Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 21.52 21.54 21.25 21.37 5,832,642 -0.14(-0.67%)
Nov 29, 2005 21.53 21.83 21.47 21.52 6,538,803 +0.12(+0.54%)
Nov 28, 2005 21.49 21.50 21.06 21.40 7,342,608 -0.09(-0.44%)
Nov 25, 2005 21.42 21.50 21.32 21.49 1,234,563 +0.16(+0.75%)
Nov 23, 2005 21.12 21.47 21.07 21.33 3,918,703 +0.22(+1.05%)
Nov 22, 2005 21.17 21.23 20.91 21.11 9,784,219 -0.05(-0.23%)
Nov 21, 2005 21.18 21.33 21.03 21.16 3,656,450 +0.04(+0.19%)
Nov 18, 2005 21.36 21.61 20.68 21.12 6,928,895 -0.24(-1.13%)
Nov 17, 2005 21.01 21.48 20.95 21.36 4,801,404 +0.47(+2.26%)
Nov 16, 2005 20.80 21.12 20.75 20.89 3,891,188 +0.14(+0.69%)
Nov 15, 2005 20.53 20.84 20.43 20.75 6,036,942 +0.21(+1.00%)
Nov 14, 2005 20.55 20.66 20.50 20.54 6,214,699 -0.16(-0.79%)
Nov 11, 2005 20.96 20.99 20.55 20.71 3,446,550 -0.27(-1.27%)
Nov 10, 2005 21.16 21.22 20.58 20.97 8,896,648 -0.30(-1.41%)
Nov 09, 2005 21.15 21.40 21.07 21.27 7,036,524 +0.13(+0.62%)
Nov 08, 2005 21.27 21.42 21.01 21.14 10,264,165 -0.13(-0.62%)
Nov 07, 2005 21.47 21.61 21.17 21.27 7,968,169 -0.20(-0.92%)
Nov 04, 2005 21.53 21.64 21.29 21.47 7,453,402 -0.06(-0.29%)
Nov 03, 2005 21.31 21.70 21.25 21.53 9,833,163 +0.29(+1.37%)
Nov 02, 2005 20.94 21.26 20.69 21.24 9,319,127 +0.16(+0.78%)
Nov 01, 2005 21.22 21.30 21.01 21.08 10,231,292 -0.29(-1.36%)
Oct 31, 2005 21.53 21.58 21.29 21.37 9,208,090 -0.16(-0.74%)
Oct 28, 2005 21.15 21.53 21.07 21.53 7,431,487 +0.46(+2.20%)
Oct 27, 2005 21.21 21.31 20.92 21.06 5,849,687 -0.13(-0.60%)
Oct 26, 2005 21.40 21.58 21.17 21.19 11,342,886 -0.51(-2.37%)
Oct 25, 2005 21.61 22.07 21.42 21.70 8,539,672 +0.04(+0.17%)
Oct 24, 2005 20.92 21.72 20.90 21.67 7,689,114 +0.75(+3.57%)
Oct 21, 2005 20.53 21.00 20.49 20.92 9,956,133 +0.51(+2.52%)
Oct 20, 2005 20.53 20.73 20.24 20.41 8,491,945 -0.28(-1.33%)
Oct 19, 2005 20.45 20.76 20.24 20.68 10,738,266 +0.19(+0.92%)
Oct 18, 2005 20.72 20.72 20.32 20.49 9,989,736 -0.32(-1.52%)
Oct 17, 2005 20.33 20.81 20.14 20.81 11,282,984 +0.83(+4.15%)
Oct 14, 2005 19.55 20.01 19.37 19.98 12,767,869 +0.64(+3.33%)
Oct 13, 2005 19.71 19.81 19.15 19.33 15,787,314 -0.58(-2.93%)
Oct 12, 2005 20.52 20.68 19.81 19.92 15,511,181 -0.60(-2.92%)
