Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.59 22.59 21.95 22.12 5,023,082 -0.32(-1.42%)
Nov 29, 2005 22.46 22.68 22.21 22.44 4,502,582 +0.06(+0.27%)
Nov 28, 2005 22.22 22.45 22.17 22.38 3,123,102 +0.14(+0.65%)
Nov 25, 2005 22.28 22.40 22.19 22.24 1,066,238 -0.14(-0.61%)
Nov 23, 2005 21.96 22.51 21.82 22.37 5,551,345 +0.52(+2.36%)
Nov 22, 2005 21.90 22.12 21.79 21.86 4,644,202 -0.19(-0.86%)
Nov 21, 2005 21.80 22.19 21.65 22.05 4,570,829 +0.12(+0.55%)
Nov 18, 2005 22.68 22.68 21.86 21.93 7,942,255 -0.57(-2.53%)
Nov 17, 2005 22.27 22.51 21.89 22.50 15,858,979 +1.03(+4.81%)
Nov 16, 2005 21.10 21.57 21.08 21.46 5,715,703 +0.33(+1.58%)
Nov 15, 2005 21.45 21.55 20.80 21.13 5,615,218 -0.37(-1.73%)
Nov 14, 2005 21.25 21.64 21.20 21.50 5,270,573 +0.23(+1.07%)
Nov 11, 2005 20.82 21.42 20.70 21.27 5,222,380 +0.58(+2.83%)
Nov 10, 2005 20.79 20.82 20.47 20.69 7,035,086 -0.27(-1.27%)
Nov 09, 2005 21.23 21.23 20.76 20.95 4,504,064 -0.18(-0.86%)
Nov 08, 2005 20.86 21.22 20.65 21.14 3,698,362 +0.21(+0.98%)
Nov 07, 2005 21.49 21.50 20.82 20.93 7,217,938 -0.38(-1.78%)
Nov 04, 2005 21.27 21.55 21.11 21.31 5,306,821 -0.14(-0.67%)
Nov 03, 2005 21.46 21.58 21.17 21.45 5,866,591 +0.11(+0.50%)
Nov 02, 2005 20.44 21.37 20.36 21.35 6,286,621 +0.90(+4.38%)
Nov 01, 2005 20.55 20.76 20.41 20.45 3,986,876 -0.31(-1.50%)
Oct 31, 2005 20.64 20.89 20.57 20.76 4,749,287 +0.16(+0.77%)
Oct 28, 2005 19.84 20.72 19.83 20.60 8,300,379 +1.19(+6.14%)
Oct 27, 2005 19.51 19.74 19.33 19.41 4,213,725 -0.14(-0.74%)
Oct 26, 2005 19.65 20.03 19.42 19.55 4,108,441 -0.27(-1.34%)
Oct 25, 2005 20.26 20.46 19.64 19.82 5,475,883 -0.58(-2.83%)
Oct 24, 2005 20.08 20.40 19.95 20.40 5,006,723 +0.27(+1.32%)
Oct 21, 2005 19.90 20.31 19.56 20.13 8,127,287 +0.40(+2.00%)
Oct 20, 2005 20.13 20.17 19.59 19.74 5,434,082 -0.21(-1.03%)
Oct 19, 2005 19.48 19.94 19.04 19.94 6,130,588 +0.35(+1.78%)
Oct 18, 2005 19.75 19.84 19.49 19.59 4,625,106 -0.24(-1.23%)
Oct 17, 2005 18.97 19.90 18.83 19.84 9,038,704 +0.75(+3.94%)
Oct 14, 2005 18.32 19.36 18.25 19.08 9,087,967 +0.65(+3.55%)
Oct 13, 2005 17.53 18.61 17.45 18.43 7,598,937 +0.78(+4.43%)
Oct 12, 2005 17.92 18.01 17.63 17.65 4,424,984 -0.33(-1.86%)
Oct 11, 2005 17.88 18.08 17.59 17.98 4,705,691 +0.08(+0.47%)
