Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 23.63 23.98 23.53 23.87 1,522,243 +0.37(+1.56%)
Aug 30, 2006 23.76 23.76 23.40 23.51 3,262,414 -0.17(-0.70%)
Aug 29, 2006 23.66 23.95 23.55 23.67 1,915,883 +0.09(+0.39%)
Aug 28, 2006 23.28 23.71 23.15 23.58 1,375,756 +0.37(+1.61%)
Aug 25, 2006 23.18 23.32 23.14 23.21 1,854,787 -0.12(-0.50%)
Aug 24, 2006 23.28 23.44 23.19 23.32 1,086,028 +0.07(+0.29%)
Aug 23, 2006 23.51 23.67 23.18 23.26 1,562,173 -0.20(-0.85%)
Aug 22, 2006 23.49 23.56 23.35 23.46 2,867,571 -0.07(-0.32%)
Aug 21, 2006 23.69 23.78 23.48 23.53 2,313,853 -0.17(-0.70%)
Aug 18, 2006 23.66 23.85 23.51 23.70 1,591,037 +0.15(+0.64%)
Aug 17, 2006 23.40 23.63 23.31 23.55 1,744,741 +0.07(+0.28%)
Aug 16, 2006 23.65 23.65 23.31 23.48 1,799,223 -0.12(-0.53%)
Aug 15, 2006 23.41 23.85 23.38 23.61 2,369,297 +0.25(+1.07%)
Aug 14, 2006 23.04 23.50 23.04 23.36 4,663,307 +0.36(+1.55%)
Aug 11, 2006 23.26 23.31 22.87 23.00 2,563,772 -0.34(-1.46%)
Aug 10, 2006 22.87 23.37 22.87 23.34 2,786,270 +0.39(+1.70%)
Aug 09, 2006 22.89 23.11 22.83 22.95 2,985,796 +0.09(+0.40%)
Aug 08, 2006 22.81 23.02 22.67 22.86 3,229,821 +0.07(+0.33%)
Aug 07, 2006 22.74 23.01 22.67 22.78 3,055,913 -0.09(-0.40%)
Aug 04, 2006 23.11 23.32 22.86 22.87 3,731,343 -0.06(-0.25%)
Aug 03, 2006 22.15 23.07 22.15 22.93 6,138,165 +0.43(+1.92%)
Aug 02, 2006 23.80 24.00 21.75 22.50 16,256,028 -1.36(-5.68%)
Aug 01, 2006 24.11 24.27 23.38 23.85 5,204,156 -0.25(-1.03%)
Jul 31, 2006 26.95 26.95 24.01 24.10 9,292,338 -3.18(-11.64%)
Jul 28, 2006 26.97 27.46 26.91 27.28 3,179,790 +0.50(+1.86%)
Jul 27, 2006 27.02 27.17 26.61 26.78 2,328,286 +0.07(+0.28%)
Jul 26, 2006 27.15 27.16 26.65 26.71 2,984,834 -0.48(-1.77%)
Jul 25, 2006 27.43 27.50 26.96 27.19 5,792,031 +0.10(+0.37%)
Jul 24, 2006 26.37 27.11 26.37 27.09 2,335,502 +0.72(+2.71%)
Jul 21, 2006 26.57 26.63 26.36 26.37 2,010,054 +0.01(+0.03%)
Jul 20, 2006 26.52 26.62 26.31 26.37 2,300,864 -0.20(-0.75%)
Jul 19, 2006 25.97 26.79 25.81 26.57 3,695,022 +0.84(+3.26%)
Jul 18, 2006 25.54 25.81 25.44 25.73 1,999,711 +0.24(+0.95%)
Jul 17, 2006 25.24 25.64 25.17 25.48 2,002,477 +0.21(+0.82%)
Jul 14, 2006 25.73 25.74 25.20 25.28 1,881,968 -0.51(-1.97%)
Jul 13, 2006 25.83 25.98 25.69 25.78 2,681,034 -0.03(-0.13%)
Jul 12, 2006 26.03 26.07 25.78 25.82 2,372,304 -0.18(-0.70%)
Jul 11, 2006 25.89 26.04 25.78 26.00 1,947,875 +0.05(+0.19%)
