Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 24.46 24.55 24.28 24.49 10,990,800 -0.13(-0.53%)
Dec 29, 2005 24.62 24.85 24.57 24.62 9,045,600 +0.00(+0.00%)
Dec 28, 2005 24.74 24.75 24.60 24.62 10,705,500 -0.01(-0.04%)
Dec 27, 2005 24.80 24.81 24.56 24.63 8,322,600 +0.00(+0.00%)
Dec 23, 2005 24.56 24.77 24.45 24.63 7,000,100 +0.05(+0.20%)
Dec 22, 2005 24.32 24.69 24.31 24.58 11,956,700 +0.13(+0.53%)
Dec 21, 2005 24.55 24.74 24.34 24.45 14,071,300 -0.20(-0.81%)
Dec 20, 2005 24.65 24.65 24.65 24.65 0 -0.31(-1.24%)
Dec 19, 2005 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Dec 16, 2005 24.96 24.96 24.96 24.96 0 -0.06(-0.24%)
Dec 15, 2005 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 14, 2005 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Dec 13, 2005 24.70 24.84 24.64 25.02 4,733,300 +0.16(+0.64%)
Dec 12, 2005 24.88 24.97 24.73 24.86 9,141,900 -0.04(-0.16%)
Dec 09, 2005 25.00 25.04 24.77 24.90 7,725,500 +0.05(+0.20%)
Dec 08, 2005 25.03 25.16 24.69 24.85 12,881,000 -0.24(-0.96%)
Dec 07, 2005 25.11 25.25 24.88 25.09 10,203,000 -0.11(-0.44%)
Dec 06, 2005 25.60 25.60 25.15 25.20 17,927,700 -0.09(-0.36%)
Dec 05, 2005 25.07 25.46 25.06 25.29 18,996,700 +0.22(+0.88%)
Dec 02, 2005 25.30 25.34 25.00 25.07 14,099,400 -0.23(-0.91%)
Dec 01, 2005 25.30 25.30 25.30 25.30 0 +0.39(+1.57%)
Nov 30, 2005 25.23 25.35 24.80 24.91 19,501,200 -0.14(-0.56%)
Nov 29, 2005 25.25 25.50 25.02 25.05 16,374,200 -0.03(-0.12%)
Nov 28, 2005 24.77 25.37 24.77 25.08 22,423,200 +0.31(+1.25%)
Nov 25, 2005 24.68 24.99 24.66 24.77 5,196,200 +0.09(+0.36%)
Nov 23, 2005 24.68 24.83 24.66 24.68 12,159,900 -0.09(-0.36%)
Nov 22, 2005 24.39 24.86 24.39 24.77 20,685,700 +0.40(+1.64%)
Nov 21, 2005 24.39 24.47 24.00 24.37 18,553,000 +4.02(+19.75%)
Nov 18, 2005 20.28 20.43 20.13 20.35 10,597,400 +0.27(+1.34%)
Nov 17, 2005 19.74 20.16 19.73 20.08 4,192,600 +0.28(+1.41%)
Nov 16, 2005 19.87 19.94 19.74 19.80 8,657,100 -0.07(-0.35%)
Nov 15, 2005 19.86 19.97 19.73 19.87 19,453,000 -0.04(-0.20%)
Nov 14, 2005 19.90 19.96 19.81 19.91 9,098,100 +0.03(+0.15%)
Nov 11, 2005 19.76 19.90 19.74 19.88 11,110,300 +0.04(+0.20%)
Nov 10, 2005 19.60 19.86 19.59 19.84 3,956,500 +0.19(+0.97%)
