Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 28.45 28.70 28.23 28.55 1,342,600 -0.08(-0.28%)
Dec 29, 2005 29.23 29.35 28.44 28.63 1,590,600 -0.77(-2.62%)
Dec 28, 2005 29.04 29.49 28.90 29.40 1,868,600 +0.52(+1.80%)
Dec 27, 2005 29.17 29.40 28.77 28.88 1,611,900 -0.12(-0.41%)
Dec 23, 2005 28.99 29.10 28.79 29.00 1,053,200 +0.05(+0.17%)
Dec 22, 2005 29.06 29.07 28.67 28.95 2,058,800 -0.10(-0.34%)
Dec 21, 2005 28.85 29.16 28.84 29.05 2,316,700 -0.13(-0.45%)
Dec 20, 2005 29.30 29.34 28.86 29.18 2,518,000 -0.01(-0.03%)
Dec 19, 2005 29.30 29.35 29.16 29.19 1,458,500 -0.11(-0.38%)
Dec 16, 2005 29.50 29.94 29.23 29.30 3,736,500 -0.19(-0.64%)
Dec 15, 2005 29.22 29.62 29.11 29.49 2,421,000 +0.32(+1.10%)
Dec 14, 2005 29.03 29.26 28.85 29.17 2,331,700 -0.02(-0.07%)
Dec 13, 2005 28.32 29.46 28.32 29.19 3,902,600 +0.87(+3.07%)
Dec 12, 2005 27.94 28.34 27.85 28.32 2,039,300 +0.51(+1.83%)
Dec 09, 2005 27.63 28.29 27.61 27.81 2,656,400 +0.28(+1.02%)
Dec 08, 2005 27.42 27.72 27.35 27.53 2,372,700 +0.15(+0.55%)
Dec 07, 2005 27.64 27.64 27.14 27.38 1,806,400 -0.24(-0.87%)
Dec 06, 2005 27.55 27.63 27.23 27.62 2,116,700 +0.13(+0.47%)
Dec 05, 2005 27.40 27.62 27.38 27.49 1,803,600 -0.08(-0.29%)
Dec 02, 2005 27.62 27.72 27.41 27.57 2,023,600 +0.10(+0.36%)
Dec 01, 2005 27.36 27.70 27.36 27.47 2,166,200 +0.12(+0.44%)
Nov 30, 2005 27.50 27.60 27.24 27.35 2,089,800 -0.14(-0.51%)
Nov 29, 2005 27.70 27.95 27.34 27.49 3,416,100 -0.17(-0.61%)
Nov 28, 2005 27.80 28.00 27.54 27.66 3,010,600 +0.03(+0.11%)
Nov 25, 2005 27.35 27.64 27.31 27.63 890,600 +0.39(+1.43%)
Nov 23, 2005 27.01 27.24 26.94 27.24 2,747,900 +0.25(+0.93%)
Nov 22, 2005 26.51 27.05 26.51 26.99 4,863,500 +0.50(+1.89%)
Nov 21, 2005 25.85 26.70 25.84 26.49 3,644,700 +0.77(+2.99%)
Nov 18, 2005 25.87 26.07 25.41 25.72 3,564,300 -0.15(-0.58%)
Nov 17, 2005 25.56 25.92 25.56 25.87 3,279,900 +0.31(+1.21%)
Nov 16, 2005 24.80 25.65 24.33 25.56 8,191,500 +0.70(+2.82%)
Nov 15, 2005 27.10 27.12 24.78 24.86 12,108,400 -2.38(-8.74%)
Nov 14, 2005 27.74 27.78 27.14 27.24 2,365,600 -0.33(-1.20%)
Nov 11, 2005 27.69 27.90 27.51 27.57 2,470,800 -0.11(-0.40%)
Nov 10, 2005 27.85 27.85 27.40 27.68 2,209,200 -0.27(-0.97%)