Oct 11, 2005 20.66 20.90 20.37 20.52 13,122,897 -0.38(-1.81%)
Oct 10, 2005 21.31 21.31 20.78 20.89 6,707,307 -0.47(-2.19%)
Oct 07, 2005 21.19 21.53 21.03 21.36 6,577,033 +0.17(+0.81%)
Oct 06, 2005 21.17 21.42 20.81 21.19 9,966,603 +0.05(+0.23%)
Oct 05, 2005 21.71 21.75 21.14 21.14 5,696,767 -0.60(-2.78%)
Oct 04, 2005 22.02 22.12 21.75 21.75 5,716,004 -0.22(-0.99%)
Oct 03, 2005 22.14 22.19 21.72 21.96 11,200,680 +0.02(+0.07%)
Sep 30, 2005 22.22 22.36 21.93 21.95 7,169,964 -0.27(-1.20%)
Sep 29, 2005 22.09 22.52 21.87 22.21 8,597,870 +0.12(+0.56%)
Sep 28, 2005 22.18 22.79 21.97 22.09 12,748,632 -0.09(-0.39%)
Sep 27, 2005 22.32 22.44 22.06 22.18 12,669,494 -0.11(-0.48%)
Sep 26, 2005 21.97 22.55 21.97 22.28 8,750,546 +0.35(+1.61%)
Sep 23, 2005 21.93 22.05 21.65 21.93 6,327,928 +0.15(+0.68%)
Sep 22, 2005 22.11 22.12 21.68 21.78 12,152,292 -0.39(-1.78%)
Sep 21, 2005 23.22 23.33 21.40 22.18 26,019,092 -1.01(-4.34%)
Sep 20, 2005 23.40 23.55 23.17 23.18 4,457,821 -0.11(-0.48%)
Sep 19, 2005 23.29 23.60 23.18 23.29 5,532,889 -0.08(-0.35%)
Sep 16, 2005 23.12 23.40 22.93 23.38 9,281,141 +0.39(+1.68%)
Sep 15, 2005 22.67 23.00 22.66 22.99 3,697,359 +0.40(+1.78%)
Sep 14, 2005 22.71 22.79 22.55 22.59 4,540,612 -0.11(-0.49%)
Sep 13, 2005 23.08 23.12 22.70 22.70 6,122,168 -0.31(-1.34%)
Sep 12, 2005 22.86 23.06 22.80 23.01 5,524,123 +0.15(+0.65%)
Sep 09, 2005 22.57 22.89 22.53 22.86 6,892,370 +0.29(+1.27%)
Sep 08, 2005 22.75 22.77 22.54 22.57 4,825,511 -0.09(-0.40%)
Sep 07, 2005 22.84 22.84 22.57 22.66 4,944,828 -0.18(-0.79%)
Sep 06, 2005 22.22 22.85 22.02 22.84 6,327,198 +0.67(+3.04%)
Sep 02, 2005 22.21 22.30 22.10 22.17 4,307,092 +0.01(+0.06%)
Sep 01, 2005 22.16 22.36 21.41 22.16 10,589,973 +0.02(+0.11%)
Aug 31, 2005 21.69 22.14 21.64 22.13 6,205,203 +0.44(+2.03%)
Aug 30, 2005 21.68 21.76 21.42 21.69 5,118,933 +0.02(+0.08%)
Aug 29, 2005 21.48 21.71 21.31 21.68 4,489,963 +0.20(+0.92%)
Aug 26, 2005 21.48 21.66 21.44 21.48 5,286,220 -0.02(-0.08%)
Aug 25, 2005 21.52 21.58 21.36 21.49 4,735,658 +0.17(+0.79%)
Aug 24, 2005 21.53 21.82 21.29 21.33 6,731,657 -0.20(-0.93%)
Aug 23, 2005 21.35 21.57 21.33 21.53 4,930,461 +0.14(+0.65%)
Aug 22, 2005 21.31 21.46 21.27 21.39 4,153,684 +0.18(+0.83%)
Aug 19, 2005 20.89 21.22 20.89 21.21 6,090,269 +0.31(+1.49%)
