Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 24.78 25.12 24.78 25.04 7,255,190 +0.35(+1.43%)
Aug 30, 2006 24.93 24.95 24.66 24.69 13,973,456 -0.07(-0.30%)
Aug 29, 2006 24.93 25.01 24.58 24.76 15,980,656 -0.20(-0.81%)
Aug 28, 2006 24.64 25.11 24.56 24.96 19,073,152 +0.37(+1.49%)
Aug 25, 2006 24.78 24.91 24.57 24.60 7,859,079 -0.25(-1.01%)
Aug 24, 2006 25.04 25.04 24.73 24.85 4,177,304 -0.06(-0.25%)
Aug 23, 2006 24.91 25.01 24.74 24.91 7,486,032 -0.05(-0.18%)
Aug 22, 2006 24.70 25.01 24.66 24.96 14,307,543 +0.32(+1.32%)
Aug 21, 2006 24.46 24.84 24.41 24.63 11,581,763 +0.05(+0.22%)
Aug 18, 2006 24.32 24.66 24.14 24.58 25,844,014 +0.44(+1.82%)
Aug 17, 2006 24.07 24.25 24.03 24.14 12,378,020 -0.09(-0.36%)
Aug 16, 2006 24.43 24.53 24.19 24.23 9,395,344 -0.20(-0.82%)
Aug 15, 2006 24.43 24.48 24.23 24.43 9,646,640 +0.24(+0.98%)
Aug 14, 2006 23.93 24.25 23.93 24.19 9,669,042 +0.41(+1.71%)
Aug 11, 2006 23.75 23.85 23.66 23.78 6,329,146 -0.11(-0.46%)
Aug 10, 2006 23.88 23.98 23.79 23.89 11,891,743 -0.02(-0.07%)
Aug 09, 2006 24.11 24.23 23.85 23.91 6,330,607 -0.02(-0.09%)
Aug 08, 2006 23.82 24.08 23.82 23.93 6,906,006 +0.10(+0.43%)
Aug 07, 2006 24.13 24.27 23.82 23.83 15,098,199 -0.29(-1.21%)
Aug 04, 2006 24.22 24.57 24.09 24.12 34,809,332 +0.04(+0.17%)
Aug 03, 2006 23.98 24.29 23.91 24.08 21,521,338 -0.07(-0.29%)
Aug 02, 2006 24.46 24.46 24.05 24.15 10,125,368 -0.05(-0.20%)
Aug 01, 2006 23.78 24.27 23.61 24.20 14,695,200 +0.42(+1.76%)
Jul 31, 2006 24.02 24.41 23.68 23.78 16,403,865 -0.18(-0.77%)
Jul 28, 2006 23.96 24.17 23.83 23.96 12,651,474 +0.07(+0.29%)
Jul 27, 2006 24.48 24.50 23.87 23.89 12,504,155 -0.57(-2.33%)
Jul 26, 2006 24.52 24.62 24.39 24.46 12,822,170 -0.05(-0.18%)
Jul 25, 2006 24.54 24.60 24.33 24.51 9,485,197 +0.05(+0.20%)
Jul 24, 2006 24.17 24.54 24.12 24.46 6,211,290 +0.29(+1.21%)
Jul 21, 2006 24.46 24.48 23.99 24.17 14,353,078 +0.03(+0.12%)
Jul 20, 2006 24.15 24.37 23.98 24.14 7,734,649 +0.07(+0.31%)
Jul 19, 2006 23.91 24.27 23.91 24.07 10,821,788 +0.16(+0.69%)
Jul 18, 2006 23.98 24.00 23.80 23.90 8,092,843 +0.01(+0.03%)
Jul 17, 2006 23.72 24.00 23.70 23.89 6,025,497 +0.20(+0.85%)
Jul 14, 2006 23.64 23.86 23.58 23.69 6,535,394 -0.00(-0.02%)
Jul 13, 2006 23.78 24.01 23.65 23.70 9,430,895 +0.00(+0.00%)
Jul 12, 2006 23.91 24.01 23.69 23.70 8,442,027 -0.18(-0.76%)
