Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 17.50 17.58 17.42 17.46 76,535,976 -0.07(-0.37%)
Nov 29, 2005 17.64 17.76 17.49 17.53 85,322,552 -0.05(-0.30%)
Nov 28, 2005 17.63 17.74 17.50 17.58 120,276,896 +0.03(+0.19%)
Nov 25, 2005 17.40 17.77 17.37 17.55 69,759,648 +0.11(+0.64%)
Nov 23, 2005 17.09 17.62 17.07 17.43 123,284,080 +0.31(+1.84%)
Nov 22, 2005 16.43 17.19 16.40 17.12 131,495,208 +0.60(+3.60%)
Nov 21, 2005 16.58 16.69 16.41 16.52 52,777,120 -0.03(-0.20%)
Nov 18, 2005 16.63 16.63 16.03 16.56 59,468,444 +0.12(+0.76%)
Nov 17, 2005 16.46 16.52 16.30 16.43 60,193,988 +0.16(+0.97%)
Nov 16, 2005 16.43 16.46 16.11 16.28 75,539,072 -0.14(-0.84%)
Nov 15, 2005 16.48 16.60 16.39 16.41 57,362,104 -0.19(-1.14%)
Nov 14, 2005 16.49 16.63 16.47 16.60 47,252,756 +0.16(+0.95%)
Nov 11, 2005 16.62 16.66 16.40 16.45 61,596,032 -0.07(-0.44%)
Nov 10, 2005 16.50 16.57 16.31 16.52 125,616,048 +0.29(+1.77%)
Nov 09, 2005 16.03 16.27 16.01 16.23 58,481,088 +0.16(+1.02%)
Nov 08, 2005 15.96 16.14 15.84 16.07 61,065,672 +0.03(+0.20%)
Nov 07, 2005 15.76 16.07 15.67 16.03 76,358,904 +0.33(+2.13%)
Nov 04, 2005 15.69 15.71 15.48 15.70 56,623,448 +0.07(+0.42%)
Nov 03, 2005 15.41 15.69 15.40 15.63 97,703,464 +0.34(+2.23%)
Nov 02, 2005 14.88 15.31 14.86 15.29 97,567,648 +0.47(+3.18%)
Nov 01, 2005 15.17 15.23 14.74 14.82 129,953,656 -0.56(-3.62%)
Oct 31, 2005 15.34 15.50 15.33 15.38 89,751,040 +0.11(+0.73%)
Oct 28, 2005 15.04 15.29 14.91 15.27 85,669,304 +0.32(+2.15%)
Oct 27, 2005 15.08 15.18 14.94 14.95 63,914,064 -0.15(-1.00%)
Oct 26, 2005 15.09 15.25 15.05 15.10 78,910,888 -0.03(-0.17%)
Oct 25, 2005 15.01 15.25 14.94 15.12 83,547,152 +0.01(+0.04%)
Oct 24, 2005 15.22 15.26 14.99 15.12 81,557,400 -0.03(-0.22%)
Oct 21, 2005 15.61 15.61 15.14 15.15 96,734,112 -0.31(-1.99%)
Oct 20, 2005 15.43 15.56 15.35 15.46 95,484,216 -0.05(-0.30%)
Oct 19, 2005 15.05 15.52 14.89 15.50 139,716,464 -0.02(-0.13%)
Oct 18, 2005 15.44 15.70 15.37 15.52 120,927,936 +0.17(+1.11%)
Oct 17, 2005 15.18 15.37 15.13 15.35 69,216,168 +0.15(+0.99%)
Oct 14, 2005 15.20 15.24 15.05 15.20 67,606,864 +0.02(+0.13%)
Oct 13, 2005 15.27 15.36 14.99 15.18 103,997,096 -0.03(-0.17%)
Oct 12, 2005 15.10 15.24 14.91 15.21 117,845,616 -0.12(-0.77%)
Oct 11, 2005 15.39 15.43 15.24 15.33 63,658,172 +0.00(+0.00%)