Oct 10, 2005 17.85 18.14 17.77 17.90 4,494,756 +0.00(+0.00%)
Oct 07, 2005 17.64 17.94 17.53 17.90 4,315,435 +0.35(+1.99%)
Oct 06, 2005 17.34 17.90 17.31 17.55 5,383,677 +0.14(+0.79%)
Oct 05, 2005 17.55 17.71 17.37 17.41 2,961,045 -0.12(-0.69%)
Oct 04, 2005 17.93 18.31 17.53 17.53 4,030,282 -0.51(-2.82%)
Oct 03, 2005 18.00 18.12 17.78 18.04 3,976,855 +0.01(+0.04%)
Sep 30, 2005 17.86 18.13 17.77 18.04 4,293,646 +0.07(+0.38%)
Sep 29, 2005 17.88 18.01 17.65 17.97 5,720,090 +0.05(+0.25%)
Sep 28, 2005 18.16 18.20 17.72 17.92 4,629,343 -0.27(-1.46%)
Sep 27, 2005 18.29 18.31 18.08 18.19 3,658,677 -0.19(-1.03%)
Sep 26, 2005 18.50 18.64 18.21 18.38 4,510,191 -0.08(-0.41%)
Sep 23, 2005 18.45 18.55 18.11 18.45 6,584,789 +0.11(+0.62%)
Sep 22, 2005 18.34 18.41 17.72 18.34 6,892,008 +0.33(+1.81%)
Sep 21, 2005 18.32 18.42 17.91 18.01 4,855,272 -0.33(-1.82%)
Sep 20, 2005 18.48 18.74 18.33 18.35 7,029,586 -0.02(-0.08%)
Sep 19, 2005 18.01 18.69 17.97 18.36 8,648,455 +0.24(+1.30%)
Sep 16, 2005 17.40 18.13 17.38 18.13 10,077,764 +0.71(+4.06%)
Sep 15, 2005 17.40 17.49 17.09 17.42 7,106,011 -0.02(-0.09%)
Sep 14, 2005 17.47 17.56 17.30 17.44 4,977,300 -0.08(-0.43%)
Sep 13, 2005 17.67 17.70 17.46 17.51 5,244,926 -0.15(-0.86%)
Sep 12, 2005 17.71 17.79 17.57 17.66 4,041,818 -0.05(-0.30%)
Sep 09, 2005 17.63 17.94 17.58 17.72 4,695,228 +0.09(+0.52%)
Sep 08, 2005 17.91 17.92 17.56 17.63 4,288,198 -0.30(-1.70%)
Sep 07, 2005 17.78 17.98 17.78 17.93 6,508,331 +0.05(+0.30%)
Sep 06, 2005 17.80 17.90 17.69 17.88 5,865,730 +0.11(+0.60%)
Sep 02, 2005 17.84 17.91 17.69 17.77 3,298,636 -0.06(-0.34%)
Sep 01, 2005 17.97 18.19 17.82 17.83 5,266,052 -0.20(-1.10%)
Aug 31, 2005 17.75 18.04 17.71 18.03 7,380,305 +0.25(+1.41%)
Aug 30, 2005 18.10 18.11 17.57 17.78 9,277,290 -0.35(-1.93%)
Aug 29, 2005 17.91 18.39 17.91 18.13 5,399,961 +0.05(+0.25%)
Aug 26, 2005 18.00 18.16 17.56 18.08 9,021,517 +0.05(+0.30%)
Aug 25, 2005 17.78 18.06 17.77 18.03 4,880,716 +0.26(+1.45%)
Aug 24, 2005 17.98 18.13 17.75 17.77 6,035,118 -0.22(-1.22%)
Aug 23, 2005 17.94 18.12 17.82 17.99 5,679,959 -0.02(-0.13%)
Aug 22, 2005 18.84 18.86 17.93 18.01 8,607,477 -0.70(-3.74%)
Aug 19, 2005 19.00 19.08 18.66 18.71 6,209,479 -0.36(-1.87%)