Jul 11, 2006 23.76 23.92 23.66 23.88 11,040,454 +0.25(+1.06%)
Jul 10, 2006 23.55 23.72 23.41 23.63 6,323,302 +0.23(+0.98%)
Jul 07, 2006 23.40 23.58 23.31 23.40 6,640,587 -0.01(-0.04%)
Jul 06, 2006 23.61 23.65 23.30 23.40 4,598,079 -0.23(-0.97%)
Jul 05, 2006 23.74 23.88 23.51 23.63 7,236,197 -0.16(-0.66%)
Jul 03, 2006 23.41 23.80 23.36 23.79 2,874,560 +0.45(+1.94%)
Jun 30, 2006 22.92 23.41 22.90 23.34 9,749,398 +0.16(+0.69%)
Jun 29, 2006 23.33 23.33 22.91 23.18 8,912,720 -0.03(-0.12%)
Jun 28, 2006 23.23 23.39 23.07 23.21 8,349,252 -0.02(-0.07%)
Jun 27, 2006 23.49 23.67 23.18 23.22 7,780,184 -0.18(-0.79%)
Jun 26, 2006 23.41 23.53 23.31 23.41 6,714,369 +0.03(+0.12%)
Jun 23, 2006 23.34 23.63 23.19 23.38 6,610,149 +0.04(+0.18%)
Jun 22, 2006 23.39 23.43 22.95 23.34 11,543,776 +0.04(+0.18%)
Jun 21, 2006 23.39 23.50 23.20 23.30 5,977,527 -0.09(-0.40%)
Jun 20, 2006 23.29 23.52 23.11 23.39 14,231,569 +0.11(+0.48%)
Jun 19, 2006 23.78 23.82 23.22 23.28 5,605,453 -0.49(-2.06%)
Jun 16, 2006 23.81 23.98 23.62 23.77 8,129,125 -0.04(-0.17%)
Jun 15, 2006 23.59 23.90 23.41 23.81 7,745,607 +0.30(+1.29%)
Jun 14, 2006 23.79 23.90 23.25 23.51 11,018,296 -0.44(-1.84%)
Jun 13, 2006 24.13 24.17 23.83 23.95 14,186,765 -0.10(-0.43%)
Jun 12, 2006 23.96 24.17 23.81 24.05 12,189,792 +0.30(+1.28%)
Jun 09, 2006 23.43 23.84 23.35 23.75 9,112,636 +0.30(+1.26%)
Jun 08, 2006 23.47 23.76 23.33 23.45 11,378,681 +0.06(+0.26%)
Jun 07, 2006 23.57 23.85 23.38 23.39 9,292,342 -0.14(-0.59%)
Jun 06, 2006 23.68 23.84 23.23 23.53 8,006,399 -0.15(-0.62%)
Jun 05, 2006 23.92 24.00 23.66 23.68 7,324,102 -0.25(-1.03%)
Jun 02, 2006 23.82 23.96 23.62 23.92 8,837,477 +0.16(+0.69%)
Jun 01, 2006 23.25 23.77 23.16 23.76 15,459,558 +0.51(+2.19%)
May 31, 2006 22.68 23.30 22.62 23.25 12,845,790 +0.57(+2.50%)
May 30, 2006 22.94 23.00 22.65 22.68 4,987,441 -0.34(-1.46%)
May 26, 2006 22.69 23.03 22.53 23.02 6,274,358 +0.49(+2.17%)
May 25, 2006 22.57 22.61 22.40 22.53 8,456,394 +0.01(+0.05%)
May 24, 2006 22.40 22.54 22.05 22.52 9,769,122 +0.06(+0.26%)
May 23, 2006 22.89 23.00 22.44 22.46 6,640,587 -0.27(-1.19%)
May 22, 2006 22.69 22.92 22.54 22.73 9,056,874 -0.01(-0.04%)
May 19, 2006 22.65 22.98 22.52 22.74 9,645,422 +0.18(+0.80%)
May 18, 2006 22.28 22.69 22.24 22.56 11,464,638 +0.23(+1.05%)
May 17, 2006 22.59 22.77 22.25 22.32 8,365,810 -0.48(-2.09%)
May 16, 2006 22.99 23.04 22.71 22.80 7,457,055 -0.09(-0.38%)
