Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 24.87 25.93 24.74 25.93 4,496,668 +1.40(+5.70%)
Aug 30, 2005 24.32 24.56 24.16 24.53 1,514,963 +0.24(+1.00%)
Aug 29, 2005 24.29 24.42 24.08 24.29 1,331,382 +0.13(+0.52%)
Aug 26, 2005 24.35 24.38 23.83 24.17 1,230,878 -0.15(-0.62%)
Aug 25, 2005 24.38 24.54 24.17 24.32 1,138,252 +0.08(+0.35%)
Aug 24, 2005 24.15 24.50 24.04 24.23 2,223,268 +0.05(+0.23%)
Aug 23, 2005 24.29 24.35 24.09 24.18 1,757,510 -0.06(-0.26%)
Aug 22, 2005 24.34 24.40 23.97 24.24 657,455 +0.10(+0.42%)
Aug 19, 2005 24.38 24.44 24.01 24.14 907,402 +0.10(+0.40%)
Aug 18, 2005 24.09 24.17 23.91 24.04 1,037,031 -0.06(-0.26%)
Aug 17, 2005 24.09 24.20 23.89 24.11 1,191,965 +0.02(+0.09%)
Aug 16, 2005 24.18 24.25 24.00 24.09 1,713,346 -0.05(-0.21%)
Aug 15, 2005 24.13 24.23 24.00 24.14 1,109,366 +0.00(+0.00%)
Aug 12, 2005 24.49 24.50 23.81 24.14 3,004,383 -0.35(-1.44%)
Aug 11, 2005 24.94 25.02 24.42 24.49 2,613,348 -0.52(-2.06%)
Aug 10, 2005 25.13 25.75 24.79 25.00 4,777,173 -0.05(-0.18%)
Aug 09, 2005 25.47 25.69 24.78 25.05 8,142,751 -1.68(-6.27%)
Aug 08, 2005 26.98 27.23 26.49 26.73 1,062,098 -0.08(-0.28%)
Aug 05, 2005 27.06 27.14 26.49 26.80 1,005,519 -0.45(-1.65%)
Aug 04, 2005 27.21 27.36 27.05 27.25 1,280,533 +0.04(+0.15%)
Aug 03, 2005 27.10 27.39 26.96 27.21 681,805 -0.08(-0.31%)
Aug 02, 2005 26.70 27.55 26.64 27.29 1,639,818 +0.52(+1.96%)
Aug 01, 2005 26.78 27.06 26.67 26.77 1,359,074 +0.04(+0.16%)
Jul 29, 2005 27.02 27.14 26.60 26.73 1,418,756 -0.42(-1.56%)
Jul 28, 2005 25.49 27.19 25.48 27.15 3,466,082 +1.76(+6.91%)
Jul 27, 2005 25.26 25.40 24.92 25.39 960,877 +0.23(+0.93%)
Jul 26, 2005 24.91 25.23 24.79 25.16 1,830,800 +0.36(+1.44%)
Jul 25, 2005 25.20 25.22 24.72 24.80 942,973 -0.41(-1.64%)
Jul 22, 2005 25.13 25.24 25.06 25.22 1,184,803 +0.13(+0.50%)
Jul 21, 2005 25.41 25.52 24.85 25.09 1,456,236 -0.31(-1.24%)
Jul 20, 2005 24.94 25.61 24.90 25.41 1,416,608 +0.40(+1.59%)
Jul 19, 2005 25.06 25.07 24.64 25.01 1,399,658 +0.05(+0.20%)
Jul 18, 2005 24.94 25.10 24.80 24.96 816,447 -0.04(-0.17%)
Jul 15, 2005 24.76 25.05 24.76 25.00 1,230,639 +0.35(+1.41%)
Jul 14, 2005 25.51 25.64 24.65 24.65 2,059,501 -0.65(-2.57%)