Aug 18, 2005 19.50 19.56 18.93 19.07 22,472,104 +0.44(+2.37%)
Aug 17, 2005 18.10 18.65 18.02 18.63 17,541,422 +0.63(+3.50%)
Aug 16, 2005 18.13 18.23 17.93 18.00 11,526,352 -0.18(-1.00%)
Aug 15, 2005 17.50 18.18 17.47 18.18 12,108,164 +0.58(+3.28%)
Aug 12, 2005 17.25 17.62 17.20 17.60 14,611,021 +0.28(+1.62%)
Aug 11, 2005 17.28 17.56 17.18 17.32 7,976,175 +0.02(+0.13%)
Aug 10, 2005 17.75 17.78 17.22 17.30 11,408,789 -0.41(-2.32%)
Aug 09, 2005 18.18 18.23 17.57 17.71 8,093,450 -0.33(-1.81%)
Aug 08, 2005 18.66 18.66 17.97 18.04 10,345,997 -0.62(-3.34%)
Aug 05, 2005 18.57 19.43 18.13 18.66 28,489,550 -0.71(-3.69%)
Aug 04, 2005 19.45 20.06 19.14 19.37 18,838,456 +0.21(+1.07%)
Aug 03, 2005 19.56 19.65 18.88 19.17 15,000,903 -0.52(-2.62%)
Aug 02, 2005 19.90 20.03 19.44 19.68 6,465,732 -0.08(-0.38%)
Aug 01, 2005 19.64 20.16 19.44 19.76 11,191,900 +0.38(+1.96%)
Jul 29, 2005 19.87 19.90 19.37 19.38 8,794,171 -0.49(-2.48%)
Jul 28, 2005 19.57 20.16 19.50 19.87 12,358,095 -0.33(-1.65%)
Jul 27, 2005 20.22 20.28 19.98 20.21 7,290,087 -0.08(-0.37%)
Jul 26, 2005 20.66 20.69 20.19 20.28 7,205,372 -0.27(-1.33%)
Jul 25, 2005 20.79 20.89 20.38 20.56 6,541,941 -0.24(-1.13%)
Jul 22, 2005 20.60 20.90 20.56 20.79 4,346,244 +0.29(+1.41%)
Jul 21, 2005 21.17 21.27 20.37 20.50 10,051,130 -1.03(-4.80%)
Jul 20, 2005 21.57 21.62 21.39 21.54 6,229,681 -0.14(-0.63%)
Jul 19, 2005 21.87 21.93 21.42 21.67 6,300,037 -0.12(-0.56%)
Jul 18, 2005 21.89 22.03 21.77 21.80 8,218,273 -0.24(-1.07%)
Jul 15, 2005 21.97 22.18 21.93 22.03 9,201,652 +0.10(+0.45%)
Jul 14, 2005 21.85 22.01 21.69 21.93 3,853,853 +0.21(+0.98%)
Jul 13, 2005 21.61 21.95 21.55 21.72 6,062,772 -0.02(-0.10%)
Jul 12, 2005 21.27 21.77 21.07 21.74 5,352,677 +0.51(+2.40%)
Jul 11, 2005 21.11 21.32 20.90 21.23 3,665,085 +0.11(+0.50%)
Jul 08, 2005 20.86 21.18 20.66 21.13 4,439,119 +0.25(+1.20%)
Jul 07, 2005 20.69 21.02 20.55 20.88 4,331,257 -0.05(-0.25%)
Jul 06, 2005 21.55 21.74 20.89 20.93 7,726,421 -0.75(-3.47%)
Jul 05, 2005 21.23 21.73 21.22 21.68 3,287,443 +0.27(+1.28%)
Jul 01, 2005 21.27 21.54 21.17 21.41 3,850,948 -0.07(-0.32%)
Jun 30, 2005 22.00 22.15 21.48 21.48 4,474,527 -0.33(-1.53%)
Jun 29, 2005 21.96 22.04 21.65 21.81 4,678,395 -0.23(-1.03%)
