.88 16.46 16.76 2,181,769 +0.00(+0.00%)
Dec 01, 2004 16.13 16.88 16.13 16.76 2,626,275 +0.64(+3.96%)
Nov 30, 2004 16.39 16.47 15.78 16.13 2,454,209 -0.30(-1.81%)
Nov 29, 2004 16.42 16.54 16.31 16.42 1,683,613 +0.01(+0.04%)
Nov 26, 2004 16.32 16.58 16.26 16.42 576,617 +0.07(+0.46%)
Nov 24, 2004 16.14 16.36 16.07 16.34 1,824,263 +0.38(+2.37%)
Nov 23, 2004 15.64 16.13 15.61 15.96 2,019,208 +0.45(+2.92%)
Nov 22, 2004 15.00 15.58 15.00 15.51 2,179,192 +0.48(+3.22%)
Nov 19, 2004 15.11 15.18 14.90 15.03 1,413,752 +0.13(+0.88%)
Nov 18, 2004 15.22 15.22 14.81 14.90 1,090,240 -0.07(-0.50%)
Nov 17, 2004 15.08 15.31 14.83 14.97 1,457,252 -0.09(-0.58%)
Nov 16, 2004 15.14 15.18 14.97 15.06 1,727,113 -0.12(-0.78%)
Nov 15, 2004 14.90 15.24 14.90 15.18 1,722,441 +0.30(+2.00%)
Nov 12, 2004 14.78 14.88 14.70 14.88 1,077,190 +0.12(+0.84%)
Nov 11, 2004 14.93 14.93 14.68 14.75 1,513,802 -0.11(-0.75%)
Nov 10, 2004 14.77 14.98 14.75 14.87 3,037,270 +0.11(+0.71%)
Nov 09, 2004 14.90 14.90 14.67 14.76 1,904,980 -0.11(-0.71%)
Nov 08, 2004 15.08 15.10 14.85 14.87 1,869,697 -0.16(-1.07%)
Nov 05, 2004 14.93 15.16 14.77 15.03 2,363,986 +0.24(+1.64%)
Nov 04, 2004 14.12 15.01 14.12 14.78 5,355,663 -0.39(-2.58%)
Nov 03, 2004 15.46 15.46 14.98 15.18 1,178,368 +0.11(+0.74%)
Nov 02, 2004 15.00 15.18 14.90 15.06 2,194,658 +0.07(+0.50%)
Nov 01, 2004 14.92 15.05 14.83 14.99 816,673 -0.16(-1.02%)
Oct 29, 2004 15.25 15.39 15.00 15.14 1,260,051 -0.02(-0.16%)
Oct 28, 2004 15.02 15.30 15.02 15.17 747,878 +0.15(+0.99%)
Oct 27, 2004 14.78 15.02 14.68 15.02 1,440,335 +0.34(+2.28%)
Oct 26, 2004 14.53 14.80 14.38 14.69 1,542,157 +0.13(+0.90%)
Oct 25, 2004 14.40 14.65 14.18 14.56 956,195 -0.06(-0.38%)
Oct 22, 2004 14.65 14.77 14.52 14.61 943,145 -0.11(-0.72%)
Oct 21, 2004 14.49 14.72 14.29 14.72 1,180,462 +0.27(+1.89%)
Oct 20, 2004 14.47 14.62 14.38 14.44 718,556 -0.12(-0.81%)
Oct 19, 2004 14.65 14.78 14.47 14.56 652,984 -0.06(-0.42%)
Oct 18, 2004 14.21 14.65 14.18 14.62 762,056 +0.29(+2.04%)
Oct 15, 2004 14.34 14.45 14.19 14.33 473,667 +0.02(+0.17%)
Oct 14, 2004 14.41 14.43 14.15 14.31 732,895 -0.05(-0.35%)
Oct 13, 2004 14.71 14.87 14.16 14.36 1,863,574 -0.37(-2.49%)
Oct 12, 2004 14.77 14.87 14.65 14.72 1,609,663 -0.17(-1.17%)
Oct 11, 2004 14.88 15.01 14.83 14.90 717,751 -0.02(-0.13%)
