Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 12.41 12.58 12.36 12.40 144,935,904 -0.06(-0.50%)
Apr 27, 2006 12.04 12.54 11.92 12.47 216,674,768 +0.37(+3.03%)
Apr 26, 2006 11.89 12.16 11.87 12.10 137,498,384 +0.21(+1.78%)
Apr 25, 2006 11.76 11.92 11.64 11.89 145,411,120 +0.15(+1.27%)
Apr 24, 2006 11.49 11.95 11.73 11.74 108,884,344 -0.09(-0.79%)
Apr 21, 2006 12.14 12.42 11.81 11.83 148,485,024 -0.24(-2.01%)
Apr 20, 2006 12.27 12.38 12.04 12.08 204,768,112 -0.07(-0.56%)
Apr 19, 2006 11.99 12.17 11.92 12.14 167,220,256 +0.11(+0.88%)
Apr 18, 2006 11.96 12.09 11.55 12.04 125,780,352 +0.12(+1.04%)
Apr 17, 2006 12.05 12.42 11.79 11.91 122,858,824 -0.16(-1.34%)
Apr 13, 2006 11.91 12.16 11.90 12.08 124,656,176 +0.20(+1.73%)
Apr 12, 2006 11.89 11.96 11.86 11.87 71,015,208 -0.02(-0.21%)
Apr 11, 2006 12.06 12.08 11.87 11.89 96,937,992 -0.12(-1.03%)
Apr 10, 2006 11.98 12.09 11.95 12.02 84,037,744 +0.07(+0.62%)
Apr 07, 2006 12.08 12.14 11.94 11.94 87,839,360 -0.09(-0.72%)
Apr 06, 2006 12.10 12.17 12.00 12.03 83,293,592 -0.06(-0.51%)
Apr 05, 2006 12.01 12.12 11.97 12.09 119,708,040 +0.11(+0.93%)
Apr 04, 2006 12.09 12.11 11.95 11.98 108,101,632 -0.03(-0.26%)
Apr 03, 2006 12.22 12.23 12.01 12.01 116,078,288 -0.07(-0.57%)
Mar 31, 2006 12.28 12.34 12.01 12.08 139,972,048 -0.15(-1.22%)
Mar 30, 2006 12.35 12.44 12.20 12.23 113,794,928 -0.07(-0.61%)
Mar 29, 2006 12.17 12.39 12.11 12.30 127,229,184 +0.15(+1.23%)
Mar 28, 2006 12.26 12.33 12.14 12.16 117,089,680 -0.11(-0.86%)
Mar 27, 2006 12.18 12.37 12.18 12.26 97,110,360 +0.09(+0.77%)
Mar 24, 2006 12.26 12.30 11.99 12.17 97,354,488 -0.06(-0.51%)
Mar 23, 2006 12.40 12.52 12.22 12.23 135,915,024 -0.17(-1.40%)
Mar 22, 2006 12.21 12.44 12.17 12.40 136,840,064 +0.12(+1.01%)
Mar 21, 2006 12.29 12.62 12.17 12.28 200,161,344 +0.10(+0.82%)
Mar 20, 2006 12.08 12.39 12.08 12.18 94,476,888 +0.05(+0.41%)
Mar 17, 2006 12.26 12.27 12.04 12.13 178,521,008 -0.07(-0.56%)
Mar 16, 2006 12.45 12.47 12.19 12.20 106,407,400 -0.17(-1.36%)
Mar 15, 2006 12.29 12.40 12.25 12.37 112,420,312 +0.10(+0.81%)
Mar 14, 2006 12.25 12.35 12.19 12.27 111,745,944 +0.02(+0.15%)
Mar 13, 2006 12.39 12.73 12.22 12.25 129,714,088 -0.07(-0.60%)
Mar 10, 2006 12.31 12.43 12.28 12.32 99,072,544 +0.06(+0.51%)
Mar 09, 2006 12.45 12.52 12.25 12.26 112,346,240 -0.16(-1.30%)
Mar 08, 2006 12.42 12.53 12.30 12.42 133,453,776 -0.03(-0.25%)