Jun 28, 2005 22.30 22.31 21.89 22.04 4,126,162 -0.03(-0.14%)
Jun 27, 2005 21.91 22.18 21.86 22.07 3,522,289 +0.02(+0.07%)
Jun 24, 2005 22.18 22.30 21.85 22.05 7,501,044 -0.35(-1.56%)
Jun 23, 2005 22.63 22.89 22.25 22.40 6,424,674 -0.25(-1.11%)
Jun 22, 2005 22.98 23.14 22.39 22.65 5,617,428 -0.13(-0.57%)
Jun 21, 2005 22.72 23.01 22.58 22.78 4,670,374 -0.03(-0.13%)
Jun 20, 2005 22.66 22.91 22.54 22.81 3,346,830 -0.01(-0.03%)
Jun 17, 2005 22.97 23.02 22.79 22.82 7,488,080 +0.02(+0.07%)
Jun 16, 2005 22.49 22.87 22.43 22.81 4,217,053 +0.17(+0.74%)
Jun 15, 2005 22.66 22.78 22.05 22.64 3,767,920 +0.07(+0.30%)
Jun 14, 2005 22.71 22.89 22.42 22.57 4,511,078 -0.14(-0.60%)
Jun 13, 2005 22.30 22.75 22.24 22.71 3,631,634 +0.35(+1.56%)
Jun 10, 2005 22.42 22.54 22.05 22.36 3,935,800 -0.14(-0.64%)
Jun 09, 2005 22.21 22.64 22.15 22.50 5,085,077 +0.32(+1.44%)
Jun 08, 2005 22.06 22.60 22.06 22.18 3,466,419 +0.12(+0.55%)
Jun 07, 2005 22.12 22.75 22.00 22.06 6,432,002 -0.10(-0.45%)
Jun 06, 2005 21.84 22.23 21.72 22.16 3,892,674 +0.30(+1.39%)
Jun 03, 2005 22.13 22.24 21.72 21.86 3,633,403 -0.43(-1.91%)
Jun 02, 2005 22.15 22.44 22.12 22.28 3,116,731 +0.07(+0.31%)
Jun 01, 2005 21.86 22.78 21.80 22.21 7,069,418 +0.36(+1.67%)
May 31, 2005 22.02 22.11 21.64 21.85 4,447,338 -0.14(-0.62%)
May 27, 2005 21.99 22.17 21.77 21.99 3,674,006 -0.01(-0.03%)
May 26, 2005 22.12 22.33 21.90 21.99 6,974,599 +0.02(+0.10%)
May 25, 2005 22.28 22.46 21.74 21.97 18,771,396 -1.12(-4.87%)
May 24, 2005 23.06 23.16 22.94 23.10 8,840,227 -0.05(-0.23%)
May 23, 2005 22.82 23.25 22.65 23.15 4,878,682 +0.33(+1.43%)
May 20, 2005 22.79 22.84 22.39 22.82 4,650,422 +0.05(+0.23%)
May 19, 2005 22.64 22.77 22.32 22.77 4,842,874 +0.13(+0.57%)
May 18, 2005 22.62 22.67 22.22 22.64 4,759,190 +0.20(+0.88%)
May 17, 2005 22.34 22.46 21.91 22.44 5,298,726 +0.10(+0.44%)
May 16, 2005 22.22 22.43 22.07 22.34 2,833,338 +0.08(+0.38%)
May 13, 2005 22.02 22.56 21.58 22.26 9,126,638 +0.48(+2.20%)
May 12, 2005 21.49 21.94 21.34 21.78 9,257,268 +0.74(+3.50%)
May 11, 2005 20.96 21.32 20.65 21.04 4,498,083 +0.14(+0.69%)
May 10, 2005 21.42 21.44 20.77 20.90 4,154,540 -0.55(-2.55%)
May 09, 2005 21.40 21.47 21.12 21.45 3,222,240 +0.04(+0.18%)