Oct 10, 2005 15.61 15.63 15.27 15.33 58,828,424 -0.26(-1.68%)
Oct 07, 2005 15.60 15.68 15.54 15.59 46,988,724 +0.04(+0.25%)
Oct 06, 2005 15.79 15.86 15.38 15.55 93,807,816 -0.20(-1.29%)
Oct 05, 2005 16.07 16.09 15.75 15.75 59,989,508 -0.28(-1.76%)
Oct 04, 2005 16.13 16.31 15.97 16.03 72,947,320 -0.07(-0.41%)
Oct 03, 2005 16.19 16.33 16.09 16.10 75,136,672 -0.03(-0.20%)
Sep 30, 2005 16.01 16.15 15.99 16.13 57,347,360 +0.11(+0.69%)
Sep 29, 2005 15.70 16.05 15.65 16.02 85,418,320 +0.35(+2.21%)
Sep 28, 2005 15.67 15.82 15.62 15.67 105,002,088 +0.08(+0.50%)
Sep 27, 2005 15.86 15.98 15.58 15.60 87,563,016 -0.26(-1.61%)
Sep 26, 2005 16.01 16.03 15.81 15.85 79,754,536 -0.10(-0.66%)
Sep 23, 2005 15.96 16.07 15.94 15.96 63,240,608 -0.12(-0.73%)
Sep 22, 2005 16.07 16.19 15.91 16.07 64,750,624 +0.04(+0.24%)
Sep 21, 2005 16.24 16.26 16.02 16.03 74,748,736 +0.01(+0.08%)
Sep 20, 2005 16.20 16.39 16.01 16.02 64,865,688 -0.13(-0.81%)
Sep 19, 2005 16.23 16.28 16.00 16.15 57,841,692 -0.08(-0.52%)
Sep 16, 2005 16.29 16.31 16.15 16.24 110,572,432 +0.17(+1.06%)
Sep 15, 2005 16.11 16.17 15.92 16.07 78,839,904 +0.04(+0.25%)
Sep 14, 2005 16.30 16.39 15.99 16.03 90,619,280 -0.27(-1.65%)
Sep 13, 2005 16.27 16.47 16.26 16.30 87,383,752 -0.06(-0.36%)
Sep 12, 2005 16.57 16.57 16.30 16.35 77,105,552 -0.17(-1.03%)
Sep 09, 2005 16.92 16.93 16.48 16.52 152,313,824 -0.55(-3.22%)
Sep 08, 2005 16.80 17.09 16.77 17.07 84,414,624 +0.28(+1.68%)
Sep 07, 2005 16.77 16.85 16.67 16.79 54,706,540 -0.03(-0.16%)
Sep 06, 2005 16.68 16.85 16.64 16.82 56,191,376 +0.27(+1.66%)
Sep 02, 2005 16.61 16.64 16.49 16.54 50,821,656 +0.01(+0.08%)
Sep 01, 2005 16.74 16.77 16.52 16.53 75,577,816 -0.30(-1.79%)
Aug 31, 2005 16.77 16.87 16.66 16.83 63,377,964 +0.10(+0.59%)
Aug 30, 2005 16.79 16.82 16.62 16.73 63,435,564 -0.10(-0.62%)
Aug 29, 2005 16.60 16.90 16.57 16.84 57,484,068 +0.21(+1.26%)
Aug 26, 2005 16.68 16.75 16.56 16.63 56,847,432 -0.03(-0.20%)
Aug 25, 2005 16.67 16.79 16.64 16.66 48,318,956 -0.05(-0.27%)
Aug 24, 2005 16.79 17.07 16.69 16.71 72,047,176 -0.12(-0.74%)
Aug 23, 2005 17.15 17.20 16.83 16.83 70,307,024 -0.22(-1.30%)
Aug 22, 2005 16.85 17.17 16.85 17.05 60,819,436 +0.27(+1.60%)
Aug 19, 2005 16.98 17.00 16.76 16.79 58,681,284 -0.15(-0.89%)