Oct 08, 2004 14.83 15.01 14.82 14.92 1,419,713 -0.02(-0.17%)
Oct 07, 2004 15.11 15.14 14.82 14.94 1,363,968 -0.08(-0.54%)
Oct 06, 2004 14.94 15.05 14.84 15.02 1,496,402 +0.13(+0.88%)
Oct 05, 2004 15.04 15.10 14.72 14.89 786,223 -0.12(-0.79%)
Oct 04, 2004 14.98 15.32 14.90 15.01 1,328,685 +0.05(+0.33%)
Oct 01, 2004 14.70 15.05 14.67 14.96 1,407,790 +0.25(+1.69%)
Sep 30, 2004 14.59 14.78 14.47 14.71 1,333,196 +0.06(+0.42%)
Sep 29, 2004 14.21 14.72 14.10 14.65 1,128,423 +0.48(+3.37%)
Sep 28, 2004 14.27 14.31 14.11 14.17 1,535,713 -0.10(-0.70%)
Sep 27, 2004 14.43 14.43 14.18 14.27 715,495 -0.27(-1.88%)
Sep 24, 2004 14.74 14.80 14.47 14.54 914,467 -0.08(-0.55%)
Sep 23, 2004 14.69 14.80 14.51 14.62 1,026,762 -0.12(-0.84%)
Sep 22, 2004 14.74 14.85 14.58 14.75 1,110,218 -0.19(-1.29%)
Sep 21, 2004 14.57 14.94 14.57 14.94 1,694,569 +0.52(+3.57%)
Sep 20, 2004 14.71 14.72 14.39 14.42 1,216,229 -0.29(-1.94%)
Sep 17, 2004 14.67 14.71 14.49 14.71 1,318,535 +0.07(+0.51%)
Sep 16, 2004 14.46 14.87 14.46 14.64 1,014,840 +0.16(+1.07%)
Sep 15, 2004 14.42 14.56 14.38 14.48 537,467 +0.00(+0.00%)
Sep 14, 2004 14.59 14.59 14.20 14.48 632,845 -0.19(-1.27%)
Sep 13, 2004 14.36 14.70 14.33 14.67 1,224,123 +0.29(+2.03%)
Sep 10, 2004 13.97 14.43 13.95 14.38 969,890 +0.42(+3.03%)
Sep 09, 2004 13.98 14.06 13.59 13.95 1,241,846 -0.13(-0.93%)
Sep 08, 2004 14.04 14.34 14.03 14.08 723,067 -0.06(-0.40%)
Sep 07, 2004 14.24 14.43 14.09 14.14 1,480,452 -0.11(-0.74%)
Sep 03, 2004 14.23 14.38 14.16 14.24 1,242,168 +0.02(+0.13%)
Sep 02, 2004 13.93 14.27 13.93 14.23 1,719,057 +0.25(+1.78%)
Sep 01, 2004 13.94 14.18 13.72 13.98 1,249,579 +0.09(+0.67%)
Aug 31, 2004 13.96 14.09 13.69 13.88 999,856 -0.07(-0.53%)
Aug 30, 2004 14.22 14.26 13.89 13.96 1,681,519 -0.25(-1.79%)
Aug 27, 2004 14.03 14.24 13.86 14.21 1,146,790 +0.29(+2.05%)
Aug 26, 2004 14.04 14.19 13.92 13.93 1,257,796 -0.17(-1.23%)
Aug 25, 2004 14.02 14.12 13.81 14.10 1,067,684 +0.17(+1.25%)
Aug 24, 2004 13.83 14.06 13.77 13.93 1,222,835 +0.20(+1.49%)
Aug 23, 2004 13.70 13.96 13.59 13.72 2,103,308 +0.10(+0.73%)
Aug 20, 2004 13.72 14.08 13.34 13.62 3,271,849 -0.09(-0.68%)
Aug 19, 2004 13.59 13.81 13.50 13.72 2,802,209 +0.12(+0.91%)
Aug 18, 2004 13.30 13.65 13.28 13.59 2,168,075 +0.23(+1.72%)
