Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 23.96 24.16 23.88 24.04 1,177,497 +0.06(+0.24%)
Dec 30, 2004 24.01 24.10 23.93 23.98 925,045 -0.09(-0.38%)
Dec 29, 2004 24.17 24.17 24.04 24.07 720,404 -0.04(-0.15%)
Dec 28, 2004 24.14 24.24 23.97 24.11 707,006 +0.14(+0.59%)
Dec 27, 2004 24.07 24.18 23.92 23.97 659,477 -0.10(-0.41%)
Dec 23, 2004 24.19 24.19 23.89 24.07 941,264 -0.04(-0.18%)
Dec 22, 2004 24.11 24.28 24.02 24.11 1,401,319 -0.09(-0.38%)
Dec 21, 2004 23.97 24.20 23.89 24.20 1,984,638 +0.44(+1.85%)
Dec 20, 2004 23.86 24.08 23.75 23.76 2,473,605 +0.17(+0.72%)
Dec 17, 2004 23.27 23.59 23.25 23.59 2,421,563 +0.13(+0.54%)
Dec 16, 2004 23.60 23.60 23.31 23.46 1,522,044 -0.09(-0.39%)
Dec 15, 2004 23.70 23.70 23.44 23.55 1,366,483 -0.04(-0.18%)
Dec 14, 2004 23.75 23.76 23.47 23.60 1,616,397 -0.01(-0.03%)
Dec 13, 2004 23.60 23.69 23.41 23.60 1,271,285 +0.22(+0.94%)
Dec 10, 2004 23.72 23.72 23.18 23.38 1,319,660 +0.08(+0.33%)
Dec 09, 2004 23.43 23.47 23.16 23.31 1,284,260 -0.11(-0.45%)
Dec 08, 2004 23.48 23.53 23.30 23.41 1,436,719 +0.11(+0.46%)
Dec 07, 2004 23.86 23.88 23.29 23.31 1,572,112 -0.45(-1.91%)
Dec 06, 2004 23.76 23.85 23.68 23.76 1,123,340 -0.01(-0.06%)
Dec 03, 2004 23.97 23.97 23.55 23.77 2,196,049 -0.19(-0.80%)
Dec 02, 2004 24.03 24.08 23.87 23.97 1,089,632 -0.09(-0.38%)
Dec 01, 2004 23.77 24.07 23.67 24.06 1,443,629 +0.45(+1.92%)
Nov 30, 2004 23.63 23.68 23.38 23.60 1,785,638 +0.01(+0.06%)
Nov 29, 2004 23.55 23.71 23.40 23.59 1,532,481 +0.04(+0.18%)
Nov 26, 2004 23.46 23.69 23.46 23.55 520,276 -0.24(-1.01%)
Nov 24, 2004 23.78 23.92 23.70 23.79 1,139,559 +0.01(+0.06%)
Nov 23, 2004 23.91 23.93 23.56 23.77 1,177,638 -0.09(-0.36%)
Nov 22, 2004 23.68 23.86 23.47 23.86 1,409,640 +0.32(+1.36%)
Nov 19, 2004 23.87 23.87 23.36 23.54 1,476,067 -0.33(-1.37%)
Nov 18, 2004 24.19 24.21 23.79 23.87 1,354,213 -0.24(-1.00%)
Nov 17, 2004 24.16 24.25 24.02 24.11 978,215 +0.06(+0.27%)
Nov 16, 2004 24.29 24.32 24.00 24.04 779,921 -0.24(-0.99%)
Nov 15, 2004 24.25 24.34 24.13 24.28 1,125,737 +0.01(+0.03%)
Nov 12, 2004 24.08 24.28 23.90 24.28 1,072,003 +0.29(+1.21%)
Nov 11, 2004 23.94 23.99 23.77 23.99 1,011,499 +0.16(+0.65%)
Nov 10, 2004 23.94 23.94 23.80 23.83 990,908 +0.04(+0.15%)