May 15, 2006 22.57 23.15 22.57 22.89 15,554,525 +0.31(+1.38%)
May 12, 2006 22.38 22.57 22.13 22.57 10,551,986 +0.08(+0.35%)
May 11, 2006 22.71 22.71 22.30 22.50 11,126,655 -0.22(-0.98%)
May 10, 2006 22.75 22.85 22.56 22.72 14,417,119 -0.03(-0.14%)
May 09, 2006 22.86 22.86 22.67 22.75 7,825,963 -0.11(-0.47%)
May 08, 2006 23.08 23.13 22.62 22.86 9,231,709 -0.40(-1.71%)
May 05, 2006 23.08 23.31 23.06 23.26 9,482,518 +0.32(+1.41%)
May 04, 2006 22.71 23.02 22.68 22.93 9,383,656 +0.22(+0.98%)
May 03, 2006 22.59 22.75 22.49 22.71 11,048,490 +0.16(+0.73%)
May 02, 2006 22.38 22.57 22.32 22.55 11,167,320 +0.45(+2.04%)
May 01, 2006 22.11 22.28 21.93 22.09 9,937,870 -0.08(-0.37%)
Apr 28, 2006 22.24 22.31 21.99 22.18 7,623,124 -0.07(-0.30%)
Apr 27, 2006 21.94 22.44 21.69 22.24 12,106,757 +0.31(+1.40%)
Apr 26, 2006 22.28 22.36 21.83 21.93 15,384,316 -0.56(-2.50%)
Apr 25, 2006 22.85 22.85 22.42 22.50 7,921,903 -0.36(-1.56%)
Apr 24, 2006 21.84 22.98 21.76 22.85 12,140,847 +0.91(+4.16%)
Apr 21, 2006 22.16 22.17 21.82 21.94 5,803,178 -0.09(-0.43%)
Apr 20, 2006 21.81 22.17 21.77 22.04 7,267,609 +0.22(+1.00%)
Apr 19, 2006 21.75 21.96 21.67 21.82 5,967,056 -0.01(-0.04%)
Apr 18, 2006 21.22 21.86 21.16 21.83 8,302,986 +0.61(+2.86%)
Apr 17, 2006 21.13 21.24 21.07 21.22 4,784,846 -0.02(-0.12%)
Apr 13, 2006 21.26 21.35 21.00 21.24 7,452,185 -0.01(-0.06%)
Apr 12, 2006 21.19 21.29 21.00 21.26 6,858,036 +0.09(+0.43%)
Apr 11, 2006 21.54 21.56 21.10 21.17 4,802,622 -0.27(-1.25%)
Apr 10, 2006 21.30 21.59 21.30 21.43 4,829,651 +0.10(+0.46%)
Apr 07, 2006 21.89 21.98 21.31 21.33 7,540,820 -0.56(-2.57%)
Apr 06, 2006 22.34 22.36 21.77 21.90 5,800,987 -0.39(-1.77%)
Apr 05, 2006 21.96 22.34 21.79 22.29 6,921,834 +0.33(+1.51%)
Apr 04, 2006 21.71 22.01 21.56 21.96 7,303,648 +0.30(+1.38%)
Apr 03, 2006 21.72 22.04 21.61 21.66 7,422,477 -0.07(-0.30%)
Mar 31, 2006 22.20 22.20 21.68 21.72 8,832,120 -0.12(-0.55%)
Mar 30, 2006 22.09 22.19 21.68 21.84 8,441,540 -0.40(-1.81%)
Mar 29, 2006 22.09 22.30 22.01 22.25 4,981,353 +0.21(+0.97%)
Mar 28, 2006 22.17 22.34 21.89 22.03 6,863,880 -0.13(-0.59%)
Mar 27, 2006 22.51 22.52 22.16 22.16 4,023,410 -0.34(-1.50%)
Mar 24, 2006 22.57 22.76 22.46 22.50 3,651,336 -0.11(-0.47%)
Mar 23, 2006 22.85 22.85 22.54 22.61 6,063,240 -0.12(-0.52%)
Mar 22, 2006 21.99 22.79 21.99 22.73 4,737,606 +0.29(+1.30%)
