Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.87 22.95 22.65 22.74 2,513,380 -0.12(-0.51%)
Nov 29, 2005 23.03 23.24 22.73 22.86 4,108,506 -0.14(-0.61%)
Nov 28, 2005 23.11 23.28 22.90 23.00 3,620,816 +0.02(+0.11%)
Nov 25, 2005 22.74 22.98 22.71 22.97 1,071,115 +0.32(+1.43%)
Nov 23, 2005 22.46 22.65 22.40 22.65 3,304,869 +0.21(+0.93%)
Nov 22, 2005 22.04 22.49 22.04 22.44 5,849,279 +0.42(+1.89%)
Nov 21, 2005 21.49 22.20 21.49 22.03 4,383,441 +0.64(+2.99%)
Nov 18, 2005 21.51 21.68 21.13 21.39 4,286,745 -0.12(-0.58%)
Nov 17, 2005 21.25 21.55 21.25 21.51 3,944,700 +0.26(+1.21%)
Nov 16, 2005 20.62 21.33 20.23 21.25 9,851,829 +0.58(+2.82%)
Nov 15, 2005 22.53 22.55 20.60 20.67 14,562,642 -1.98(-8.74%)
Nov 14, 2005 23.07 23.10 22.57 22.65 2,845,081 -0.27(-1.20%)
Nov 11, 2005 23.02 23.20 22.87 22.92 2,971,604 -0.09(-0.40%)
Nov 10, 2005 23.16 23.16 22.78 23.02 2,656,981 -0.22(-0.97%)
Nov 09, 2005 23.33 23.41 23.11 23.24 1,763,022 -0.09(-0.39%)
Nov 08, 2005 23.78 23.85 23.30 23.33 2,261,777 -0.45(-1.89%)
Nov 07, 2005 23.60 24.03 23.27 23.78 3,107,027 +0.18(+0.78%)
Nov 04, 2005 23.11 23.66 23.04 23.60 4,022,634 +0.68(+2.98%)
Nov 03, 2005 22.98 23.52 22.79 22.92 3,092,234 +0.05(+0.22%)
Nov 02, 2005 22.66 22.87 22.61 22.87 3,573,309 +0.27(+1.18%)
Nov 01, 2005 22.49 22.82 22.37 22.60 4,124,502 +0.16(+0.70%)
Oct 31, 2005 23.19 23.32 22.10 22.44 7,683,981 -0.67(-2.88%)
Oct 28, 2005 21.07 23.85 21.07 23.11 12,308,562 +2.56(+12.46%)
Oct 27, 2005 21.41 21.49 20.48 20.55 6,164,744 -1.03(-4.78%)
Oct 26, 2005 21.88 21.95 21.54 21.58 2,889,340 -0.37(-1.70%)
Oct 25, 2005 22.42 22.62 21.93 21.95 3,180,872 -0.67(-2.94%)
Oct 24, 2005 22.25 22.69 22.24 22.62 2,181,076 +0.47(+2.14%)
Oct 21, 2005 22.18 22.44 21.98 22.14 2,102,661 -0.04(-0.19%)
Oct 20, 2005 22.49 22.49 22.09 22.18 1,839,753 -0.31(-1.37%)
Oct 19, 2005 22.23 22.49 22.03 22.49 2,104,225 +0.16(+0.71%)
Oct 18, 2005 22.45 22.51 22.15 22.33 2,306,878 -0.18(-0.81%)
Oct 17, 2005 22.50 22.64 22.23 22.52 2,182,520 +0.05(+0.22%)
Oct 14, 2005 22.06 22.56 21.98 22.47 3,009,850 +0.42(+1.89%)
Oct 13, 2005 21.93 22.23 21.89 22.05 2,606,708 -0.02(-0.08%)
Oct 12, 2005 21.78 22.09 21.78 22.07 3,578,361 +0.18(+0.84%)
Oct 11, 2005 21.67 21.99 21.51 21.88 4,238,036 -0.07(-0.30%)
