Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 29.90 31.14 29.90 30.68 4,402,000 +0.93(+3.13%)
Oct 28, 2005 28.95 29.75 28.78 29.75 3,947,700 +0.75(+2.59%)
Oct 27, 2005 30.23 30.34 28.98 29.00 2,344,600 -1.21(-4.00%)
Oct 26, 2005 30.73 31.05 30.21 30.21 1,834,600 -0.60(-1.95%)
Oct 25, 2005 30.65 30.90 30.27 30.82 2,677,400 +0.19(+0.62%)
Oct 24, 2005 30.52 30.73 30.07 30.62 2,829,600 +0.12(+0.39%)
Oct 21, 2005 30.70 30.99 30.36 30.50 2,102,000 -0.27(-0.88%)
Oct 20, 2005 31.48 31.82 30.73 30.77 2,147,200 -0.62(-1.96%)
Oct 19, 2005 30.66 31.49 30.35 31.39 2,862,800 +0.53(+1.70%)
Oct 18, 2005 31.32 31.45 30.70 30.86 1,712,100 -0.46(-1.45%)
Oct 17, 2005 31.98 31.98 31.09 31.32 2,412,000 -0.70(-2.20%)
Oct 14, 2005 31.71 32.38 31.25 32.02 1,956,400 +0.42(+1.34%)
Oct 13, 2005 31.07 31.64 31.00 31.60 2,259,200 +0.46(+1.49%)
Oct 12, 2005 31.88 31.91 30.77 31.14 3,639,500 -0.87(-2.73%)
Oct 11, 2005 31.92 32.37 31.86 32.01 2,090,900 +0.13(+0.41%)
Oct 10, 2005 32.41 32.53 31.54 31.88 2,241,400 -0.62(-1.91%)
Oct 07, 2005 32.69 32.97 32.38 32.50 2,487,800 +0.00(+0.00%)
Oct 06, 2005 30.75 33.15 30.75 32.50 6,257,200 +0.70(+2.19%)
Oct 05, 2005 32.30 32.40 31.73 31.80 2,212,700 -0.36(-1.12%)
Oct 04, 2005 32.72 32.92 32.16 32.16 2,568,800 -0.55(-1.70%)
Oct 03, 2005 33.44 33.45 32.66 32.72 2,989,600 -0.72(-2.14%)
Sep 30, 2005 33.53 33.64 33.27 33.44 1,960,400 -0.10(-0.30%)
Sep 29, 2005 33.42 33.72 32.98 33.53 2,178,700 +0.06(+0.18%)
Sep 28, 2005 33.56 33.98 32.92 33.48 2,923,600 -0.09(-0.27%)
Sep 27, 2005 33.05 33.77 32.87 33.56 3,144,500 +0.60(+1.82%)
Sep 26, 2005 33.50 34.25 32.73 32.97 3,397,700 -0.13(-0.39%)
Sep 23, 2005 33.23 33.75 32.66 33.09 3,420,000 -0.11(-0.32%)
Sep 22, 2005 33.20 33.35 31.58 33.20 4,039,200 +1.40(+4.40%)
Sep 21, 2005 32.25 32.30 31.34 31.80 4,309,800 -0.58(-1.79%)
Sep 20, 2005 33.04 33.45 32.05 32.38 3,776,700 -0.47(-1.43%)
Sep 19, 2005 32.85 34.24 32.75 32.85 3,092,200 -0.33(-0.99%)
Sep 16, 2005 32.92 33.18 32.65 33.18 3,954,700 +0.48(+1.45%)
Sep 15, 2005 33.05 33.17 32.50 32.70 2,823,800 -0.18(-0.55%)
Sep 14, 2005 34.13 34.13 32.78 32.88 4,008,900 -1.00(-2.95%)
Sep 13, 2005 34.48 34.58 33.86 33.88 3,085,100 -0.68(-1.97%)
Sep 12, 2005 34.25 34.66 33.75 34.56 3,338,300 +0.31(+0.92%)