Aug 18, 2005 17.00 17.08 16.89 16.94 58,050,284 -0.14(-0.80%)
Aug 17, 2005 17.05 17.13 16.98 17.07 71,599,464 +0.06(+0.35%)
Aug 16, 2005 17.13 17.20 17.00 17.02 87,635,144 -0.35(-2.00%)
Aug 15, 2005 17.18 17.45 17.17 17.36 52,032,288 +0.14(+0.84%)
Aug 12, 2005 17.29 17.38 17.13 17.22 98,039,592 -0.33(-1.90%)
Aug 11, 2005 17.36 17.55 17.25 17.55 89,904,872 -0.04(-0.22%)
Aug 10, 2005 17.66 17.94 17.53 17.59 93,366,016 -0.01(-0.07%)
Aug 09, 2005 17.54 17.79 17.50 17.60 71,814,856 +0.12(+0.71%)
Aug 08, 2005 17.58 17.66 17.02 17.48 42,841,040 -0.04(-0.22%)
Aug 05, 2005 17.68 17.73 17.43 17.52 71,678,264 -0.16(-0.89%)
Aug 04, 2005 17.98 18.03 17.68 17.68 69,361,496 -0.41(-2.28%)
Aug 03, 2005 17.98 18.10 17.96 18.09 50,942,372 +0.05(+0.29%)
Aug 02, 2005 17.79 18.08 17.77 18.04 62,631,508 +0.29(+1.66%)
Aug 01, 2005 17.83 17.92 17.74 17.74 53,285,044 -0.02(-0.11%)
Jul 29, 2005 17.86 17.89 17.76 17.76 63,404,692 -0.13(-0.73%)
Jul 28, 2005 17.72 17.95 17.64 17.89 83,610,856 +0.18(+1.04%)
Jul 27, 2005 17.57 17.76 17.42 17.71 73,902,528 +0.11(+0.63%)
Jul 26, 2005 17.45 17.67 17.36 17.60 80,446,728 +0.24(+1.40%)
Jul 25, 2005 17.57 17.61 17.30 17.36 76,227,872 -0.15(-0.86%)
Jul 22, 2005 17.77 17.83 17.51 17.51 83,915,192 -0.18(-1.04%)
Jul 21, 2005 18.01 18.02 17.66 17.69 95,352,624 -0.27(-1.49%)
Jul 20, 2005 17.73 17.96 17.57 17.96 193,409,936 -0.83(-4.42%)
Jul 19, 2005 18.73 18.87 18.59 18.79 140,323,808 +0.31(+1.70%)
Jul 18, 2005 18.46 18.53 18.32 18.47 56,236,932 -0.05(-0.25%)
Jul 15, 2005 18.30 18.54 18.20 18.52 66,657,832 +0.27(+1.51%)
Jul 14, 2005 18.26 18.41 18.15 18.25 104,803,840 +0.19(+1.05%)
Jul 13, 2005 18.12 18.19 18.02 18.06 67,819,496 -0.10(-0.58%)
Jul 12, 2005 18.09 18.23 17.95 18.16 62,539,860 +0.03(+0.18%)
Jul 11, 2005 17.93 18.13 17.89 18.13 70,200,928 +0.27(+1.54%)
Jul 08, 2005 17.43 17.85 17.40 17.85 70,055,096 +0.47(+2.71%)
Jul 07, 2005 17.19 17.38 17.11 17.38 69,882,496 +0.04(+0.23%)
Jul 06, 2005 17.49 17.66 17.32 17.34 69,802,160 -0.12(-0.67%)
Jul 05, 2005 17.07 17.51 17.07 17.46 65,539,040 +0.31(+1.79%)
Jul 01, 2005 17.16 17.26 17.08 17.15 46,547,792 +0.12(+0.73%)
Jun 30, 2005 17.28 17.34 17.02 17.03 68,776,528 -0.15(-0.88%)
Jun 29, 2005 17.21 17.30 17.08 17.18 51,851,956 -0.05(-0.30%)