Jul 13, 2005 25.04 25.41 25.04 25.30 1,684,699 +0.44(+1.77%)
Jul 12, 2005 24.84 24.97 24.57 24.86 1,630,269 -0.09(-0.35%)
Jul 11, 2005 24.96 25.03 24.79 24.95 1,313,955 +0.09(+0.37%)
Jul 08, 2005 24.94 25.01 24.67 24.86 1,265,971 +0.06(+0.24%)
Jul 07, 2005 24.19 24.82 23.98 24.80 1,194,830 +0.46(+1.91%)
Jul 06, 2005 24.48 24.56 24.25 24.33 1,025,334 -0.17(-0.70%)
Jul 05, 2005 23.94 24.56 23.56 24.50 1,731,250 +0.40(+1.65%)
Jul 01, 2005 24.12 24.24 23.98 24.11 908,118 -0.02(-0.07%)
Jun 30, 2005 24.55 24.67 24.07 24.12 1,806,211 -0.42(-1.72%)
Jun 29, 2005 24.71 24.79 24.40 24.55 1,253,557 +0.05(+0.19%)
Jun 28, 2005 24.46 24.64 24.31 24.50 1,689,234 +0.24(+0.98%)
Jun 27, 2005 24.16 24.32 24.03 24.26 1,129,896 +0.14(+0.57%)
Jun 24, 2005 24.50 24.61 24.12 24.12 1,516,635 -0.38(-1.54%)
Jun 23, 2005 25.05 25.07 24.44 24.50 868,490 -0.62(-2.48%)
Jun 22, 2005 25.17 25.29 24.95 25.12 683,237 -0.01(-0.05%)
Jun 21, 2005 25.47 25.47 24.99 25.14 1,033,212 -0.35(-1.38%)
Jun 20, 2005 25.55 25.60 25.36 25.49 614,484 -0.26(-1.01%)
Jun 17, 2005 25.55 25.87 25.52 25.75 1,269,313 +0.49(+1.92%)
Jun 16, 2005 25.12 25.29 25.05 25.26 1,452,178 +0.00(+0.02%)
Jun 15, 2005 25.23 25.27 24.79 25.26 1,939,182 +0.08(+0.33%)
Jun 14, 2005 25.15 25.34 25.11 25.18 812,150 -0.04(-0.15%)
Jun 13, 2005 25.26 25.50 25.12 25.21 673,688 -0.15(-0.61%)
Jun 10, 2005 25.40 25.45 25.15 25.37 1,150,427 -0.06(-0.23%)
Jun 09, 2005 25.19 25.46 24.88 25.43 1,016,023 +0.19(+0.76%)
Jun 08, 2005 25.53 25.56 25.13 25.23 1,265,016 -0.27(-1.05%)
Jun 07, 2005 25.22 26.26 24.82 25.50 1,980,004 +0.34(+1.37%)
Jun 06, 2005 25.41 25.47 25.13 25.16 2,151,411 -0.32(-1.25%)
Jun 03, 2005 24.83 25.64 24.83 25.48 3,600,724 +0.75(+3.03%)
Jun 02, 2005 24.76 24.96 24.55 24.73 984,750 -0.12(-0.47%)
Jun 01, 2005 24.07 24.87 24.04 24.84 2,176,716 +0.78(+3.24%)
May 31, 2005 24.17 24.30 23.96 24.07 1,537,881 -0.10(-0.43%)
May 27, 2005 24.03 24.22 23.99 24.17 663,184 +0.10(+0.42%)
May 26, 2005 23.88 24.16 23.88 24.07 1,103,397 +0.23(+0.98%)
May 25, 2005 23.94 23.94 23.54 23.83 2,132,312 -0.06(-0.26%)
May 24, 2005 23.90 24.08 23.73 23.90 1,360,746 -0.31(-1.28%)
May 23, 2005 24.20 24.34 24.11 24.21 1,059,710 +0.01(+0.03%)
May 20, 2005 24.33 24.33 24.06 24.20 915,996 -0.09(-0.38%)
