Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 14.78 14.88 14.72 14.76 1,580,000 -0.01(-0.08%)
Jul 28, 2005 14.95 14.96 14.69 14.77 2,130,800 -0.10(-0.67%)
Jul 27, 2005 14.93 14.94 14.80 14.87 1,850,000 -0.15(-0.98%)
Jul 26, 2005 15.19 15.19 14.98 15.02 1,115,200 -0.16(-1.04%)
Jul 25, 2005 15.38 15.38 15.10 15.18 1,080,000 -0.12(-0.82%)
Jul 22, 2005 15.31 15.35 15.18 15.30 1,016,000 +0.01(+0.05%)
Jul 21, 2005 15.40 15.40 15.10 15.29 1,390,800 -0.09(-0.55%)
Jul 20, 2005 15.29 15.40 15.20 15.38 1,547,600 +0.09(+0.57%)
Jul 19, 2005 15.07 15.33 15.03 15.29 2,521,600 +0.22(+1.49%)
Jul 18, 2005 15.00 15.09 14.96 15.07 982,000 +0.07(+0.45%)
Jul 15, 2005 15.00 15.04 14.95 15.00 2,944,000 +0.00(+0.00%)
Jul 14, 2005 15.00 15.10 14.94 15.00 1,946,800 -0.01(-0.07%)
Jul 13, 2005 14.78 15.04 14.75 15.01 2,940,000 +0.25(+1.71%)
Jul 12, 2005 14.46 14.81 14.44 14.76 2,812,400 +0.28(+1.93%)
Jul 11, 2005 14.43 14.53 14.41 14.48 1,096,800 +0.13(+0.92%)
Jul 08, 2005 14.31 14.39 14.24 14.35 870,400 +0.04(+0.24%)
Jul 07, 2005 14.14 14.32 14.06 14.31 1,222,000 +0.03(+0.18%)
Jul 06, 2005 14.54 14.54 14.22 14.29 1,833,600 -0.29(-1.96%)
Jul 05, 2005 14.32 14.63 14.32 14.57 1,047,200 +0.23(+1.59%)
Jul 01, 2005 14.33 14.39 14.24 14.34 1,002,400 +0.04(+0.26%)
Jun 30, 2005 14.43 14.44 14.30 14.30 1,141,600 -0.11(-0.76%)
Jun 29, 2005 14.43 14.44 14.30 14.41 928,800 +0.00(+0.02%)
Jun 28, 2005 14.16 14.44 14.16 14.41 1,273,200 +0.25(+1.80%)
Jun 27, 2005 14.24 14.24 14.11 14.16 2,080,000 -0.10(-0.68%)
Jun 24, 2005 14.45 14.46 14.24 14.26 1,500,400 -0.20(-1.38%)
Jun 23, 2005 14.66 14.72 14.41 14.46 1,482,400 -0.24(-1.67%)
Jun 22, 2005 14.73 14.77 14.65 14.70 1,422,400 +0.02(+0.15%)
Jun 21, 2005 14.75 14.76 14.64 14.68 1,140,000 -0.07(-0.49%)
Jun 20, 2005 14.73 14.79 14.67 14.75 1,478,400 -0.08(-0.52%)
Jun 17, 2005 14.88 14.89 14.78 14.83 2,691,600 +0.10(+0.64%)
Jun 16, 2005 14.66 14.78 14.63 14.73 1,350,000 +0.08(+0.55%)
Jun 15, 2005 14.50 14.68 14.50 14.65 1,672,800 +0.18(+1.24%)
Jun 14, 2005 14.46 14.57 14.45 14.47 1,537,200 +0.02(+0.16%)
Jun 13, 2005 14.44 14.58 14.41 14.45 1,697,600 -0.02(-0.12%)
Jun 10, 2005 14.38 14.50 14.38 14.47 1,202,800 +0.09(+0.63%)