Oct 10, 2005 21.79 22.03 21.74 21.95 2,496,782 +0.09(+0.42%)
Oct 07, 2005 21.95 22.10 21.64 21.86 3,102,938 +0.20(+0.92%)
Oct 06, 2005 22.16 22.16 21.58 21.66 5,664,546 -0.56(-2.51%)
Oct 05, 2005 22.37 22.42 22.16 22.22 2,537,193 -0.19(-0.85%)
Oct 04, 2005 22.32 22.52 22.24 22.41 3,871,216 +0.08(+0.37%)
Oct 03, 2005 22.44 22.66 22.21 22.32 4,694,216 -0.12(-0.56%)
Sep 30, 2005 22.20 22.47 21.87 22.45 6,491,996 +0.25(+1.12%)
Sep 29, 2005 22.49 22.50 22.04 22.20 5,961,850 -0.32(-1.44%)
Sep 28, 2005 22.48 22.66 22.32 22.52 5,564,121 +0.05(+0.22%)
Sep 27, 2005 22.31 22.76 22.26 22.47 6,772,703 +0.17(+0.75%)
Sep 26, 2005 22.75 22.86 22.12 22.31 7,005,424 -0.43(-1.90%)
Sep 23, 2005 22.70 22.97 22.39 22.74 8,478,839 +0.47(+2.09%)
Sep 22, 2005 22.37 22.38 21.93 22.28 13,220,080 -0.17(-0.78%)
Sep 21, 2005 23.28 23.25 22.03 22.45 38,004,980 -2.99(-11.76%)
Sep 20, 2005 25.44 26.48 25.36 25.44 8,763,395 -1.00(-3.77%)
Sep 19, 2005 26.80 26.80 26.30 26.44 2,961,742 -0.37(-1.36%)
Sep 16, 2005 26.87 26.96 26.68 26.81 3,925,216 -0.02(-0.09%)
Sep 15, 2005 26.81 27.05 26.55 26.83 2,972,687 -0.12(-0.43%)
Sep 14, 2005 26.81 27.03 26.78 26.95 2,720,002 +0.12(+0.43%)
Sep 13, 2005 26.48 27.00 26.47 26.83 4,361,191 +0.22(+0.84%)
Sep 12, 2005 26.42 26.67 26.26 26.61 3,549,376 +0.02(+0.09%)
Sep 09, 2005 26.33 26.62 26.01 26.58 6,379,424 +0.07(+0.28%)
Sep 08, 2005 27.02 27.03 25.81 26.51 8,659,001 -0.66(-2.42%)
Sep 07, 2005 27.54 27.54 27.16 27.16 4,386,929 -0.52(-1.86%)
Sep 06, 2005 27.33 27.81 27.28 27.68 2,943,942 +0.50(+1.84%)
Sep 02, 2005 27.07 27.35 27.04 27.18 2,067,543 +0.23(+0.86%)
Sep 01, 2005 27.29 27.34 26.95 26.95 2,555,955 -0.34(-1.25%)
Aug 31, 2005 27.12 27.41 27.07 27.29 2,846,284 +0.30(+1.11%)
Aug 30, 2005 27.11 27.31 26.79 26.99 2,814,413 -0.23(-0.86%)
Aug 29, 2005 26.89 27.36 26.79 27.22 1,850,938 +0.35(+1.30%)
Aug 26, 2005 27.11 27.15 26.86 26.87 2,218,961 -0.17(-0.62%)
Aug 25, 2005 27.01 27.11 26.90 27.04 1,724,175 +0.02(+0.06%)
Aug 24, 2005 27.19 27.24 27.01 27.02 2,204,168 -0.26(-0.94%)
Aug 23, 2005 27.42 27.47 27.13 27.28 2,282,102 -0.20(-0.73%)
Aug 22, 2005 27.62 27.75 27.36 27.48 2,659,747 -0.11(-0.39%)
Aug 19, 2005 27.31 27.61 27.01 27.59 3,080,929 +0.28(+1.04%)
