Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 32.58 32.78 32.16 32.18 4,889,847 -0.39(-1.20%)
Sep 29, 2005 32.40 33.02 32.07 32.57 5,863,665 +0.18(+0.56%)
Sep 28, 2005 32.52 33.42 32.22 32.39 8,694,446 -0.13(-0.39%)
Sep 27, 2005 32.73 32.90 32.35 32.52 8,640,475 -0.16(-0.48%)
Sep 26, 2005 32.22 33.07 32.22 32.67 5,967,789 +0.52(+1.61%)
Sep 23, 2005 32.16 32.33 31.75 32.16 4,315,587 +0.22(+0.68%)
Sep 22, 2005 32.43 32.43 31.79 31.94 8,287,748 -0.58(-1.78%)
Sep 21, 2005 34.04 34.20 31.38 32.52 17,744,774 -1.48(-4.34%)
Sep 20, 2005 34.31 34.53 33.98 33.99 3,040,191 -0.16(-0.48%)
Sep 19, 2005 34.15 34.60 33.99 34.15 3,773,378 -0.12(-0.35%)
Sep 16, 2005 33.90 34.32 33.62 34.28 6,329,650 +0.57(+1.68%)
Sep 15, 2005 33.24 33.72 33.23 33.71 2,521,563 +0.59(+1.78%)
Sep 14, 2005 33.30 33.42 33.07 33.12 3,096,654 -0.16(-0.49%)
Sep 13, 2005 33.84 33.91 33.28 33.28 4,175,260 -0.45(-1.34%)
Sep 12, 2005 33.52 33.81 33.43 33.73 3,767,399 +0.22(+0.65%)
Sep 09, 2005 33.09 33.56 33.04 33.52 4,700,531 +0.42(+1.27%)
Sep 08, 2005 33.36 33.39 33.05 33.09 3,290,953 -0.13(-0.40%)
Sep 07, 2005 33.49 33.49 33.09 33.23 3,372,326 -0.27(-0.79%)
Sep 06, 2005 32.58 33.50 32.29 33.49 4,315,089 +0.99(+3.04%)
Sep 02, 2005 32.57 32.70 32.41 32.50 2,937,396 +0.02(+0.06%)
Sep 01, 2005 32.49 32.78 31.40 32.49 7,222,261 +0.04(+0.11%)
Aug 31, 2005 31.81 32.47 31.73 32.45 4,231,889 +0.64(+2.03%)
Aug 30, 2005 31.79 31.90 31.41 31.81 3,491,064 +0.02(+0.08%)
Aug 29, 2005 31.50 31.84 31.24 31.78 3,062,112 +0.29(+0.92%)
Aug 26, 2005 31.49 31.76 31.43 31.49 3,605,152 -0.02(-0.08%)
Aug 25, 2005 31.55 31.64 31.32 31.52 3,229,674 +0.25(+0.79%)
Aug 24, 2005 31.57 32.00 31.22 31.27 4,590,927 -0.30(-0.93%)
Aug 23, 2005 31.30 31.63 31.28 31.57 3,362,528 +0.20(+0.65%)
Aug 22, 2005 31.24 31.46 31.19 31.36 2,832,773 +0.26(+0.83%)
Aug 19, 2005 30.64 31.11 30.64 31.10 4,153,505 +0.46(+1.49%)
Aug 18, 2005 30.53 30.73 30.45 30.64 1,846,002 +0.01(+0.04%)
Aug 17, 2005 30.70 30.84 30.29 30.63 2,706,396 +0.04(+0.14%)
Aug 16, 2005 31.14 31.29 30.58 30.59 2,994,855 -0.55(-1.76%)
Aug 15, 2005 30.93 31.20 30.76 31.14 2,652,092 +0.12(+0.39%)
Aug 12, 2005 31.18 31.31 30.96 31.02 4,068,313 -0.16(-0.52%)
Aug 11, 2005 30.77 31.37 30.68 31.18 6,608,144 +0.17(+0.54%)