Mar 21, 2006 22.70 22.76 22.32 22.43 4,985,736 -0.34(-1.48%)
Mar 20, 2006 23.02 23.13 22.74 22.77 4,395,484 -0.18(-0.81%)
Mar 17, 2006 23.22 23.24 22.92 22.96 6,029,393 -0.19(-0.83%)
Mar 16, 2006 23.00 23.35 23.00 23.15 4,601,488 +0.12(+0.52%)
Mar 15, 2006 23.06 23.09 22.78 23.03 4,344,591 -0.05(-0.21%)
Mar 14, 2006 22.79 23.14 22.69 23.08 4,454,655 +0.32(+1.41%)
Mar 13, 2006 22.79 22.84 22.64 22.76 3,533,481 -0.02(-0.11%)
Mar 10, 2006 22.50 22.98 22.46 22.78 6,513,965 +0.33(+1.46%)
Mar 09, 2006 22.66 22.78 22.40 22.46 3,527,393 -0.18(-0.80%)
Mar 08, 2006 22.61 22.79 22.06 22.64 7,444,149 +0.09(+0.38%)
Mar 07, 2006 22.61 22.61 22.31 22.55 8,412,563 +0.02(+0.07%)
Mar 06, 2006 23.31 23.37 22.51 22.53 5,655,128 -0.88(-3.77%)
Mar 03, 2006 23.21 23.58 23.10 23.42 6,713,395 +0.21(+0.88%)
Mar 02, 2006 22.98 23.27 22.78 23.21 5,177,617 +0.03(+0.12%)
Mar 01, 2006 23.39 23.40 23.06 23.18 7,831,807 -0.27(-1.16%)
Feb 28, 2006 23.84 23.78 23.22 23.45 10,728,770 -0.39(-1.64%)
Feb 27, 2006 23.54 23.96 23.52 23.84 5,550,178 +0.39(+1.66%)
Feb 24, 2006 23.48 23.56 23.39 23.45 4,370,403 -0.05(-0.21%)
Feb 23, 2006 23.45 23.66 23.29 23.50 6,089,782 +0.05(+0.23%)
Feb 22, 2006 23.47 23.53 23.32 23.45 5,110,167 +0.18(+0.79%)
Feb 21, 2006 22.99 23.36 22.93 23.26 7,568,823 +0.29(+1.25%)
Feb 17, 2006 22.69 22.98 22.60 22.98 8,694,784 +0.19(+0.85%)
Feb 16, 2006 22.96 23.01 22.63 22.78 7,330,920 -0.22(-0.96%)
Feb 15, 2006 22.96 23.27 22.79 23.01 5,074,128 +0.00(+0.02%)
Feb 14, 2006 22.79 23.03 22.35 23.00 7,632,621 +0.17(+0.76%)
Feb 13, 2006 23.04 23.12 22.81 22.83 7,861,514 -0.35(-1.52%)
Feb 10, 2006 22.96 23.38 22.84 23.18 10,485,023 +0.39(+1.69%)
Feb 09, 2006 22.46 22.99 22.38 22.80 8,438,618 +0.30(+1.31%)
Feb 08, 2006 22.70 22.74 22.42 22.50 5,046,369 -0.25(-1.12%)
Feb 07, 2006 22.89 22.94 22.60 22.76 5,578,424 -0.26(-1.14%)
Feb 06, 2006 22.83 23.14 22.83 23.02 6,044,734 +0.03(+0.14%)
Feb 03, 2006 23.06 23.16 22.63 22.99 7,745,607 -0.07(-0.32%)
Feb 02, 2006 23.52 23.58 22.93 23.06 6,300,900 -0.44(-1.87%)
Feb 01, 2006 23.37 23.59 23.22 23.50 5,392,388 -0.08(-0.35%)
Jan 31, 2006 23.30 23.69 23.19 23.58 10,936,965 +0.29(+1.23%)
Jan 30, 2006 23.66 23.60 23.19 23.29 7,346,991 -0.37(-1.54%)
Jan 27, 2006 23.52 24.14 23.50 23.66 9,858,488 +0.14(+0.59%)
Jan 26, 2006 23.76 24.00 23.37 23.52 8,730,336 -0.23(-0.99%)