Jun 28, 2005 16.86 17.30 16.84 17.23 85,192,536 +0.31(+1.82%)
Jun 27, 2005 17.11 17.19 16.90 16.92 72,089,336 -0.16(-0.92%)
Jun 24, 2005 17.58 17.60 17.05 17.08 97,182,568 -0.44(-2.50%)
Jun 23, 2005 17.77 18.02 17.52 17.52 94,237,320 -0.22(-1.25%)
Jun 22, 2005 17.87 17.94 17.70 17.74 50,143,520 -0.05(-0.26%)
Jun 21, 2005 17.61 17.84 17.58 17.79 73,692,072 +0.18(+1.04%)
Jun 20, 2005 17.62 17.78 17.47 17.60 53,765,984 -0.14(-0.81%)
Jun 17, 2005 17.93 18.07 17.71 17.75 90,029,624 +0.00(+0.00%)
Jun 16, 2005 17.65 17.87 17.55 17.75 78,035,000 +0.12(+0.67%)
Jun 15, 2005 17.58 17.66 17.18 17.63 91,698,216 +0.16(+0.90%)
Jun 14, 2005 17.62 17.77 17.47 17.47 57,299,980 -0.20(-1.11%)
Jun 13, 2005 17.61 17.76 17.50 17.67 76,184,576 +0.01(+0.07%)
Jun 10, 2005 18.00 18.00 17.53 17.66 114,332,256 -0.47(-2.60%)
Jun 09, 2005 17.81 18.15 17.70 18.13 116,137,448 +0.39(+2.21%)
Jun 08, 2005 17.74 17.80 17.64 17.74 64,940,672 +0.16(+0.89%)
Jun 07, 2005 17.87 17.96 17.58 17.58 92,604,176 -0.20(-1.14%)
Jun 06, 2005 17.93 17.96 17.64 17.78 72,159,632 -0.10(-0.59%)
Jun 03, 2005 18.10 18.16 17.83 17.89 84,565,128 -0.17(-0.94%)
Jun 02, 2005 17.79 18.15 17.78 18.06 83,037,576 +0.20(+1.10%)
Jun 01, 2005 17.54 18.01 17.53 17.86 118,467,368 +0.22(+1.22%)
May 31, 2005 17.84 17.92 17.60 17.64 95,754,640 -0.28(-1.57%)
May 27, 2005 17.79 17.93 17.71 17.93 76,135,832 +0.01(+0.07%)
May 26, 2005 17.75 17.93 17.72 17.91 91,343,256 +0.24(+1.37%)
May 25, 2005 17.55 17.70 17.47 17.67 124,071,680 +0.03(+0.15%)
May 24, 2005 17.26 17.66 17.24 17.64 117,159,232 +0.30(+1.74%)
May 23, 2005 17.34 17.43 17.15 17.34 99,939,112 +0.10(+0.57%)
May 20, 2005 16.96 17.27 16.92 17.24 82,406,960 +0.22(+1.31%)
May 19, 2005 16.98 17.05 16.89 17.02 79,448,872 +0.05(+0.31%)
May 18, 2005 16.83 17.04 16.75 16.97 105,056,440 +0.15(+0.89%)
May 17, 2005 16.47 16.83 16.46 16.82 95,198,592 +0.24(+1.46%)
May 16, 2005 16.41 16.59 16.36 16.58 69,630,456 +0.14(+0.84%)
May 13, 2005 16.36 16.56 16.30 16.44 103,712,544 +0.18(+1.13%)
May 12, 2005 16.22 16.39 15.74 16.26 125,342,376 +0.05(+0.28%)
May 11, 2005 16.19 16.23 15.94 16.21 88,725,456 +0.07(+0.41%)
May 10, 2005 16.11 16.25 15.84 16.15 91,129,184 -0.09(-0.52%)
May 09, 2005 15.97 16.23 15.93 16.23 88,598,480 +0.20(+1.27%)
May 06, 2005 15.99 16.03 15.91 16.03 83,605,992 +0.15(+0.95%)