Nov 09, 2005 19.61 19.71 19.51 19.65 2,607,100 +0.04(+0.20%)
Nov 08, 2005 19.42 19.68 19.42 19.61 3,116,900 +0.14(+0.72%)
Nov 07, 2005 19.62 19.65 19.39 19.47 3,430,500 -0.15(-0.76%)
Nov 04, 2005 19.52 19.66 19.36 19.62 5,664,200 +0.10(+0.51%)
Nov 03, 2005 19.80 19.81 19.38 19.52 6,429,400 -0.31(-1.56%)
Nov 02, 2005 19.72 19.85 19.70 19.83 6,834,500 +0.11(+0.56%)
Nov 01, 2005 19.79 19.80 19.58 19.72 3,026,400 -0.06(-0.30%)
Oct 31, 2005 19.72 19.89 19.65 19.78 4,447,300 +0.05(+0.25%)
Oct 28, 2005 19.55 19.79 19.45 19.73 4,223,500 +0.13(+0.66%)
Oct 27, 2005 19.51 19.64 19.39 19.60 2,583,200 +0.10(+0.51%)
Oct 26, 2005 19.60 19.66 19.50 19.50 1,945,300 -0.10(-0.51%)
Oct 25, 2005 19.40 19.62 19.40 19.60 4,078,200 +0.12(+0.62%)
Oct 24, 2005 19.14 19.49 19.11 19.48 5,992,200 +0.47(+2.47%)
Oct 21, 2005 19.11 19.19 18.89 19.01 5,319,100 +0.43(+2.31%)
Oct 20, 2005 18.79 19.15 18.57 18.58 5,195,500 +0.04(+0.22%)
Oct 19, 2005 18.78 18.78 18.26 18.54 4,976,800 +0.29(+1.59%)
Oct 18, 2005 18.33 18.37 18.21 18.25 3,580,300 -0.10(-0.54%)
Oct 17, 2005 18.32 18.37 18.17 18.35 5,292,900 +0.01(+0.05%)
Oct 14, 2005 18.39 18.47 18.20 18.34 10,069,000 +0.00(+0.00%)
Oct 13, 2005 18.40 18.47 18.00 18.34 9,060,900 -0.13(-0.70%)
Oct 12, 2005 18.59 18.65 18.30 18.47 9,317,100 -0.16(-0.86%)
Oct 11, 2005 18.82 18.83 18.57 18.63 5,953,100 -0.20(-1.06%)
Oct 10, 2005 18.90 19.10 18.76 18.83 4,972,100 -0.07(-0.37%)
Oct 07, 2005 19.11 19.18 18.80 18.90 5,386,400 -0.18(-0.94%)
Oct 06, 2005 19.27 19.44 19.01 19.08 3,558,600 -0.15(-0.78%)
Oct 05, 2005 19.75 19.62 19.20 19.23 3,117,100 -0.53(-2.68%)
Oct 04, 2005 19.85 19.90 19.68 19.76 5,040,400 -0.08(-0.40%)
Oct 03, 2005 19.80 19.93 19.70 19.84 6,768,800 +0.04(+0.20%)
Sep 30, 2005 23.63 19.93 19.48 19.80 6,009,900 +0.24(+1.23%)
Sep 29, 2005 19.65 19.67 19.36 19.56 9,636,100 -0.17(-0.86%)
Sep 28, 2005 19.56 19.81 19.46 19.73 2,969,700 +0.25(+1.28%)
Sep 27, 2005 19.65 19.65 19.45 19.48 1,930,500 -0.17(-0.87%)
Sep 26, 2005 19.66 19.73 19.48 19.65 2,197,100 +0.06(+0.31%)
Sep 23, 2005 19.59 19.75 19.57 19.59 4,323,200 +0.00(+0.00%)
Sep 22, 2005 19.72 19.75 19.50 19.59 2,863,800 -0.13(-0.66%)
Sep 21, 2005 19.70 19.89 19.70 19.72 3,715,600 -0.06(-0.30%)