Aug 18, 2005 20.82 20.96 20.76 20.90 2,706,786 +0.01(+0.04%)
Aug 17, 2005 20.94 21.03 20.66 20.89 3,968,378 +0.03(+0.14%)
Aug 16, 2005 21.24 21.34 20.86 20.86 4,391,344 -0.37(-1.76%)
Aug 15, 2005 21.09 21.28 20.98 21.24 3,888,753 +0.08(+0.39%)
Aug 12, 2005 21.26 21.35 21.12 21.15 5,965,352 -0.11(-0.52%)
Aug 11, 2005 20.99 21.40 20.92 21.26 9,689,496 +0.12(+0.54%)
Aug 10, 2005 21.38 21.79 21.08 21.15 7,350,400 -0.05(-0.23%)
Aug 09, 2005 21.12 21.34 21.06 21.20 4,523,810 +0.20(+0.94%)
Aug 08, 2005 21.58 21.71 21.00 21.00 6,716,073 -0.47(-2.18%)
Aug 05, 2005 22.03 22.04 21.25 21.47 6,145,788 -0.69(-3.13%)
Aug 04, 2005 22.27 22.29 22.07 22.16 3,601,175 -0.15(-0.66%)
Aug 03, 2005 22.11 22.54 22.02 22.31 5,934,427 +0.21(+0.93%)
Aug 02, 2005 21.64 22.11 21.64 22.11 5,960,238 +0.56(+2.61%)
Aug 01, 2005 21.98 21.98 21.46 21.54 5,276,967 -0.44(-1.98%)
Jul 29, 2005 22.03 22.21 21.91 21.98 4,318,537 -0.05(-0.22%)
Jul 28, 2005 21.59 22.03 21.56 22.03 5,035,898 +0.52(+2.41%)
Jul 27, 2005 21.56 21.63 21.30 21.51 4,524,297 +0.04(+0.17%)
Jul 26, 2005 21.47 21.63 21.38 21.47 5,647,336 +0.00(+0.02%)
Jul 25, 2005 21.40 21.74 21.38 21.47 4,235,015 +0.17(+0.79%)
Jul 22, 2005 21.32 21.46 21.15 21.30 6,968,343 +0.09(+0.41%)
Jul 21, 2005 21.78 21.78 21.11 21.22 6,194,976 -0.56(-2.58%)
Jul 20, 2005 21.59 21.80 21.33 21.78 6,913,798 +0.14(+0.66%)
Jul 19, 2005 21.44 21.65 21.32 21.63 6,631,821 +0.29(+1.37%)
Jul 18, 2005 21.49 21.56 21.34 21.34 3,370,820 -0.11(-0.54%)
Jul 15, 2005 21.62 21.77 21.38 21.46 4,872,264 -0.12(-0.57%)
Jul 14, 2005 22.00 22.23 21.43 21.58 6,214,212 -0.40(-1.81%)
Jul 13, 2005 21.75 22.01 21.66 21.98 6,095,626 +0.24(+1.10%)
Jul 12, 2005 21.59 21.81 21.52 21.74 6,808,605 +0.32(+1.51%)
Jul 11, 2005 21.37 21.56 21.22 21.42 5,279,645 +0.22(+1.05%)
Jul 08, 2005 20.91 21.20 20.78 21.19 6,539,290 +0.25(+1.20%)
Jul 07, 2005 20.45 20.96 20.37 20.94 6,807,387 +0.28(+1.35%)
Jul 06, 2005 21.25 21.35 20.66 20.66 6,922,077 -0.59(-2.76%)
Jul 05, 2005 21.16 21.35 21.09 21.25 5,347,826 +0.01(+0.04%)
Jul 01, 2005 21.16 21.25 21.05 21.24 4,345,322 +0.16(+0.78%)
Jun 30, 2005 20.84 21.36 20.83 21.08 9,008,660 +0.29(+1.40%)
Jun 29, 2005 21.14 21.15 20.70 20.79 4,771,210 -0.30(-1.42%)