Jul 10, 2006 25.62 25.99 25.58 25.95 2,389,743 +0.38(+1.50%)
Jul 07, 2006 25.57 25.65 25.48 25.57 1,220,128 +0.00(+0.00%)
Jul 06, 2006 25.46 25.65 25.41 25.57 1,676,548 +0.11(+0.42%)
Jul 05, 2006 25.67 25.78 25.37 25.46 2,720,362 -0.31(-1.19%)
Jul 03, 2006 25.78 25.82 25.63 25.77 1,692,785 -0.01(-0.03%)
Jun 30, 2006 25.36 25.82 25.36 25.78 5,019,543 +0.46(+1.81%)
Jun 29, 2006 25.05 25.36 24.96 25.32 2,670,330 +0.43(+1.74%)
Jun 28, 2006 24.94 25.10 24.72 24.89 2,752,835 +0.12(+0.47%)
Jun 27, 2006 24.82 24.99 24.77 24.77 2,956,570 -0.05(-0.20%)
Jun 26, 2006 24.87 24.96 24.74 24.82 1,514,907 +0.02(+0.07%)
Jun 23, 2006 24.71 24.95 24.60 24.80 2,605,987 +0.09(+0.37%)
Jun 22, 2006 24.58 24.79 24.55 24.71 2,637,377 +0.11(+0.44%)
Jun 21, 2006 24.74 24.99 24.57 24.60 2,654,455 -0.14(-0.57%)
Jun 20, 2006 24.69 24.93 24.69 24.74 2,286,793 +0.02(+0.10%)
Jun 19, 2006 24.94 25.03 24.66 24.72 2,353,422 -0.17(-0.67%)
Jun 16, 2006 24.97 25.02 24.66 24.89 4,518,263 -0.06(-0.23%)
Jun 15, 2006 25.03 25.07 24.84 24.94 3,306,794 -0.17(-0.70%)
Jun 14, 2006 25.29 25.36 24.90 25.12 3,719,316 -0.13(-0.53%)
Jun 13, 2006 25.63 25.68 25.24 25.25 5,316,367 -0.42(-1.65%)
Jun 12, 2006 25.92 26.16 25.62 25.68 1,241,536 -0.12(-0.48%)
Jun 09, 2006 25.90 26.11 25.78 25.80 1,253,683 -0.06(-0.23%)
Jun 08, 2006 25.94 26.26 25.78 25.86 2,947,310 -0.08(-0.32%)
Jun 07, 2006 26.02 26.37 25.91 25.94 1,493,018 +0.03(+0.13%)
Jun 06, 2006 26.22 26.22 25.73 25.91 2,032,304 -0.14(-0.54%)
Jun 05, 2006 26.22 26.40 26.00 26.05 1,621,104 -0.21(-0.79%)
Jun 02, 2006 26.24 26.27 26.00 26.26 2,254,801 -0.02(-0.06%)
Jun 01, 2006 26.42 26.44 26.12 26.27 1,874,511 -0.08(-0.32%)
May 31, 2006 26.24 26.48 26.14 26.36 2,091,115 +0.12(+0.44%)
May 30, 2006 26.12 26.33 26.03 26.24 2,450,479 -0.03(-0.13%)
May 26, 2006 26.30 26.33 26.12 26.27 2,755,962 +0.12(+0.45%)
May 25, 2006 26.45 26.45 26.07 26.16 2,230,387 -0.15(-0.57%)
May 24, 2006 26.17 26.39 25.81 26.31 2,698,113 +0.03(+0.13%)
May 23, 2006 26.52 26.52 26.17 26.27 2,200,680 -0.16(-0.60%)
May 22, 2006 26.09 26.72 26.05 26.43 2,215,113 +0.14(+0.54%)
May 19, 2006 26.40 26.53 26.12 26.29 2,442,661 +0.05(+0.19%)
May 18, 2006 26.49 26.57 26.15 26.24 2,081,373 -0.25(-0.94%)
May 17, 2006 26.76 26.86 26.41 26.49 2,132,127 -0.42(-1.58%)
May 16, 2006 26.57 26.96 26.45 26.91 2,700,037 +0.32(+1.22%)
