Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.92 33.13 31.45 32.61 12,846,700 +1.36(+4.35%)
Apr 27, 2006 31.44 31.44 30.98 31.25 2,247,900 +0.03(+0.10%)
Apr 26, 2006 30.75 31.40 30.75 31.22 1,772,600 +0.62(+2.03%)
Apr 25, 2006 30.66 30.77 30.49 30.60 2,232,900 -0.08(-0.26%)
Apr 24, 2006 30.68 30.96 30.60 30.68 1,595,700 -0.06(-0.20%)
Apr 21, 2006 31.02 31.02 30.61 30.74 1,626,000 -0.10(-0.32%)
Apr 20, 2006 31.09 31.11 30.76 30.84 2,608,900 -0.17(-0.55%)
Apr 19, 2006 31.09 31.20 30.66 31.01 2,866,500 -0.13(-0.42%)
Apr 18, 2006 31.06 31.33 30.97 31.14 1,836,200 +0.09(+0.29%)
Apr 17, 2006 31.16 31.44 30.98 31.05 1,454,100 -0.03(-0.10%)
Apr 13, 2006 31.10 31.17 30.97 31.08 1,233,000 -0.02(-0.06%)
Apr 12, 2006 31.03 31.19 30.95 31.10 1,287,300 +0.08(+0.26%)
Apr 11, 2006 31.00 31.10 30.66 31.02 2,189,000 +0.02(+0.06%)
Apr 10, 2006 30.85 31.31 30.67 31.00 1,301,500 +0.15(+0.49%)
Apr 07, 2006 31.04 31.13 30.77 30.85 1,090,300 -0.20(-0.64%)
Apr 06, 2006 30.84 31.36 30.76 31.05 2,104,500 +0.22(+0.71%)
Apr 05, 2006 30.98 31.12 30.75 30.83 1,607,100 -0.07(-0.23%)
Apr 04, 2006 30.50 30.91 30.30 30.90 2,209,100 +0.16(+0.52%)
Apr 03, 2006 31.18 31.29 30.65 30.74 2,880,500 -0.43(-1.38%)
Mar 31, 2006 30.86 31.30 30.64 31.17 3,022,100 +0.21(+0.68%)
Mar 30, 2006 31.10 31.14 30.61 30.96 1,946,900 -0.20(-0.64%)
Mar 29, 2006 31.95 31.96 31.14 31.16 3,324,200 -0.84(-2.62%)
Mar 28, 2006 31.70 32.43 31.51 32.00 3,354,700 +0.30(+0.95%)
Mar 27, 2006 31.25 31.96 31.25 31.70 2,447,900 +0.59(+1.90%)
Mar 24, 2006 30.87 31.18 30.59 31.11 1,767,100 +0.25(+0.81%)
Mar 23, 2006 30.99 31.04 30.63 30.86 2,749,900 -0.11(-0.36%)
Mar 22, 2006 30.05 31.01 30.01 30.97 2,250,400 +0.97(+3.23%)
Mar 21, 2006 29.97 30.32 29.93 30.00 1,613,100 +0.12(+0.40%)
Mar 20, 2006 30.24 30.51 29.84 29.88 2,683,900 -0.25(-0.83%)
Mar 17, 2006 30.00 30.14 29.67 30.13 2,321,200 +0.21(+0.70%)
Mar 16, 2006 29.95 30.02 29.69 29.92 2,001,400 +0.16(+0.54%)
Mar 15, 2006 29.78 29.95 29.65 29.76 1,171,000 -0.11(-0.37%)
Mar 14, 2006 29.86 29.93 29.42 29.87 2,233,800 +0.01(+0.03%)
Mar 13, 2006 29.39 30.10 29.25 29.86 2,278,200 +0.76(+2.61%)
Mar 10, 2006 29.18 29.40 28.98 29.10 1,651,300 -0.09(-0.31%)
Mar 09, 2006 29.15 29.19 28.90 29.19 1,360,300 +0.17(+0.59%)
Mar 08, 2006 28.88 29.29 28.85 29.02 1,331,700 +0.19(+0.66%)
Mar 07, 2006 28.78 29.04 28.12 28.83 1,415,400 +0.08(+0.28%)
Mar 06, 2006 28.76 28.81 28.67 28.75 1,121,600 -0.04(-0.14%)
Mar 03, 2006 28.48 28.99 28.45 28.79 1,216,100 +0.29(+1.02%)
Mar 02, 2006 28.76 28.78 28.39 28.50 1,277,000 -0.26(-0.90%)