Nov 09, 2005 28.06 28.15 27.79 27.95 1,465,900 -0.11(-0.39%)
Nov 08, 2005 28.60 28.69 28.02 28.06 1,880,600 -0.54(-1.89%)
Nov 07, 2005 28.38 28.90 27.99 28.60 2,583,400 +0.22(+0.78%)
Nov 04, 2005 27.79 28.46 27.71 28.38 3,344,700 +0.82(+2.98%)
Nov 03, 2005 27.64 28.29 27.41 27.56 2,571,100 +0.06(+0.22%)
Nov 02, 2005 27.25 27.51 27.19 27.50 2,971,100 +0.32(+1.18%)
Nov 01, 2005 27.05 27.44 26.91 27.18 3,429,400 +0.19(+0.70%)
Oct 31, 2005 27.89 28.05 26.58 26.99 6,389,000 -0.80(-2.88%)
Oct 28, 2005 25.34 28.68 25.34 27.79 10,234,200 +3.08(+12.46%)
Oct 27, 2005 25.75 25.84 24.63 24.71 5,125,800 -1.24(-4.78%)
Oct 26, 2005 26.31 26.40 25.90 25.95 2,402,400 -0.45(-1.70%)
Oct 25, 2005 26.96 27.20 26.37 26.40 2,644,800 -0.80(-2.94%)
Oct 24, 2005 26.76 27.29 26.75 27.20 1,813,500 +0.57(+2.14%)
Oct 21, 2005 26.67 26.99 26.44 26.63 1,748,300 -0.05(-0.19%)
Oct 20, 2005 27.05 27.05 26.57 26.68 1,529,700 -0.37(-1.37%)
Oct 19, 2005 26.73 27.05 26.49 27.05 1,749,600 +0.19(+0.71%)
Oct 18, 2005 27.00 27.07 26.64 26.86 1,918,100 -0.22(-0.81%)
Oct 17, 2005 27.06 27.23 26.74 27.08 1,814,700 +0.06(+0.22%)
Oct 14, 2005 26.53 27.13 26.44 27.02 2,502,600 +0.50(+1.89%)
Oct 13, 2005 26.38 26.73 26.33 26.52 2,167,400 -0.02(-0.08%)
Oct 12, 2005 26.20 26.57 26.20 26.54 2,975,300 +0.22(+0.84%)
Oct 11, 2005 26.06 26.45 25.87 26.32 3,523,800 -0.08(-0.30%)
Oct 10, 2005 26.21 26.50 26.15 26.40 2,076,000 +0.11(+0.42%)
Oct 07, 2005 26.40 26.58 26.03 26.29 2,580,000 +0.24(+0.92%)
Oct 06, 2005 26.65 26.65 25.95 26.05 4,709,900 -0.67(-2.51%)
Oct 05, 2005 26.91 26.97 26.65 26.72 2,109,600 -0.23(-0.85%)
Oct 04, 2005 26.85 27.08 26.75 26.95 3,218,800 +0.10(+0.37%)
Oct 03, 2005 26.99 27.25 26.71 26.85 3,903,100 -0.15(-0.56%)
Sep 30, 2005 26.70 27.02 26.30 27.00 5,397,900 +0.30(+1.12%)
Sep 29, 2005 27.05 27.06 26.51 26.70 4,957,100 -0.39(-1.44%)
Sep 28, 2005 27.04 27.25 26.84 27.09 4,626,400 +0.06(+0.22%)
Sep 27, 2005 26.83 27.37 26.77 27.03 5,631,300 +0.20(+0.75%)
Sep 26, 2005 27.36 27.49 26.60 26.83 5,824,800 -0.52(-1.90%)
Sep 23, 2005 27.30 27.63 26.93 27.35 7,049,900 +0.56(+2.09%)
Sep 22, 2005 26.90 26.92 26.37 26.79 10,992,100 -0.21(-0.78%)
Sep 21, 2005 28.00 27.96 26.50 27.00 31,600,000 -3.60(-11.76%)