Nov 09, 2004 23.87 23.98 23.76 23.80 1,105,851 -0.03(-0.12%)
Nov 08, 2004 23.54 23.93 23.54 23.82 2,800,946 -0.19(-0.80%)
Nov 05, 2004 24.46 24.46 23.93 24.02 2,525,787 -0.42(-1.71%)
Nov 04, 2004 23.89 24.45 23.77 24.43 2,048,808 +0.54(+2.25%)
Nov 03, 2004 24.00 24.00 23.75 23.89 1,171,433 +0.22(+0.93%)
Nov 02, 2004 23.61 23.95 23.50 23.68 2,068,694 +0.00(+0.00%)
Nov 01, 2004 23.91 23.91 23.61 23.68 1,317,544 -0.14(-0.60%)
Oct 29, 2004 23.66 23.85 23.63 23.82 1,371,984 +0.06(+0.24%)
Oct 28, 2004 23.49 23.80 23.49 23.76 1,232,218 +0.07(+0.30%)
Oct 27, 2004 23.41 23.72 23.29 23.69 1,511,608 +0.17(+0.72%)
Oct 26, 2004 23.31 23.54 23.19 23.52 1,898,466 +0.31(+1.34%)
Oct 25, 2004 22.90 23.24 22.69 23.21 2,188,997 +0.33(+1.43%)
Oct 22, 2004 23.00 23.02 22.82 22.88 1,425,436 +0.01(+0.03%)
Oct 21, 2004 22.90 23.13 22.66 22.87 1,712,582 +0.03(+0.12%)
Oct 20, 2004 22.92 22.96 22.63 22.85 1,655,463 -0.08(-0.34%)
Oct 19, 2004 23.27 23.32 22.81 22.92 1,949,943 -0.35(-1.49%)
Oct 18, 2004 23.15 23.32 22.97 23.27 2,628,461 +0.31(+1.36%)
Oct 15, 2004 22.48 23.10 22.46 22.96 2,748,622 +0.70(+3.15%)
Oct 14, 2004 22.44 22.63 22.26 22.26 1,958,687 -0.11(-0.51%)
Oct 13, 2004 22.57 22.57 22.23 22.37 1,191,318 -0.09(-0.41%)
Oct 12, 2004 22.51 22.55 22.31 22.46 1,789,728 -0.15(-0.66%)
Oct 11, 2004 22.63 22.63 22.54 22.61 837,181 +0.06(+0.25%)
Oct 08, 2004 22.41 22.65 22.37 22.55 1,124,609 +0.09(+0.38%)
Oct 07, 2004 22.55 22.65 22.43 22.47 1,614,563 -0.18(-0.81%)
Oct 06, 2004 22.58 22.68 22.48 22.65 969,048 +0.08(+0.35%)
Oct 05, 2004 22.48 22.64 22.36 22.58 796,986 +0.06(+0.25%)
Oct 04, 2004 22.68 22.68 22.50 22.52 880,478 -0.01(-0.06%)
Oct 01, 2004 22.41 22.61 22.30 22.53 1,260,989 +0.13(+0.57%)
Sep 30, 2004 22.18 22.62 22.04 22.41 2,209,165 +0.38(+1.71%)
Sep 29, 2004 21.98 22.03 21.85 22.03 1,130,674 -0.04(-0.19%)
Sep 28, 2004 22.08 22.16 21.92 22.07 792,755 +0.12(+0.55%)
Sep 27, 2004 22.07 22.16 21.90 21.95 888,799 -0.11(-0.48%)
Sep 24, 2004 21.93 22.13 21.91 22.06 764,266 +0.10(+0.45%)
Sep 23, 2004 22.21 22.21 21.87 21.96 1,187,934 -0.23(-1.02%)
Sep 22, 2004 22.31 22.32 22.14 22.19 1,118,121 -0.23(-1.01%)
Sep 21, 2004 22.44 22.45 22.24 22.41 1,453,784 +0.05(+0.22%)