Jun 28, 2005 20.87 21.10 20.87 21.09 5,718,195 +0.25(+1.18%)
Jun 27, 2005 20.85 20.93 20.75 20.84 5,997,494 +0.02(+0.12%)
Jun 24, 2005 20.84 20.94 20.76 20.82 5,397,745 -0.02(-0.08%)
Jun 23, 2005 20.71 21.03 20.68 20.83 8,768,322 +0.18(+0.85%)
Jun 22, 2005 20.27 20.79 20.15 20.66 10,641,839 +0.55(+2.76%)
Jun 21, 2005 20.10 20.25 20.08 20.10 4,896,858 +0.04(+0.20%)
Jun 20, 2005 19.90 20.10 19.75 20.06 4,284,933 +0.07(+0.35%)
Jun 17, 2005 19.90 20.02 19.67 19.99 7,500,642 +0.36(+1.82%)
Jun 16, 2005 19.84 19.87 19.56 19.63 4,899,049 -0.30(-1.50%)
Jun 15, 2005 19.84 19.94 19.45 19.93 8,129,612 +0.06(+0.31%)
Jun 14, 2005 19.93 20.02 19.83 19.87 5,619,576 -0.01(-0.06%)
Jun 13, 2005 20.12 20.15 19.80 19.88 7,095,939 -0.24(-1.18%)
Jun 10, 2005 19.87 20.21 19.85 20.12 6,456,255 +0.33(+1.68%)
Jun 09, 2005 19.93 19.96 19.71 19.79 5,266,253 -0.13(-0.64%)
Jun 08, 2005 20.04 20.08 19.84 19.92 3,556,614 -0.03(-0.14%)
Jun 07, 2005 19.86 20.20 19.86 19.95 5,731,588 +0.18(+0.94%)
Jun 06, 2005 19.88 19.92 19.68 19.76 2,985,354 -0.14(-0.70%)
Jun 03, 2005 19.78 19.93 19.65 19.90 4,610,254 +0.12(+0.60%)
Jun 02, 2005 19.78 19.91 19.74 19.78 3,613,106 +0.02(+0.12%)
Jun 01, 2005 19.32 19.78 19.26 19.76 9,027,410 +0.52(+2.69%)
May 31, 2005 19.18 19.32 19.12 19.24 5,606,427 -0.03(-0.17%)
May 27, 2005 19.20 19.33 19.15 19.27 3,945,002 +0.05(+0.24%)
May 26, 2005 19.03 19.30 19.03 19.23 3,536,159 +0.06(+0.32%)
May 25, 2005 19.17 19.24 19.07 19.17 5,971,196 -0.01(-0.04%)
May 24, 2005 19.18 19.26 19.08 19.17 3,294,360 -0.05(-0.26%)
May 23, 2005 19.34 19.37 19.20 19.22 5,470,796 -0.02(-0.09%)
May 20, 2005 19.26 19.34 19.10 19.24 8,612,236 +0.11(+0.60%)
May 19, 2005 18.95 19.18 18.94 19.12 6,794,725 +0.26(+1.37%)
May 18, 2005 18.48 18.94 18.48 18.87 6,005,286 +0.30(+1.64%)
May 17, 2005 18.51 18.64 18.36 18.56 8,895,674 +0.06(+0.33%)
May 16, 2005 18.64 18.64 18.37 18.50 10,188,679 -0.08(-0.44%)
May 13, 2005 19.30 19.31 18.13 18.58 13,801,055 -0.72(-3.72%)
May 12, 2005 19.42 19.60 19.28 19.30 7,787,246 -0.33(-1.67%)
May 11, 2005 19.73 19.73 19.43 19.63 9,158,902 -0.27(-1.34%)
May 10, 2005 19.72 20.11 19.72 19.90 5,313,492 -0.02(-0.08%)
May 09, 2005 19.98 20.00 19.68 19.91 6,853,896 -0.09(-0.47%)