Sep 20, 2005 30.60 31.85 30.50 30.60 7,286,500 -1.20(-3.77%)
Sep 19, 2005 32.23 32.23 31.63 31.80 2,462,600 -0.44(-1.36%)
Sep 16, 2005 32.32 32.43 32.09 32.24 3,263,700 -0.03(-0.09%)
Sep 15, 2005 32.24 32.53 31.93 32.27 2,471,700 -0.14(-0.43%)
Sep 14, 2005 32.25 32.51 32.21 32.41 2,261,600 +0.14(+0.43%)
Sep 13, 2005 31.85 32.47 31.84 32.27 3,626,200 +0.27(+0.84%)
Sep 12, 2005 31.78 32.08 31.58 32.00 2,951,200 +0.03(+0.09%)
Sep 09, 2005 31.67 32.01 31.28 31.97 5,304,300 +0.09(+0.28%)
Sep 08, 2005 32.50 32.51 31.04 31.88 7,199,700 -0.79(-2.42%)
Sep 07, 2005 33.12 33.12 32.66 32.67 3,647,600 -0.62(-1.86%)
Sep 06, 2005 32.87 33.45 32.81 33.29 2,447,800 +0.60(+1.84%)
Sep 02, 2005 32.56 32.89 32.52 32.69 1,719,100 +0.28(+0.86%)
Sep 01, 2005 32.82 32.88 32.41 32.41 2,125,200 -0.41(-1.25%)
Aug 31, 2005 32.62 32.96 32.56 32.82 2,366,600 +0.36(+1.11%)
Aug 30, 2005 32.60 32.84 32.22 32.46 2,340,100 -0.28(-0.86%)
Aug 29, 2005 32.34 32.91 32.22 32.74 1,539,000 +0.42(+1.30%)
Aug 26, 2005 32.60 32.65 32.30 32.32 1,845,000 -0.20(-0.62%)
Aug 25, 2005 32.48 32.60 32.35 32.52 1,433,600 +0.02(+0.06%)
Aug 24, 2005 32.70 32.76 32.48 32.50 1,832,700 -0.31(-0.94%)
Aug 23, 2005 32.98 33.04 32.63 32.81 1,897,500 -0.24(-0.73%)
Aug 22, 2005 33.22 33.37 32.90 33.05 2,211,500 -0.13(-0.39%)
Aug 19, 2005 32.84 33.21 32.49 33.18 2,561,700 +0.34(+1.04%)
Aug 18, 2005 32.23 32.89 32.21 32.84 2,285,000 +0.63(+1.96%)
Aug 17, 2005 32.27 32.46 32.16 32.21 1,722,100 -0.14(-0.43%)
Aug 16, 2005 32.63 32.92 32.31 32.35 2,742,400 -0.35(-1.07%)
Aug 15, 2005 32.10 32.86 32.10 32.70 1,768,600 +0.39(+1.21%)
Aug 12, 2005 32.27 32.45 31.98 32.31 1,638,600 +0.06(+0.19%)
Aug 11, 2005 32.17 32.35 31.62 32.25 2,606,100 +0.04(+0.12%)
Aug 10, 2005 32.79 32.99 32.08 32.21 3,756,300 -0.56(-1.71%)
Aug 09, 2005 33.02 33.07 32.69 32.77 2,899,200 -0.27(-0.82%)
Aug 08, 2005 33.14 33.17 32.95 33.04 2,503,300 +0.00(+0.00%)
Aug 05, 2005 33.07 33.30 32.98 33.04 3,465,300 -0.03(-0.09%)
Aug 04, 2005 33.47 33.52 32.98 33.07 3,847,400 -0.39(-1.17%)
Aug 03, 2005 34.00 34.00 33.35 33.46 4,245,500 +0.36(+1.09%)
Aug 02, 2005 32.58 33.18 32.50 33.10 5,472,900 +0.49(+1.50%)
Aug 01, 2005 32.80 32.80 32.39 32.61 4,625,400 -0.10(-0.31%)
Jul 29, 2005 33.03 33.04 32.67 32.71 3,057,000 -0.17(-0.52%)