May 05, 2005 15.79 16.02 15.77 15.88 98,186,936 +0.10(+0.62%)
May 04, 2005 15.59 15.84 15.49 15.78 94,779,152 +0.18(+1.17%)
May 03, 2005 15.35 15.65 15.33 15.60 103,505,200 +0.18(+1.19%)
May 02, 2005 15.38 15.43 15.28 15.41 62,935,608 +0.02(+0.13%)
Apr 29, 2005 15.33 15.44 15.09 15.39 84,161,432 +0.22(+1.42%)
Apr 28, 2005 15.28 15.46 15.13 15.18 87,698,024 -0.21(-1.36%)
Apr 27, 2005 15.17 15.46 15.12 15.39 86,768,680 +0.12(+0.82%)
Apr 26, 2005 15.20 15.64 15.18 15.26 108,881,048 -0.06(-0.38%)
Apr 25, 2005 15.27 15.41 15.19 15.32 82,295,416 +0.11(+0.73%)
Apr 22, 2005 15.23 15.26 15.09 15.21 99,986,632 -0.08(-0.51%)
Apr 21, 2005 15.04 15.31 15.01 15.29 133,033,800 +0.46(+3.09%)
Apr 20, 2005 15.31 15.34 14.81 14.83 168,351,584 +0.02(+0.13%)
Apr 19, 2005 14.73 14.85 14.59 14.81 128,008,296 +0.27(+1.89%)
Apr 18, 2005 14.55 14.72 14.46 14.54 82,148,576 +0.06(+0.41%)
Apr 15, 2005 14.54 14.72 14.36 14.48 141,317,616 -0.24(-1.64%)
Apr 14, 2005 14.88 14.92 14.71 14.72 103,926,464 -0.22(-1.45%)
Apr 13, 2005 15.14 15.17 14.86 14.93 82,606,216 -0.26(-1.72%)
Apr 12, 2005 15.13 15.22 14.82 15.20 129,187,472 +0.07(+0.43%)
Apr 11, 2005 15.25 15.27 15.08 15.13 64,134,336 -0.11(-0.73%)
Apr 08, 2005 15.30 15.51 15.22 15.24 70,229,136 -0.08(-0.51%)
Apr 07, 2005 15.07 15.33 15.07 15.32 81,389,456 +0.24(+1.56%)
Apr 06, 2005 15.19 15.26 15.05 15.08 82,424,536 -0.05(-0.35%)
Apr 05, 2005 15.05 15.22 15.03 15.14 73,476,776 +0.13(+0.87%)
Apr 04, 2005 15.12 15.12 14.82 15.01 92,332,952 -0.05(-0.35%)
Apr 01, 2005 15.27 15.34 14.99 15.06 104,292,880 -0.14(-0.95%)
Mar 31, 2005 15.39 15.41 15.14 15.20 63,479,584 -0.17(-1.11%)
Mar 30, 2005 15.24 15.41 15.05 15.37 95,287,216 +0.22(+1.47%)
Mar 29, 2005 15.27 15.31 15.08 15.15 82,390,920 -0.10(-0.64%)
Mar 28, 2005 15.27 15.48 15.23 15.25 65,585,492 +0.08(+0.52%)
Mar 24, 2005 15.39 15.45 15.17 15.17 52,967,140 -0.14(-0.90%)
Mar 23, 2005 15.07 15.39 15.03 15.31 82,950,472 +0.24(+1.61%)
Mar 22, 2005 15.43 15.48 15.05 15.07 75,013,808 -0.31(-2.04%)
Mar 21, 2005 15.35 15.48 15.22 15.38 60,523,024 +0.06(+0.38%)
Mar 18, 2005 15.45 15.48 15.29 15.32 95,925,472 +0.00(+0.00%)
Mar 17, 2005 15.39 15.49 15.28 15.32 74,945,816 -0.09(-0.55%)
Mar 16, 2005 15.42 15.73 15.39 15.41 91,361,592 -0.22(-1.42%)