May 06, 2005 19.87 20.13 19.72 20.01 6,844,400 -0.10(-0.51%)
May 05, 2005 20.25 20.32 20.03 20.11 4,695,237 -0.17(-0.85%)
May 04, 2005 20.12 20.31 19.99 20.28 7,347,965 +0.17(+0.86%)
May 03, 2005 20.36 20.36 20.02 20.11 8,765,400 -0.25(-1.23%)
May 02, 2005 20.33 20.41 20.23 20.36 8,430,096 +0.03(+0.16%)
Apr 29, 2005 19.90 20.35 19.84 20.33 8,195,601 +0.43(+2.15%)
Apr 28, 2005 19.59 20.11 19.54 19.90 11,595,399 +0.32(+1.61%)
Apr 27, 2005 19.24 19.66 19.12 19.58 4,792,638 +0.28(+1.47%)
Apr 26, 2005 19.42 19.42 19.15 19.30 8,304,934 -0.21(-1.05%)
Apr 25, 2005 19.38 19.53 19.34 19.51 7,124,429 +0.23(+1.17%)
Apr 22, 2005 19.22 19.47 19.10 19.28 5,784,428 +0.06(+0.32%)
Apr 21, 2005 19.33 19.35 19.17 19.22 5,326,885 +0.07(+0.34%)
Apr 20, 2005 19.22 19.32 19.10 19.15 6,252,929 -0.13(-0.66%)
Apr 19, 2005 18.96 19.31 18.94 19.28 4,419,104 +0.32(+1.69%)
Apr 18, 2005 18.80 19.01 18.67 18.96 5,703,585 +0.16(+0.87%)
Apr 15, 2005 19.26 19.31 18.69 18.80 6,299,926 -0.46(-2.37%)
Apr 14, 2005 19.35 19.45 18.89 19.25 5,154,728 -0.09(-0.49%)
Apr 13, 2005 19.42 19.57 19.23 19.35 5,635,891 -0.12(-0.61%)
Apr 12, 2005 19.01 19.49 18.90 19.47 7,829,859 +0.42(+2.22%)
Apr 11, 2005 18.65 19.07 18.65 19.04 4,279,089 +0.40(+2.14%)
Apr 08, 2005 18.89 18.96 18.64 18.64 3,364,246 -0.27(-1.41%)
Apr 07, 2005 18.74 18.93 18.66 18.91 5,591,087 +0.21(+1.10%)
Apr 06, 2005 18.87 18.87 18.62 18.71 3,399,310 -0.11(-0.57%)
Apr 05, 2005 18.70 18.86 18.68 18.81 5,304,970 +0.10(+0.55%)
Apr 04, 2005 18.87 18.88 18.61 18.71 5,776,636 -0.14(-0.74%)
Apr 01, 2005 19.01 19.05 18.54 18.85 7,003,408 +0.00(+0.02%)
Mar 31, 2005 18.66 18.96 18.64 18.85 6,454,550 +0.32(+1.71%)
Mar 30, 2005 18.34 18.69 18.34 18.53 6,035,724 +0.25(+1.35%)
Mar 29, 2005 18.53 18.64 18.25 18.28 6,126,307 -0.31(-1.66%)
Mar 28, 2005 18.39 18.66 18.33 18.59 5,275,262 +0.21(+1.14%)
Mar 24, 2005 18.09 18.39 18.07 18.38 4,420,078 +0.34(+1.87%)
Mar 23, 2005 18.24 18.24 17.94 18.04 7,871,254 -0.20(-1.08%)
Mar 22, 2005 18.72 18.76 18.19 18.24 7,699,828 -0.48(-2.55%)
Mar 21, 2005 18.78 18.81 18.62 18.72 3,117,820 -0.05(-0.26%)
Mar 18, 2005 18.75 18.83 18.61 18.77 12,991,162 +0.00(+0.02%)
Mar 17, 2005 18.73 18.99 18.71 18.76 5,477,614 +0.05(+0.26%)