Jul 28, 2005 32.52 33.20 32.43 32.88 4,601,500 +0.37(+1.14%)
Jul 27, 2005 32.18 32.64 31.95 32.51 7,113,200 +0.52(+1.63%)
Jul 26, 2005 31.04 32.21 31.03 31.99 8,755,600 +1.10(+3.56%)
Jul 25, 2005 30.93 31.00 30.75 30.89 7,457,600 -0.11(-0.35%)
Jul 22, 2005 31.23 31.35 30.80 31.00 8,140,800 -0.22(-0.70%)
Jul 21, 2005 31.49 31.49 30.90 31.22 6,981,400 +0.07(+0.22%)
Jul 20, 2005 31.18 31.75 30.73 31.15 12,606,500 -0.15(-0.48%)
Jul 19, 2005 32.94 32.99 31.30 31.30 34,293,200 -5.30(-14.48%)
Jul 18, 2005 36.87 37.00 36.29 36.60 2,972,800 -0.75(-2.01%)
Jul 15, 2005 37.58 37.96 37.29 37.35 1,559,400 -0.11(-0.29%)
Jul 14, 2005 37.45 37.67 37.34 37.46 1,394,300 +0.10(+0.27%)
Jul 13, 2005 37.47 37.60 37.33 37.36 1,814,800 -0.10(-0.27%)
Jul 12, 2005 37.55 37.78 37.45 37.46 1,619,100 -0.06(-0.16%)
Jul 11, 2005 37.40 37.66 36.99 37.52 2,267,000 +0.29(+0.78%)
Jul 08, 2005 37.01 37.50 36.50 37.23 2,236,900 +0.21(+0.57%)
Jul 07, 2005 36.52 37.20 36.47 37.02 1,791,500 +0.01(+0.03%)
Jul 06, 2005 37.34 37.34 37.01 37.01 2,181,000 -0.32(-0.86%)
Jul 05, 2005 37.80 37.80 37.28 37.33 2,085,100 -0.47(-1.24%)
Jul 01, 2005 38.00 38.01 37.59 37.80 2,128,500 -0.05(-0.13%)
Jun 30, 2005 38.27 38.36 37.78 37.85 3,373,400 -0.23(-0.60%)
Jun 29, 2005 37.20 38.28 37.17 38.08 3,626,300 +0.87(+2.34%)
Jun 28, 2005 37.00 37.36 36.90 37.21 2,606,700 +0.32(+0.87%)
Jun 27, 2005 35.96 36.97 35.64 36.89 3,054,000 +0.78(+2.16%)
Jun 24, 2005 36.15 36.20 35.81 36.11 3,769,500 -0.14(-0.39%)
Jun 23, 2005 37.05 37.10 36.15 36.25 2,406,100 -0.56(-1.52%)
Jun 22, 2005 37.10 37.23 36.74 36.81 3,351,400 -0.60(-1.60%)
Jun 21, 2005 37.68 37.82 37.33 37.41 1,877,300 -0.16(-0.43%)
Jun 20, 2005 37.45 37.69 37.41 37.57 1,604,600 -0.04(-0.11%)
Jun 17, 2005 38.00 38.00 37.43 37.61 1,986,200 +0.01(+0.03%)
Jun 16, 2005 38.01 38.18 37.54 37.60 1,907,700 -0.25(-0.66%)
Jun 15, 2005 37.85 38.06 37.39 37.85 1,940,800 +0.03(+0.08%)
Jun 14, 2005 38.13 38.51 37.45 37.82 2,933,200 -0.26(-0.68%)
Jun 13, 2005 38.10 38.60 37.90 38.08 2,081,300 +0.08(+0.21%)
Jun 10, 2005 37.72 38.25 37.60 38.00 5,244,300 +0.11(+0.29%)
Jun 09, 2005 39.99 40.00 37.67 37.89 10,602,800 -2.11(-5.28%)
Jun 08, 2005 41.30 41.30 39.96 40.00 5,120,300 -1.29(-3.12%)