Aug 10, 2005 31.35 31.95 30.91 31.01 5,012,903 -0.07(-0.23%)
Aug 09, 2005 30.96 31.29 30.89 31.08 3,085,195 +0.29(+0.94%)
Aug 08, 2005 31.64 31.84 30.79 30.79 4,580,298 -0.69(-2.18%)
Aug 05, 2005 32.31 32.31 31.16 31.48 4,191,369 -1.02(-3.13%)
Aug 04, 2005 32.65 32.69 32.35 32.50 2,455,967 -0.22(-0.66%)
Aug 03, 2005 32.41 33.05 32.28 32.72 4,047,223 +0.30(+0.93%)
Aug 02, 2005 31.73 32.42 31.73 32.41 4,064,826 +0.82(+2.61%)
Aug 01, 2005 32.22 32.23 31.46 31.59 3,598,841 -0.64(-1.98%)
Jul 29, 2005 32.30 32.57 32.13 32.23 2,945,201 -0.07(-0.22%)
Jul 28, 2005 31.66 32.31 31.61 32.30 3,434,435 +0.76(+2.41%)
Jul 27, 2005 31.61 31.71 31.23 31.54 3,085,528 +0.05(+0.17%)
Jul 26, 2005 31.48 31.72 31.34 31.49 3,851,429 +0.01(+0.02%)
Jul 25, 2005 31.38 31.87 31.35 31.48 2,888,240 +0.25(+0.79%)
Jul 22, 2005 31.26 31.46 31.01 31.23 4,752,344 +0.13(+0.41%)
Jul 21, 2005 31.93 31.93 30.95 31.11 4,224,914 -0.82(-2.58%)
Jul 20, 2005 31.66 31.97 31.27 31.93 4,715,145 +0.21(+0.66%)
Jul 19, 2005 31.43 31.75 31.26 31.72 4,522,839 +0.43(+1.37%)
Jul 18, 2005 31.51 31.61 31.29 31.29 2,298,867 -0.17(-0.54%)
Jul 15, 2005 31.70 31.91 31.35 31.46 3,322,838 -0.18(-0.57%)
Jul 14, 2005 32.26 32.59 31.43 31.64 4,238,034 -0.58(-1.81%)
Jul 13, 2005 31.88 32.27 31.76 32.23 4,157,159 +0.35(+1.10%)
Jul 12, 2005 31.66 31.98 31.55 31.88 4,643,404 +0.48(+1.51%)
Jul 11, 2005 31.34 31.61 31.11 31.40 3,600,668 +0.33(+1.05%)
Jul 08, 2005 30.66 31.09 30.47 31.08 4,459,733 +0.37(+1.20%)
Jul 07, 2005 29.99 30.73 29.87 30.71 4,642,573 +0.41(+1.35%)
Jul 06, 2005 31.16 31.30 30.29 30.30 4,720,791 -0.86(-2.76%)
Jul 05, 2005 31.02 31.31 30.93 31.16 3,647,167 +0.01(+0.04%)
Jul 01, 2005 31.03 31.16 30.87 31.15 2,963,468 +0.24(+0.78%)
Jun 30, 2005 30.56 31.32 30.55 30.91 6,143,821 +0.43(+1.40%)
Jun 29, 2005 31.00 31.01 30.36 30.48 3,253,920 -0.44(-1.42%)
Jun 28, 2005 30.60 30.95 30.60 30.92 3,899,755 +0.36(+1.18%)
Jun 27, 2005 30.58 30.69 30.42 30.56 4,090,234 +0.04(+0.12%)
Jun 24, 2005 30.55 30.70 30.43 30.52 3,681,210 -0.02(-0.08%)
Jun 23, 2005 30.37 30.83 30.32 30.55 5,979,912 +0.26(+0.86%)
Jun 22, 2005 29.72 30.48 29.55 30.29 7,257,633 +0.81(+2.76%)
Jun 21, 2005 29.48 29.69 29.45 29.48 3,339,610 +0.06(+0.20%)