Mar 07, 2006 12.51 12.54 12.31 12.45 146,111,632 -0.12(-0.99%)
Mar 06, 2006 12.68 12.76 12.56 12.58 117,790,576 -0.04(-0.30%)
Mar 03, 2006 12.40 12.71 12.33 12.62 326,682,624 -0.11(-0.83%)
Mar 02, 2006 12.84 12.94 12.65 12.72 138,917,872 -0.19(-1.49%)
Mar 01, 2006 12.87 13.04 12.83 12.91 130,098,720 +0.12(+0.97%)
Feb 28, 2006 12.74 13.04 12.73 12.79 150,200,544 +0.05(+0.39%)
Feb 27, 2006 12.71 12.91 12.68 12.74 140,442,112 +0.10(+0.79%)
Feb 24, 2006 12.53 12.75 12.50 12.64 117,838,056 +0.04(+0.35%)
Feb 23, 2006 12.53 12.72 12.34 12.60 137,399,424 +0.09(+0.70%)
Feb 22, 2006 12.68 12.70 12.35 12.51 223,201,456 -0.29(-2.29%)
Feb 21, 2006 12.83 12.88 12.73 12.80 108,294,088 +0.01(+0.05%)
Feb 17, 2006 13.04 13.06 12.76 12.80 187,867,648 -0.46(-3.47%)
Feb 16, 2006 13.26 13.32 13.15 13.25 114,330,040 +0.00(+0.00%)
Feb 15, 2006 13.25 13.33 13.17 13.25 108,226,000 -0.01(-0.09%)
Feb 14, 2006 13.15 13.33 13.12 13.27 96,851,912 +0.15(+1.14%)
Feb 13, 2006 13.15 13.31 13.08 13.12 106,133,240 -0.10(-0.75%)
Feb 10, 2006 13.05 13.25 12.92 13.22 133,728,920 +0.18(+1.38%)
Feb 09, 2006 12.89 13.19 12.86 13.04 131,766,656 +0.20(+1.60%)
Feb 08, 2006 12.90 12.94 12.75 12.83 125,004,432 +0.00(+0.00%)
Feb 07, 2006 12.80 13.00 12.74 12.83 153,517,264 +0.04(+0.29%)
Feb 06, 2006 12.94 12.94 12.73 12.80 107,695,208 -0.08(-0.63%)
Feb 03, 2006 13.12 13.14 12.87 12.88 163,348,304 -0.29(-2.17%)
Feb 02, 2006 13.38 13.46 13.15 13.16 140,899,216 -0.22(-1.62%)
Feb 01, 2006 13.19 13.40 13.18 13.38 115,428,640 +0.18(+1.39%)
Jan 31, 2006 13.47 13.48 13.19 13.20 127,795,488 -0.25(-1.83%)
Jan 30, 2006 13.55 13.61 13.40 13.44 97,325,648 -0.01(-0.09%)
Jan 27, 2006 13.34 13.60 13.38 13.45 121,111,000 +0.11(+0.84%)
Jan 26, 2006 13.29 13.50 13.21 13.34 164,268,640 +0.17(+1.32%)
Jan 25, 2006 13.29 13.30 13.10 13.17 177,689,648 -0.04(-0.33%)
Jan 24, 2006 13.37 13.40 13.19 13.21 172,758,304 -0.04(-0.33%)
Jan 23, 2006 13.61 13.61 13.10 13.25 249,842,560 -0.25(-1.88%)
Jan 20, 2006 13.91 13.95 13.50 13.51 250,453,312 -0.40(-2.86%)
Jan 19, 2006 14.15 14.20 13.90 13.91 316,283,584 -0.12(-0.88%)
Jan 18, 2006 14.19 14.32 13.88 14.03 454,364,096 -1.81(-11.45%)
Jan 17, 2006 15.89 15.99 15.72 15.84 142,364,656 -0.17(-1.05%)
Jan 13, 2006 16.12 16.25 15.86 16.01 74,594,120 -0.11(-0.69%)
Jan 12, 2006 16.17 16.46 16.06 16.12 87,023,816 -0.11(-0.65%)
Jan 11, 2006 16.22 16.35 16.08 16.23 85,376,064 +0.01(+0.08%)