Jun 09, 2005 14.41 14.45 14.29 14.38 2,274,800 -0.02(-0.12%)
Jun 08, 2005 14.36 14.49 14.32 14.39 1,376,800 -0.01(-0.03%)
Jun 07, 2005 14.32 14.44 14.31 14.40 1,703,200 +0.09(+0.61%)
Jun 06, 2005 14.32 14.34 14.22 14.31 1,267,600 -0.01(-0.05%)
Jun 03, 2005 14.29 14.37 14.21 14.32 1,819,600 +0.03(+0.23%)
Jun 02, 2005 14.18 14.32 14.18 14.29 1,633,600 +0.12(+0.88%)
Jun 01, 2005 14.11 14.27 14.08 14.16 1,214,000 +0.05(+0.39%)
May 31, 2005 14.16 14.21 14.06 14.11 1,526,800 -0.00(-0.02%)
May 27, 2005 14.13 14.19 14.10 14.11 1,165,600 -0.02(-0.14%)
May 26, 2005 14.20 14.28 14.06 14.13 1,083,600 -0.01(-0.11%)
May 25, 2005 14.28 14.33 14.10 14.14 1,390,800 -0.11(-0.79%)
May 24, 2005 13.93 14.32 13.93 14.26 2,330,000 +0.33(+2.37%)
May 23, 2005 13.95 13.99 13.89 13.93 2,038,400 +0.04(+0.25%)
May 20, 2005 13.96 13.96 13.73 13.89 2,220,000 -0.15(-1.07%)
May 19, 2005 14.12 14.12 13.98 14.04 2,282,000 -0.09(-0.62%)
May 18, 2005 14.10 14.17 14.03 14.13 2,335,600 +0.16(+1.15%)
May 17, 2005 13.95 14.05 13.84 13.97 2,268,400 -0.04(-0.32%)
May 16, 2005 13.78 14.02 13.78 14.02 877,600 +0.24(+1.71%)
May 13, 2005 13.88 13.96 13.65 13.78 1,141,600 -0.15(-1.08%)
May 12, 2005 14.06 14.18 13.89 13.93 1,904,800 -0.11(-0.78%)
May 11, 2005 13.88 14.08 13.88 14.04 1,746,400 +0.16(+1.15%)
May 10, 2005 13.98 14.02 13.81 13.88 1,433,600 -0.12(-0.89%)
May 09, 2005 14.03 14.07 13.97 14.01 2,396,000 +0.01(+0.07%)
May 06, 2005 14.13 14.23 13.92 13.99 2,222,400 -0.16(-1.11%)
May 05, 2005 14.08 14.30 14.08 14.15 2,756,000 +0.05(+0.39%)
May 04, 2005 14.26 14.28 14.02 14.10 3,420,000 -0.14(-0.98%)
May 03, 2005 14.27 14.32 14.16 14.24 1,924,000 -0.02(-0.18%)
May 02, 2005 14.23 14.38 14.20 14.26 1,556,800 +0.11(+0.81%)
Apr 29, 2005 14.52 14.54 14.00 14.15 4,692,400 -0.34(-2.38%)
Apr 28, 2005 14.47 14.82 14.39 14.49 3,356,400 +0.02(+0.14%)
Apr 27, 2005 14.66 14.66 14.29 14.47 2,062,800 -0.25(-1.68%)
Apr 26, 2005 14.39 14.98 14.39 14.72 2,059,200 +0.32(+2.24%)
Apr 25, 2005 14.25 14.48 14.25 14.40 1,745,600 +0.20(+1.37%)
Apr 22, 2005 14.34 14.35 14.07 14.20 1,098,000 -0.16(-1.15%)
Apr 21, 2005 14.16 14.37 14.14 14.37 1,259,600 +0.29(+2.02%)
Apr 20, 2005 14.31 14.35 14.05 14.08 1,176,000 -0.26(-1.80%)