Jun 20, 2005 29.17 29.47 28.96 29.42 2,922,284 +0.10(+0.35%)
Jun 17, 2005 29.17 29.35 28.84 29.31 5,115,367 +0.52(+1.82%)
Jun 16, 2005 29.08 29.14 28.69 28.79 3,341,105 -0.44(-1.50%)
Jun 15, 2005 29.08 29.23 28.52 29.23 5,544,318 +0.09(+0.31%)
Jun 14, 2005 29.22 29.35 29.08 29.14 3,832,498 -0.02(-0.06%)
Jun 13, 2005 29.51 29.54 29.04 29.16 4,839,363 -0.35(-1.18%)
Jun 10, 2005 29.14 29.64 29.11 29.51 4,403,105 +0.49(+1.68%)
Jun 09, 2005 29.22 29.27 28.90 29.02 3,591,534 -0.19(-0.64%)
Jun 08, 2005 29.39 29.45 29.10 29.21 2,425,577 -0.04(-0.14%)
Jun 07, 2005 29.13 29.62 29.11 29.25 3,908,889 +0.27(+0.94%)
Jun 06, 2005 29.14 29.21 28.86 28.98 2,035,983 -0.20(-0.70%)
Jun 03, 2005 29.01 29.22 28.81 29.18 3,144,149 +0.17(+0.60%)
Jun 02, 2005 29.00 29.19 28.94 29.01 2,464,104 +0.04(+0.12%)
Jun 01, 2005 28.33 29.01 28.25 28.97 6,156,608 +0.76(+2.69%)
May 31, 2005 28.12 28.33 28.04 28.21 3,823,530 -0.05(-0.17%)
May 27, 2005 28.15 28.34 28.07 28.26 2,690,454 +0.07(+0.24%)
May 26, 2005 27.91 28.30 27.91 28.19 2,411,627 +0.09(+0.32%)
May 25, 2005 28.12 28.21 27.96 28.10 4,072,299 -0.01(-0.04%)
May 24, 2005 28.13 28.24 27.97 28.12 2,246,722 -0.07(-0.26%)
May 23, 2005 28.36 28.40 28.16 28.19 3,731,031 -0.02(-0.09%)
May 20, 2005 28.24 28.36 28.00 28.21 5,873,463 +0.17(+0.60%)
May 19, 2005 27.79 28.12 27.77 28.04 4,633,938 +0.38(+1.37%)
May 18, 2005 27.10 27.77 27.10 27.66 4,095,548 +0.45(+1.64%)
May 17, 2005 27.14 27.34 26.92 27.22 6,066,765 +0.09(+0.33%)
May 16, 2005 27.34 27.34 26.93 27.13 6,948,582 -0.12(-0.44%)
May 13, 2005 28.30 28.31 26.58 27.25 9,412,189 -1.05(-3.72%)
May 12, 2005 28.48 28.74 28.27 28.30 5,310,828 -0.48(-1.67%)
May 11, 2005 28.93 28.93 28.49 28.78 6,246,284 -0.39(-1.34%)
May 10, 2005 28.92 29.49 28.92 29.17 3,623,751 -0.02(-0.08%)
May 09, 2005 29.30 29.33 28.86 29.20 4,674,292 -0.14(-0.47%)
May 06, 2005 29.13 29.51 28.92 29.34 4,667,816 -0.15(-0.51%)
May 05, 2005 29.69 29.80 29.37 29.49 3,202,107 -0.25(-0.85%)
May 04, 2005 29.51 29.78 29.31 29.74 5,011,243 +0.25(+0.86%)
May 03, 2005 29.86 29.86 29.36 29.49 5,977,919 -0.37(-1.23%)
May 02, 2005 29.81 29.93 29.67 29.86 5,749,245 +0.05(+0.16%)
Apr 29, 2005 29.17 29.84 29.09 29.81 5,589,322 +0.63(+2.15%)