Aug 18, 2005 26.80 27.35 26.78 27.31 2,748,144 +0.52(+1.96%)
Aug 17, 2005 26.83 26.99 26.74 26.78 2,071,151 -0.12(-0.43%)
Aug 16, 2005 27.13 27.37 26.86 26.90 3,298,254 -0.29(-1.07%)
Aug 15, 2005 26.69 27.32 26.69 27.19 2,127,076 +0.32(+1.21%)
Aug 12, 2005 26.83 26.98 26.59 26.86 1,970,726 +0.05(+0.19%)
Aug 11, 2005 26.75 26.90 26.29 26.81 3,134,328 +0.03(+0.12%)
Aug 10, 2005 27.26 27.43 26.67 26.78 4,517,661 -0.47(-1.71%)
Aug 09, 2005 27.46 27.50 27.18 27.25 3,486,836 -0.22(-0.82%)
Aug 08, 2005 27.55 27.58 27.40 27.47 3,010,691 +0.00(+0.00%)
Aug 05, 2005 27.50 27.69 27.42 27.47 4,167,678 -0.02(-0.09%)
Aug 04, 2005 27.83 27.87 27.42 27.50 4,627,226 -0.32(-1.17%)
Aug 03, 2005 28.27 28.27 27.73 27.82 5,106,017 +0.30(+1.09%)
Aug 02, 2005 27.09 27.59 27.02 27.52 6,582,197 +0.41(+1.50%)
Aug 01, 2005 27.27 27.27 26.93 27.11 5,562,918 -0.08(-0.31%)
Jul 29, 2005 27.46 27.47 27.16 27.20 3,676,620 -0.14(-0.52%)
Jul 28, 2005 27.04 27.60 26.96 27.34 5,534,174 +0.31(+1.14%)
Jul 27, 2005 26.76 27.14 26.57 27.03 8,554,969 +0.43(+1.63%)
Jul 26, 2005 25.81 26.78 25.80 26.60 10,530,266 +0.91(+3.56%)
Jul 25, 2005 25.72 25.78 25.57 25.68 8,969,175 -0.09(-0.35%)
Jul 22, 2005 25.97 26.07 25.61 25.78 9,790,852 -0.18(-0.70%)
Jul 21, 2005 26.18 26.18 25.69 25.96 8,396,454 +0.06(+0.22%)
Jul 20, 2005 25.93 26.40 25.55 25.90 15,161,701 -0.12(-0.48%)
Jul 19, 2005 27.39 27.43 26.02 26.02 41,244,060 -4.41(-14.48%)
Jul 18, 2005 30.66 30.76 30.17 30.43 3,575,354 -0.62(-2.01%)
Jul 15, 2005 31.25 31.56 31.01 31.06 1,875,473 -0.09(-0.29%)
Jul 14, 2005 31.14 31.32 31.05 31.15 1,676,909 +0.08(+0.27%)
Jul 13, 2005 31.16 31.26 31.04 31.06 2,182,640 -0.08(-0.27%)
Jul 12, 2005 31.22 31.41 31.14 31.15 1,947,274 -0.05(-0.16%)
Jul 11, 2005 31.10 31.31 30.76 31.20 2,726,496 +0.24(+0.78%)
Jul 08, 2005 30.77 31.18 30.35 30.96 2,690,295 +0.17(+0.57%)
Jul 07, 2005 30.37 30.93 30.32 30.78 2,154,617 +0.01(+0.03%)
Jul 06, 2005 31.05 31.05 30.77 30.77 2,623,065 -0.27(-0.86%)
Jul 05, 2005 31.43 31.43 31.00 31.04 2,507,727 -0.39(-1.24%)
Jul 01, 2005 31.60 31.60 31.25 31.43 2,559,924 -0.04(-0.13%)
Jun 30, 2005 31.82 31.90 31.41 31.47 4,057,151 -0.19(-0.60%)
Jun 29, 2005 30.93 31.83 30.91 31.66 4,361,312 +0.72(+2.34%)