Sep 20, 2005 19.77 19.92 19.74 19.78 3,567,200 +0.05(+0.25%)
Sep 19, 2005 19.80 19.83 19.70 19.73 4,464,400 -0.17(-0.85%)
Sep 16, 2005 19.70 19.96 19.61 19.90 6,074,300 +0.25(+1.27%)
Sep 15, 2005 19.41 19.69 19.37 19.65 3,860,500 +0.28(+1.45%)
Sep 14, 2005 19.59 19.62 19.33 19.37 4,500,500 -0.15(-0.77%)
Sep 13, 2005 19.51 19.57 19.42 19.52 3,754,900 -0.03(-0.15%)
Sep 12, 2005 19.63 19.69 19.55 19.55 1,972,000 -0.18(-0.91%)
Sep 09, 2005 19.59 19.73 19.55 19.73 4,635,500 +0.18(+0.92%)
Sep 08, 2005 19.55 19.68 19.50 19.55 3,337,700 +0.02(+0.10%)
Sep 07, 2005 19.71 19.71 19.53 19.53 3,219,700 -0.22(-1.11%)
Sep 06, 2005 19.57 19.78 19.54 19.75 4,474,100 +0.21(+1.07%)
Sep 02, 2005 19.65 19.68 19.50 19.54 1,610,300 -0.05(-0.26%)
Sep 01, 2005 19.64 19.73 19.47 19.59 4,104,400 -0.09(-0.46%)
Aug 31, 2005 19.50 19.86 19.31 19.68 3,265,300 +0.19(+0.97%)
Aug 30, 2005 19.46 19.51 19.29 19.49 2,843,900 -0.02(-0.10%)
Aug 29, 2005 19.25 19.58 19.19 19.51 1,625,000 +0.18(+0.93%)
Aug 26, 2005 19.43 19.50 19.27 19.33 2,238,300 -0.13(-0.67%)
Aug 25, 2005 19.51 19.64 19.38 19.46 2,784,600 -0.05(-0.26%)
Aug 24, 2005 19.74 19.78 19.50 19.51 3,110,800 -0.28(-1.41%)
Aug 23, 2005 19.73 19.85 19.64 19.79 2,355,200 +0.08(+0.41%)
Aug 22, 2005 19.76 19.84 19.62 19.71 2,454,800 +0.00(+0.00%)
Aug 19, 2005 19.60 19.75 19.57 19.71 2,382,900 +0.12(+0.61%)
Aug 18, 2005 19.73 19.73 19.53 19.59 3,373,700 -0.16(-0.81%)
Aug 17, 2005 19.69 19.81 19.59 19.75 2,894,900 -0.03(-0.15%)
Aug 16, 2005 19.85 19.94 19.58 19.78 2,570,300 -0.13(-0.65%)
Aug 15, 2005 19.90 19.95 19.71 19.91 2,817,800 +0.05(+0.25%)
Aug 12, 2005 20.04 20.15 19.81 19.86 2,458,700 -0.28(-1.39%)
Aug 11, 2005 20.07 20.22 20.00 20.14 2,226,100 +0.11(+0.55%)
Aug 10, 2005 20.04 20.30 20.02 20.03 2,314,100 +0.03(+0.15%)
Aug 09, 2005 19.98 20.09 19.93 20.00 2,147,500 +0.08(+0.40%)
Aug 08, 2005 20.08 20.10 19.88 19.92 4,800,200 -0.13(-0.65%)
Aug 05, 2005 20.07 20.14 19.89 20.05 3,358,700 -0.06(-0.30%)
Aug 04, 2005 20.13 20.23 20.07 20.11 5,871,400 -0.11(-0.54%)
Aug 03, 2005 20.03 20.26 19.96 20.22 3,464,100 +0.25(+1.25%)
Aug 02, 2005 19.93 20.13 19.89 19.97 3,453,900 +0.13(+0.66%)
Aug 01, 2005 19.87 19.92 19.69 19.84 2,494,700 +0.04(+0.20%)
Jul 29, 2005 19.98 20.04 19.76 19.80 3,972,000 -0.19(-0.95%)