Mar 15, 2005 15.94 15.98 15.60 15.63 71,965,720 -0.26(-1.61%)
Mar 14, 2005 15.87 15.99 15.78 15.88 70,024,992 +0.05(+0.29%)
Mar 11, 2005 16.40 16.43 15.71 15.84 174,519,424 -0.43(-2.62%)
Mar 10, 2005 16.32 16.44 15.93 16.26 125,153,664 +0.01(+0.04%)
Mar 09, 2005 16.28 16.51 16.20 16.26 98,050,784 +0.03(+0.16%)
Mar 08, 2005 16.34 16.64 16.22 16.23 85,250,448 -0.20(-1.23%)
Mar 07, 2005 16.15 16.67 16.07 16.43 135,252,320 +0.28(+1.74%)
Mar 04, 2005 16.16 16.37 16.03 16.15 100,910,464 +0.12(+0.73%)
Mar 03, 2005 16.03 16.10 15.86 16.03 131,089,552 -0.01(-0.08%)
Mar 02, 2005 15.97 16.23 15.94 16.05 120,575,872 -0.07(-0.41%)
Mar 01, 2005 15.94 16.20 15.92 16.11 128,824,568 +0.41(+2.63%)
Feb 28, 2005 15.81 16.03 15.62 15.70 120,598,648 -0.07(-0.41%)
Feb 25, 2005 15.48 15.79 15.43 15.77 112,388,920 +0.26(+1.65%)
Feb 24, 2005 15.26 15.52 15.15 15.51 120,131,528 +0.26(+1.67%)
Feb 23, 2005 15.65 15.66 15.08 15.26 140,687,328 -0.29(-1.89%)
Feb 22, 2005 15.56 15.97 15.47 15.55 122,332,480 -0.17(-1.08%)
Feb 18, 2005 15.49 15.76 15.47 15.72 88,818,512 +0.26(+1.65%)
Feb 17, 2005 15.84 15.92 15.41 15.46 122,607,680 -0.33(-2.11%)
Feb 16, 2005 15.91 15.97 15.79 15.80 130,351,056 -0.22(-1.35%)
Feb 15, 2005 15.83 16.12 15.81 16.01 123,157,608 +0.10(+0.66%)
Feb 14, 2005 15.73 15.96 15.71 15.91 90,454,560 +0.09(+0.58%)
Feb 11, 2005 15.20 15.93 15.17 15.82 155,791,744 +0.44(+2.85%)
Feb 10, 2005 15.34 15.44 15.20 15.38 113,321,784 +0.13(+0.86%)
Feb 09, 2005 15.33 15.37 15.16 15.25 106,822,824 -0.07(-0.47%)
Feb 08, 2005 15.02 15.38 15.01 15.32 130,238,432 +0.33(+2.18%)
Feb 07, 2005 15.01 15.17 14.97 14.99 82,142,000 -0.06(-0.39%)
Feb 04, 2005 14.65 15.07 14.64 15.05 103,285,920 +0.41(+2.77%)
Feb 03, 2005 14.72 14.82 14.51 14.65 92,805,416 -0.13(-0.89%)
Feb 02, 2005 14.83 14.90 14.72 14.78 112,409,096 -0.03(-0.22%)
Feb 01, 2005 14.72 14.89 14.65 14.81 102,425,648 +0.12(+0.80%)
Jan 31, 2005 14.69 14.76 14.57 14.69 92,506,688 +0.14(+0.94%)
Jan 28, 2005 14.63 14.77 14.45 14.55 117,003,688 -0.05(-0.31%)
Jan 27, 2005 14.65 14.74 14.51 14.60 120,693,224 -0.07(-0.49%)
Jan 26, 2005 14.72 14.78 14.59 14.67 106,795,320 +0.10(+0.72%)
Jan 25, 2005 14.54 14.75 14.51 14.57 144,896,848 +0.18(+1.23%)
Jan 24, 2005 14.72 14.75 14.33 14.39 127,985,840 -0.28(-1.92%)