Mar 01, 2006 28.85 28.90 28.65 28.76 1,349,800 -0.09(-0.31%)
Feb 28, 2006 28.99 29.45 28.74 28.85 2,342,400 -0.14(-0.48%)
Feb 27, 2006 28.90 29.20 28.72 28.99 2,972,400 +0.70(+2.47%)
Feb 24, 2006 28.15 28.39 28.01 28.29 1,309,400 +0.09(+0.32%)
Feb 23, 2006 28.38 28.49 28.10 28.20 1,371,200 -0.15(-0.53%)
Feb 22, 2006 28.14 28.46 28.13 28.35 2,027,300 +0.21(+0.75%)
Feb 21, 2006 28.50 28.60 28.05 28.14 1,291,800 -0.29(-1.02%)
Feb 17, 2006 28.10 28.47 28.09 28.43 1,555,600 +0.48(+1.72%)
Feb 16, 2006 27.70 27.95 27.65 27.95 1,081,500 +0.13(+0.47%)
Feb 15, 2006 27.25 27.86 27.06 27.82 1,328,500 +0.45(+1.64%)
Feb 14, 2006 27.24 27.44 27.12 27.37 2,325,100 +0.13(+0.48%)
Feb 13, 2006 27.01 27.33 27.01 27.24 1,650,300 +0.03(+0.11%)
Feb 10, 2006 27.13 27.37 27.13 27.21 1,857,500 -0.22(-0.80%)
Feb 09, 2006 27.63 27.70 27.34 27.43 2,643,900 -0.20(-0.72%)
Feb 08, 2006 26.98 27.67 26.95 27.63 2,660,000 +0.62(+2.30%)
Feb 07, 2006 27.08 27.12 26.91 27.01 3,557,300 -0.09(-0.33%)
Feb 06, 2006 27.00 27.16 26.78 27.10 2,341,100 -0.08(-0.29%)
Feb 03, 2006 27.40 27.75 27.02 27.18 3,484,400 -0.88(-3.14%)
Feb 02, 2006 28.75 28.75 27.93 28.06 6,263,700 -0.30(-1.06%)
Feb 01, 2006 28.08 28.38 27.90 28.36 2,313,000 +0.04(+0.14%)
Jan 31, 2006 28.20 28.49 27.94 28.32 7,266,500 +0.15(+0.53%)
Jan 30, 2006 29.02 29.23 27.71 28.17 3,235,400 -0.90(-3.10%)
Jan 27, 2006 29.15 29.33 28.93 29.07 2,503,200 -0.07(-0.24%)
Jan 26, 2006 29.40 29.63 28.89 29.14 1,915,300 +0.24(+0.83%)
Jan 25, 2006 28.84 29.10 28.60 28.90 2,385,600 +0.10(+0.35%)
Jan 24, 2006 28.97 29.07 28.60 28.80 1,305,200 -0.10(-0.35%)
Jan 23, 2006 28.66 29.06 28.61 28.90 968,100 +0.24(+0.84%)
Jan 20, 2006 29.08 29.18 28.58 28.66 1,503,000 -0.33(-1.14%)
Jan 19, 2006 28.89 29.15 28.87 28.99 2,063,900 +0.09(+0.31%)
Jan 18, 2006 28.39 29.01 28.34 28.90 2,342,200 +0.51(+1.80%)
Jan 17, 2006 28.25 28.50 28.10 28.39 2,143,500 +0.07(+0.25%)
Jan 13, 2006 28.21 28.66 28.16 28.32 1,090,900 +0.27(+0.96%)
Jan 12, 2006 28.42 28.43 27.99 28.05 1,947,500 -0.32(-1.13%)
Jan 11, 2006 28.62 28.73 28.17 28.37 1,157,300 -0.29(-1.01%)
Jan 10, 2006 28.97 28.97 28.56 28.66 1,230,400 -0.41(-1.41%)
Jan 09, 2006 28.40 29.16 28.36 29.07 2,095,800 +0.76(+2.68%)
Jan 06, 2006 28.70 29.04 28.24 28.31 3,542,600 -0.37(-1.29%)
Jan 05, 2006 28.71 29.04 28.51 28.68 1,373,100 +0.03(+0.10%)
Jan 04, 2006 28.40 28.70 28.39 28.65 1,993,500 +0.36(+1.27%)
Jan 03, 2006 28.84 29.24 28.00 28.29 2,098,200 -0.26(-0.91%)
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%)
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.