Aug 17, 2004 13.07 13.38 13.06 13.36 2,515,592 +0.52(+4.06%)
Aug 16, 2004 12.44 12.96 12.44 12.84 2,025,330 +0.38(+3.09%)
Aug 13, 2004 12.58 12.69 12.40 12.46 1,692,796 -0.12(-0.99%)
Aug 12, 2004 12.77 12.92 12.53 12.58 2,735,187 -0.27(-2.08%)
Aug 11, 2004 12.85 13.00 12.69 12.85 2,254,269 -0.19(-1.43%)
Aug 10, 2004 12.76 13.03 12.73 13.03 1,381,851 +0.31(+2.44%)
Aug 09, 2004 12.85 13.03 12.62 12.72 1,886,291 -0.01(-0.05%)
Aug 06, 2004 13.03 13.04 12.67 12.73 1,999,552 -0.30(-2.33%)
Aug 05, 2004 13.52 13.52 12.85 13.03 4,459,884 -0.48(-3.58%)
Aug 04, 2004 13.41 13.69 13.25 13.52 1,799,291 +0.16(+1.16%)
Aug 03, 2004 13.78 13.84 13.36 13.36 2,088,325 -0.42(-3.02%)
Aug 02, 2004 13.87 14.00 13.71 13.78 4,161,666 -0.19(-1.33%)
Jul 30, 2004 14.40 14.52 13.59 13.97 27,164,820 +0.71(+5.34%)
Jul 29, 2004 13.06 13.44 12.67 13.26 1,077,834 +0.26(+2.01%)
Jul 28, 2004 13.05 13.16 12.84 13.00 1,094,912 -0.10(-0.76%)
Jul 27, 2004 12.59 13.26 12.59 13.10 2,585,514 +0.50(+3.94%)
Jul 26, 2004 12.89 12.99 12.54 12.60 1,834,574 -0.35(-2.73%)
Jul 23, 2004 12.84 13.12 12.74 12.95 1,573,252 +0.09(+0.68%)
Jul 22, 2004 12.81 12.87 12.40 12.87 2,542,981 +0.05(+0.39%)
Jul 21, 2004 12.88 13.29 12.75 12.82 8,642,656 -0.79(-5.79%)
Jul 20, 2004 13.38 13.61 13.38 13.61 1,844,563 +0.16(+1.20%)
Jul 19, 2004 13.66 13.67 13.33 13.44 1,437,918 -0.07(-0.51%)
Jul 16, 2004 13.82 13.92 13.49 13.51 1,881,458 -0.30(-2.16%)
Jul 15, 2004 13.75 13.86 13.70 13.81 778,651 +0.04(+0.32%)
Jul 14, 2004 14.03 14.07 13.66 13.77 972,951 -0.27(-1.90%)
Jul 13, 2004 13.18 14.20 13.18 14.03 575,167 -0.19(-1.31%)
Jul 12, 2004 14.00 14.29 13.95 14.22 1,442,752 +0.19(+1.37%)
Jul 09, 2004 13.90 14.09 13.85 14.03 649,439 +0.19(+1.39%)
Jul 08, 2004 14.22 14.24 13.77 13.84 1,768,841 -0.51(-3.55%)
Jul 07, 2004 14.29 14.51 14.29 14.34 733,378 -0.11(-0.73%)
Jul 06, 2004 14.31 14.53 13.84 14.45 2,175,969 -0.09(-0.64%)
Jul 02, 2004 14.86 14.87 14.50 14.54 842,451 -0.39(-2.62%)
Jul 01, 2004 15.05 15.09 14.91 14.93 708,245 -0.17(-1.15%)
Jun 30, 2004 14.87 15.11 14.83 15.11 1,464,824 +0.32(+2.18%)
Jun 29, 2004 15.44 15.46 14.71 14.78 1,832,158 -0.73(-4.68%)
Jun 28, 2004 15.25 15.54 15.11 15.51 1,685,546 +0.19(+1.22%)
Jun 25, 2004 14.74 15.53 14.74 15.32 4,323,261 +0.58(+3.96%)