Jan 25, 2006 23.88 24.60 23.72 23.75 10,555,639 -0.42(-1.73%)
Jan 24, 2006 23.98 24.17 23.70 24.17 9,302,082 +0.13(+0.53%)
Jan 23, 2006 23.90 24.10 23.81 24.04 7,276,375 +0.23(+0.97%)
Jan 20, 2006 23.77 24.05 23.60 23.81 9,447,941 +0.08(+0.33%)
Jan 19, 2006 23.62 23.74 23.50 23.74 5,112,115 +0.09(+0.38%)
Jan 18, 2006 23.40 23.77 23.35 23.65 10,873,411 +0.25(+1.05%)
Jan 17, 2006 22.77 23.42 22.74 23.40 6,271,679 +0.44(+1.90%)
Jan 13, 2006 22.60 23.09 22.57 22.96 7,497,476 +0.51(+2.29%)
Jan 12, 2006 22.45 22.53 22.30 22.45 7,695,445 +0.00(+0.02%)
Jan 11, 2006 22.46 22.60 22.31 22.45 8,687,966 -0.12(-0.53%)
Jan 10, 2006 22.96 22.96 22.33 22.57 6,739,450 -0.16(-0.69%)
Jan 09, 2006 22.72 22.77 22.49 22.72 6,953,246 -0.06(-0.25%)
Jan 06, 2006 22.44 22.78 22.33 22.78 4,430,792 +0.44(+1.99%)
Jan 05, 2006 22.44 22.53 22.26 22.34 5,105,540 -0.09(-0.42%)
Jan 04, 2006 22.53 22.53 22.02 22.43 6,337,912 +0.00(+0.00%)
Jan 03, 2006 22.02 22.46 21.74 22.43 6,364,211 +0.61(+2.79%)
Dec 30, 2005 21.88 21.91 21.69 21.82 4,250,599 -0.08(-0.37%)
Dec 29, 2005 22.20 22.34 21.91 21.91 4,709,116 -0.29(-1.31%)
Dec 28, 2005 22.20 22.26 22.05 22.20 4,150,275 +0.04(+0.19%)
Dec 27, 2005 22.44 22.45 22.01 22.16 6,540,751 -0.32(-1.44%)
Dec 23, 2005 22.35 22.52 22.29 22.48 6,644,727 +0.21(+0.96%)
Dec 22, 2005 22.04 22.27 21.95 22.27 5,794,412 +0.33(+1.50%)
Dec 21, 2005 22.48 22.53 21.93 21.94 5,105,053 -0.28(-1.27%)
Dec 20, 2005 21.91 22.26 21.89 22.22 6,866,071 +0.23(+1.05%)
Dec 19, 2005 22.36 22.43 21.96 21.99 6,797,890 -0.43(-1.91%)
Dec 16, 2005 22.59 23.00 22.38 22.42 8,880,090 -0.17(-0.75%)
Dec 15, 2005 22.41 22.88 22.47 22.59 7,713,708 +0.18(+0.81%)
Dec 14, 2005 22.41 22.54 22.19 22.41 6,787,907 +0.00(+0.00%)
Dec 13, 2005 22.05 22.41 22.03 22.41 6,595,539 +0.39(+1.79%)
Dec 12, 2005 22.41 22.52 21.95 22.01 8,097,469 -0.31(-1.38%)
Dec 09, 2005 22.19 22.42 22.10 22.32 7,325,319 +0.13(+0.59%)
Dec 08, 2005 21.86 22.27 21.79 22.19 7,747,555 +0.38(+1.75%)
Dec 07, 2005 21.95 22.20 21.68 21.81 5,336,138 -0.14(-0.64%)
Dec 06, 2005 21.89 22.16 21.80 21.95 7,759,243 +0.02(+0.09%)
Dec 05, 2005 21.52 21.94 21.35 21.93 8,179,287 +0.41(+1.91%)
Dec 02, 2005 21.61 21.66 21.44 21.52 6,108,288 -0.09(-0.44%)
Dec 01, 2005 21.47 21.74 21.36 21.61 6,861,932 +0.24(+1.11%)
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%)
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.