Jul 28, 2005 19.67 20.06 19.67 19.99 6,442,700 +0.37(+1.89%)
Jul 27, 2005 19.51 19.64 19.49 19.62 4,862,500 +0.18(+0.93%)
Jul 26, 2005 19.36 19.52 19.29 19.44 10,744,800 +0.17(+0.88%)
Jul 25, 2005 19.28 19.47 19.20 19.27 5,008,100 +0.03(+0.16%)
Jul 22, 2005 19.31 19.34 19.10 19.24 7,745,800 +0.04(+0.21%)
Jul 21, 2005 19.25 19.34 19.03 19.20 5,302,000 +0.05(+0.26%)
Jul 20, 2005 19.13 19.15 19.00 19.15 6,624,900 +0.03(+0.16%)
Jul 19, 2005 19.05 19.35 19.05 19.12 6,746,400 -0.02(-0.10%)
Jul 18, 2005 19.25 19.31 19.05 19.14 5,330,200 -0.21(-1.09%)
Jul 15, 2005 19.34 19.43 19.28 19.35 4,992,200 +0.01(+0.05%)
Jul 14, 2005 19.25 19.40 19.23 19.34 5,322,900 +0.10(+0.52%)
Jul 13, 2005 19.18 19.28 19.15 19.24 5,138,500 -0.01(-0.05%)
Jul 12, 2005 19.02 19.27 19.01 19.25 5,821,200 +0.14(+0.73%)
Jul 11, 2005 19.03 19.17 19.00 19.11 4,362,800 +0.16(+0.84%)
Jul 08, 2005 18.80 18.98 18.73 18.95 6,588,300 +0.18(+0.96%)
Jul 07, 2005 18.73 18.88 18.64 18.77 3,244,900 -0.14(-0.74%)
Jul 06, 2005 19.07 19.09 18.85 18.91 5,413,400 -0.39(-2.02%)
Jul 05, 2005 19.19 19.43 19.13 19.30 4,429,600 +0.11(+0.57%)
Jul 01, 2005 19.14 19.36 19.04 19.19 5,467,000 +0.15(+0.79%)
Jun 30, 2005 19.21 19.26 19.03 19.04 3,260,700 -0.22(-1.14%)
Jun 29, 2005 19.16 19.38 19.12 19.26 5,050,300 +0.20(+1.05%)
Jun 28, 2005 18.91 19.14 18.87 19.06 5,082,800 +0.21(+1.11%)
Jun 27, 2005 18.86 18.99 18.79 18.85 3,797,000 -0.05(-0.26%)
Jun 24, 2005 19.02 19.10 18.86 18.90 3,515,100 -0.16(-0.84%)
Jun 23, 2005 19.08 19.18 18.95 19.06 3,271,900 -0.06(-0.31%)
Jun 22, 2005 19.24 19.39 19.08 19.12 3,453,700 -0.07(-0.36%)
Jun 21, 2005 19.35 19.38 19.17 19.19 2,990,200 -0.19(-0.98%)
Jun 20, 2005 19.30 19.39 19.21 19.38 3,523,800 +0.06(+0.31%)
Jun 17, 2005 19.31 19.47 19.24 19.32 4,931,500 +0.10(+0.52%)
Jun 16, 2005 19.31 19.41 19.15 19.22 3,362,900 -0.08(-0.41%)
Jun 15, 2005 19.32 19.32 19.13 19.30 4,080,200 +0.04(+0.21%)
Jun 14, 2005 19.21 19.35 19.21 19.26 3,788,500 +0.05(+0.26%)
Jun 13, 2005 18.98 19.26 18.98 19.21 4,563,600 +0.16(+0.84%)
Jun 10, 2005 18.89 19.13 18.89 19.05 2,501,400 +0.09(+0.47%)
Jun 09, 2005 18.99 19.04 18.88 18.96 2,979,300 -0.07(-0.37%)
Jun 08, 2005 18.94 19.07 18.88 19.03 2,818,800 +0.09(+0.48%)