Jan 10, 2006 16.32 16.40 16.09 16.22 75,759,592 -0.22(-1.32%)
Jan 09, 2006 16.38 16.46 16.20 16.43 63,563,320 +0.10(+0.61%)
Jan 06, 2006 16.44 16.53 16.27 16.33 73,617,000 +0.02(+0.15%)
Jan 05, 2006 16.10 16.43 16.09 16.31 88,413,888 +0.22(+1.39%)
Jan 04, 2006 15.89 16.10 15.89 16.09 74,400,376 +0.21(+1.33%)
Jan 03, 2006 15.64 15.92 15.46 15.87 90,848,824 +0.38(+2.44%)
Dec 30, 2005 15.53 15.61 15.44 15.50 51,032,128 -0.07(-0.44%)
Dec 29, 2005 15.79 15.86 15.53 15.56 43,094,748 -0.23(-1.45%)
Dec 28, 2005 15.84 15.92 15.74 15.79 43,274,964 -0.01(-0.08%)
Dec 27, 2005 16.16 16.20 15.79 15.81 46,666,096 -0.32(-1.96%)
Dec 23, 2005 16.14 16.23 16.07 16.12 26,765,702 +0.00(+0.00%)
Dec 22, 2005 16.07 16.19 16.01 16.12 42,607,976 +0.06(+0.35%)
Dec 21, 2005 16.05 16.26 15.89 16.07 55,179,104 +0.04(+0.27%)
Dec 20, 2005 16.02 16.20 15.94 16.02 73,890,544 +0.02(+0.12%)
Dec 19, 2005 16.38 16.42 16.00 16.00 72,902,296 -0.37(-2.27%)
Dec 16, 2005 16.50 16.56 16.38 16.38 115,651,416 -0.12(-0.75%)
Dec 15, 2005 16.53 16.70 16.46 16.50 112,264,184 -0.03(-0.19%)
Dec 14, 2005 16.59 16.67 16.45 16.53 173,368,896 -0.06(-0.34%)
Dec 13, 2005 16.36 16.69 16.33 16.59 74,860,768 +0.06(+0.38%)
Dec 12, 2005 16.19 16.65 16.22 16.53 121,819,304 +0.34(+2.07%)
Dec 09, 2005 15.69 16.22 15.63 16.19 129,035,056 +0.24(+1.48%)
Dec 08, 2005 16.34 16.34 15.73 15.96 168,366,096 -0.28(-1.72%)
Dec 07, 2005 16.56 16.57 16.16 16.23 105,189,568 -0.32(-1.95%)
Dec 06, 2005 16.79 16.84 16.53 16.56 81,974,872 -0.14(-0.86%)
Dec 05, 2005 16.94 16.94 16.63 16.70 76,911,520 -0.33(-1.93%)
Dec 02, 2005 16.84 17.07 16.83 17.03 83,301,760 +0.16(+0.92%)
Dec 01, 2005 16.73 16.94 16.63 16.87 80,262,904 +0.31(+1.87%)
Nov 30, 2005 16.60 16.68 16.53 16.56 80,680,440 -0.06(-0.37%)
Nov 29, 2005 16.74 16.84 16.59 16.63 89,942,816 -0.05(-0.30%)
Nov 28, 2005 16.73 16.82 16.60 16.68 126,789,952 +0.03(+0.19%)
Nov 25, 2005 16.50 16.86 16.48 16.64 73,537,168 +0.11(+0.64%)
Nov 23, 2005 16.22 16.71 16.19 16.54 129,959,976 +0.30(+1.83%)
Nov 22, 2005 15.58 16.30 15.56 16.24 138,615,744 +0.56(+3.60%)
Nov 21, 2005 15.73 15.83 15.56 15.68 55,635,032 -0.03(-0.20%)
Nov 18, 2005 15.78 15.78 15.21 15.71 62,688,692 +0.12(+0.76%)
Nov 17, 2005 15.61 15.68 15.46 15.59 63,453,524 +0.15(+0.97%)
Nov 16, 2005 15.58 15.61 15.28 15.44 79,629,552 -0.13(-0.84%)
Nov 15, 2005 15.63 15.74 15.55 15.57 60,468,292 -0.18(-1.14%)