Apr 28, 2005 28.72 29.49 28.66 29.18 7,907,952 +0.46(+1.61%)
Apr 27, 2005 28.21 28.83 28.04 28.72 3,268,534 +0.42(+1.47%)
Apr 26, 2005 28.48 28.48 28.08 28.30 5,663,886 -0.30(-1.05%)
Apr 25, 2005 28.42 28.64 28.36 28.60 4,858,793 +0.33(+1.17%)
Apr 22, 2005 28.18 28.54 28.01 28.27 3,944,925 +0.09(+0.32%)
Apr 21, 2005 28.35 28.37 28.10 28.18 3,632,885 +0.10(+0.34%)
Apr 20, 2005 28.18 28.33 28.01 28.09 4,264,438 -0.19(-0.66%)
Apr 19, 2005 27.80 28.31 27.78 28.27 3,013,787 +0.47(+1.69%)
Apr 18, 2005 27.56 27.88 27.37 27.80 3,889,791 +0.24(+0.87%)
Apr 15, 2005 28.24 28.31 27.40 27.56 4,296,489 -0.67(-2.37%)
Apr 14, 2005 28.37 28.52 27.70 28.23 3,515,475 -0.14(-0.49%)
Apr 13, 2005 28.47 28.69 28.20 28.37 3,843,624 -0.17(-0.61%)
Apr 12, 2005 27.88 28.57 27.72 28.54 5,339,889 +0.62(+2.22%)
Apr 11, 2005 27.34 27.96 27.34 27.92 2,918,298 +0.58(+2.14%)
Apr 08, 2005 27.70 27.80 27.34 27.34 2,294,384 -0.39(-1.41%)
Apr 07, 2005 27.48 27.76 27.36 27.73 3,813,068 +0.30(+1.10%)
Apr 06, 2005 27.66 27.66 27.30 27.43 2,318,297 -0.16(-0.57%)
Apr 05, 2005 27.42 27.66 27.39 27.59 3,617,939 +0.15(+0.55%)
Apr 04, 2005 27.68 27.69 27.28 27.43 3,939,611 -0.20(-0.74%)
Apr 01, 2005 27.88 27.93 27.18 27.64 4,776,257 +0.01(+0.02%)
Mar 31, 2005 27.36 27.81 27.34 27.63 4,401,942 +0.46(+1.71%)
Mar 30, 2005 26.89 27.40 26.89 27.17 4,116,306 +0.36(+1.35%)
Mar 29, 2005 27.17 27.33 26.75 26.81 4,178,083 -0.45(-1.66%)
Mar 28, 2005 26.96 27.37 26.88 27.26 3,597,679 +0.31(+1.14%)
Mar 24, 2005 26.53 26.97 26.50 26.95 3,014,451 +0.49(+1.87%)
Mar 23, 2005 26.75 26.75 26.31 26.46 5,368,121 -0.29(-1.08%)
Mar 22, 2005 27.45 27.50 26.68 26.75 5,251,210 -0.70(-2.54%)
Mar 21, 2005 27.54 27.59 27.31 27.45 2,126,324 -0.07(-0.26%)
Mar 18, 2005 27.49 27.61 27.28 27.52 8,859,849 +0.01(+0.02%)
Mar 17, 2005 27.46 27.84 27.43 27.51 3,735,681 +0.07(+0.26%)
Mar 16, 2005 27.93 28.09 27.27 27.44 4,904,461 -0.45(-1.62%)
Mar 15, 2005 28.15 28.41 27.89 27.89 4,583,454 -0.21(-0.75%)
Mar 14, 2005 27.77 28.10 27.66 28.10 3,775,869 +0.34(+1.21%)
Mar 11, 2005 28.04 28.19 27.73 27.77 2,581,514 -0.27(-0.97%)
Mar 10, 2005 27.56 28.18 27.37 28.04 4,983,509 +0.48(+1.75%)
Mar 09, 2005 27.70 27.74 27.45 27.56 5,570,889 -0.43(-1.55%)