Apr 19, 2005 14.23 14.51 14.23 14.34 1,442,000 +0.08(+0.56%)
Apr 18, 2005 14.30 14.35 14.08 14.26 1,191,600 +0.15(+1.05%)
Apr 15, 2005 14.60 14.60 14.11 14.11 1,421,600 -0.45(-3.07%)
Apr 14, 2005 14.66 14.76 14.54 14.56 3,224,400 -0.04(-0.31%)
Apr 13, 2005 14.47 14.65 14.47 14.61 2,437,200 +0.13(+0.93%)
Apr 12, 2005 14.47 14.52 14.31 14.47 966,000 -0.04(-0.28%)
Apr 11, 2005 14.51 14.52 14.41 14.51 955,600 +0.00(+0.02%)
Apr 08, 2005 14.55 14.63 14.47 14.51 1,162,400 -0.04(-0.29%)
Apr 07, 2005 14.68 14.68 14.46 14.55 1,622,000 -0.10(-0.72%)
Apr 06, 2005 14.77 14.79 14.63 14.65 939,600 -0.11(-0.73%)
Apr 05, 2005 14.56 14.79 14.56 14.76 1,372,000 +0.20(+1.39%)
Apr 04, 2005 14.55 14.60 14.43 14.56 2,548,000 +0.01(+0.07%)
Apr 01, 2005 14.80 14.92 14.45 14.55 1,809,600 -0.23(-1.59%)
Mar 31, 2005 14.58 14.83 14.50 14.79 1,814,800 +0.21(+1.41%)
Mar 30, 2005 14.44 14.58 14.42 14.58 1,659,600 +0.13(+0.90%)
Mar 29, 2005 14.59 14.71 14.36 14.45 2,349,600 -0.02(-0.10%)
Mar 28, 2005 14.40 14.53 14.39 14.46 1,902,800 +0.10(+0.71%)
Mar 24, 2005 14.21 14.37 14.21 14.36 2,525,200 +0.12(+0.81%)
Mar 23, 2005 14.38 14.38 14.18 14.25 2,026,800 -0.10(-0.70%)
Mar 22, 2005 14.46 14.60 14.31 14.35 1,854,400 -0.16(-1.14%)
Mar 21, 2005 14.60 14.63 14.48 14.51 1,601,600 -0.15(-1.02%)
Mar 18, 2005 14.67 14.76 14.48 14.66 4,398,800 -0.01(-0.09%)
Mar 17, 2005 14.70 14.74 14.55 14.68 1,525,200 +0.02(+0.14%)
Mar 16, 2005 14.78 14.81 14.61 14.65 1,436,400 -0.14(-0.95%)
Mar 15, 2005 14.81 14.87 14.75 14.79 1,394,800 +0.04(+0.24%)
Mar 14, 2005 14.69 14.83 14.67 14.76 1,631,200 +0.04(+0.24%)
Mar 11, 2005 14.82 14.93 14.66 14.72 1,778,800 -0.04(-0.25%)
Mar 10, 2005 14.78 14.91 14.73 14.76 1,544,400 -0.05(-0.32%)
Mar 09, 2005 14.80 14.87 14.71 14.81 2,184,000 -0.06(-0.40%)
Mar 08, 2005 15.04 15.04 14.85 14.87 2,044,000 -0.13(-0.85%)
Mar 07, 2005 15.07 15.07 14.94 15.00 1,788,000 -0.05(-0.35%)
Mar 04, 2005 15.09 15.15 14.98 15.05 2,245,200 +0.01(+0.03%)
Mar 03, 2005 15.09 15.11 15.04 15.04 1,994,800 -0.03(-0.20%)
Mar 02, 2005 15.12 15.13 15.01 15.07 2,542,400 -0.04(-0.26%)
Mar 01, 2005 14.93 15.16 14.78 15.12 2,377,600 +0.18(+1.17%)
Feb 28, 2005 14.90 15.09 14.88 14.94 1,973,200 +0.00(+0.03%)