Jun 07, 2005 18.82 19.11 18.79 18.94 4,540,900 +0.12(+0.64%)
Jun 06, 2005 18.81 18.90 18.78 18.82 2,505,100 +0.03(+0.16%)
Jun 03, 2005 18.81 18.86 18.71 18.79 2,512,400 -0.09(-0.48%)
Jun 02, 2005 18.72 18.89 18.72 18.88 3,234,100 +0.11(+0.59%)
Jun 01, 2005 18.70 18.86 18.67 18.77 3,999,600 -0.02(-0.11%)
May 31, 2005 19.00 19.02 18.79 18.79 3,176,100 -0.20(-1.05%)
May 27, 2005 19.09 19.12 18.96 18.99 3,236,500 -0.07(-0.37%)
May 26, 2005 18.96 19.14 18.96 19.06 4,792,900 +0.11(+0.58%)
May 25, 2005 18.94 19.03 18.91 18.95 5,452,400 -0.03(-0.16%)
May 24, 2005 18.94 19.05 18.91 18.98 3,744,400 -0.05(-0.26%)
May 23, 2005 19.00 19.07 18.92 19.03 6,546,300 +0.06(+0.32%)
May 20, 2005 19.01 19.02 18.85 18.97 6,259,400 -0.03(-0.16%)
May 19, 2005 19.08 19.10 18.91 19.00 7,891,700 +0.00(+0.00%)
May 18, 2005 18.78 19.02 18.78 19.00 10,158,100 +0.25(+1.33%)
May 17, 2005 18.58 18.81 18.54 18.75 3,091,800 +0.05(+0.27%)
May 16, 2005 18.58 18.74 18.53 18.70 2,105,800 +0.16(+0.86%)
May 13, 2005 18.73 18.73 18.47 18.54 2,250,400 -0.13(-0.70%)
May 12, 2005 18.76 18.85 18.61 18.67 2,246,100 -0.12(-0.64%)
May 11, 2005 18.83 18.84 18.55 18.79 2,838,100 -0.07(-0.37%)
May 10, 2005 18.96 18.96 18.74 18.86 4,759,400 -0.06(-0.32%)
May 09, 2005 18.92 18.98 18.78 18.92 3,027,100 -0.02(-0.11%)
May 06, 2005 19.10 19.11 18.85 18.94 3,300,600 -0.11(-0.58%)
May 05, 2005 19.13 19.13 18.84 19.05 5,651,300 -0.07(-0.37%)
May 04, 2005 19.15 19.23 19.05 19.12 9,217,500 -0.05(-0.26%)
May 03, 2005 19.15 19.21 19.06 19.17 7,483,500 +0.14(+0.74%)
May 02, 2005 19.24 19.37 19.03 19.03 6,669,200 -0.10(-0.52%)
Apr 29, 2005 19.13 19.27 18.99 19.13 5,870,000 +0.07(+0.37%)
Apr 28, 2005 18.99 19.17 18.84 19.06 8,789,100 +0.06(+0.32%)
Apr 27, 2005 18.76 19.05 18.54 19.00 6,885,000 +0.20(+1.06%)
Apr 26, 2005 18.88 18.91 18.79 18.80 3,697,200 -0.04(-0.21%)
Apr 25, 2005 18.86 19.05 18.79 18.84 3,415,000 +0.11(+0.59%)
Apr 22, 2005 18.68 18.82 18.53 18.73 2,165,900 -0.02(-0.11%)
Apr 21, 2005 18.63 18.88 18.55 18.75 2,797,000 +0.32(+1.74%)
Apr 20, 2005 18.70 18.78 18.36 18.43 2,369,500 -0.26(-1.39%)
Apr 19, 2005 18.68 18.80 18.61 18.69 5,491,400 +0.01(+0.05%)
Apr 18, 2005 18.47 18.78 18.47 18.68 6,240,400 +0.22(+1.19%)