Jun 07, 2005 40.52 41.74 40.45 41.29 3,722,800 +1.22(+3.04%)
Jun 06, 2005 39.80 40.13 39.42 40.07 1,836,900 +0.32(+0.81%)
Jun 03, 2005 39.80 40.00 39.50 39.75 1,994,600 +0.05(+0.13%)
Jun 02, 2005 39.85 39.86 39.35 39.70 1,968,800 -0.39(-0.97%)
Jun 01, 2005 39.79 40.32 39.52 40.09 1,314,300 +0.35(+0.88%)
May 31, 2005 39.93 39.99 39.59 39.74 1,555,000 +0.02(+0.05%)
May 27, 2005 39.83 39.89 39.52 39.72 913,700 -0.04(-0.10%)
May 26, 2005 39.84 40.08 39.65 39.76 1,408,800 +0.12(+0.30%)
May 25, 2005 39.75 39.99 39.30 39.64 1,526,500 -0.26(-0.65%)
May 24, 2005 40.38 40.39 39.81 39.90 2,596,300 -0.66(-1.63%)
May 23, 2005 40.99 41.00 40.52 40.56 1,323,800 -0.50(-1.22%)
May 20, 2005 40.73 41.11 40.53 41.06 2,206,300 +0.52(+1.28%)
May 19, 2005 40.24 40.64 40.12 40.54 1,800,900 +0.30(+0.75%)
May 18, 2005 40.50 40.50 40.02 40.24 2,835,300 -0.26(-0.64%)
May 17, 2005 39.13 40.62 39.11 40.50 3,719,900 +1.25(+3.18%)
May 16, 2005 38.85 39.27 38.65 39.25 1,747,500 +0.60(+1.55%)
May 13, 2005 38.56 38.94 38.38 38.65 2,302,000 -0.30(-0.77%)
May 12, 2005 38.95 39.05 38.83 38.95 2,740,400 +0.13(+0.33%)
May 11, 2005 38.88 39.14 38.30 38.82 1,923,400 +0.10(+0.26%)
May 10, 2005 38.93 39.00 38.52 38.72 2,035,800 -0.56(-1.43%)
May 09, 2005 38.81 39.42 38.73 39.28 1,894,500 +0.59(+1.52%)
May 06, 2005 39.20 39.41 38.64 38.69 2,783,000 -0.55(-1.40%)
May 05, 2005 39.39 39.50 39.00 39.24 1,980,200 -0.15(-0.38%)
May 04, 2005 39.10 39.62 39.01 39.39 3,103,800 +0.41(+1.05%)
May 03, 2005 39.05 39.18 38.81 38.98 3,829,400 +0.18(+0.46%)
May 02, 2005 39.99 40.00 38.02 38.80 6,719,000 -1.28(-3.19%)
Apr 29, 2005 39.73 40.16 39.15 40.08 2,474,900 +0.72(+1.83%)
Apr 28, 2005 39.82 40.30 39.35 39.36 2,331,500 -0.89(-2.21%)
Apr 27, 2005 40.15 40.70 39.39 40.25 2,137,900 -0.15(-0.37%)
Apr 26, 2005 40.35 40.67 40.26 40.40 1,366,800 -0.14(-0.35%)
Apr 25, 2005 40.28 40.77 40.00 40.54 2,064,900 +0.26(+0.65%)
Apr 22, 2005 41.18 41.55 39.92 40.28 1,375,200 -0.32(-0.79%)
Apr 21, 2005 40.30 40.67 40.00 40.60 2,525,000 +0.62(+1.55%)
Apr 20, 2005 40.90 40.99 39.94 39.98 2,422,600 -1.01(-2.46%)
Apr 19, 2005 41.16 41.20 40.85 40.99 2,270,200 -0.21(-0.51%)
Apr 18, 2005 40.76 41.33 40.39 41.20 2,462,200 +0.30(+0.73%)