Feb 25, 2005 15.00 15.01 14.72 14.94 2,783,600 -0.04(-0.28%)
Feb 24, 2005 14.84 14.99 14.72 14.98 1,767,600 +0.11(+0.74%)
Feb 23, 2005 14.71 14.91 14.71 14.87 1,592,400 +0.12(+0.78%)
Feb 22, 2005 14.76 14.96 14.70 14.75 2,273,600 -0.05(-0.35%)
Feb 18, 2005 14.86 14.88 14.68 14.80 1,540,000 -0.03(-0.17%)
Feb 17, 2005 14.84 14.89 14.75 14.83 1,510,800 -0.07(-0.49%)
Feb 16, 2005 14.79 14.97 14.78 14.90 1,405,600 -0.01(-0.08%)
Feb 15, 2005 14.72 14.93 14.70 14.91 3,670,000 +0.29(+1.97%)
Feb 14, 2005 14.51 14.74 14.22 14.63 3,537,600 -0.47(-3.13%)
Feb 11, 2005 14.90 15.19 14.90 15.10 1,794,000 +0.21(+1.39%)
Feb 10, 2005 14.48 14.98 14.46 14.89 2,959,200 +0.40(+2.80%)
Feb 09, 2005 14.75 14.81 14.23 14.49 3,806,800 -0.29(-1.93%)
Feb 08, 2005 13.54 14.85 13.53 14.77 6,492,800 +1.01(+7.34%)
Feb 07, 2005 13.56 13.85 13.55 13.76 1,362,800 +0.17(+1.25%)
Feb 04, 2005 13.54 13.62 13.48 13.59 1,045,200 +0.04(+0.31%)
Feb 03, 2005 13.50 13.56 13.40 13.55 1,042,400 -0.02(-0.13%)
Feb 02, 2005 13.39 13.59 13.39 13.57 1,583,600 +0.17(+1.27%)
Feb 01, 2005 13.42 13.47 13.33 13.40 1,789,600 +0.11(+0.83%)
Jan 31, 2005 13.12 13.38 13.08 13.29 1,994,000 +0.16(+1.26%)
Jan 28, 2005 13.25 13.25 13.05 13.12 2,008,800 -0.09(-0.72%)
Jan 27, 2005 13.12 13.30 13.10 13.22 2,004,400 +0.12(+0.90%)
Jan 26, 2005 13.16 13.16 13.06 13.10 1,302,800 -0.08(-0.59%)
Jan 25, 2005 13.17 13.26 13.14 13.18 1,255,600 +0.01(+0.06%)
Jan 24, 2005 13.19 13.29 13.12 13.17 1,649,600 -0.02(-0.17%)
Jan 21, 2005 13.43 13.43 13.17 13.19 1,624,000 -0.26(-1.97%)
Jan 20, 2005 13.60 13.61 13.43 13.46 1,671,600 -0.14(-1.01%)
Jan 19, 2005 13.60 13.70 13.56 13.60 1,332,000 -0.06(-0.42%)
Jan 18, 2005 13.40 13.65 13.34 13.65 2,054,000 +0.27(+1.98%)
Jan 14, 2005 13.30 13.41 13.30 13.39 1,903,200 +0.13(+0.96%)
Jan 13, 2005 13.44 13.44 13.25 13.26 1,860,400 -0.23(-1.72%)
Jan 12, 2005 13.43 13.53 13.35 13.49 1,842,800 +0.04(+0.33%)
Jan 11, 2005 13.48 13.52 13.38 13.45 1,794,400 -0.06(-0.43%)
Jan 10, 2005 13.25 13.54 13.23 13.51 2,179,200 +0.16(+1.18%)
Jan 07, 2005 13.35 13.39 13.21 13.35 2,272,000 +0.02(+0.11%)
Jan 06, 2005 13.29 13.37 13.23 13.33 2,692,400 +0.02(+0.13%)
Jan 05, 2005 13.55 13.55 13.31 13.31 1,703,200 -0.18(-1.35%)