Apr 15, 2005 18.92 18.98 18.41 18.46 3,923,000 -0.52(-2.74%)
Apr 14, 2005 19.18 19.30 18.96 18.98 4,646,600 -0.22(-1.15%)
Apr 13, 2005 19.25 19.36 19.16 19.20 6,722,100 -0.04(-0.21%)
Apr 12, 2005 19.17 19.30 19.12 19.24 5,861,700 +0.09(+0.47%)
Apr 11, 2005 19.19 19.33 19.13 19.15 3,879,400 -0.08(-0.42%)
Apr 08, 2005 19.12 19.31 19.12 19.23 9,889,000 +0.09(+0.47%)
Apr 07, 2005 19.18 19.38 19.14 19.14 4,977,600 -0.03(-0.16%)
Apr 06, 2005 19.26 19.39 19.14 19.17 4,081,300 -0.04(-0.21%)
Apr 05, 2005 18.88 19.34 18.85 19.21 11,808,900 +0.43(+2.29%)
Apr 04, 2005 18.62 18.85 18.62 18.78 5,901,700 +0.12(+0.64%)
Apr 01, 2005 18.75 18.87 18.57 18.66 3,475,200 -0.09(-0.48%)
Mar 31, 2005 18.77 18.79 18.63 18.75 4,803,500 +0.05(+0.27%)
Mar 30, 2005 18.51 18.74 18.51 18.70 4,900,500 +0.23(+1.25%)
Mar 29, 2005 18.64 18.85 18.41 18.47 3,990,500 -0.35(-1.86%)
Mar 28, 2005 18.79 19.20 18.77 18.82 4,905,800 +0.11(+0.59%)
Mar 24, 2005 18.70 18.85 18.59 18.71 3,147,400 -0.02(-0.11%)
Mar 23, 2005 18.68 19.00 18.61 18.73 5,079,200 +0.13(+0.70%)
Mar 22, 2005 18.73 18.84 18.60 18.60 2,559,300 -0.13(-0.69%)
Mar 21, 2005 18.77 18.87 18.61 18.73 2,767,800 -0.12(-0.64%)
Mar 18, 2005 18.85 18.92 18.50 18.85 5,266,700 -0.03(-0.16%)
Mar 17, 2005 18.83 18.90 18.60 18.88 3,198,200 +0.08(+0.43%)
Mar 16, 2005 19.01 19.12 18.78 18.80 3,406,800 -0.27(-1.42%)
Mar 15, 2005 19.40 19.44 19.01 19.07 2,375,000 -0.35(-1.80%)
Mar 14, 2005 19.27 19.43 19.26 19.42 3,424,300 +0.07(+0.36%)
Mar 11, 2005 19.37 19.48 19.28 19.35 2,088,500 -0.04(-0.21%)
Mar 10, 2005 19.40 19.55 19.32 19.39 2,377,500 +0.00(+0.00%)
Mar 09, 2005 19.44 19.54 19.28 19.39 4,036,600 -0.11(-0.56%)
Mar 08, 2005 19.80 19.80 19.45 19.50 4,707,200 -0.20(-1.02%)
Mar 07, 2005 19.83 19.90 19.70 19.70 2,991,000 -0.15(-0.76%)
Mar 04, 2005 19.78 19.92 19.68 19.85 2,922,500 +0.06(+0.30%)
Mar 03, 2005 19.66 19.79 19.58 19.79 2,741,000 +0.16(+0.82%)
Mar 02, 2005 19.64 19.79 19.60 19.63 4,053,700 +0.00(+0.00%)
Mar 01, 2005 19.38 19.70 19.38 19.63 4,974,700 +0.20(+1.03%)
Feb 28, 2005 19.44 19.55 19.34 19.43 7,063,200 -0.03(-0.15%)
Feb 25, 2005 19.29 19.51 19.16 19.46 4,516,500 +0.08(+0.41%)
Feb 24, 2005 19.26 19.43 19.22 19.38 4,471,500 +0.06(+0.31%)