Sep 09, 2005 33.74 34.37 33.74 34.25 3,514,400 +0.55(+1.62%)
Sep 08, 2005 33.92 34.02 33.25 33.70 3,799,600 -0.45(-1.32%)
Sep 07, 2005 33.70 34.20 33.43 34.16 3,389,700 +0.47(+1.38%)
Sep 06, 2005 33.20 34.05 33.20 33.69 3,889,100 +0.58(+1.75%)
Sep 02, 2005 32.88 33.42 32.88 33.11 3,486,700 +0.20(+0.62%)
Sep 01, 2005 34.49 34.52 32.80 32.91 4,297,300 -1.59(-4.60%)
Aug 31, 2005 34.74 35.03 34.08 34.49 3,659,800 -0.25(-0.72%)
Aug 30, 2005 35.27 35.27 34.16 34.74 4,597,100 -0.59(-1.67%)
Aug 29, 2005 35.25 35.70 34.78 35.33 2,693,200 +0.08(+0.23%)
Aug 26, 2005 35.49 35.80 35.23 35.25 2,425,200 -0.24(-0.69%)
Aug 25, 2005 35.35 36.14 35.31 35.49 1,980,900 +0.13(+0.38%)
Aug 24, 2005 35.75 35.98 35.25 35.36 2,420,000 -0.54(-1.49%)
Aug 23, 2005 35.95 36.03 35.47 35.90 1,933,000 -0.05(-0.15%)
Aug 22, 2005 36.14 36.39 35.69 35.95 2,069,800 -0.22(-0.62%)
Aug 19, 2005 37.10 37.11 36.09 36.17 2,168,500 -0.93(-2.49%)
Aug 18, 2005 36.60 37.13 36.35 37.10 1,763,600 +0.45(+1.21%)
Aug 17, 2005 36.37 36.92 36.20 36.66 1,907,500 +0.38(+1.03%)
Aug 16, 2005 37.30 37.30 36.28 36.28 2,872,500 -1.14(-3.06%)
Aug 15, 2005 37.42 37.88 37.01 37.42 1,768,400 -0.04(-0.09%)
Aug 12, 2005 36.80 37.70 36.69 37.46 2,281,100 +0.68(+1.85%)
Aug 11, 2005 36.95 37.45 36.62 36.78 1,979,900 -0.06(-0.18%)
Aug 10, 2005 36.85 37.87 36.66 36.84 3,388,300 +0.46(+1.28%)
Aug 09, 2005 36.52 36.85 36.20 36.38 2,904,200 -0.13(-0.37%)
Aug 08, 2005 36.88 37.27 36.47 36.52 1,643,800 -0.17(-0.48%)
Aug 05, 2005 37.32 37.42 36.39 36.69 2,052,400 -0.64(-1.70%)
Aug 04, 2005 37.55 38.14 37.16 37.33 3,219,200 -0.88(-2.29%)
Aug 03, 2005 38.52 38.55 38.12 38.20 1,284,100 -0.30(-0.78%)
Aug 02, 2005 38.64 38.65 38.23 38.50 1,441,200 -0.15(-0.39%)
Aug 01, 2005 37.79 39.02 37.79 38.65 3,344,800 +0.71(+1.88%)
Jul 29, 2005 38.24 38.37 37.87 37.94 1,662,200 -0.18(-0.49%)
Jul 28, 2005 37.87 38.38 37.77 38.12 1,716,500 +0.23(+0.62%)
Jul 27, 2005 37.96 37.96 37.49 37.88 1,807,000 -0.09(-0.24%)
Jul 26, 2005 37.83 38.08 37.55 37.98 1,693,800 +0.22(+0.58%)
Jul 25, 2005 37.92 38.62 37.74 37.76 1,696,100 -0.12(-0.32%)
Jul 22, 2005 37.45 37.98 37.38 37.88 1,775,500 +0.40(+1.07%)
Jul 21, 2005 38.40 38.40 37.34 37.48 2,238,900 -0.95(-2.49%)