Jun 28, 2005 30.76 31.06 30.68 30.94 3,135,050 +0.27(+0.87%)
Jun 27, 2005 29.90 30.74 29.63 30.67 3,673,012 +0.65(+2.16%)
Jun 24, 2005 30.06 30.10 29.77 30.02 4,533,537 -0.12(-0.39%)
Jun 23, 2005 30.81 30.85 30.06 30.14 2,893,790 -0.47(-1.52%)
Jun 22, 2005 30.85 30.96 30.55 30.61 4,030,692 -0.50(-1.60%)
Jun 21, 2005 31.33 31.45 31.04 31.11 2,257,808 -0.13(-0.43%)
Jun 20, 2005 31.14 31.34 31.11 31.24 1,929,835 -0.03(-0.11%)
Jun 17, 2005 31.60 31.60 31.12 31.27 2,388,781 +0.01(+0.03%)
Jun 16, 2005 31.60 31.75 31.21 31.26 2,294,370 -0.21(-0.66%)
Jun 15, 2005 31.47 31.65 31.09 31.47 2,334,179 +0.02(+0.08%)
Jun 14, 2005 31.70 32.02 31.14 31.45 3,527,728 -0.22(-0.68%)
Jun 13, 2005 31.68 32.09 31.51 31.66 2,503,157 +0.07(+0.21%)
Jun 10, 2005 31.36 31.80 31.26 31.60 6,307,263 +0.09(+0.29%)
Jun 09, 2005 33.25 33.26 31.32 31.50 12,751,873 -1.75(-5.27%)
Jun 08, 2005 34.34 34.34 33.23 33.26 6,158,129 -1.07(-3.12%)
Jun 07, 2005 33.69 34.71 33.63 34.33 4,477,371 +1.01(+3.04%)
Jun 06, 2005 33.09 33.37 32.78 33.32 2,209,219 +0.27(+0.81%)
Jun 03, 2005 33.09 33.26 32.84 33.05 2,398,883 +0.04(+0.13%)
Jun 02, 2005 33.13 33.14 32.72 33.01 2,367,854 -0.32(-0.97%)
Jun 01, 2005 33.08 33.52 32.86 33.33 1,580,694 +0.29(+0.88%)
May 31, 2005 33.20 33.25 32.92 33.04 1,870,181 +0.02(+0.05%)
May 27, 2005 33.12 33.17 32.86 33.03 1,098,897 -0.03(-0.10%)
May 26, 2005 33.13 33.33 32.97 33.06 1,694,348 +0.10(+0.30%)
May 25, 2005 33.05 33.25 32.68 32.96 1,835,905 -0.22(-0.65%)
May 24, 2005 33.57 33.58 33.10 33.18 3,122,542 -0.55(-1.63%)
May 23, 2005 34.08 34.09 33.69 33.72 1,592,120 -0.42(-1.22%)
May 20, 2005 33.87 34.18 33.70 34.14 2,653,493 +0.43(+1.28%)
May 19, 2005 33.46 33.79 33.36 33.71 2,165,923 +0.25(+0.75%)
May 18, 2005 33.67 33.67 33.28 33.46 3,409,984 -0.22(-0.64%)
May 17, 2005 32.54 33.77 32.52 33.67 4,473,883 +1.04(+3.18%)
May 16, 2005 32.30 32.65 32.14 32.64 2,101,699 +0.50(+1.55%)
May 13, 2005 32.06 32.38 31.91 32.14 2,768,590 -0.25(-0.77%)
May 12, 2005 32.39 32.47 32.29 32.39 3,295,849 +0.11(+0.33%)
May 11, 2005 32.33 32.54 31.85 32.28 2,313,252 +0.08(+0.26%)
May 10, 2005 32.37 32.43 32.03 32.19 2,448,434 -0.47(-1.43%)
May 09, 2005 32.27 32.78 32.20 32.66 2,278,494 +0.49(+1.52%)