May 19, 2005 24.42 24.42 24.11 24.29 971,859 -0.14(-0.58%)
May 18, 2005 24.23 24.56 24.23 24.43 860,612 +0.21(+0.85%)
May 17, 2005 23.84 24.30 23.70 24.23 1,434,274 +0.48(+2.01%)
May 16, 2005 23.37 23.84 23.18 23.75 1,361,462 +0.48(+2.07%)
May 13, 2005 23.70 23.70 23.04 23.27 1,518,067 -0.43(-1.82%)
May 12, 2005 24.21 24.36 23.60 23.70 1,533,823 -0.44(-1.84%)
May 11, 2005 24.42 24.49 23.87 24.14 2,971,200 -0.22(-0.89%)
May 10, 2005 24.44 24.66 24.33 24.36 2,319,952 -0.06(-0.24%)
May 09, 2005 24.34 24.47 24.20 24.42 5,245,556 +0.42(+1.75%)
May 06, 2005 21.89 24.32 21.82 24.00 5,214,044 +1.99(+9.04%)
May 05, 2005 22.13 22.39 21.95 22.01 1,037,270 -0.21(-0.92%)
May 04, 2005 21.71 22.30 21.61 22.22 1,520,693 +0.62(+2.85%)
May 03, 2005 21.47 21.83 21.44 21.60 1,468,889 -0.08(-0.35%)
May 02, 2005 21.64 21.89 21.56 21.68 1,300,348 +0.08(+0.37%)
Apr 29, 2005 21.65 21.72 21.39 21.60 1,686,608 +0.05(+0.23%)
Apr 28, 2005 21.76 21.87 21.55 21.55 1,649,367 -0.21(-0.98%)
Apr 27, 2005 21.76 21.92 21.51 21.76 1,522,841 -0.21(-0.95%)
Apr 26, 2005 22.45 22.51 21.87 21.97 2,019,633 -0.58(-2.58%)
Apr 25, 2005 22.50 22.76 22.30 22.55 1,054,936 +0.26(+1.15%)
Apr 22, 2005 22.41 22.58 22.12 22.30 1,462,443 -0.18(-0.80%)
Apr 21, 2005 22.31 22.49 22.18 22.48 2,084,806 +0.36(+1.63%)
Apr 20, 2005 22.52 22.62 22.09 22.12 1,674,195 -0.36(-1.58%)
Apr 19, 2005 22.42 22.61 22.18 22.47 1,607,828 +0.04(+0.19%)
Apr 18, 2005 22.44 22.58 22.31 22.43 2,072,153 -0.15(-0.67%)
Apr 15, 2005 22.93 23.21 22.58 22.58 2,461,517 -0.44(-1.89%)
Apr 14, 2005 23.82 23.87 22.85 23.02 3,299,689 -0.80(-3.38%)
Apr 13, 2005 24.54 24.54 23.74 23.82 1,954,699 -0.72(-2.92%)
Apr 12, 2005 24.59 24.82 24.19 24.54 2,372,950 -0.07(-0.29%)
Apr 11, 2005 23.95 24.80 23.95 24.61 2,959,264 +0.88(+3.69%)
Apr 08, 2005 24.17 24.22 23.67 23.73 1,048,968 -0.47(-1.94%)
Apr 07, 2005 23.78 24.27 23.78 24.20 1,764,434 +0.43(+1.80%)
Apr 06, 2005 23.64 23.86 23.39 23.78 1,838,916 +0.15(+0.64%)
Apr 05, 2005 23.50 23.93 23.48 23.63 1,384,141 +0.16(+0.70%)
Apr 04, 2005 23.37 23.57 23.02 23.46 1,110,798 +0.13(+0.56%)
Apr 01, 2005 23.39 23.75 23.17 23.33 1,313,478 +0.11(+0.49%)
Mar 31, 2005 23.05 23.42 22.96 23.22 949,180 +0.13(+0.56%)