Jul 20, 2005 37.45 38.52 37.30 38.43 2,241,500 +0.35(+0.93%)
Jul 19, 2005 37.74 38.09 37.46 38.08 2,346,400 +0.67(+1.78%)
Jul 18, 2005 36.93 37.65 36.90 37.41 1,489,900 +0.51(+1.40%)
Jul 15, 2005 36.77 36.98 36.41 36.90 2,315,700 -0.15(-0.42%)
Jul 14, 2005 37.37 37.67 37.04 37.05 1,915,600 -0.32(-0.86%)
Jul 13, 2005 38.20 38.22 37.13 37.37 2,254,800 -0.78(-2.04%)
Jul 12, 2005 37.77 38.20 37.55 38.15 1,706,800 +0.44(+1.17%)
Jul 11, 2005 37.98 37.99 37.50 37.71 1,482,700 -0.02(-0.05%)
Jul 08, 2005 37.85 38.05 37.49 37.73 1,930,100 -0.07(-0.19%)
Jul 07, 2005 37.36 38.01 37.11 37.80 2,621,900 -0.11(-0.28%)
Jul 06, 2005 37.84 38.34 37.72 37.91 2,995,700 +0.11(+0.29%)
Jul 05, 2005 36.45 37.88 36.42 37.80 2,721,100 +1.12(+3.04%)
Jul 01, 2005 36.87 36.90 36.45 36.68 1,363,000 +0.04(+0.11%)
Jun 30, 2005 37.08 37.42 36.62 36.64 1,611,800 -0.45(-1.20%)
Jun 29, 2005 37.30 37.66 36.91 37.09 1,451,500 -0.14(-0.38%)
Jun 28, 2005 36.13 37.25 36.13 37.23 2,046,300 +1.21(+3.36%)
Jun 27, 2005 35.83 36.41 35.80 36.02 1,994,100 -0.06(-0.17%)
Jun 24, 2005 36.10 36.24 35.53 36.08 1,675,800 -0.12(-0.35%)
Jun 23, 2005 36.58 36.98 36.05 36.20 1,435,200 -0.38(-1.03%)
Jun 22, 2005 36.45 36.66 36.26 36.58 1,314,700 +0.20(+0.54%)
Jun 21, 2005 36.45 36.70 35.98 36.38 1,158,200 +0.08(+0.22%)
Jun 20, 2005 36.38 36.54 36.13 36.30 1,383,600 -0.28(-0.75%)
Jun 17, 2005 36.77 36.90 36.26 36.58 1,679,100 +0.06(+0.16%)
Jun 16, 2005 36.52 37.23 36.50 36.52 1,763,400 -0.06(-0.16%)
Jun 15, 2005 37.25 37.25 36.25 36.58 3,218,500 -0.67(-1.81%)
Jun 14, 2005 35.73 37.76 35.67 37.25 4,306,300 +1.41(+3.92%)
Jun 13, 2005 35.60 36.24 35.49 35.84 2,136,200 +0.36(+1.01%)
Jun 10, 2005 35.05 35.59 35.02 35.48 2,662,400 +0.38(+1.10%)
Jun 09, 2005 34.23 35.16 34.02 35.10 1,870,900 +0.80(+2.35%)
Jun 08, 2005 34.46 34.58 34.13 34.30 1,112,400 -0.23(-0.68%)
Jun 07, 2005 34.12 35.03 34.05 34.53 2,093,400 +0.39(+1.14%)
Jun 06, 2005 33.88 34.19 33.50 34.14 1,634,100 +0.19(+0.56%)
Jun 03, 2005 34.41 34.91 33.87 33.95 2,601,600 -0.59(-1.72%)
Jun 02, 2005 34.12 34.55 34.06 34.55 4,419,600 +0.70(+2.05%)
Jun 01, 2005 33.73 34.37 33.50 33.85 1,804,700 +0.12(+0.37%)
May 31, 2005 33.90 33.90 33.57 33.73 1,278,500 -0.13(-0.40%)