Jun 24, 2004 14.68 15.06 14.57 14.74 1,672,335 +0.09(+0.64%)
Jun 23, 2004 14.37 14.78 14.10 14.65 2,711,987 +0.37(+2.61%)
Jun 22, 2004 14.43 14.61 14.26 14.28 1,637,374 -0.24(-1.63%)
Jun 21, 2004 14.89 14.90 14.42 14.51 1,038,201 -0.32(-2.14%)
Jun 18, 2004 14.74 15.03 14.70 14.83 740,306 +0.02(+0.17%)
Jun 17, 2004 14.69 14.80 14.59 14.80 1,167,090 +0.01(+0.08%)
Jun 16, 2004 14.78 14.83 14.59 14.79 749,812 -0.02(-0.13%)
Jun 15, 2004 14.49 14.88 14.41 14.81 1,590,974 +0.43(+3.02%)
Jun 14, 2004 14.53 14.54 14.34 14.38 1,260,696 -0.16(-1.07%)
Jun 10, 2004 14.45 14.53 14.36 14.53 950,395 +0.14(+0.95%)
Jun 09, 2004 14.44 14.59 14.31 14.39 892,879 -0.05(-0.34%)
Jun 08, 2004 14.44 14.46 14.34 14.44 695,034 +0.04(+0.30%)
Jun 07, 2004 14.24 14.51 14.23 14.40 1,391,679 +0.17(+1.18%)
Jun 04, 2004 14.18 14.26 14.03 14.23 1,600,802 +0.08(+0.57%)
Jun 03, 2004 14.09 14.20 13.97 14.15 1,457,896 -0.03(-0.22%)
Jun 02, 2004 14.58 14.65 14.12 14.18 2,781,426 -0.12(-0.87%)
Jun 01, 2004 14.68 14.78 14.18 14.31 2,298,414 -0.34(-2.33%)
May 28, 2004 14.46 14.69 14.37 14.65 2,555,386 +0.36(+2.52%)
May 27, 2004 14.25 14.42 14.17 14.29 1,112,312 +0.03(+0.22%)
May 26, 2004 14.37 14.49 13.97 14.26 1,009,362 -0.03(-0.22%)
May 25, 2004 13.91 14.41 13.76 14.29 1,683,774 +0.38(+2.72%)
May 24, 2004 13.81 13.93 13.63 13.91 1,447,263 +0.34(+2.47%)
May 21, 2004 13.22 13.64 13.19 13.57 2,774,498 +0.47(+3.60%)
May 20, 2004 13.16 13.50 12.97 13.10 2,695,392 -0.06(-0.42%)
May 19, 2004 13.13 13.85 13.02 13.16 6,516,792 -0.25(-1.85%)
May 18, 2004 13.03 13.41 12.94 13.41 3,233,504 +0.32(+2.47%)
May 17, 2004 13.41 13.41 12.79 13.08 2,069,636 -0.37(-2.77%)
May 14, 2004 13.28 13.54 13.12 13.46 2,273,119 +0.20(+1.50%)
May 13, 2004 13.14 13.34 13.03 13.26 1,353,979 +0.00(+0.00%)
May 12, 2004 13.58 13.58 12.48 13.26 4,679,156 -0.26(-1.93%)
May 11, 2004 13.62 13.88 13.34 13.52 1,803,319 -0.06(-0.41%)
May 10, 2004 13.62 14.15 13.41 13.57 2,612,259 -0.36(-2.58%)
May 07, 2004 14.03 14.28 13.82 13.93 2,199,008 -0.32(-2.22%)
May 06, 2004 13.58 14.28 13.03 14.25 6,808,565 -0.50(-3.37%)
May 05, 2004 14.92 15.02 14.75 14.75 1,225,090 -0.17(-1.16%)
May 04, 2004 14.96 15.19 14.78 14.92 1,657,996 +0.12(+0.80%)
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.