Jan 04, 2005 13.68 13.72 13.46 13.50 1,544,800 -0.12(-0.84%)
Jan 03, 2005 13.79 13.84 13.51 13.61 2,397,200 -0.23(-1.68%)
Dec 31, 2004 13.75 13.90 13.71 13.85 1,069,600 +0.06(+0.40%)
Dec 30, 2004 13.70 13.82 13.67 13.79 1,146,400 +0.04(+0.29%)
Dec 29, 2004 13.61 13.76 13.53 13.75 1,594,800 +0.14(+1.07%)
Dec 28, 2004 13.47 13.65 13.44 13.61 1,032,000 +0.11(+0.82%)
Dec 27, 2004 13.50 13.52 13.43 13.49 1,546,800 -0.01(-0.06%)
Dec 23, 2004 13.54 13.54 13.44 13.50 1,359,600 +0.00(+0.00%)
Dec 22, 2004 13.57 13.59 13.48 13.50 1,107,200 -0.05(-0.35%)
Dec 21, 2004 13.45 13.58 13.45 13.55 1,570,400 +0.15(+1.12%)
Dec 20, 2004 13.44 13.44 13.28 13.40 1,415,600 -0.08(-0.61%)
Dec 17, 2004 13.35 13.50 13.35 13.48 2,595,600 +0.04(+0.26%)
Dec 16, 2004 13.41 13.51 13.34 13.45 2,444,800 +0.04(+0.26%)
Dec 15, 2004 13.38 13.45 13.32 13.41 1,548,000 +0.04(+0.28%)
Dec 14, 2004 13.32 13.41 13.23 13.38 2,571,600 +0.08(+0.58%)
Dec 13, 2004 13.35 13.38 13.17 13.30 2,572,800 -0.07(-0.49%)
Dec 10, 2004 13.64 13.64 13.22 13.36 1,926,800 -0.04(-0.28%)
Dec 09, 2004 13.38 13.46 13.35 13.40 2,552,000 -0.01(-0.09%)
Dec 08, 2004 13.36 13.43 13.29 13.41 3,505,600 -0.08(-0.56%)
Dec 07, 2004 13.47 13.52 13.41 13.49 3,612,400 +0.12(+0.88%)
Dec 06, 2004 13.49 13.50 13.34 13.37 2,054,000 -0.17(-1.26%)
Dec 03, 2004 13.54 13.56 13.48 13.54 1,257,200 +0.03(+0.26%)
Dec 02, 2004 13.61 13.61 13.47 13.51 1,770,400 -0.12(-0.88%)
Dec 01, 2004 13.50 13.68 13.50 13.62 3,554,000 +0.13(+0.94%)
Nov 30, 2004 13.55 13.56 13.45 13.50 3,321,200 -0.05(-0.39%)
Nov 29, 2004 13.55 13.62 13.53 13.55 2,152,000 +0.03(+0.18%)
Nov 26, 2004 13.53 13.55 13.51 13.53 916,400 +0.00(+0.00%)
Nov 24, 2004 13.51 13.54 13.48 13.53 2,054,800 +0.04(+0.28%)
Nov 23, 2004 13.48 13.55 13.40 13.49 1,991,600 +0.01(+0.06%)
Nov 22, 2004 13.46 13.51 13.35 13.48 1,892,000 +0.04(+0.28%)
Nov 19, 2004 13.59 13.60 13.44 13.44 1,522,400 -0.14(-1.07%)
Nov 18, 2004 13.65 13.70 13.58 13.59 1,480,000 -0.08(-0.60%)
Nov 17, 2004 13.71 13.81 13.67 13.67 2,186,800 +0.02(+0.15%)
Nov 16, 2004 13.62 13.70 13.61 13.65 2,691,600 +0.05(+0.37%)
Nov 15, 2004 13.62 13.67 13.59 13.60 2,063,200 -0.03(-0.18%)
Nov 12, 2004 13.59 13.66 13.56 13.62 3,294,800 +0.06(+0.46%)