May 06, 2005 32.59 32.77 32.13 32.17 3,347,084 -0.46(-1.40%)
May 05, 2005 32.75 32.84 32.43 32.63 2,381,565 -0.12(-0.38%)
May 04, 2005 32.51 32.94 32.44 32.75 3,732,906 +0.34(+1.05%)
May 03, 2005 32.47 32.58 32.27 32.41 4,605,578 +0.15(+0.46%)
May 02, 2005 33.25 33.26 31.61 32.26 8,080,868 -1.06(-3.19%)
Apr 29, 2005 33.03 33.39 32.55 33.33 2,976,535 +0.60(+1.83%)
Apr 28, 2005 33.11 33.51 32.72 32.73 2,804,069 -0.74(-2.21%)
Apr 27, 2005 33.38 33.84 32.75 33.47 2,571,229 -0.12(-0.37%)
Apr 26, 2005 33.55 33.82 33.48 33.59 1,643,835 -0.12(-0.35%)
Apr 25, 2005 33.49 33.90 33.26 33.71 2,483,433 +0.22(+0.65%)
Apr 22, 2005 34.24 34.55 33.19 33.49 1,653,938 -0.27(-0.79%)
Apr 21, 2005 33.51 33.82 33.26 33.76 3,036,790 +0.52(+1.55%)
Apr 20, 2005 34.01 34.08 33.21 33.24 2,913,634 -0.84(-2.46%)
Apr 19, 2005 34.22 34.26 33.97 34.08 2,730,345 -0.17(-0.51%)
Apr 18, 2005 33.89 34.36 33.58 34.26 2,961,261 +0.25(+0.73%)
Apr 15, 2005 34.27 34.56 33.82 34.01 2,665,760 -0.46(-1.33%)
Apr 14, 2005 34.88 35.06 34.41 34.46 3,033,062 -0.55(-1.57%)
Apr 13, 2005 35.62 35.84 34.75 35.01 2,914,476 -0.53(-1.50%)
Apr 12, 2005 36.16 36.16 35.34 35.55 4,519,826 -0.62(-1.70%)
Apr 11, 2005 36.98 37.32 36.06 36.16 2,975,934 -0.92(-2.49%)
Apr 08, 2005 37.25 37.43 36.58 37.08 5,635,200 +1.04(+2.88%)
Apr 07, 2005 35.46 36.22 35.32 36.04 1,547,019 +0.52(+1.47%)
Apr 06, 2005 35.75 35.79 35.34 35.52 1,150,733 -0.17(-0.47%)
Apr 05, 2005 35.53 35.86 35.30 35.69 1,725,498 +0.22(+0.63%)
Apr 04, 2005 35.38 35.58 35.02 35.46 1,678,232 +0.19(+0.54%)
Apr 01, 2005 35.71 36.12 35.09 35.27 1,758,211 -0.43(-1.21%)
Mar 31, 2005 35.74 36.07 35.64 35.70 1,512,983 -0.03(-0.09%)
Mar 30, 2005 35.32 35.96 35.30 35.74 2,801,063 +0.40(+1.13%)
Mar 29, 2005 34.68 35.54 34.65 35.34 2,981,586 +0.67(+1.94%)
Mar 28, 2005 34.82 35.17 34.66 34.66 2,266,347 -0.15(-0.43%)
Mar 24, 2005 34.82 35.09 34.71 34.81 1,974,094 -0.02(-0.05%)
Mar 23, 2005 33.85 35.00 33.85 34.83 3,288,392 +0.99(+2.92%)
Mar 22, 2005 33.47 34.05 33.46 33.84 3,252,191 +0.30(+0.89%)
Mar 21, 2005 33.43 33.67 33.18 33.54 2,691,017 -0.06(-0.17%)
Mar 18, 2005 33.76 33.91 33.19 33.60 5,854,691 -0.44(-1.29%)
Mar 17, 2005 34.54 34.76 34.04 34.04 3,755,156 -0.62(-1.80%)