Sep 20, 2004 22.57 22.60 22.30 22.36 983,574 -0.28(-1.22%)
Sep 17, 2004 22.64 22.68 22.52 22.64 1,497,504 +0.10(+0.44%)
Sep 16, 2004 22.51 22.58 22.46 22.54 1,342,084 +0.13(+0.57%)
Sep 15, 2004 22.58 22.61 22.41 22.41 1,122,352 -0.08(-0.35%)
Sep 14, 2004 22.37 22.53 22.37 22.49 1,538,263 +0.04(+0.19%)
Sep 13, 2004 22.34 22.46 22.23 22.45 1,352,803 +0.16(+0.73%)
Sep 10, 2004 22.30 22.32 22.12 22.29 1,061,990 -0.02(-0.10%)
Sep 09, 2004 22.26 22.36 22.24 22.31 1,401,037 +0.09(+0.38%)
Sep 08, 2004 22.34 22.36 22.21 22.22 1,217,833 -0.15(-0.67%)
Sep 07, 2004 22.41 22.51 22.33 22.37 1,575,073 +0.07(+0.32%)
Sep 03, 2004 22.34 22.36 22.23 22.30 893,171 -0.02(-0.10%)
Sep 02, 2004 22.16 22.33 22.09 22.32 776,254 +0.12(+0.54%)
Sep 01, 2004 22.19 22.33 22.03 22.20 1,040,552 -0.03(-0.13%)
Aug 31, 2004 22.16 22.23 22.02 22.23 1,307,531 +0.16(+0.71%)
Aug 30, 2004 22.34 22.37 22.03 22.07 1,483,260 -0.27(-1.21%)
Aug 27, 2004 22.53 22.53 22.32 22.34 1,292,299 -0.30(-1.35%)
Aug 26, 2004 22.45 22.70 22.38 22.65 1,973,214 +0.17(+0.76%)
Aug 25, 2004 22.31 22.51 22.24 22.48 1,081,876 +0.18(+0.83%)
Aug 24, 2004 22.20 22.32 22.15 22.29 981,600 +0.09(+0.38%)
Aug 23, 2004 22.16 22.34 22.13 22.21 1,057,477 +0.05(+0.22%)
Aug 20, 2004 21.97 22.16 21.90 22.16 1,352,239 +0.20(+0.90%)
Aug 19, 2004 21.93 22.04 21.76 21.96 1,442,360 -0.09(-0.42%)
Aug 18, 2004 21.82 22.07 21.78 22.05 1,511,749 +0.23(+1.07%)
Aug 17, 2004 21.80 21.98 21.72 21.82 1,675,913 +0.11(+0.52%)
Aug 16, 2004 21.45 21.70 21.41 21.70 1,484,952 +0.23(+1.09%)
Aug 13, 2004 21.51 21.57 21.34 21.47 1,297,658 -0.11(-0.53%)
Aug 12, 2004 21.51 21.70 21.46 21.58 1,509,492 -0.04(-0.20%)
Aug 11, 2004 21.27 21.63 21.19 21.63 2,385,176 +0.36(+1.70%)
Aug 10, 2004 21.20 21.31 21.10 21.26 1,426,987 +0.17(+0.81%)
Aug 09, 2004 21.09 21.21 21.02 21.09 1,080,042 +0.00(+0.00%)
Aug 06, 2004 21.14 21.34 21.05 21.09 1,422,897 -0.22(-1.03%)
Aug 05, 2004 21.51 21.63 21.26 21.31 1,278,619 -0.24(-1.12%)
Aug 04, 2004 21.45 21.59 21.32 21.55 1,507,800 +0.07(+0.33%)
Aug 03, 2004 21.53 21.60 21.42 21.48 1,466,054 -0.14(-0.66%)
Aug 02, 2004 21.34 21.65 21.24 21.63 1,906,646 +0.23(+1.06%)
Jul 30, 2004 21.64 21.65 21.26 21.40 2,591,933 -0.20(-0.92%)