Mar 08, 2005 28.21 28.21 27.79 27.99 5,984,562 -0.22(-0.79%)
Mar 07, 2005 28.14 28.32 28.06 28.21 4,333,190 +0.15(+0.54%)
Mar 04, 2005 27.64 28.21 27.58 28.06 5,003,936 +0.66(+2.39%)
Mar 03, 2005 27.43 27.46 27.13 27.40 4,949,632 -0.02(-0.09%)
Mar 02, 2005 27.12 27.54 27.00 27.43 4,388,491 +0.31(+1.13%)
Mar 01, 2005 27.43 27.69 27.04 27.12 5,643,294 -0.19(-0.71%)
Feb 28, 2005 27.40 27.68 27.23 27.31 4,396,794 -0.08(-0.31%)
Feb 25, 2005 26.74 27.46 26.59 27.40 3,972,326 +0.65(+2.43%)
Feb 24, 2005 26.44 26.81 26.44 26.75 3,033,050 +0.32(+1.21%)
Feb 23, 2005 26.26 26.65 26.26 26.43 3,844,454 +0.24(+0.92%)
Feb 22, 2005 26.50 26.54 26.09 26.19 5,734,963 -0.57(-2.14%)
Feb 18, 2005 27.04 27.06 26.53 26.76 4,642,906 -0.30(-1.11%)
Feb 17, 2005 27.31 27.33 27.05 27.06 3,436,427 -0.28(-1.04%)
Feb 16, 2005 27.04 27.36 26.95 27.34 3,008,638 +0.30(+1.11%)
Feb 15, 2005 27.22 27.28 26.93 27.04 4,017,663 -0.27(-0.99%)
Feb 14, 2005 27.31 27.49 27.16 27.31 3,973,821 +0.06(+0.22%)
Feb 11, 2005 27.27 27.48 27.04 27.25 6,360,538 -0.26(-0.96%)
Feb 10, 2005 27.65 27.70 27.45 27.52 3,715,586 -0.13(-0.46%)
Feb 09, 2005 27.70 27.82 27.58 27.65 7,096,382 +0.04(+0.15%)
Feb 08, 2005 27.49 27.72 27.45 27.60 5,460,288 -0.04(-0.13%)
Feb 07, 2005 27.43 27.72 27.43 27.64 3,271,025 +0.09(+0.33%)
Feb 04, 2005 27.37 27.57 27.31 27.55 3,292,447 +0.27(+0.99%)
Feb 03, 2005 27.04 27.28 26.81 27.28 4,115,974 +0.14(+0.51%)
Feb 02, 2005 27.17 27.26 26.90 27.14 4,953,451 -0.11(-0.40%)
Feb 01, 2005 26.74 27.27 26.68 27.25 5,286,250 +0.60(+2.26%)
Jan 31, 2005 26.56 26.78 26.45 26.65 4,958,101 +0.09(+0.34%)
Jan 28, 2005 26.27 26.60 26.06 26.56 3,849,437 +0.20(+0.78%)
Jan 27, 2005 26.18 26.60 26.08 26.35 4,235,875 +0.10(+0.37%)
Jan 26, 2005 25.63 26.33 25.63 26.25 4,092,559 +0.65(+2.54%)
Jan 25, 2005 25.88 25.98 25.60 25.60 3,234,158 -0.20(-0.77%)
Jan 24, 2005 25.50 26.00 25.45 25.80 3,477,280 +0.31(+1.20%)
Jan 21, 2005 25.67 25.82 25.42 25.50 2,866,817 -0.17(-0.68%)
Jan 20, 2005 25.98 26.01 25.62 25.67 3,958,709 -0.31(-1.21%)
Jan 19, 2005 26.12 26.27 25.91 25.98 2,914,146 -0.13(-0.51%)
Jan 18, 2005 25.86 26.25 25.71 26.12 3,285,805 +0.20(+0.79%)
Jan 14, 2005 25.71 26.04 25.59 25.91 3,295,769 +0.06(+0.23%)