May 06, 2005 21.27 21.45 20.81 21.41 5,559,696 +0.33(+1.55%)
May 05, 2005 21.12 21.23 20.91 21.08 5,288,776 -0.05(-0.22%)
May 04, 2005 20.53 21.13 20.53 21.13 5,946,778 +0.68(+3.34%)
May 03, 2005 20.33 20.68 20.30 20.44 4,658,100 -0.05(-0.26%)
May 02, 2005 20.16 20.78 20.16 20.50 4,269,287 +0.24(+1.16%)
Apr 29, 2005 20.16 20.42 19.66 20.26 5,187,179 +0.23(+1.14%)
Apr 28, 2005 20.36 20.36 19.97 20.03 5,734,194 -0.39(-1.90%)
Apr 27, 2005 20.22 20.55 19.81 20.42 5,716,245 +0.14(+0.67%)
Apr 26, 2005 20.54 20.82 20.24 20.28 4,589,216 -0.45(-2.16%)
Apr 25, 2005 20.76 20.85 20.51 20.73 4,173,213 +0.55(+2.71%)
Apr 22, 2005 20.66 20.76 20.00 20.19 4,712,682 -0.52(-2.50%)
Apr 21, 2005 20.27 20.82 20.03 20.70 6,326,417 +0.68(+3.42%)
Apr 20, 2005 20.66 20.78 19.93 20.02 5,767,808 -0.52(-2.52%)
Apr 19, 2005 20.22 21.04 20.16 20.53 8,218,531 +0.80(+4.04%)
Apr 18, 2005 19.68 19.90 19.41 19.74 5,060,780 +0.05(+0.27%)
Apr 15, 2005 20.35 20.36 19.41 19.68 11,076,974 -1.09(-5.23%)
Apr 14, 2005 21.27 21.52 20.62 20.77 4,801,084 -0.45(-2.11%)
Apr 13, 2005 22.12 22.15 21.09 21.22 5,698,318 -0.69(-3.16%)
Apr 12, 2005 21.67 21.93 21.35 21.91 4,895,128 +0.24(+1.09%)
Apr 11, 2005 21.77 22.06 21.61 21.67 5,139,035 -0.02(-0.11%)
Apr 08, 2005 22.27 22.34 21.67 21.70 8,155,092 -0.46(-2.06%)
Apr 07, 2005 21.65 22.27 21.49 22.15 6,818,809 +0.54(+2.50%)
Apr 06, 2005 21.41 21.98 21.31 21.61 14,919,832 +0.94(+4.56%)
Apr 05, 2005 21.07 21.14 20.56 20.67 5,016,260 -0.32(-1.52%)
Apr 04, 2005 20.38 21.09 20.13 20.99 6,065,857 +0.29(+1.39%)
Apr 01, 2005 21.10 21.27 20.65 20.70 4,482,463 -0.31(-1.48%)
Mar 31, 2005 21.20 21.23 20.90 21.01 6,009,256 -0.02(-0.07%)
Mar 30, 2005 20.25 21.03 20.13 21.03 6,724,038 +1.02(+5.09%)
Mar 29, 2005 20.73 20.79 19.97 20.01 7,613,757 -0.79(-3.80%)
Mar 28, 2005 21.20 21.28 20.79 20.80 5,649,088 -0.43(-2.00%)
Mar 24, 2005 20.82 21.60 20.79 21.23 12,421,754 +0.82(+4.02%)
Mar 23, 2005 20.28 20.72 20.20 20.41 9,057,954 +0.23(+1.13%)
Mar 22, 2005 20.63 20.72 20.14 20.18 6,801,014 -0.31(-1.52%)
Mar 21, 2005 20.44 20.72 20.10 20.49 16,807,152 -0.78(-3.68%)
Mar 18, 2005 21.27 21.30 20.71 21.27 8,931,324 +0.08(+0.36%)
Mar 17, 2005 21.29 21.55 21.06 21.20 5,067,878 -0.03(-0.14%)
Mar 16, 2005 21.35 21.76 21.07 21.23 5,297,827 -0.07(-0.32%)