Jan 21, 2005 14.78 14.86 14.65 14.67 123,725,272 -0.10(-0.71%)
Jan 20, 2005 14.74 14.94 14.66 14.78 104,741,056 -0.01(-0.09%)
Jan 19, 2005 15.03 15.03 14.76 14.79 109,676,232 -0.22(-1.48%)
Jan 18, 2005 14.97 15.02 14.82 15.01 97,377,696 -0.05(-0.35%)
Jan 14, 2005 15.03 15.14 14.99 15.07 99,547,480 +0.13(+0.88%)
Jan 13, 2005 15.12 15.19 14.89 14.93 112,854,048 -0.22(-1.47%)
Jan 12, 2005 15.20 15.27 14.97 15.16 218,841,952 +0.41(+2.75%)
Jan 11, 2005 14.86 14.91 14.66 14.75 174,321,232 -0.22(-1.49%)
Jan 10, 2005 14.99 15.07 14.89 14.97 99,922,912 +0.05(+0.35%)
Jan 07, 2005 14.88 15.01 14.71 14.92 126,096,448 +0.22(+1.51%)
Jan 06, 2005 14.78 14.88 14.67 14.70 96,938,696 +0.05(+0.31%)
Jan 05, 2005 14.71 14.91 14.64 14.65 112,842,128 -0.14(-0.97%)
Jan 04, 2005 15.18 15.19 14.63 14.80 143,219,552 -0.30(-1.99%)
Jan 03, 2005 15.47 15.57 15.08 15.10 98,170,280 -0.21(-1.37%)
Dec 31, 2004 15.28 15.37 15.21 15.31 48,822,856 +0.09(+0.60%)
Dec 30, 2004 15.20 15.33 15.16 15.22 49,790,088 +0.00(+0.00%)
Dec 29, 2004 15.16 15.41 15.14 15.22 73,918,680 -0.02(-0.13%)
Dec 28, 2004 15.29 15.41 15.22 15.24 63,362,076 -0.06(-0.39%)
Dec 27, 2004 15.48 15.51 15.22 15.29 59,407,116 -0.11(-0.72%)
Dec 23, 2004 15.31 15.44 15.28 15.41 53,529,600 +0.06(+0.38%)
Dec 22, 2004 15.35 15.58 15.30 15.35 85,181,992 -0.03(-0.17%)
Dec 21, 2004 15.09 15.38 15.04 15.37 102,655,160 +0.52(+3.48%)
Dec 20, 2004 14.92 15.10 14.83 14.86 77,500,200 -0.05(-0.31%)
Dec 17, 2004 14.89 15.12 14.73 14.90 142,917,904 -0.07(-0.44%)
Dec 16, 2004 15.06 15.30 14.93 14.97 97,754,352 -0.18(-1.17%)
Dec 15, 2004 15.23 15.35 15.08 15.14 98,324,456 -0.07(-0.43%)
Dec 14, 2004 15.00 15.25 14.95 15.21 116,709,696 +0.40(+2.70%)
Dec 13, 2004 14.83 14.93 14.69 14.81 87,412,432 +0.05(+0.31%)
Dec 10, 2004 14.84 14.99 14.72 14.76 112,248,184 -0.13(-0.88%)
Dec 09, 2004 14.93 15.12 14.76 14.90 171,274,832 -0.16(-1.09%)
Dec 08, 2004 15.37 15.39 15.05 15.06 120,652,592 -0.31(-2.00%)
Dec 07, 2004 15.69 15.87 15.35 15.37 105,327,656 -0.35(-2.21%)
Dec 06, 2004 15.65 15.83 15.52 15.71 96,877,272 +0.07(+0.42%)
Dec 03, 2004 15.99 16.03 15.64 15.65 217,476,832 +0.79(+5.28%)
Dec 02, 2004 15.12 15.31 14.81 14.86 167,223,904 -0.26(-1.69%)
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.