May 27, 2005 34.02 34.17 33.78 33.86 1,329,000 -0.08(-0.24%)
May 26, 2005 33.90 34.11 33.56 33.94 1,804,800 +0.27(+0.82%)
May 25, 2005 34.27 34.27 33.55 33.66 2,838,600 -0.84(-2.45%)
May 24, 2005 34.58 34.68 34.42 34.51 3,009,600 -0.23(-0.66%)
May 23, 2005 34.25 34.75 34.25 34.74 2,374,900 +0.31(+0.90%)
May 20, 2005 34.35 34.44 33.66 34.43 2,853,900 -0.04(-0.12%)
May 19, 2005 33.88 34.52 33.85 34.47 3,818,900 +0.50(+1.47%)
May 18, 2005 33.77 34.05 33.56 33.97 3,541,600 +0.67(+2.01%)
May 17, 2005 32.25 33.70 32.25 33.30 4,736,600 +0.82(+2.52%)
May 16, 2005 31.60 32.53 31.60 32.48 2,553,500 +0.85(+2.70%)
May 13, 2005 31.50 31.75 31.37 31.62 2,681,000 +0.10(+0.32%)
May 12, 2005 31.40 31.95 31.39 31.52 2,848,900 -0.12(-0.36%)
May 11, 2005 32.25 32.44 31.02 31.64 4,436,900 -0.31(-0.97%)
May 10, 2005 31.85 32.30 31.66 31.95 2,739,700 -0.18(-0.54%)
May 09, 2005 31.65 32.45 31.65 32.12 2,952,600 +0.54(+1.69%)
May 06, 2005 31.52 31.82 31.41 31.59 2,354,600 +0.41(+1.30%)
May 05, 2005 31.30 31.99 31.06 31.18 4,478,200 +1.10(+3.66%)
May 04, 2005 29.82 30.16 29.75 30.09 1,540,600 +0.27(+0.89%)
May 03, 2005 29.35 30.15 29.25 29.82 2,463,300 +0.40(+1.36%)
May 02, 2005 28.94 29.42 28.84 29.42 1,996,500 +0.67(+2.33%)
Apr 29, 2005 29.80 29.82 28.30 28.75 4,675,700 -0.95(-3.18%)
Apr 28, 2005 30.32 30.55 29.68 29.70 1,822,600 -0.70(-2.32%)
Apr 27, 2005 30.80 30.80 30.18 30.40 1,704,600 -0.46(-1.49%)
Apr 26, 2005 31.01 31.34 30.80 30.86 1,617,700 -0.16(-0.50%)
Apr 25, 2005 30.77 31.04 30.71 31.02 1,502,700 +0.34(+1.11%)
Apr 22, 2005 31.20 31.20 30.52 30.68 1,994,400 -0.52(-1.68%)
Apr 21, 2005 31.12 31.36 30.73 31.20 1,731,100 +0.27(+0.89%)
Apr 20, 2005 31.18 31.51 30.80 30.93 2,409,100 -0.25(-0.80%)
Apr 19, 2005 30.89 31.25 30.60 31.18 1,702,100 +0.30(+0.96%)
Apr 18, 2005 30.85 30.94 30.36 30.88 2,586,900 +0.11(+0.36%)
Apr 15, 2005 31.05 31.48 30.45 30.77 3,369,100 -0.45(-1.44%)
Apr 14, 2005 32.08 32.20 31.21 31.22 2,946,800 -0.78(-2.44%)
Apr 13, 2005 32.06 32.15 31.95 32.00 2,100,300 -0.18(-0.56%)
Apr 12, 2005 32.28 32.28 31.87 32.18 2,245,600 -0.10(-0.33%)
Apr 11, 2005 32.17 32.54 32.15 32.28 3,016,600 +0.16(+0.50%)
Apr 08, 2005 32.23 32.38 32.06 32.12 2,985,300 -0.23(-0.73%)