Mar 16, 2005 34.76 34.90 34.51 34.66 1,655,020 -0.13(-0.38%)
Mar 15, 2005 35.25 35.25 34.80 34.80 2,993,373 -0.29(-0.83%)
Mar 14, 2005 34.93 35.18 34.76 35.09 1,780,701 +0.11(+0.31%)
Mar 11, 2005 35.03 35.09 34.90 34.98 1,487,606 +0.12(+0.36%)
Mar 10, 2005 34.76 35.10 34.65 34.86 1,521,401 +0.25(+0.72%)
Mar 09, 2005 35.05 35.13 34.31 34.61 3,809,157 -0.48(-1.37%)
Mar 08, 2005 35.19 35.38 35.04 35.09 2,897,879 -0.04(-0.12%)
Mar 07, 2005 35.34 35.43 35.05 35.13 1,345,087 -0.12(-0.35%)
Mar 04, 2005 35.59 35.71 35.14 35.25 2,335,382 -0.32(-0.91%)
Mar 03, 2005 35.86 36.30 35.34 35.58 1,797,058 -0.27(-0.77%)
Mar 02, 2005 35.97 35.98 35.60 35.85 1,259,937 -0.11(-0.30%)
Mar 01, 2005 35.56 36.29 35.26 35.96 3,088,385 +0.40(+1.12%)
Feb 28, 2005 35.46 35.70 35.17 35.56 1,979,867 +0.12(+0.35%)
Feb 25, 2005 35.01 35.48 34.87 35.44 1,570,591 +0.57(+1.65%)
Feb 24, 2005 35.20 35.42 34.61 34.86 2,390,946 -0.18(-0.52%)
Feb 23, 2005 34.26 35.21 34.26 35.05 3,665,556 +0.42(+1.20%)
Feb 22, 2005 35.10 35.23 34.51 34.63 3,452,920 -0.67(-1.91%)
Feb 18, 2005 35.94 36.16 35.29 35.30 4,544,481 -0.78(-2.17%)
Feb 17, 2005 36.92 37.20 36.07 36.09 3,041,360 -0.95(-2.56%)
Feb 16, 2005 36.82 37.30 36.54 37.03 1,963,871 +0.26(+0.70%)
Feb 15, 2005 37.08 37.14 36.68 36.78 1,318,027 -0.25(-0.67%)
Feb 14, 2005 36.88 37.12 36.72 37.03 1,169,134 +0.07(+0.20%)
Feb 11, 2005 36.58 37.13 36.49 36.95 1,287,478 +0.25(+0.68%)
Feb 10, 2005 36.67 36.82 36.46 36.70 959,385 +0.12(+0.32%)
Feb 09, 2005 37.00 37.14 36.44 36.58 2,806,234 -0.37(-0.99%)
Feb 08, 2005 36.75 37.36 36.67 36.95 2,676,945 +0.20(+0.54%)
Feb 07, 2005 37.67 37.96 36.73 36.75 3,473,607 -0.72(-1.93%)
Feb 04, 2005 36.88 37.47 36.87 37.47 2,573,514 +0.52(+1.42%)
Feb 03, 2005 36.77 37.22 36.59 36.95 3,046,772 -0.06(-0.16%)
Feb 02, 2005 36.58 37.17 36.49 37.01 3,817,215 +0.72(+1.99%)
Feb 01, 2005 35.34 36.41 34.76 36.29 5,221,475 +1.18(+3.36%)
Jan 31, 2005 34.76 35.10 34.59 35.10 2,728,781 +0.34(+0.98%)
Jan 28, 2005 34.30 34.81 34.19 34.76 2,982,308 +0.92(+2.73%)
Jan 27, 2005 33.76 33.90 33.34 33.84 2,580,129 +0.18(+0.54%)
Jan 26, 2005 34.07 34.25 33.63 33.66 2,306,156 -0.17(-0.52%)
Jan 25, 2005 34.38 34.44 33.76 33.83 3,044,126 -0.46(-1.33%)
Jan 24, 2005 34.16 34.43 33.88 34.29 2,573,755 +0.14(+0.41%)