Nov 11, 2004 13.60 13.63 13.49 13.56 2,162,400 -0.03(-0.24%)
Nov 10, 2004 13.65 13.71 13.56 13.60 2,724,400 -0.03(-0.22%)
Nov 09, 2004 13.68 13.73 13.59 13.62 1,402,800 -0.10(-0.73%)
Nov 08, 2004 13.75 13.79 13.71 13.72 2,227,200 -0.05(-0.34%)
Nov 05, 2004 13.79 13.80 13.72 13.77 2,677,600 -0.03(-0.25%)
Nov 04, 2004 13.64 13.82 13.60 13.81 3,053,600 +0.17(+1.25%)
Nov 03, 2004 13.61 13.64 13.54 13.64 1,263,200 +0.09(+0.65%)
Nov 02, 2004 13.60 13.70 13.53 13.55 1,372,000 -0.07(-0.51%)
Nov 01, 2004 13.46 13.64 13.40 13.62 1,665,600 +0.16(+1.21%)
Oct 29, 2004 13.47 13.49 13.39 13.46 1,545,600 -0.02(-0.13%)
Oct 28, 2004 13.38 13.54 13.32 13.47 1,325,200 +0.07(+0.56%)
Oct 27, 2004 13.22 13.41 13.15 13.40 3,281,200 -0.08(-0.63%)
Oct 26, 2004 13.44 13.48 13.30 13.48 2,438,800 +0.04(+0.33%)
Oct 25, 2004 12.51 13.59 12.43 13.44 6,016,000 +0.93(+7.48%)
Oct 22, 2004 12.60 12.69 12.48 12.51 960,000 -0.09(-0.73%)
Oct 21, 2004 12.41 12.69 12.32 12.60 1,799,200 +0.14(+1.16%)
Oct 20, 2004 12.33 12.59 12.30 12.45 1,549,200 +0.16(+1.28%)
Oct 19, 2004 12.42 12.47 12.28 12.29 1,075,600 -0.16(-1.26%)
Oct 18, 2004 12.32 12.47 12.27 12.45 964,000 +0.11(+0.85%)
Oct 15, 2004 12.31 12.47 12.25 12.35 1,548,400 +0.29(+2.43%)
Oct 14, 2004 12.03 12.19 11.98 12.05 1,559,200 +0.03(+0.25%)
Oct 13, 2004 12.17 12.17 11.79 12.03 1,948,000 -0.14(-1.17%)
Oct 12, 2004 12.34 12.34 12.13 12.17 1,586,000 -0.29(-2.29%)
Oct 11, 2004 12.41 12.46 12.36 12.45 456,400 +0.03(+0.22%)
Oct 08, 2004 12.53 12.55 12.34 12.43 811,600 -0.10(-0.78%)
Oct 07, 2004 12.64 12.67 12.52 12.52 907,200 -0.14(-1.14%)
Oct 06, 2004 12.50 12.69 12.50 12.67 1,050,800 +0.20(+1.58%)
Oct 05, 2004 12.48 12.50 12.39 12.47 678,800 -0.01(-0.12%)
Oct 04, 2004 12.55 12.57 12.44 12.48 929,200 +0.05(+0.40%)
Oct 01, 2004 12.39 12.53 12.36 12.44 1,256,400 +0.07(+0.59%)
Sep 30, 2004 12.19 12.40 12.12 12.36 2,001,600 +0.18(+1.48%)
Sep 29, 2004 12.05 12.18 12.04 12.18 1,016,400 +0.11(+0.93%)
Sep 28, 2004 12.03 12.12 11.96 12.07 1,368,800 +0.04(+0.29%)
Sep 27, 2004 12.20 12.21 11.98 12.04 934,000 -0.20(-1.59%)
Sep 24, 2004 12.22 12.27 12.19 12.23 1,012,400 +0.04(+0.31%)
Sep 23, 2004 12.19 12.31 12.15 12.19 928,000 -0.03(-0.23%)
Sep 22, 2004 12.26 12.28 12.07 12.22 850,000 -0.10(-0.85%)