May 15, 2006 26.52 26.64 26.38 26.59 2,396,719 +0.02(+0.09%)
May 12, 2006 26.86 26.95 26.52 26.57 2,093,400 -0.46(-1.69%)
May 11, 2006 27.04 27.21 26.93 27.02 2,008,370 -0.02(-0.06%)
May 10, 2006 27.24 27.33 26.94 27.04 1,891,228 -0.19(-0.70%)
May 09, 2006 27.11 27.26 26.96 27.23 3,672,050 +0.16(+0.58%)
May 08, 2006 26.72 27.11 26.72 27.07 2,408,746 +0.27(+1.02%)
May 05, 2006 26.68 26.86 26.51 26.80 3,788,350 +0.17(+0.62%)
May 04, 2006 26.58 26.72 26.47 26.63 2,537,313 +0.05(+0.19%)
May 03, 2006 26.55 26.61 26.22 26.58 3,110,034 -0.02(-0.06%)
May 02, 2006 26.89 26.90 26.46 26.60 3,166,801 -0.32(-1.17%)
May 01, 2006 27.64 27.65 26.91 26.91 6,577,627 -0.20(-0.74%)
Apr 28, 2006 26.54 27.55 26.15 27.11 15,450,587 +1.13(+4.35%)
Apr 27, 2006 26.14 26.14 25.76 25.98 2,703,525 +0.02(+0.10%)
Apr 26, 2006 25.57 26.11 25.57 25.96 2,131,886 +0.52(+2.03%)
Apr 25, 2006 25.49 25.58 25.35 25.44 2,685,484 -0.07(-0.26%)
Apr 24, 2006 25.51 25.74 25.44 25.51 1,919,131 -0.05(-0.20%)
Apr 21, 2006 25.79 25.79 25.45 25.56 1,955,572 -0.08(-0.32%)
Apr 20, 2006 25.85 25.87 25.58 25.64 3,137,695 -0.14(-0.55%)
Apr 19, 2006 25.85 25.94 25.49 25.78 3,447,508 -0.11(-0.42%)
Apr 18, 2006 25.83 26.05 25.75 25.89 2,208,378 +0.07(+0.29%)
Apr 17, 2006 25.91 26.14 25.76 25.82 1,748,830 -0.02(-0.10%)
Apr 13, 2006 25.86 25.92 25.75 25.84 1,482,915 -0.02(-0.06%)
Apr 12, 2006 25.80 25.93 25.73 25.86 1,548,221 +0.07(+0.26%)
Apr 11, 2006 25.78 25.86 25.49 25.79 2,632,686 +0.02(+0.06%)
Apr 10, 2006 25.65 26.03 25.50 25.78 1,565,300 +0.12(+0.49%)
Apr 07, 2006 25.81 25.88 25.58 25.65 1,311,292 -0.17(-0.64%)
Apr 06, 2006 25.64 26.07 25.58 25.82 2,531,059 +0.18(+0.71%)
Apr 05, 2006 25.76 25.88 25.57 25.63 1,932,841 -0.06(-0.23%)
Apr 04, 2006 25.36 25.70 25.19 25.69 2,656,860 +0.13(+0.52%)
Apr 03, 2006 25.93 26.02 25.48 25.56 3,464,346 -0.36(-1.38%)
Mar 31, 2006 25.66 26.02 25.48 25.92 3,634,647 +0.17(+0.68%)
Mar 30, 2006 25.86 25.89 25.45 25.74 2,341,515 -0.17(-0.64%)
Mar 29, 2006 26.57 26.57 25.89 25.91 3,997,979 -0.70(-2.62%)
Mar 28, 2006 26.36 26.96 26.20 26.61 4,034,661 +0.25(+0.95%)
Mar 27, 2006 25.98 26.57 25.98 26.36 2,944,063 +0.49(+1.90%)
Mar 24, 2006 25.67 25.93 25.43 25.87 2,125,272 +0.21(+0.81%)
Mar 23, 2006 25.77 25.81 25.47 25.66 3,307,275 -0.09(-0.35%)
Mar 22, 2006 24.99 25.78 24.95 25.75 2,706,531 +0.81(+3.23%)