Jan 21, 2005 34.67 34.67 34.10 34.15 2,183,963 -0.32(-0.92%)
Jan 20, 2005 34.26 34.61 34.22 34.46 3,126,150 +0.14(+0.41%)
Jan 19, 2005 34.12 34.80 34.12 34.32 4,220,958 +0.00(+0.00%)
Jan 18, 2005 33.83 34.36 33.48 34.32 3,716,430 +0.51(+1.50%)
Jan 14, 2005 33.39 33.88 33.23 33.82 2,322,513 +0.42(+1.27%)
Jan 13, 2005 33.63 34.07 32.98 33.39 2,627,635 -0.20(-0.59%)
Jan 12, 2005 33.42 33.65 33.22 33.59 2,218,600 +0.17(+0.52%)
Jan 11, 2005 33.65 33.67 33.26 33.42 2,973,769 -0.51(-1.50%)
Jan 10, 2005 33.21 34.29 33.08 33.92 7,411,331 +1.01(+3.06%)
Jan 07, 2005 31.50 33.57 31.38 32.92 7,364,667 +1.41(+4.49%)
Jan 06, 2005 31.13 31.76 31.06 31.50 2,196,591 +0.37(+1.17%)
Jan 05, 2005 31.38 31.40 31.01 31.14 2,349,573 -0.16(-0.50%)
Jan 04, 2005 31.93 31.93 31.18 31.30 2,197,072 -0.46(-1.44%)
Jan 03, 2005 32.23 32.26 31.46 31.75 3,125,909 -0.42(-1.32%)
Dec 31, 2004 32.37 32.53 32.05 32.18 1,873,549 -0.12(-0.39%)
Dec 30, 2004 32.11 32.41 32.09 32.30 1,388,504 +0.07(+0.23%)
Dec 29, 2004 32.09 32.31 31.90 32.23 1,486,764 -0.03(-0.10%)
Dec 28, 2004 31.87 32.34 31.85 32.26 2,468,639 +0.25(+0.78%)
Dec 27, 2004 32.14 32.53 32.01 32.01 2,486,680 +0.06(+0.18%)
Dec 23, 2004 32.14 32.43 31.85 31.95 2,615,608 -0.02(-0.08%)
Dec 22, 2004 31.99 32.33 31.68 31.98 3,143,348 -0.12(-0.36%)
Dec 21, 2004 31.89 32.10 31.70 32.09 4,376,345 +0.12(+0.36%)
Dec 20, 2004 31.93 32.17 31.70 31.98 3,256,401 +0.05(+0.16%)
Dec 17, 2004 31.72 32.25 31.70 31.93 4,784,297 -0.07(-0.21%)
Dec 16, 2004 31.85 32.27 31.72 32.00 4,496,494 +0.03(+0.10%)
Dec 15, 2004 32.18 32.19 31.50 31.96 4,728,493 -0.47(-1.44%)
Dec 14, 2004 32.43 32.58 32.19 32.43 3,836,698 -0.20(-0.61%)
Dec 13, 2004 32.87 32.92 32.44 32.63 4,554,103 -0.24(-0.73%)
Dec 10, 2004 32.78 33.02 32.34 32.87 3,391,343 +0.00(+0.00%)
Dec 09, 2004 31.21 32.87 31.19 32.87 6,428,133 +1.36(+4.33%)
Dec 08, 2004 31.29 31.75 30.00 31.50 17,926,322 -1.29(-3.93%)
Dec 07, 2004 32.90 33.05 32.49 32.79 3,187,126 +0.09(+0.28%)
Dec 06, 2004 32.69 32.93 32.52 32.70 2,711,462 -0.21(-0.63%)
Dec 03, 2004 32.42 32.96 32.42 32.91 3,930,869 -0.17(-0.53%)
Dec 02, 2004 31.76 33.12 31.73 33.08 4,885,925 +1.53(+4.85%)
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.