Sep 21, 2004 12.28 12.37 12.22 12.32 1,088,400 +0.04(+0.35%)
Sep 20, 2004 12.35 12.43 12.27 12.28 915,200 -0.06(-0.51%)
Sep 17, 2004 12.43 12.49 12.32 12.35 1,368,800 -0.04(-0.36%)
Sep 16, 2004 12.51 12.54 12.38 12.39 1,165,200 -0.12(-0.92%)
Sep 15, 2004 12.50 12.61 12.47 12.51 1,098,400 -0.04(-0.32%)
Sep 14, 2004 12.47 12.59 12.45 12.54 816,400 +0.01(+0.10%)
Sep 13, 2004 12.46 12.56 12.43 12.53 884,400 +0.06(+0.48%)
Sep 10, 2004 12.39 12.52 12.32 12.47 915,600 +0.11(+0.85%)
Sep 09, 2004 12.66 12.66 12.32 12.37 1,329,200 -0.29(-2.27%)
Sep 08, 2004 12.54 12.76 12.54 12.65 1,680,000 +0.07(+0.58%)
Sep 07, 2004 12.60 12.63 12.51 12.58 1,204,800 +0.10(+0.78%)
Sep 03, 2004 12.55 12.55 12.43 12.48 1,311,600 -0.10(-0.77%)
Sep 02, 2004 12.34 12.59 12.34 12.58 1,271,200 +0.25(+2.03%)
Sep 01, 2004 12.34 12.42 12.27 12.33 1,059,600 -0.00(-0.02%)
Aug 31, 2004 12.15 12.34 12.12 12.34 1,310,400 +0.22(+1.84%)
Aug 30, 2004 12.26 12.26 12.11 12.11 649,600 -0.14(-1.16%)
Aug 27, 2004 12.31 12.31 12.19 12.26 1,104,000 -0.08(-0.63%)
Aug 26, 2004 12.38 12.40 12.33 12.33 1,217,600 -0.04(-0.34%)
Aug 25, 2004 12.42 12.45 12.31 12.38 1,064,400 -0.07(-0.54%)
Aug 24, 2004 12.39 12.46 12.35 12.44 723,600 +0.10(+0.83%)
Aug 23, 2004 12.51 12.51 12.30 12.34 1,060,400 -0.17(-1.38%)
Aug 20, 2004 12.39 12.52 12.31 12.51 1,326,400 +0.12(+1.01%)
Aug 19, 2004 12.31 12.40 12.24 12.39 967,200 +0.06(+0.47%)
Aug 18, 2004 12.25 12.33 12.16 12.33 822,400 +0.09(+0.69%)
Aug 17, 2004 12.21 12.40 12.21 12.24 969,600 +0.08(+0.66%)
Aug 16, 2004 11.82 12.17 11.82 12.16 1,024,800 +0.30(+2.53%)
Aug 13, 2004 11.89 11.89 11.75 11.87 1,088,800 -0.01(-0.11%)
Aug 12, 2004 12.07 12.07 11.80 11.88 948,800 -0.19(-1.59%)
Aug 11, 2004 12.13 12.13 11.97 12.07 959,600 -0.06(-0.54%)
Aug 10, 2004 11.95 12.14 11.93 12.13 698,400 +0.19(+1.59%)
Aug 09, 2004 11.96 12.02 11.79 11.95 878,000 +0.04(+0.38%)
Aug 06, 2004 11.93 11.95 11.79 11.90 1,408,000 -0.12(-1.00%)
Aug 05, 2004 12.31 12.31 12.00 12.02 1,573,600 -0.27(-2.22%)
Aug 04, 2004 12.47 12.47 12.14 12.29 1,840,400 -0.21(-1.70%)
Aug 03, 2004 12.54 12.57 12.41 12.51 1,438,000 -0.06(-0.50%)
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.