Mar 16, 2005 19.05 19.16 18.60 18.71 7,191,392 -0.31(-1.62%)
Mar 15, 2005 19.19 19.38 19.02 19.02 6,720,700 -0.14(-0.75%)
Mar 14, 2005 18.94 19.17 18.87 19.17 5,536,542 +0.23(+1.21%)
Mar 11, 2005 19.12 19.22 18.91 18.94 3,785,263 -0.18(-0.97%)
Mar 10, 2005 18.79 19.22 18.67 19.12 7,307,300 +0.33(+1.75%)
Mar 09, 2005 18.89 18.92 18.72 18.79 8,168,572 -0.30(-1.55%)
Mar 08, 2005 19.24 19.24 18.95 19.09 8,775,140 -0.15(-0.79%)
Mar 07, 2005 19.19 19.31 19.14 19.24 6,353,740 +0.10(+0.54%)
Mar 04, 2005 18.85 19.24 18.81 19.14 7,337,251 +0.45(+2.39%)
Mar 03, 2005 18.71 18.73 18.50 18.69 7,257,625 -0.02(-0.09%)
Mar 02, 2005 18.50 18.78 18.41 18.71 6,434,827 +0.21(+1.13%)
Mar 01, 2005 18.71 18.88 18.44 18.50 8,274,740 -0.13(-0.71%)
Feb 28, 2005 18.69 18.88 18.57 18.63 6,447,002 -0.06(-0.31%)
Feb 25, 2005 18.24 18.73 18.14 18.69 5,824,606 +0.44(+2.43%)
Feb 24, 2005 18.03 18.29 18.03 18.24 4,447,350 +0.22(+1.21%)
Feb 23, 2005 17.91 18.17 17.91 18.02 5,637,109 +0.16(+0.92%)
Feb 22, 2005 18.07 18.10 17.79 17.86 8,409,154 -0.39(-2.14%)
Feb 18, 2005 18.44 18.46 18.09 18.25 6,807,874 -0.21(-1.11%)
Feb 17, 2005 18.63 18.64 18.45 18.46 5,038,820 -0.19(-1.03%)
Feb 16, 2005 18.44 18.66 18.38 18.65 4,411,555 +0.21(+1.11%)
Feb 15, 2005 18.56 18.60 18.37 18.44 5,891,083 -0.18(-0.99%)
Feb 14, 2005 18.62 18.75 18.53 18.63 5,826,798 +0.04(+0.22%)
Feb 11, 2005 18.60 18.74 18.44 18.59 9,326,432 -0.18(-0.96%)
Feb 10, 2005 18.86 18.89 18.72 18.77 5,448,150 -0.09(-0.46%)
Feb 09, 2005 18.89 18.97 18.81 18.85 10,405,397 +0.03(+0.15%)
Feb 08, 2005 18.75 18.91 18.72 18.83 8,006,399 -0.02(-0.13%)
Feb 07, 2005 18.71 18.90 18.71 18.85 4,796,291 +0.06(+0.33%)
Feb 04, 2005 18.66 18.80 18.62 18.79 4,827,703 +0.18(+0.99%)
Feb 03, 2005 18.44 18.60 18.28 18.60 6,035,237 +0.09(+0.51%)
Feb 02, 2005 18.53 18.59 18.35 18.51 7,263,226 -0.07(-0.40%)
Feb 01, 2005 18.23 18.60 18.19 18.58 7,751,207 +0.41(+2.26%)
Jan 31, 2005 18.11 18.26 18.04 18.17 7,270,044 +0.06(+0.34%)
Jan 28, 2005 17.91 18.14 17.77 18.11 5,644,414 +0.14(+0.78%)
Jan 27, 2005 17.85 18.14 17.79 17.97 6,211,047 +0.07(+0.37%)
Jan 26, 2005 17.48 17.96 17.48 17.91 6,000,903 +0.44(+2.54%)
Jan 25, 2005 17.65 17.72 17.46 17.46 4,742,233 -0.14(-0.77%)
Jan 24, 2005 17.39 17.73 17.36 17.60 5,098,722 +0.21(+1.20%)