Mar 21, 2006 24.92 25.21 24.89 24.94 1,940,058 +0.10(+0.40%)
Mar 20, 2006 25.14 25.37 24.81 24.84 3,227,897 -0.21(-0.83%)
Mar 17, 2006 24.94 25.06 24.67 25.05 2,791,682 +0.17(+0.70%)
Mar 16, 2006 24.90 24.96 24.69 24.88 2,407,062 +0.13(+0.54%)
Mar 15, 2006 24.76 24.90 24.65 24.74 1,408,349 -0.09(-0.37%)
Mar 14, 2006 24.83 24.89 24.46 24.84 2,686,567 +0.01(+0.03%)
Mar 13, 2006 24.44 25.03 24.32 24.83 2,739,966 +0.63(+2.61%)
Mar 10, 2006 24.26 24.45 24.10 24.20 1,986,000 -0.07(-0.31%)
Mar 09, 2006 24.24 24.27 24.03 24.27 1,636,018 +0.14(+0.59%)
Mar 08, 2006 24.01 24.35 23.99 24.13 1,601,621 +0.16(+0.66%)
Mar 07, 2006 23.93 24.15 23.38 23.97 1,702,286 +0.07(+0.28%)
Mar 06, 2006 23.91 23.96 23.84 23.90 1,348,936 -0.03(-0.14%)
Mar 03, 2006 23.68 24.10 23.66 23.94 1,462,590 +0.24(+1.02%)
Mar 02, 2006 23.91 23.93 23.61 23.70 1,535,834 -0.22(-0.90%)
Mar 01, 2006 23.99 24.03 23.82 23.91 1,623,389 -0.07(-0.31%)
Feb 28, 2006 24.10 24.49 23.90 23.99 2,817,179 -0.12(-0.48%)
Feb 27, 2006 24.03 24.28 23.88 24.10 3,574,873 +0.58(+2.47%)
Feb 24, 2006 23.41 23.61 23.29 23.52 1,574,801 +0.07(+0.32%)
Feb 23, 2006 23.60 23.69 23.36 23.45 1,649,127 -0.12(-0.53%)
Feb 22, 2006 23.40 23.66 23.39 23.57 2,438,211 +0.17(+0.75%)
Feb 21, 2006 23.70 23.78 23.32 23.40 1,553,633 -0.24(-1.02%)
Feb 17, 2006 23.36 23.67 23.36 23.64 1,870,903 +0.40(+1.72%)
Feb 16, 2006 23.03 23.24 22.99 23.24 1,300,708 +0.11(+0.47%)
Feb 15, 2006 22.66 23.16 22.50 23.13 1,597,772 +0.37(+1.64%)
Feb 14, 2006 22.65 22.82 22.55 22.76 2,796,372 +0.11(+0.48%)
Feb 13, 2006 22.46 22.72 22.46 22.65 1,984,798 +0.02(+0.11%)
Feb 10, 2006 22.56 22.76 22.56 22.62 2,233,995 -0.18(-0.80%)
Feb 09, 2006 22.97 23.03 22.73 22.81 3,179,790 -0.17(-0.72%)
Feb 08, 2006 22.43 23.01 22.41 22.97 3,199,153 +0.52(+2.30%)
Feb 07, 2006 22.52 22.55 22.37 22.46 4,278,326 -0.07(-0.33%)
Feb 06, 2006 22.45 22.58 22.27 22.53 2,815,615 -0.07(-0.29%)
Feb 03, 2006 22.78 23.07 22.47 22.60 4,190,650 -0.73(-3.14%)
Feb 02, 2006 23.90 23.90 23.22 23.33 7,533,284 -0.25(-1.06%)
Feb 01, 2006 23.35 23.60 23.20 23.58 2,781,820 +0.03(+0.14%)
Jan 31, 2006 23.45 23.69 23.23 23.55 8,739,341 +0.12(+0.53%)
Jan 30, 2006 24.13 24.30 23.04 23.42 3,891,180 -0.75(-3.10%)
Jan 27, 2006 24.24 24.39 24.05 24.17 3,010,571 -0.06(-0.24%)
Jan 26, 2006 24.45 24.64 24.02 24.23 2,303,510 +0.20(+0.83%)