Mar 30, 2005 22.51 23.11 22.51 23.09 1,948,731 +0.62(+2.78%)
Mar 29, 2005 23.04 23.26 22.42 22.46 2,851,598 -0.67(-2.88%)
Mar 28, 2005 23.25 23.63 23.09 23.13 1,724,089 +0.05(+0.22%)
Mar 24, 2005 23.06 23.19 22.79 23.08 2,328,308 +0.04(+0.18%)
Mar 23, 2005 23.33 23.40 23.03 23.04 1,643,160 -0.34(-1.45%)
Mar 22, 2005 23.84 24.09 23.37 23.38 1,576,078 -0.36(-1.52%)
Mar 21, 2005 24.09 24.15 23.71 23.74 1,048,251 -0.44(-1.80%)
Mar 18, 2005 23.96 24.33 23.79 24.17 2,943,508 +0.40(+1.67%)
Mar 17, 2005 23.73 23.94 23.53 23.78 1,550,534 +0.15(+0.62%)
Mar 16, 2005 23.75 23.83 23.45 23.63 2,016,291 -0.08(-0.35%)
Mar 15, 2005 23.94 24.07 23.70 23.71 2,104,620 -0.04(-0.16%)
Mar 14, 2005 24.10 24.19 23.67 23.75 1,744,380 -0.24(-1.01%)
Mar 11, 2005 23.73 24.22 23.59 23.99 1,140,161 +0.16(+0.67%)
Mar 10, 2005 24.15 24.27 23.50 23.83 3,123,031 -0.54(-2.23%)
Mar 09, 2005 24.47 24.90 24.34 24.38 2,510,695 -0.32(-1.31%)
Mar 08, 2005 24.71 25.13 23.88 24.70 4,400,700 -0.85(-3.33%)
Mar 07, 2005 25.72 25.76 25.50 25.55 1,635,043 -0.27(-1.05%)
Mar 04, 2005 25.59 26.02 25.46 25.82 2,223,029 +0.39(+1.51%)
Mar 03, 2005 25.95 25.97 25.30 25.44 1,872,100 -0.51(-1.97%)
Mar 02, 2005 26.05 26.23 25.90 25.95 2,483,480 -0.21(-0.80%)
Mar 01, 2005 26.18 26.45 26.11 26.16 2,267,432 -0.13(-0.48%)
Feb 28, 2005 26.49 26.78 26.21 26.29 1,203,902 -0.21(-0.79%)
Feb 25, 2005 26.32 26.77 26.21 26.49 1,190,533 +0.05(+0.21%)
Feb 24, 2005 25.77 26.46 25.46 26.44 947,508 +0.67(+2.60%)
Feb 23, 2005 25.68 25.97 25.61 25.77 1,386,289 +0.09(+0.36%)
Feb 22, 2005 25.89 26.14 25.67 25.68 1,152,814 -0.24(-0.94%)
Feb 18, 2005 26.20 26.38 25.64 25.92 1,559,844 -0.35(-1.32%)
Feb 17, 2005 26.18 26.77 26.18 26.27 1,251,886 +0.03(+0.13%)
Feb 16, 2005 25.97 26.33 25.76 26.23 1,938,466 +0.10(+0.38%)
Feb 15, 2005 25.46 26.21 25.41 26.13 2,025,363 +0.59(+2.33%)
Feb 14, 2005 25.55 25.75 25.47 25.54 777,773 -0.01(-0.05%)
Feb 11, 2005 25.07 25.68 25.06 25.55 1,567,006 +0.49(+1.94%)
Feb 10, 2005 25.23 25.23 24.91 25.07 1,732,205 -0.15(-0.61%)
Feb 09, 2005 25.41 25.53 25.08 25.22 2,156,901 -0.28(-1.08%)
Feb 08, 2005 25.30 25.61 25.13 25.50 2,085,522 +0.05(+0.21%)
Feb 07, 2005 25.05 25.87 25.01 25.44 3,162,660 +0.38(+1.50%)