Jul 29, 2004 21.34 21.70 21.31 21.60 1,839,654 +0.26(+1.23%)
Jul 28, 2004 21.27 21.41 21.14 21.34 1,530,930 +0.01(+0.03%)
Jul 27, 2004 21.13 21.37 21.13 21.33 2,111,569 +0.34(+1.62%)
Jul 26, 2004 20.81 21.07 20.81 20.99 1,988,446 +0.19(+0.92%)
Jul 23, 2004 20.83 20.83 20.68 20.80 1,222,769 -0.04(-0.17%)
Jul 22, 2004 20.76 20.89 20.56 20.83 1,725,275 -0.04(-0.20%)
Jul 21, 2004 21.22 21.24 20.82 20.87 1,276,362 -0.21(-0.98%)
Jul 20, 2004 20.92 21.15 20.75 21.08 1,897,337 +0.23(+1.12%)
Jul 19, 2004 20.78 20.95 20.62 20.85 1,475,785 +0.22(+1.07%)
Jul 16, 2004 21.25 21.25 20.59 20.63 1,884,785 -0.26(-1.22%)
Jul 15, 2004 20.78 20.90 20.57 20.88 2,243,154 +0.13(+0.65%)
Jul 14, 2004 20.78 20.99 20.66 20.75 1,456,745 -0.21(-0.98%)
Jul 13, 2004 21.13 21.15 20.90 20.95 1,673,798 -0.06(-0.30%)
Jul 12, 2004 20.90 21.07 20.87 21.02 1,338,276 +0.16(+0.78%)
Jul 09, 2004 21.04 21.07 20.85 20.85 1,257,887 -0.09(-0.41%)
Jul 08, 2004 21.18 21.26 20.94 20.94 1,134,481 -0.24(-1.14%)
Jul 07, 2004 20.93 21.24 20.93 21.18 1,587,343 +0.21(+0.98%)
Jul 06, 2004 21.09 21.16 20.97 20.97 1,104,582 -0.11(-0.54%)
Jul 02, 2004 21.11 21.22 21.04 21.09 1,436,154 +0.05(+0.24%)
Jul 01, 2004 21.20 21.27 20.97 21.04 1,847,129 -0.16(-0.74%)
Jun 30, 2004 21.09 21.26 21.03 21.19 3,129,415 +0.23(+1.08%)
Jun 29, 2004 21.21 21.21 20.97 20.97 1,670,131 -0.24(-1.14%)
Jun 28, 2004 21.38 21.51 21.21 21.21 1,842,616 -0.06(-0.30%)
Jun 25, 2004 21.48 21.55 21.27 21.27 2,625,076 -0.14(-0.66%)
Jun 24, 2004 21.57 21.68 21.41 21.41 1,818,358 -0.11(-0.49%)
Jun 23, 2004 21.50 21.61 21.34 21.52 1,661,951 +0.04(+0.20%)
Jun 22, 2004 21.34 21.58 21.29 21.48 2,438,064 +0.21(+1.00%)
Jun 21, 2004 21.31 21.46 21.20 21.26 1,739,097 +0.03(+0.13%)
Jun 18, 2004 21.27 21.41 21.10 21.24 2,765,264 -0.04(-0.17%)
Jun 17, 2004 21.27 21.39 21.09 21.27 1,640,795 +0.00(+0.00%)
Jun 16, 2004 21.53 21.53 21.26 21.27 2,415,498 -0.15(-0.70%)
Jun 15, 2004 21.54 21.73 21.33 21.42 3,025,473 +0.13(+0.60%)
Jun 14, 2004 21.70 21.70 21.29 21.29 1,911,018 -0.41(-1.89%)
Jun 10, 2004 21.74 21.74 21.58 21.70 1,622,461 +0.16(+0.72%)
Jun 09, 2004 21.91 21.93 21.53 21.55 2,008,049 -0.36(-1.65%)
Jun 08, 2004 21.92 21.98 21.81 21.91 1,747,418 -0.09(-0.42%)