Apr 07, 2005 32.12 32.42 31.86 32.36 3,013,400 +0.03(+0.11%)
Apr 06, 2005 32.38 32.48 32.10 32.33 2,075,900 -0.05(-0.15%)
Apr 05, 2005 32.15 32.48 32.03 32.38 2,600,800 +0.09(+0.29%)
Apr 04, 2005 31.45 32.44 31.40 32.28 4,934,900 +0.88(+2.79%)
Apr 01, 2005 31.90 31.92 31.32 31.41 2,721,300 -0.41(-1.30%)
Mar 31, 2005 31.52 31.98 31.50 31.82 2,427,400 +0.20(+0.63%)
Mar 30, 2005 30.84 31.65 30.82 31.62 2,545,300 +0.79(+2.55%)
Mar 29, 2005 31.20 31.56 30.68 30.84 2,526,800 -0.71(-2.27%)
Mar 28, 2005 30.54 31.75 30.52 31.55 3,198,900 +1.02(+3.32%)
Mar 24, 2005 30.50 31.00 30.18 30.54 2,654,100 +0.25(+0.83%)
Mar 23, 2005 30.40 30.66 30.13 30.29 3,839,600 -0.44(-1.43%)
Mar 22, 2005 31.16 31.25 30.54 30.73 2,045,200 -0.43(-1.40%)
Mar 21, 2005 31.35 31.44 30.57 31.16 1,894,300 -0.36(-1.13%)
Mar 18, 2005 31.75 31.84 31.12 31.52 2,220,100 -0.34(-1.05%)
Mar 17, 2005 31.62 31.93 31.37 31.85 1,851,600 +0.35(+1.11%)
Mar 16, 2005 32.08 32.08 31.38 31.50 2,770,400 -0.67(-2.10%)
Mar 15, 2005 32.15 32.27 31.92 32.17 3,395,100 -0.05(-0.16%)
Mar 14, 2005 31.32 32.23 31.30 32.23 4,119,900 +1.15(+3.70%)
Mar 11, 2005 31.10 31.19 30.96 31.07 1,802,000 -0.25(-0.80%)
Mar 10, 2005 30.45 31.43 30.43 31.32 3,581,900 +0.82(+2.70%)
Mar 09, 2005 30.57 31.02 30.37 30.50 3,308,300 +0.20(+0.64%)
Mar 08, 2005 30.18 30.39 30.09 30.30 2,357,100 -0.07(-0.23%)
Mar 07, 2005 30.50 30.60 30.02 30.38 3,472,700 -0.10(-0.33%)
Mar 04, 2005 30.88 31.04 30.45 30.48 2,699,400 -0.45(-1.46%)
Mar 03, 2005 30.89 31.20 30.43 30.93 4,285,800 +0.16(+0.54%)
Mar 02, 2005 30.07 31.55 30.00 30.76 7,103,300 +0.27(+0.89%)
Mar 01, 2005 28.25 30.82 28.25 30.49 12,600,300 +2.26(+8.02%)
Feb 28, 2005 29.00 29.05 27.81 28.23 13,211,700 -0.17(-0.60%)
Feb 25, 2005 28.40 28.41 27.91 28.39 2,570,100 -0.11(-0.39%)
Feb 24, 2005 28.35 28.65 28.18 28.50 1,672,800 +0.20(+0.69%)
Feb 23, 2005 27.77 28.61 27.77 28.31 3,230,500 +0.66(+2.41%)
Feb 22, 2005 27.85 28.00 27.45 27.64 2,906,100 -0.71(-2.52%)
Feb 18, 2005 28.68 28.68 27.91 28.36 2,709,000 -0.32(-1.13%)
Feb 17, 2005 28.75 28.85 28.58 28.68 878,800 -0.01(-0.03%)
Feb 16, 2005 28.90 29.01 28.57 28.70 828,300 -0.30(-1.05%)
Feb 15, 2005 28.80 29.14 28.61 29.00 1,768,200 +0.38(+1.31%)