Feb 04, 2005 23.56 25.30 23.35 25.07 3,507,382 +1.22(+5.11%)
Feb 03, 2005 22.61 24.03 22.08 23.85 3,423,111 +1.24(+5.46%)
Feb 02, 2005 22.03 22.62 22.01 22.61 1,325,175 +0.69(+3.13%)
Feb 01, 2005 22.21 22.31 21.78 21.92 1,355,971 -0.50(-2.24%)
Jan 31, 2005 22.01 22.46 21.85 22.43 897,614 +0.52(+2.39%)
Jan 28, 2005 21.82 22.10 21.76 21.90 828,861 +0.08(+0.36%)
Jan 27, 2005 21.76 21.83 21.64 21.82 745,545 +0.06(+0.29%)
Jan 26, 2005 21.28 21.87 21.26 21.76 1,196,979 +0.48(+2.26%)
Jan 25, 2005 21.20 21.37 21.16 21.28 536,420 +0.18(+0.85%)
Jan 24, 2005 21.13 21.40 20.99 21.10 692,309 -0.09(-0.41%)
Jan 21, 2005 21.41 21.66 21.17 21.19 402,971 -0.24(-1.13%)
Jan 20, 2005 21.74 21.74 21.20 21.43 1,544,088 -0.31(-1.41%)
Jan 19, 2005 21.92 22.10 21.70 21.74 518,277 -0.26(-1.20%)
Jan 18, 2005 21.91 22.10 21.64 22.00 602,786 +0.01(+0.06%)
Jan 14, 2005 21.49 22.05 21.41 21.99 882,813 +0.49(+2.30%)
Jan 13, 2005 21.35 21.80 21.31 21.49 722,627 +0.10(+0.47%)
Jan 12, 2005 21.28 21.40 21.10 21.39 792,813 +0.21(+1.01%)
Jan 11, 2005 21.47 21.50 21.05 21.18 1,157,589 -0.28(-1.33%)
Jan 10, 2005 21.16 21.66 21.16 21.46 903,344 +0.18(+0.85%)
Jan 07, 2005 21.45 21.54 21.24 21.28 1,256,899 -0.11(-0.51%)
Jan 06, 2005 21.36 21.53 21.13 21.39 1,525,706 +0.10(+0.45%)
Jan 05, 2005 21.95 21.95 21.30 21.30 1,339,976 -0.59(-2.68%)
Jan 04, 2005 22.31 22.33 21.78 21.88 1,070,214 -0.34(-1.53%)
Jan 03, 2005 22.83 22.83 22.16 22.22 1,416,608 -0.61(-2.68%)
Dec 31, 2004 22.81 23.12 22.70 22.83 468,860 +0.10(+0.42%)
Dec 30, 2004 22.75 22.88 22.68 22.74 628,569 -0.06(-0.28%)
Dec 29, 2004 22.53 22.82 22.42 22.80 667,243 +0.35(+1.57%)
Dec 28, 2004 22.01 22.47 22.01 22.45 831,726 +0.41(+1.84%)
Dec 27, 2004 22.33 22.35 21.64 22.04 1,477,006 -0.28(-1.26%)
Dec 23, 2004 22.37 22.37 22.21 22.32 1,227,058 -0.04(-0.17%)
Dec 22, 2004 22.25 22.46 22.25 22.36 957,296 +0.01(+0.04%)
Dec 21, 2004 22.22 22.52 22.22 22.35 900,957 +0.15(+0.66%)
Dec 20, 2004 22.14 22.52 22.05 22.21 910,506 -0.05(-0.23%)
Dec 17, 2004 22.10 22.45 22.03 22.26 1,464,592 -0.03(-0.15%)
Dec 16, 2004 22.58 22.58 22.24 22.29 1,154,246 -0.32(-1.43%)
Dec 15, 2004 22.54 22.87 22.54 22.61 1,716,927 -0.10(-0.42%)