Jun 07, 2004 21.73 22.02 21.73 22.00 1,327,558 +0.35(+1.64%)
Jun 04, 2004 21.77 21.79 21.59 21.65 2,272,207 +0.10(+0.46%)
Jun 03, 2004 21.87 21.88 21.54 21.55 3,340,826 -0.33(-1.49%)
Jun 02, 2004 21.98 22.01 21.87 21.87 3,046,346 -0.11(-0.48%)
Jun 01, 2004 22.05 22.19 21.85 21.98 2,999,240 -0.29(-1.31%)
May 28, 2004 21.98 22.31 21.84 22.27 1,991,830 +0.01(+0.06%)
May 27, 2004 22.80 22.85 22.19 22.26 3,765,058 -0.60(-2.64%)
May 26, 2004 22.44 22.88 22.41 22.86 2,929,287 +0.30(+1.32%)
May 25, 2004 22.30 22.58 22.14 22.56 1,777,458 +0.29(+1.31%)
May 24, 2004 22.36 22.51 22.13 22.27 2,008,332 -0.08(-0.35%)
May 21, 2004 22.09 22.53 21.99 22.35 3,559,147 +0.40(+1.81%)
May 20, 2004 21.68 22.17 21.61 21.95 2,475,297 +0.23(+1.08%)
May 19, 2004 21.95 22.19 21.71 21.72 2,510,697 -0.03(-0.13%)
May 18, 2004 21.27 21.82 21.27 21.75 2,774,995 +0.52(+2.44%)
May 17, 2004 21.39 21.40 21.12 21.23 1,830,064 -0.29(-1.35%)
May 14, 2004 21.27 21.65 21.27 21.52 2,165,162 +0.16(+0.76%)
May 13, 2004 21.13 21.54 21.09 21.36 3,194,150 +0.14(+0.67%)
May 12, 2004 20.64 21.28 20.64 21.21 2,369,944 +0.46(+2.22%)
May 11, 2004 20.75 20.92 20.65 20.75 3,171,726 -0.07(-0.34%)
May 10, 2004 20.85 21.00 20.59 20.82 2,601,805 -0.11(-0.51%)
May 07, 2004 21.27 21.34 20.85 20.93 2,686,003 -0.40(-1.86%)
May 06, 2004 21.40 21.52 21.16 21.33 2,638,615 -0.28(-1.31%)
May 05, 2004 21.49 21.71 21.49 21.61 2,880,912 +0.23(+1.09%)
May 04, 2004 21.27 21.56 21.17 21.38 2,434,961 +0.01(+0.03%)
May 03, 2004 21.09 21.38 20.99 21.37 2,345,404 +0.31(+1.48%)
Apr 30, 2004 21.07 21.21 20.99 21.06 1,620,769 +0.01(+0.03%)
Apr 29, 2004 21.17 21.36 20.97 21.05 2,096,901 -0.01(-0.03%)
Apr 28, 2004 21.21 21.21 20.99 21.06 2,340,891 -0.20(-0.93%)
Apr 27, 2004 21.41 21.65 21.19 21.26 1,793,959 +0.00(+0.00%)
Apr 26, 2004 21.37 21.51 21.20 21.26 1,641,783 -0.11(-0.53%)
Apr 23, 2004 21.33 21.42 21.12 21.37 2,129,903 -0.04(-0.20%)
Apr 22, 2004 20.96 21.54 20.90 21.41 2,749,186 +0.35(+1.68%)
Apr 21, 2004 20.80 21.25 20.77 21.06 3,032,948 +0.19(+0.92%)
Apr 20, 2004 20.75 21.09 20.71 20.87 2,682,759 +0.11(+0.55%)
Apr 19, 2004 20.83 20.92 20.60 20.75 2,314,236 +0.01(+0.03%)
Apr 16, 2004 20.70 21.03 20.52 20.75 3,152,827 +0.45(+2.20%)