Jan 21, 2005 17.51 17.61 17.33 17.39 4,203,603 -0.12(-0.68%)
Jan 20, 2005 17.72 17.74 17.47 17.51 5,804,639 -0.21(-1.21%)
Jan 19, 2005 17.81 17.91 17.67 17.72 4,273,001 -0.09(-0.51%)
Jan 18, 2005 17.64 17.90 17.54 17.81 4,817,962 +0.14(+0.79%)
Jan 14, 2005 17.54 17.76 17.45 17.67 4,832,573 +0.04(+0.23%)
Jan 13, 2005 17.45 17.75 17.41 17.63 4,861,063 +0.19(+1.11%)
Jan 12, 2005 17.43 17.49 17.25 17.44 6,683,444 +0.12(+0.66%)
Jan 11, 2005 17.43 17.45 17.19 17.32 4,169,025 -0.09(-0.54%)
Jan 10, 2005 17.27 17.50 17.26 17.42 4,742,720 +0.16(+0.90%)
Jan 07, 2005 17.41 17.56 17.25 17.26 5,185,409 -0.18(-1.01%)
Jan 06, 2005 17.29 17.45 17.15 17.44 5,706,751 +0.07(+0.38%)
Jan 05, 2005 17.65 17.73 17.36 17.37 10,304,586 -0.26(-1.49%)
Jan 04, 2005 17.82 17.87 17.62 17.63 6,581,903 -0.12(-0.67%)
Jan 03, 2005 18.19 18.20 17.75 17.75 7,511,600 -0.34(-1.91%)
Dec 31, 2004 18.23 18.30 18.09 18.10 4,619,020 -0.13(-0.72%)
Dec 30, 2004 18.24 18.41 18.21 18.23 3,754,826 -0.13(-0.69%)
Dec 29, 2004 18.26 18.44 18.18 18.36 5,881,830 +0.09(+0.52%)
Dec 28, 2004 18.05 18.26 18.05 18.26 5,622,498 +0.11(+0.61%)
Dec 27, 2004 18.34 18.34 18.11 18.15 6,237,345 +0.02(+0.11%)
Dec 23, 2004 18.05 18.15 17.93 18.13 4,639,718 +0.08(+0.45%)
Dec 22, 2004 17.87 18.06 17.74 18.05 8,839,425 +0.18(+0.99%)
Dec 21, 2004 17.68 17.88 17.58 17.87 11,782,653 +0.19(+1.09%)
Dec 20, 2004 17.88 18.23 17.54 17.68 34,095,136 +0.49(+2.84%)
Dec 17, 2004 17.46 17.67 16.89 17.19 16,240,231 -0.30(-1.74%)
Dec 16, 2004 17.86 17.90 17.49 17.49 6,897,240 -0.32(-1.80%)
Dec 15, 2004 17.66 17.82 17.50 17.81 5,053,431 +0.12(+0.70%)
Dec 14, 2004 17.66 17.78 17.56 17.69 5,015,200 +0.08(+0.44%)
Dec 13, 2004 17.37 17.64 17.31 17.61 4,115,454 +0.37(+2.17%)
Dec 10, 2004 17.12 17.43 16.86 17.24 5,873,794 +0.21(+1.25%)
Dec 09, 2004 16.81 17.05 16.78 17.03 3,761,400 +0.10(+0.58%)
Dec 08, 2004 17.19 17.19 16.87 16.93 4,687,932 -0.14(-0.82%)
Dec 07, 2004 17.49 17.50 17.05 17.07 4,491,668 -0.37(-2.12%)
Dec 06, 2004 17.27 17.44 17.21 17.44 3,372,768 +0.17(+0.98%)
Dec 03, 2004 16.99 17.31 16.99 17.27 4,795,073 +0.31(+1.82%)
Dec 02, 2004 17.19 17.22 16.87 16.96 4,772,184 -0.23(-1.31%)
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.