Jan 13, 2005 25.59 26.03 25.53 25.85 3,315,198 +0.28(+1.11%)
Jan 12, 2005 25.56 25.64 25.29 25.57 4,558,045 +0.17(+0.66%)
Jan 11, 2005 25.56 25.59 25.21 25.40 2,843,236 -0.14(-0.54%)
Jan 10, 2005 25.32 25.66 25.30 25.54 3,234,490 +0.23(+0.90%)
Jan 07, 2005 25.53 25.74 25.29 25.31 3,536,400 -0.26(-1.01%)
Jan 06, 2005 25.36 25.59 25.15 25.57 3,891,950 +0.10(+0.38%)
Jan 05, 2005 25.88 26.00 25.45 25.47 7,027,630 -0.39(-1.49%)
Jan 04, 2005 26.13 26.20 25.84 25.86 4,488,795 -0.17(-0.67%)
Jan 03, 2005 26.68 26.68 26.02 26.03 5,122,840 -0.51(-1.91%)
Dec 31, 2004 26.74 26.83 26.53 26.54 3,150,128 -0.19(-0.72%)
Dec 30, 2004 26.75 27.00 26.70 26.73 2,560,755 -0.19(-0.69%)
Dec 29, 2004 26.78 27.04 26.66 26.92 4,011,352 +0.14(+0.52%)
Dec 28, 2004 26.47 26.78 26.47 26.78 3,834,490 +0.16(+0.61%)
Dec 27, 2004 26.90 26.90 26.55 26.62 4,253,810 +0.03(+0.11%)
Dec 23, 2004 26.47 26.61 26.28 26.59 3,164,243 +0.12(+0.45%)
Dec 22, 2004 26.21 26.48 26.01 26.47 6,028,404 +0.26(+0.99%)
Dec 21, 2004 25.93 26.21 25.78 26.21 8,035,658 +0.28(+1.09%)
Dec 20, 2004 26.22 26.73 25.71 25.92 23,252,558 +0.72(+2.84%)
Dec 17, 2004 25.60 25.91 24.77 25.21 11,075,684 -0.45(-1.74%)
Dec 16, 2004 26.19 26.24 25.65 25.65 4,703,852 -0.47(-1.80%)
Dec 15, 2004 25.89 26.13 25.66 26.12 3,446,392 +0.18(+0.70%)
Dec 14, 2004 25.89 26.07 25.74 25.94 3,420,319 +0.11(+0.44%)
Dec 13, 2004 25.47 25.87 25.38 25.83 2,806,701 +0.55(+2.17%)
Dec 10, 2004 25.11 25.56 24.72 25.28 4,005,872 +0.31(+1.25%)
Dec 09, 2004 24.65 25.00 24.60 24.97 2,565,239 +0.14(+0.58%)
Dec 08, 2004 25.20 25.20 24.74 24.82 3,197,125 -0.20(-0.82%)
Dec 07, 2004 25.65 25.66 25.00 25.03 3,063,275 -0.54(-2.12%)
Dec 06, 2004 25.32 25.57 25.23 25.57 2,300,196 +0.25(+0.98%)
Dec 03, 2004 24.91 25.38 24.91 25.32 3,270,194 +0.45(+1.82%)
Dec 02, 2004 25.20 25.25 24.73 24.87 3,254,584 -0.33(-1.31%)
Dec 01, 2004 25.12 25.23 24.71 25.20 4,032,775 +0.08(+0.34%)
Nov 30, 2004 25.54 25.60 25.11 25.12 4,754,337 -0.46(-1.81%)
Nov 29, 2004 25.55 25.68 25.23 25.58 3,032,386 +0.06(+0.24%)
Nov 26, 2004 25.48 25.85 25.48 25.52 1,614,338 -0.02(-0.09%)
Nov 24, 2004 25.77 25.89 25.43 25.54 3,331,805 -0.13(-0.52%)
Nov 23, 2004 25.34 25.80 25.30 25.68 2,797,733 +0.34(+1.36%)
Nov 22, 2004 24.99 25.39 24.98 25.33 4,395,299 +0.00(+0.00%)