Feb 23, 2005 19.04 19.41 19.01 19.32 6,427,200 +0.45(+2.38%)
Feb 22, 2005 19.29 19.68 18.87 18.87 10,960,000 -0.54(-2.78%)
Feb 18, 2005 19.42 19.51 19.33 19.41 4,193,200 -0.01(-0.05%)
Feb 17, 2005 19.46 19.56 19.30 19.42 5,835,100 -0.03(-0.15%)
Feb 16, 2005 19.55 19.65 19.40 19.45 4,921,000 -0.10(-0.51%)
Feb 15, 2005 19.42 19.71 19.42 19.55 6,439,200 +0.13(+0.67%)
Feb 14, 2005 19.44 19.60 19.24 19.42 11,140,200 +0.05(+0.26%)
Feb 11, 2005 19.38 19.51 19.21 19.37 5,606,300 -0.01(-0.05%)
Feb 10, 2005 19.55 19.58 19.30 19.38 6,326,100 -0.22(-1.12%)
Feb 09, 2005 19.75 19.76 19.57 19.60 5,602,800 -0.18(-0.91%)
Feb 08, 2005 19.60 19.81 19.59 19.78 7,430,700 +0.13(+0.66%)
Feb 07, 2005 19.68 19.80 19.50 19.65 6,431,100 -0.15(-0.76%)
Feb 04, 2005 19.64 19.83 19.53 19.80 11,899,500 +0.05(+0.25%)
Feb 03, 2005 19.62 19.79 19.50 19.75 11,395,800 +0.15(+0.77%)
Feb 02, 2005 19.14 19.60 19.12 19.60 21,519,600 +0.46(+2.40%)
Feb 01, 2005 19.22 19.26 19.03 19.14 19,225,300 -0.05(-0.26%)
Jan 31, 2005 18.82 19.24 18.51 19.19 31,525,000 -0.52(-2.64%)
Jan 28, 2005 19.60 20.01 19.48 19.71 20,062,900 +0.11(+0.56%)
Jan 27, 2005 19.68 19.82 19.30 19.60 31,125,800 +1.15(+6.23%)
Jan 26, 2005 18.50 18.51 18.23 18.45 4,997,200 -0.09(-0.49%)
Jan 25, 2005 18.57 18.70 18.51 18.54 4,469,100 +0.03(+0.16%)
Jan 24, 2005 18.12 18.68 17.98 18.51 7,173,700 +0.43(+2.38%)
Jan 21, 2005 17.98 18.31 17.59 18.08 8,511,500 +0.01(+0.06%)
Jan 20, 2005 18.65 18.74 17.96 18.07 10,506,900 -0.44(-2.38%)
Jan 19, 2005 18.77 18.99 18.51 18.51 5,781,500 -0.27(-1.44%)
Jan 18, 2005 18.72 19.01 18.68 18.78 5,202,000 +0.11(+0.59%)
Jan 14, 2005 18.70 18.92 18.62 18.67 3,917,600 +0.00(+0.00%)
Jan 13, 2005 18.58 18.96 18.58 18.67 6,204,000 +0.03(+0.16%)
Jan 12, 2005 18.50 18.69 18.14 18.64 3,529,100 +0.10(+0.54%)
Jan 11, 2005 18.62 18.82 18.49 18.54 3,675,200 -0.11(-0.59%)
Jan 10, 2005 18.80 18.84 18.50 18.65 6,193,100 -0.14(-0.75%)
Jan 07, 2005 18.60 18.88 18.53 18.79 3,623,300 +0.19(+1.02%)
Jan 06, 2005 18.48 18.70 18.48 18.60 4,135,500 +0.11(+0.59%)
Jan 05, 2005 18.38 18.68 18.33 18.49 5,884,400 +0.16(+0.87%)
Jan 04, 2005 18.81 18.86 18.27 18.33 11,708,600 -0.48(-2.55%)
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.