Apr 15, 2005 41.22 41.57 40.67 40.90 2,216,500 -0.55(-1.33%)
Apr 14, 2005 41.95 42.17 41.38 41.45 2,521,900 -0.66(-1.57%)
Apr 13, 2005 42.84 43.11 41.79 42.11 2,423,300 -0.64(-1.50%)
Apr 12, 2005 43.49 43.49 42.50 42.75 3,758,100 -0.74(-1.70%)
Apr 11, 2005 44.47 44.89 43.37 43.49 2,474,400 -1.11(-2.49%)
Apr 08, 2005 44.80 45.02 44.00 44.60 4,685,500 +1.25(+2.88%)
Apr 07, 2005 42.65 43.56 42.48 43.35 1,286,300 +0.63(+1.47%)
Apr 06, 2005 43.00 43.05 42.50 42.72 956,800 -0.20(-0.47%)
Apr 05, 2005 42.73 43.13 42.46 42.92 1,434,700 +0.27(+0.63%)
Apr 04, 2005 42.55 42.79 42.12 42.65 1,395,400 +0.23(+0.54%)
Apr 01, 2005 42.95 43.44 42.20 42.42 1,461,900 -0.52(-1.21%)
Mar 31, 2005 42.98 43.38 42.86 42.94 1,258,000 -0.04(-0.09%)
Mar 30, 2005 42.48 43.25 42.45 42.98 2,329,000 +0.48(+1.13%)
Mar 29, 2005 41.71 42.74 41.67 42.50 2,479,100 +0.81(+1.94%)
Mar 28, 2005 41.88 42.30 41.69 41.69 1,884,400 -0.18(-0.43%)
Mar 24, 2005 41.88 42.20 41.75 41.87 1,641,400 -0.02(-0.05%)
Mar 23, 2005 40.71 42.09 40.71 41.89 2,734,200 +1.19(+2.92%)
Mar 22, 2005 40.25 40.95 40.24 40.70 2,704,100 +0.36(+0.89%)
Mar 21, 2005 40.20 40.49 39.90 40.34 2,237,500 -0.07(-0.17%)
Mar 18, 2005 40.60 40.78 39.92 40.41 4,868,000 -0.53(-1.29%)
Mar 17, 2005 41.54 41.81 40.94 40.94 3,122,300 -0.75(-1.80%)
Mar 16, 2005 41.80 41.97 41.50 41.69 1,376,100 -0.16(-0.38%)
Mar 15, 2005 42.40 42.40 41.85 41.85 2,488,900 -0.35(-0.83%)
Mar 14, 2005 42.01 42.31 41.80 42.20 1,480,600 +0.13(+0.31%)
Mar 11, 2005 42.13 42.20 41.97 42.07 1,236,900 +0.15(+0.36%)
Mar 10, 2005 41.81 42.22 41.67 41.92 1,265,000 +0.30(+0.72%)
Mar 09, 2005 42.15 42.25 41.26 41.62 3,167,200 -0.58(-1.37%)
Mar 08, 2005 42.32 42.55 42.14 42.20 2,409,500 -0.05(-0.12%)
Mar 07, 2005 42.50 42.61 42.16 42.25 1,118,400 -0.15(-0.35%)
Mar 04, 2005 42.80 42.95 42.26 42.40 1,941,800 -0.39(-0.91%)
Mar 03, 2005 43.13 43.66 42.50 42.79 1,494,200 -0.33(-0.77%)
Mar 02, 2005 43.26 43.27 42.82 43.12 1,047,600 -0.13(-0.30%)
Mar 01, 2005 42.77 43.65 42.41 43.25 2,567,900 +0.48(+1.12%)
Feb 28, 2005 42.65 42.94 42.30 42.77 1,646,200 +0.15(+0.35%)
Feb 25, 2005 42.11 42.67 41.94 42.62 1,305,900 +0.69(+1.65%)
Feb 24, 2005 42.33 42.60 41.62 41.93 1,988,000 -0.22(-0.52%)