Nov 19, 2004 25.20 25.39 24.94 25.33 3,976,146 +0.24(+0.96%)
Nov 18, 2004 24.85 25.18 24.81 25.09 2,798,231 +0.34(+1.36%)
Nov 17, 2004 25.15 25.46 24.63 24.75 2,745,090 -0.25(-0.99%)
Nov 16, 2004 25.05 25.18 24.92 25.00 2,233,603 -0.04(-0.17%)
Nov 15, 2004 25.58 25.59 25.01 25.04 2,704,902 -0.50(-1.96%)
Nov 12, 2004 25.25 25.54 25.03 25.54 2,360,644 +0.40(+1.58%)
Nov 11, 2004 24.90 25.22 24.66 25.15 2,276,780 +0.40(+1.61%)
Nov 10, 2004 24.92 25.03 24.44 24.75 5,505,957 -0.17(-0.68%)
Nov 09, 2004 24.87 24.97 24.79 24.92 3,028,234 +0.11(+0.44%)
Nov 08, 2004 24.53 24.86 24.48 24.81 3,712,431 +0.35(+1.43%)
Nov 05, 2004 24.67 24.67 24.29 24.46 4,608,530 -0.21(-0.85%)
Nov 04, 2004 24.36 24.69 24.23 24.67 4,685,253 +0.49(+2.04%)
Nov 03, 2004 24.09 24.36 23.79 24.18 4,725,441 +0.66(+2.82%)
Nov 02, 2004 24.28 24.28 23.49 23.51 4,548,081 -0.67(-2.79%)
Nov 01, 2004 24.09 24.45 24.06 24.19 6,004,324 +0.33(+1.39%)
Oct 29, 2004 24.06 24.15 23.58 23.86 4,238,532 +0.11(+0.46%)
Oct 28, 2004 23.82 23.82 23.29 23.75 5,687,136 +0.08(+0.36%)
Oct 27, 2004 23.94 24.00 23.54 23.67 3,607,975 -0.31(-1.28%)
Oct 26, 2004 23.79 24.03 23.62 23.97 5,556,607 +0.28(+1.17%)
Oct 25, 2004 23.48 23.73 23.46 23.70 4,556,385 +0.41(+1.76%)
Oct 22, 2004 23.04 23.44 22.79 23.29 3,546,862 +0.39(+1.71%)
Oct 21, 2004 23.24 23.36 22.88 22.89 3,502,024 -0.02(-0.10%)
Oct 20, 2004 22.79 22.93 22.59 22.92 3,499,035 +0.23(+1.04%)
Oct 19, 2004 22.76 22.88 22.61 22.68 4,374,043 -0.04(-0.16%)
Oct 18, 2004 22.77 22.86 22.56 22.72 3,128,539 -0.10(-0.42%)
Oct 15, 2004 22.73 22.88 22.63 22.82 2,158,541 +0.22(+0.99%)
Oct 14, 2004 22.55 22.64 22.45 22.59 2,280,766 -0.04(-0.16%)
Oct 13, 2004 22.85 22.85 22.47 22.63 4,171,607 -0.16(-0.69%)
Oct 12, 2004 22.52 22.80 22.52 22.79 3,542,378 +0.02(+0.11%)
Oct 11, 2004 22.76 22.87 22.71 22.76 2,687,631 -0.02(-0.11%)
Oct 08, 2004 22.85 22.87 22.67 22.79 2,748,245 -0.03(-0.13%)
Oct 07, 2004 22.88 22.92 22.74 22.82 2,293,719 -0.07(-0.29%)
Oct 06, 2004 22.53 22.88 22.52 22.88 2,894,716 +0.43(+1.93%)
Oct 05, 2004 22.41 22.61 22.41 22.45 2,129,479 +0.07(+0.32%)
Oct 04, 2004 22.48 22.56 22.31 22.38 2,989,873 -0.08(-0.38%)
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.