Apr 15, 2004 20.49 20.95 20.02 20.30 3,825,562 +0.14(+0.70%)
Apr 14, 2004 20.31 20.54 20.04 20.16 2,496,875 -0.32(-1.56%)
Apr 13, 2004 21.01 21.01 20.39 20.48 2,699,683 -0.41(-1.97%)
Apr 12, 2004 20.98 21.14 20.78 20.89 1,653,066 -0.05(-0.24%)
Apr 08, 2004 21.13 21.20 20.90 20.94 1,497,081 -0.11(-0.51%)
Apr 07, 2004 21.17 21.19 20.95 21.04 1,854,181 -0.16(-0.74%)
Apr 06, 2004 20.99 21.26 20.99 21.20 2,397,305 +0.06(+0.30%)
Apr 05, 2004 21.08 21.14 20.84 21.14 3,030,550 +0.06(+0.27%)
Apr 02, 2004 21.73 21.74 20.92 21.08 4,009,753 -0.52(-2.40%)
Apr 01, 2004 21.60 21.69 21.48 21.60 2,116,505 +0.12(+0.56%)
Mar 31, 2004 21.43 21.60 21.29 21.48 2,899,952 +0.13(+0.63%)
Mar 30, 2004 21.38 21.46 21.28 21.34 2,448,359 +0.04(+0.17%)
Mar 29, 2004 21.31 21.45 21.26 21.31 2,352,174 +0.13(+0.60%)
Mar 26, 2004 21.48 21.49 21.18 21.18 2,524,095 -0.38(-1.74%)
Mar 25, 2004 21.29 21.60 21.20 21.55 1,461,259 +0.33(+1.57%)
Mar 24, 2004 21.40 21.41 21.12 21.22 1,772,240 -0.16(-0.73%)
Mar 23, 2004 21.52 21.55 21.35 21.38 1,539,956 +0.00(+0.00%)
Mar 22, 2004 21.59 21.69 21.29 21.38 1,513,582 -0.35(-1.63%)
Mar 19, 2004 22.13 22.14 21.68 21.73 2,218,473 -0.39(-1.76%)
Mar 18, 2004 22.33 22.33 21.97 22.12 1,859,117 -0.21(-0.92%)
Mar 17, 2004 22.19 22.38 22.17 22.33 1,326,853 +0.23(+1.03%)
Mar 16, 2004 21.88 22.17 21.81 22.10 1,863,912 +0.44(+2.03%)
Mar 15, 2004 22.47 22.47 21.56 21.66 2,357,533 -0.54(-2.43%)
Mar 12, 2004 21.99 22.26 21.95 22.20 1,933,019 +0.35(+1.62%)
Mar 11, 2004 22.23 22.47 21.70 21.85 3,157,481 -0.52(-2.31%)
Mar 10, 2004 22.91 22.91 22.26 22.36 2,435,243 -0.48(-2.08%)
Mar 09, 2004 23.04 23.04 22.63 22.84 2,536,506 -0.21(-0.89%)
Mar 08, 2004 23.24 23.32 23.03 23.04 1,616,961 -0.31(-1.34%)
Mar 05, 2004 22.99 23.56 22.99 23.36 2,020,884 +0.18(+0.80%)
Mar 04, 2004 23.08 23.21 22.96 23.17 1,335,315 +0.03(+0.12%)
Mar 03, 2004 22.82 23.19 22.79 23.14 1,720,480 +0.27(+1.18%)
Mar 02, 2004 22.98 23.19 22.87 22.87 1,585,510 -0.21(-0.89%)
Mar 01, 2004 22.99 23.17 22.85 23.08 2,391,663 +0.09(+0.40%)
Feb 27, 2004 22.90 23.21 22.88 22.99 2,735,647 -0.19(-0.83%)
Feb 26, 2004 22.80 23.40 22.80 23.18 3,479,322 +0.28(+1.24%)
Feb 25, 2004 22.61 23.04 22.55 22.90 2,002,126 +0.35(+1.54%)