Mar 15, 2005 21.88 21.88 21.29 21.29 6,183,065 -0.55(-2.50%)
Mar 14, 2005 22.01 22.02 21.48 21.84 6,146,595 +0.03(+0.14%)
Mar 11, 2005 22.57 22.62 21.80 21.81 7,284,211 -0.72(-3.20%)
Mar 10, 2005 22.72 22.94 21.96 22.53 8,642,638 -0.36(-1.56%)
Mar 09, 2005 23.00 23.29 22.81 22.89 3,936,241 -0.11(-0.46%)
Mar 08, 2005 23.32 23.51 22.98 23.00 3,971,303 -0.38(-1.62%)
Mar 07, 2005 23.17 23.83 23.10 23.38 5,656,226 +0.34(+1.48%)
Mar 04, 2005 22.79 23.29 22.64 23.03 4,714,130 +0.41(+1.81%)
Mar 03, 2005 22.76 22.82 22.29 22.62 4,842,125 -0.03(-0.13%)
Mar 02, 2005 22.18 23.04 22.13 22.65 5,287,236 +0.22(+0.98%)
Mar 01, 2005 22.62 22.86 22.16 22.43 6,514,307 -0.36(-1.60%)
Feb 28, 2005 22.69 23.06 22.42 22.80 6,356,439 +0.14(+0.64%)
Feb 25, 2005 22.73 23.00 22.34 22.65 4,612,698 -0.04(-0.17%)
Feb 24, 2005 22.44 22.81 21.92 22.69 10,347,155 +0.44(+1.98%)
Feb 23, 2005 23.36 23.54 22.14 22.25 11,552,609 -0.89(-3.84%)
Feb 22, 2005 23.19 23.66 23.02 23.14 6,110,855 -0.41(-1.74%)
Feb 18, 2005 23.70 23.95 23.48 23.55 4,599,706 -0.20(-0.83%)
Feb 17, 2005 24.14 24.30 23.58 23.75 9,312,333 -0.36(-1.48%)
Feb 16, 2005 22.78 24.30 22.41 24.11 39,567,080 -2.00(-7.65%)
Feb 15, 2005 25.70 26.57 25.43 26.10 14,884,024 +0.28(+1.07%)
Feb 14, 2005 24.98 26.15 24.87 25.83 8,851,645 +1.11(+4.47%)
Feb 11, 2005 23.47 24.84 23.41 24.72 7,459,850 +1.33(+5.68%)
Feb 10, 2005 23.57 23.97 22.99 23.39 3,957,025 -0.09(-0.39%)
Feb 09, 2005 24.29 24.33 23.25 23.48 4,321,270 -0.81(-3.32%)
Feb 08, 2005 23.89 24.61 23.82 24.29 4,703,519 +0.31(+1.30%)
Feb 07, 2005 24.20 24.71 23.79 23.98 4,737,183 -0.27(-1.13%)
Feb 04, 2005 23.42 24.39 23.41 24.25 3,877,133 +0.66(+2.80%)
Feb 03, 2005 23.65 24.01 23.32 23.59 4,272,416 -0.30(-1.24%)
Feb 02, 2005 24.50 24.53 23.69 23.89 4,411,685 -0.54(-2.21%)
Feb 01, 2005 24.08 24.52 24.07 24.42 3,342,314 +0.24(+0.97%)
Jan 31, 2005 24.08 24.37 23.90 24.19 3,951,938 +0.48(+2.02%)
Jan 28, 2005 23.66 23.79 23.10 23.71 5,356,351 +0.11(+0.45%)
Jan 27, 2005 23.24 23.85 22.93 23.60 4,660,740 +0.23(+0.98%)
Jan 26, 2005 23.22 23.55 22.81 23.38 6,507,440 +0.28(+1.22%)
Jan 25, 2005 23.13 23.48 22.97 23.10 7,267,950 -0.17(-0.72%)
Jan 24, 2005 23.73 23.85 22.91 23.26 11,725,654 -0.66(-2.76%)