Dec 14, 2004 22.53 22.77 22.51 22.71 983,795 +0.18(+0.80%)
Dec 13, 2004 22.45 22.60 22.41 22.53 1,213,689 +0.13(+0.58%)
Dec 10, 2004 22.58 22.68 22.14 22.40 1,607,112 -0.34(-1.47%)
Dec 09, 2004 22.84 22.87 22.44 22.73 1,612,364 -0.11(-0.50%)
Dec 08, 2004 21.59 22.94 21.56 22.85 5,200,198 +1.15(+5.29%)
Dec 07, 2004 21.88 21.98 21.68 21.70 811,434 -0.09(-0.40%)
Dec 06, 2004 21.79 21.87 21.66 21.79 747,694 -0.07(-0.31%)
Dec 03, 2004 21.72 21.92 21.70 21.85 907,880 -0.04(-0.17%)
Dec 02, 2004 21.95 21.98 21.78 21.89 990,479 +0.03(+0.12%)
Dec 01, 2004 21.61 21.95 21.53 21.87 1,823,877 +0.13(+0.58%)
Nov 30, 2004 21.82 21.88 21.67 21.74 1,294,379 -0.10(-0.48%)
Nov 29, 2004 22.01 22.03 21.71 21.84 1,616,661 -0.16(-0.74%)
Nov 26, 2004 21.59 22.02 21.57 22.01 849,869 +0.23(+1.04%)
Nov 24, 2004 21.07 22.01 21.07 21.78 3,248,124 +0.06(+0.29%)
Nov 23, 2004 20.30 22.34 20.13 21.72 7,866,783 +1.40(+6.88%)
Nov 22, 2004 19.58 20.40 19.50 20.32 2,543,878 +0.63(+3.21%)
Nov 19, 2004 19.62 19.69 19.37 19.69 1,675,866 +0.13(+0.64%)
Nov 18, 2004 19.62 19.65 19.20 19.56 1,497,298 +0.04(+0.21%)
Nov 17, 2004 19.73 19.98 19.48 19.52 1,505,176 -0.15(-0.75%)
Nov 16, 2004 19.83 19.83 19.54 19.67 804,033 -0.14(-0.72%)
Nov 15, 2004 19.75 20.04 19.62 19.81 1,595,653 -0.02(-0.08%)
Nov 12, 2004 18.81 19.93 18.81 19.83 2,565,603 +0.90(+4.74%)
Nov 11, 2004 18.85 18.95 18.71 18.93 704,484 +0.01(+0.07%)
Nov 10, 2004 18.84 19.00 18.75 18.92 1,213,451 +0.08(+0.44%)
Nov 09, 2004 18.79 18.92 18.62 18.83 1,016,262 +0.12(+0.63%)
Nov 08, 2004 18.72 19.01 18.59 18.72 1,384,618 -0.01(-0.04%)
Nov 05, 2004 18.70 18.87 18.57 18.72 1,643,160 +0.02(+0.09%)
Nov 04, 2004 19.08 19.08 18.61 18.71 2,200,350 -0.37(-1.93%)
Nov 03, 2004 19.12 19.33 18.96 19.08 1,186,713 +0.12(+0.64%)
Nov 02, 2004 18.96 19.22 18.88 18.95 1,122,018 -0.24(-1.27%)
Nov 01, 2004 19.45 19.45 19.08 19.20 1,845,601 -0.26(-1.31%)
Oct 29, 2004 18.87 19.52 18.68 19.45 2,186,504 +0.52(+2.72%)
Oct 28, 2004 19.33 19.33 18.73 18.94 1,963,293 -0.39(-2.02%)
Oct 27, 2004 18.95 19.45 18.69 19.33 1,393,690 +0.38(+1.99%)
Oct 26, 2004 18.54 18.95 18.39 18.95 1,240,904 +0.41(+2.21%)
Oct 25, 2004 18.20 18.61 18.05 18.54 1,167,615 +0.34(+1.86%)