Feb 24, 2004 22.44 22.65 22.44 22.55 1,735,571 +0.04(+0.16%)
Feb 23, 2004 22.62 22.77 22.48 22.51 1,576,766 -0.11(-0.47%)
Feb 20, 2004 22.69 22.78 22.45 22.62 1,638,398 -0.07(-0.31%)
Feb 19, 2004 22.65 22.92 22.58 22.69 2,077,721 +0.13(+0.60%)
Feb 18, 2004 22.59 22.68 22.47 22.55 1,171,291 -0.09(-0.41%)
Feb 17, 2004 22.57 22.67 22.49 22.65 1,282,850 +0.21(+0.92%)
Feb 13, 2004 22.48 22.68 22.43 22.44 1,407,806 -0.05(-0.22%)
Feb 12, 2004 22.41 22.58 22.41 22.49 1,759,406 -0.09(-0.41%)
Feb 11, 2004 22.22 22.68 22.14 22.58 2,174,611 +0.28(+1.27%)
Feb 10, 2004 22.13 22.34 22.09 22.30 1,932,455 +0.17(+0.77%)
Feb 09, 2004 22.11 22.24 22.01 22.13 1,380,023 -0.06(-0.29%)
Feb 06, 2004 21.78 22.19 21.78 22.19 1,760,252 +0.46(+2.12%)
Feb 05, 2004 21.80 21.87 21.63 21.73 2,312,825 -0.07(-0.33%)
Feb 04, 2004 21.85 22.05 21.77 21.80 2,206,203 -0.25(-1.13%)
Feb 03, 2004 22.12 22.13 21.80 22.05 2,281,092 -0.11(-0.48%)
Feb 02, 2004 22.00 22.34 21.97 22.16 1,718,506 +0.11(+0.51%)
Jan 30, 2004 21.99 22.26 21.92 22.04 2,447,936 -0.02(-0.10%)
Jan 29, 2004 22.16 22.23 21.77 22.07 3,389,342 +0.03(+0.13%)
Jan 28, 2004 22.38 22.53 21.98 22.04 3,186,816 -0.26(-1.14%)
Jan 27, 2004 22.14 22.65 21.99 22.29 3,226,165 +0.03(+0.13%)
Jan 26, 2004 22.07 22.31 21.77 22.26 2,679,797 +0.20(+0.90%)
Jan 23, 2004 22.05 22.26 21.94 22.07 3,365,366 -0.02(-0.10%)
Jan 22, 2004 21.84 22.16 21.80 22.09 3,347,455 +0.18(+0.81%)
Jan 21, 2004 21.51 21.97 21.51 21.91 3,466,770 +0.32(+1.48%)
Jan 20, 2004 21.59 21.69 21.42 21.59 2,141,609 +0.11(+0.53%)
Jan 16, 2004 21.27 21.75 21.20 21.48 3,704,413 +0.26(+1.24%)
Jan 15, 2004 21.13 21.33 20.46 21.21 4,707,592 +0.60(+2.89%)
Jan 14, 2004 20.55 20.63 20.42 20.62 2,386,586 +0.20(+0.97%)
Jan 13, 2004 20.63 20.67 20.30 20.42 1,779,291 -0.21(-1.00%)
Jan 12, 2004 20.59 20.68 20.46 20.63 3,742,210 +0.11(+0.55%)
Jan 09, 2004 20.56 20.73 20.39 20.51 4,138,799 -0.21(-0.99%)
Jan 08, 2004 20.67 20.72 20.53 20.72 2,263,181 +0.06(+0.27%)
Jan 07, 2004 20.60 20.67 20.55 20.66 3,407,535 +0.06(+0.31%)
Jan 06, 2004 20.53 20.67 20.50 20.60 2,661,886 -0.04(-0.21%)
Jan 05, 2004 20.62 20.68 20.40 20.64 2,203,664 +0.06(+0.28%)
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.