Feb 23, 2005 41.20 42.35 41.20 42.15 3,047,800 +0.50(+1.20%)
Feb 22, 2005 42.21 42.37 41.50 41.65 2,871,000 -0.81(-1.91%)
Feb 18, 2005 43.22 43.49 42.44 42.46 3,778,600 -0.94(-2.17%)
Feb 17, 2005 44.40 44.74 43.38 43.40 2,528,800 -1.14(-2.56%)
Feb 16, 2005 44.28 44.86 43.95 44.54 1,632,900 +0.31(+0.70%)
Feb 15, 2005 44.60 44.67 44.12 44.23 1,095,900 -0.30(-0.67%)
Feb 14, 2005 44.35 44.64 44.16 44.53 972,100 +0.09(+0.20%)
Feb 11, 2005 44.00 44.65 43.89 44.44 1,070,500 +0.30(+0.68%)
Feb 10, 2005 44.10 44.28 43.85 44.14 797,700 +0.14(+0.32%)
Feb 09, 2005 44.50 44.67 43.83 44.00 2,333,300 -0.44(-0.99%)
Feb 08, 2005 44.20 44.93 44.10 44.44 2,225,800 +0.24(+0.54%)
Feb 07, 2005 45.30 45.66 44.18 44.20 2,888,200 -0.87(-1.93%)
Feb 04, 2005 44.35 45.07 44.34 45.07 2,139,800 +0.63(+1.42%)
Feb 03, 2005 44.22 44.76 44.01 44.44 2,533,300 -0.07(-0.16%)
Feb 02, 2005 44.00 44.70 43.88 44.51 3,173,900 +0.87(+1.99%)
Feb 01, 2005 42.50 43.79 41.80 43.64 4,341,500 +1.42(+3.36%)
Jan 31, 2005 41.81 42.22 41.60 42.22 2,268,900 +0.41(+0.98%)
Jan 28, 2005 41.25 41.87 41.12 41.81 2,479,700 +1.11(+2.73%)
Jan 27, 2005 40.60 40.77 40.10 40.70 2,145,300 +0.22(+0.54%)
Jan 26, 2005 40.98 41.19 40.45 40.48 1,917,500 -0.21(-0.52%)
Jan 25, 2005 41.35 41.42 40.60 40.69 2,531,100 -0.55(-1.33%)
Jan 24, 2005 41.08 41.41 40.75 41.24 2,140,000 +0.17(+0.41%)
Jan 21, 2005 41.70 41.70 41.01 41.07 1,815,900 -0.38(-0.92%)
Jan 20, 2005 41.20 41.62 41.16 41.45 2,599,300 +0.17(+0.41%)
Jan 19, 2005 41.03 41.85 41.03 41.28 3,509,600 +0.00(+0.00%)
Jan 18, 2005 40.69 41.33 40.27 41.28 3,090,100 +0.61(+1.50%)
Jan 14, 2005 40.16 40.75 39.96 40.67 1,931,100 +0.51(+1.27%)
Jan 13, 2005 40.45 40.98 39.66 40.16 2,184,800 -0.24(-0.59%)
Jan 12, 2005 40.19 40.47 39.95 40.40 1,844,700 +0.21(+0.52%)
Jan 11, 2005 40.47 40.49 40.00 40.19 2,472,600 -0.61(-1.50%)
Jan 10, 2005 39.94 41.24 39.78 40.80 6,162,300 +1.21(+3.06%)
Jan 07, 2005 37.89 40.37 37.74 39.59 6,123,500 +1.70(+4.49%)
Jan 06, 2005 37.44 38.20 37.35 37.89 1,826,400 +0.44(+1.17%)
Jan 05, 2005 37.74 37.77 37.30 37.45 1,953,600 -0.19(-0.50%)
Jan 04, 2005 38.40 38.40 37.50 37.64 1,826,800 -0.55(-1.44%)
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.