Feb 14, 2005 28.80 28.80 28.48 28.62 630,500 -0.12(-0.43%)
Feb 11, 2005 28.59 28.91 28.59 28.75 997,100 +0.20(+0.70%)
Feb 10, 2005 28.80 28.82 28.48 28.55 956,600 -0.15(-0.52%)
Feb 09, 2005 29.34 29.36 28.62 28.70 1,217,500 -0.57(-1.96%)
Feb 08, 2005 29.65 29.87 29.26 29.27 1,346,200 -0.29(-0.98%)
Feb 07, 2005 29.31 29.95 29.31 29.57 2,466,800 +0.26(+0.87%)
Feb 04, 2005 29.09 29.43 29.00 29.31 1,026,000 +0.22(+0.77%)
Feb 03, 2005 28.75 29.11 28.70 29.09 1,242,400 +0.19(+0.64%)
Feb 02, 2005 28.76 28.90 28.64 28.90 775,300 +0.07(+0.24%)
Feb 01, 2005 28.88 29.15 28.70 28.83 1,492,800 +0.43(+1.51%)
Jan 31, 2005 27.81 28.42 27.70 28.40 1,650,500 +0.79(+2.86%)
Jan 28, 2005 27.95 27.99 27.54 27.61 1,201,500 -0.29(-1.04%)
Jan 27, 2005 27.38 27.95 27.27 27.90 1,522,200 +0.54(+1.99%)
Jan 26, 2005 27.28 27.43 27.23 27.36 1,418,300 +0.05(+0.20%)
Jan 25, 2005 27.43 27.62 27.10 27.30 1,755,700 -0.02(-0.09%)
Jan 24, 2005 27.73 27.75 27.27 27.32 1,345,800 -0.25(-0.91%)
Jan 21, 2005 27.66 28.15 27.46 27.57 3,218,200 -0.08(-0.29%)
Jan 20, 2005 28.27 28.68 27.55 27.66 5,616,100 -0.88(-3.10%)
Jan 19, 2005 28.82 28.95 28.52 28.54 933,100 -0.45(-1.54%)
Jan 18, 2005 29.19 29.70 28.84 28.98 2,449,500 -0.20(-0.69%)
Jan 14, 2005 28.70 29.25 28.70 29.18 746,000 +0.50(+1.74%)
Jan 13, 2005 28.52 29.03 28.45 28.68 919,000 +0.04(+0.12%)
Jan 12, 2005 28.71 28.82 28.45 28.65 1,076,600 -0.15(-0.52%)
Jan 11, 2005 28.80 28.86 28.54 28.80 1,105,800 -0.00(-0.02%)
Jan 10, 2005 28.15 29.00 28.15 28.80 1,381,900 +0.52(+1.86%)
Jan 07, 2005 28.60 28.60 28.18 28.28 1,625,100 -0.32(-1.12%)
Jan 06, 2005 28.50 29.20 28.10 28.60 2,481,200 -0.01(-0.03%)
Jan 05, 2005 29.02 29.25 28.61 28.61 2,875,600 -0.16(-0.56%)
Jan 04, 2005 29.05 29.14 28.67 28.77 1,950,700 +0.00(+0.00%)
Jan 03, 2005 28.93 29.34 28.75 28.77 2,100,800 -0.12(-0.43%)
Dec 31, 2004 28.88 29.01 28.75 28.89 1,177,700 +0.02(+0.05%)
Dec 30, 2004 28.69 28.98 28.69 28.88 1,109,500 +0.31(+1.10%)
Dec 29, 2004 28.12 28.70 28.11 28.57 1,358,400 +0.44(+1.56%)
Dec 28, 2004 27.82 28.20 27.75 28.12 1,486,800 +0.36(+1.28%)
Dec 27, 2004 27.75 28.07 27.65 27.77 1,599,000 +0.15(+0.54%)
Dec 23, 2004 28.32 28.42 27.62 27.62 1,765,700 -0.79(-2.78%)
Dec 22, 2004 27.25 28.41 27.23 28.41 2,616,000 +0.93(+3.40%)