Oct 22, 2004 18.46 18.49 18.10 18.20 820,983 -0.26(-1.41%)
Oct 21, 2004 18.10 18.46 18.06 18.46 1,345,228 +0.36(+1.97%)
Oct 20, 2004 18.01 18.13 17.92 18.10 970,188 +0.00(+0.00%)
Oct 19, 2004 18.23 18.39 18.07 18.10 609,470 -0.16(-0.87%)
Oct 18, 2004 18.33 18.33 18.01 18.26 871,354 -0.06(-0.32%)
Oct 15, 2004 18.22 18.50 18.05 18.32 1,101,249 +0.21(+1.16%)
Oct 14, 2004 18.41 18.43 18.00 18.11 1,863,267 -0.36(-1.93%)
Oct 13, 2004 18.58 18.65 18.31 18.47 912,416 -0.08(-0.43%)
Oct 12, 2004 18.60 18.60 18.33 18.55 990,718 -0.08(-0.45%)
Oct 11, 2004 18.64 18.81 18.57 18.63 962,787 -0.03(-0.18%)
Oct 08, 2004 18.64 18.82 18.56 18.67 975,201 -0.01(-0.07%)
Oct 07, 2004 18.70 18.76 18.57 18.68 1,113,663 -0.01(-0.07%)
Oct 06, 2004 18.49 18.71 18.28 18.69 1,205,334 +0.19(+1.04%)
Oct 05, 2004 18.62 18.62 18.44 18.50 862,521 -0.12(-0.65%)
Oct 04, 2004 18.84 18.95 18.56 18.62 1,247,827 -0.01(-0.07%)
Oct 01, 2004 18.75 18.86 18.49 18.63 1,220,613 -0.02(-0.09%)
Sep 30, 2004 18.64 18.94 18.56 18.65 1,589,924 +0.01(+0.07%)
Sep 29, 2004 18.45 18.72 18.27 18.64 1,053,026 +0.18(+1.00%)
Sep 28, 2004 18.79 18.79 18.32 18.45 1,012,920 -0.13(-0.68%)
Sep 27, 2004 18.49 18.72 18.37 18.58 978,543 +0.17(+0.91%)
Sep 24, 2004 18.59 18.59 18.36 18.41 1,066,395 -0.18(-0.97%)
Sep 23, 2004 18.95 18.95 18.44 18.59 907,402 -0.34(-1.77%)
Sep 22, 2004 18.97 19.06 18.81 18.93 1,388,915 -0.09(-0.48%)
Sep 21, 2004 18.84 19.04 18.80 19.02 1,321,833 +0.18(+0.93%)
Sep 20, 2004 18.90 18.95 18.72 18.84 952,999 +0.01(+0.07%)
Sep 17, 2004 19.09 19.12 18.80 18.83 883,768 -0.18(-0.95%)
Sep 16, 2004 18.85 19.13 18.85 19.01 825,996 +0.18(+0.96%)
Sep 15, 2004 19.10 19.35 18.80 18.83 1,993,134 -0.05(-0.24%)
Sep 14, 2004 19.08 19.16 18.75 18.88 1,344,990 -0.12(-0.64%)
Sep 13, 2004 18.45 19.27 18.45 19.00 3,113,482 +0.62(+3.37%)
Sep 10, 2004 18.45 18.45 18.23 18.38 966,607 -0.11(-0.59%)
Sep 09, 2004 18.57 18.68 18.46 18.49 722,627 -0.09(-0.47%)
Sep 08, 2004 18.79 18.79 18.54 18.57 1,549,340 -0.21(-1.14%)
Sep 07, 2004 18.09 18.92 18.09 18.79 1,987,644 +0.80(+4.47%)
Sep 03, 2004 17.99 18.20 17.97 17.98 520,664 -0.14(-0.79%)
Sep 02, 2004 17.93 18.16 17.81 18.13 688,251 +0.19(+1.07%)
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.