Jan 21, 2005 24.39 24.53 23.74 23.92 6,497,513 -0.45(-1.84%)
Jan 20, 2005 24.39 25.03 24.27 24.37 5,465,212 -0.20(-0.80%)
Jan 19, 2005 25.35 25.35 24.44 24.57 5,748,348 -0.77(-3.06%)
Jan 18, 2005 24.19 25.51 24.14 25.34 6,708,454 +1.00(+4.12%)
Jan 14, 2005 24.12 24.53 24.01 24.34 3,363,938 +0.21(+0.88%)
Jan 13, 2005 23.92 24.46 23.66 24.13 4,770,622 +0.05(+0.19%)
Jan 12, 2005 24.13 24.30 23.48 24.08 10,740,245 -0.01(-0.03%)
Jan 11, 2005 24.16 24.63 23.52 24.09 11,721,154 +0.74(+3.19%)
Jan 10, 2005 23.01 23.85 22.98 23.35 9,185,217 +0.19(+0.82%)
Jan 07, 2005 23.74 23.85 23.08 23.16 7,573,205 -0.49(-2.09%)
Jan 06, 2005 24.08 24.28 23.50 23.65 6,185,114 -0.24(-1.02%)
Jan 05, 2005 23.63 24.53 23.55 23.89 7,345,848 +0.04(+0.16%)
Jan 04, 2005 24.80 24.89 23.81 23.85 6,634,285 -0.99(-3.98%)
Jan 03, 2005 25.28 25.52 24.68 24.84 6,955,298 -0.39(-1.57%)
Dec 31, 2004 24.98 25.53 24.95 25.24 3,929,267 +0.24(+0.94%)
Dec 30, 2004 24.80 25.15 24.80 25.00 3,851,474 +0.00(+0.00%)
Dec 29, 2004 24.54 25.02 24.39 25.00 6,377,047 +0.51(+2.08%)
Dec 28, 2004 24.25 24.52 24.08 24.49 4,847,250 +0.42(+1.74%)
Dec 27, 2004 24.27 24.34 23.78 24.08 6,910,540 -0.27(-1.12%)
Dec 23, 2004 23.84 24.35 23.37 24.35 24,290,748 -0.77(-3.08%)
Dec 22, 2004 25.68 25.89 25.02 25.12 11,029,486 -0.74(-2.85%)
Dec 21, 2004 26.07 26.46 25.40 25.86 6,259,765 -0.11(-0.44%)
Dec 20, 2004 25.87 26.57 25.83 25.97 6,340,322 +0.09(+0.35%)
Dec 17, 2004 25.94 26.28 25.83 25.88 5,730,747 -0.01(-0.06%)
Dec 16, 2004 26.25 26.38 25.75 25.90 8,631,068 -0.42(-1.59%)
Dec 15, 2004 25.24 26.58 25.07 26.32 14,111,456 +1.16(+4.62%)
Dec 14, 2004 25.12 25.36 24.96 25.15 5,459,064 +0.17(+0.70%)
Dec 13, 2004 25.16 25.49 24.81 24.98 5,535,409 -0.14(-0.54%)
Dec 10, 2004 25.24 25.46 24.95 25.12 4,415,901 -0.14(-0.54%)
Dec 09, 2004 24.63 25.30 24.32 25.25 7,520,906 +0.30(+1.22%)
Dec 08, 2004 25.06 25.53 24.59 24.95 7,757,049 -0.02(-0.06%)
Dec 07, 2004 25.79 25.80 24.96 24.96 10,723,053 -0.69(-2.69%)
Dec 06, 2004 24.50 25.82 24.02 25.66 9,913,664 +1.19(+4.84%)
Dec 03, 2004 25.55 25.55 24.46 24.47 9,072,553 -1.15(-4.51%)
Dec 02, 2004 24.39 25.95 24.30 25.62 13,988,646 +1.22(+4.98%)
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.