Dec 21, 2004 27.32 27.52 27.15 27.48 1,828,800 +0.15(+0.55%)
Dec 20, 2004 27.23 27.48 27.09 27.32 2,211,700 +0.15(+0.55%)
Dec 17, 2004 27.48 27.65 27.18 27.18 2,247,800 -0.31(-1.13%)
Dec 16, 2004 27.55 27.70 27.29 27.48 2,390,100 -0.06(-0.22%)
Dec 15, 2004 27.50 27.71 27.25 27.55 1,952,600 +0.08(+0.29%)
Dec 14, 2004 27.41 27.73 27.38 27.46 2,051,700 +0.05(+0.20%)
Dec 13, 2004 27.89 28.05 27.18 27.41 1,663,100 -0.48(-1.72%)
Dec 10, 2004 28.59 28.59 27.77 27.89 799,400 -0.20(-0.69%)
Dec 09, 2004 27.85 28.14 27.61 28.09 1,003,600 +0.10(+0.34%)
Dec 08, 2004 27.65 28.05 27.58 27.99 1,238,400 +0.26(+0.96%)
Dec 07, 2004 27.87 28.00 27.50 27.73 1,362,100 -0.14(-0.52%)
Dec 06, 2004 27.35 27.91 27.35 27.87 2,044,600 +0.32(+1.18%)
Dec 03, 2004 27.45 27.77 27.35 27.55 1,398,100 +0.01(+0.04%)
Dec 02, 2004 27.25 27.98 26.90 27.54 3,369,200 -0.07(-0.27%)
Dec 01, 2004 27.52 27.77 27.45 27.61 2,621,300 +0.21(+0.77%)
Nov 30, 2004 28.01 28.12 27.34 27.40 3,340,500 -0.92(-3.23%)
Nov 29, 2004 28.25 28.41 27.95 28.32 2,417,100 -0.35(-1.22%)
Nov 26, 2004 28.30 28.80 28.30 28.66 385,000 +0.17(+0.60%)
Nov 24, 2004 28.35 28.68 28.23 28.50 1,288,900 +0.00(+0.00%)
Nov 23, 2004 27.82 28.50 27.80 28.50 2,060,000 +0.68(+2.44%)
Nov 22, 2004 27.50 27.93 27.30 27.82 1,722,200 +0.41(+1.50%)
Nov 19, 2004 27.86 27.86 27.32 27.41 1,662,000 -0.45(-1.62%)
Nov 18, 2004 28.25 28.25 27.74 27.86 2,277,500 -0.48(-1.71%)
Nov 17, 2004 28.49 29.08 28.25 28.34 3,960,900 +0.66(+2.37%)
Nov 16, 2004 28.00 28.10 27.68 27.68 3,322,200 -0.32(-1.13%)
Nov 15, 2004 27.50 28.20 27.50 28.00 3,232,900 +0.64(+2.32%)
Nov 12, 2004 27.14 27.45 27.03 27.36 1,165,300 +0.18(+0.68%)
Nov 11, 2004 26.93 27.25 26.78 27.18 1,533,400 +0.25(+0.95%)
Nov 10, 2004 26.90 27.39 26.86 26.93 2,775,600 +0.03(+0.09%)
Nov 09, 2004 26.80 27.09 26.75 26.90 1,917,100 +0.11(+0.41%)
Nov 08, 2004 26.45 26.88 26.20 26.79 2,369,600 -0.07(-0.26%)
Nov 05, 2004 26.32 27.10 26.05 26.86 3,197,200 +0.55(+2.09%)
Nov 04, 2004 25.50 26.50 25.07 26.31 4,740,000 +1.38(+5.54%)
Nov 03, 2004 25.35 25.50 24.73 24.93 2,322,800 -0.17(-0.68%)
Nov 02, 2004 24.88 25.21 24.87 25.10 1,853,500 +0.23(+0.90%)
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.