Jan 25, 2006 23.98 24.20 23.78 24.03 2,869,135 +0.08(+0.35%)
Jan 24, 2006 24.09 24.17 23.78 23.95 1,569,749 -0.08(-0.35%)
Jan 23, 2006 23.83 24.16 23.79 24.03 1,164,323 +0.20(+0.84%)
Jan 20, 2006 24.18 24.26 23.76 23.83 1,807,641 -0.27(-1.14%)
Jan 19, 2006 24.02 24.24 24.00 24.10 2,482,230 +0.07(+0.31%)
Jan 18, 2006 23.61 24.12 23.56 24.03 2,816,938 +0.42(+1.80%)
Jan 17, 2006 23.49 23.70 23.36 23.61 2,577,964 +0.06(+0.25%)
Jan 13, 2006 23.46 23.83 23.41 23.55 1,312,013 +0.22(+0.96%)
Jan 12, 2006 23.63 23.64 23.27 23.32 2,342,237 -0.27(-1.13%)
Jan 11, 2006 23.80 23.89 23.42 23.59 1,391,872 -0.24(-1.01%)
Jan 10, 2006 24.09 24.09 23.75 23.83 1,479,788 -0.34(-1.41%)
Jan 09, 2006 23.61 24.25 23.58 24.17 2,520,596 +0.63(+2.68%)
Jan 06, 2006 23.86 24.15 23.48 23.54 4,260,646 -0.31(-1.29%)
Jan 05, 2006 23.87 24.15 23.71 23.85 1,651,412 +0.02(+0.10%)
Jan 04, 2006 23.61 23.86 23.61 23.82 2,397,561 +0.30(+1.27%)
Jan 03, 2006 23.98 24.31 23.28 23.52 2,523,482 -0.22(-0.91%)
Dec 30, 2005 23.66 23.86 23.47 23.74 1,614,730 -0.07(-0.28%)
Dec 29, 2005 24.30 24.40 23.65 23.80 1,912,997 -0.64(-2.62%)
Dec 28, 2005 24.15 24.52 24.03 24.45 2,247,345 +0.43(+1.80%)
Dec 27, 2005 24.25 24.45 23.92 24.01 1,938,614 -0.10(-0.41%)
Dec 23, 2005 24.10 24.20 23.93 24.11 1,266,672 +0.04(+0.17%)
Dec 22, 2005 24.16 24.17 23.84 24.07 2,476,096 -0.08(-0.34%)
Dec 21, 2005 23.99 24.25 23.98 24.15 2,786,270 -0.11(-0.45%)
Dec 20, 2005 24.36 24.40 24.00 24.26 3,028,371 -0.01(-0.03%)
Dec 19, 2005 24.36 24.40 24.25 24.27 1,754,122 -0.09(-0.38%)
Dec 16, 2005 24.53 24.89 24.30 24.36 4,493,848 -0.16(-0.64%)
Dec 15, 2005 24.30 24.63 24.20 24.52 2,911,710 +0.27(+1.10%)
Dec 14, 2005 24.14 24.33 23.99 24.25 2,804,310 -0.02(-0.07%)
Dec 13, 2005 23.55 24.50 23.55 24.27 4,693,615 +0.72(+3.07%)
Dec 12, 2005 23.23 23.56 23.16 23.55 2,452,644 +0.42(+1.83%)
Dec 09, 2005 22.97 23.52 22.96 23.12 3,194,823 +0.23(+1.02%)
Dec 08, 2005 22.80 23.05 22.74 22.89 2,853,620 +0.12(+0.55%)
Dec 07, 2005 22.98 22.98 22.57 22.77 2,172,537 -0.20(-0.87%)
Dec 06, 2005 22.91 22.97 22.64 22.97 2,545,732 +0.11(+0.47%)
Dec 05, 2005 22.78 22.97 22.77 22.86 2,169,170 -0.07(-0.29%)
Dec 02, 2005 22.97 23.05 22.79 22.92 2,433,761 +0.08(+0.36%)
Dec 01, 2005 22.75 23.03 22.75 22.84 2,605,265 +0.10(+0.44%)
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%)
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.