Nov 14, 2005 15.64 15.78 15.63 15.75 49,811,520 +0.15(+0.96%)
Nov 11, 2005 15.76 15.80 15.56 15.60 64,931,492 -0.07(-0.44%)
Nov 10, 2005 15.65 15.72 15.47 15.67 132,418,224 +0.27(+1.77%)
Nov 09, 2005 15.21 15.43 15.19 15.40 61,647,872 +0.16(+1.02%)
Nov 08, 2005 15.14 15.31 15.03 15.24 64,372,412 +0.03(+0.20%)
Nov 07, 2005 14.95 15.24 14.87 15.21 80,493,776 +0.32(+2.13%)
Nov 04, 2005 14.89 14.91 14.69 14.89 59,689,640 +0.06(+0.42%)
Nov 03, 2005 14.61 14.89 14.61 14.83 102,994,160 +0.32(+2.22%)
Nov 02, 2005 14.12 14.53 14.09 14.51 102,850,984 +0.45(+3.18%)
Nov 01, 2005 14.39 14.45 13.99 14.06 136,990,720 -0.53(-3.62%)
Oct 31, 2005 14.55 14.71 14.54 14.59 94,611,104 +0.11(+0.73%)
Oct 28, 2005 14.27 14.51 14.14 14.48 90,308,344 +0.30(+2.15%)
Oct 27, 2005 14.30 14.40 14.17 14.18 67,375,048 -0.14(-1.00%)
Oct 26, 2005 14.32 14.47 14.27 14.32 83,183,960 -0.02(-0.17%)
Oct 25, 2005 14.24 14.47 14.17 14.35 88,071,280 +0.01(+0.04%)
Oct 24, 2005 14.44 14.48 14.22 14.34 85,973,776 -0.03(-0.22%)
Oct 21, 2005 14.81 14.81 14.36 14.37 101,972,320 -0.29(-1.99%)
Oct 20, 2005 14.64 14.76 14.56 14.66 100,654,736 -0.04(-0.30%)
Oct 19, 2005 14.27 14.72 14.12 14.71 147,282,176 -0.02(-0.13%)
Oct 18, 2005 14.65 14.89 14.58 14.73 127,476,256 +0.16(+1.11%)
Oct 17, 2005 14.40 14.58 14.35 14.56 72,964,264 +0.14(+0.99%)
Oct 14, 2005 14.42 14.46 14.28 14.42 71,267,808 +0.02(+0.13%)
Oct 13, 2005 14.48 14.57 14.22 14.40 109,628,592 -0.02(-0.17%)
Oct 12, 2005 14.32 14.46 14.15 14.43 124,227,016 -0.11(-0.77%)
Oct 11, 2005 14.60 14.64 14.46 14.54 67,105,296 +0.00(+0.00%)
Oct 10, 2005 14.81 14.83 14.48 14.54 62,014,016 -0.25(-1.68%)
Oct 07, 2005 14.80 14.88 14.74 14.79 49,533,192 +0.04(+0.25%)
Oct 06, 2005 14.97 15.05 14.59 14.75 98,887,560 -0.19(-1.29%)
Oct 05, 2005 15.24 15.27 14.94 14.94 63,237,972 -0.27(-1.75%)
Oct 04, 2005 15.30 15.47 15.15 15.21 76,897,456 -0.06(-0.41%)
Oct 03, 2005 15.36 15.50 15.26 15.27 79,205,368 -0.03(-0.20%)
Sep 30, 2005 15.19 15.32 15.17 15.30 60,452,752 +0.11(+0.69%)
Sep 29, 2005 14.89 15.22 14.85 15.20 90,043,768 +0.33(+2.21%)
Sep 28, 2005 14.87 15.01 14.82 14.87 110,688,008 +0.07(+0.50%)
Sep 27, 2005 15.05 15.16 14.78 14.79 92,304,600 -0.24(-1.61%)
Sep 26, 2005 15.19 15.21 15.00 15.04 84,073,280 -0.10(-0.66%)
Sep 23, 2005 15.14 15.25 15.12 15.14 66,665,120 -0.11(-0.73%)
Sep 22, 2005 15.25 15.36 15.09 15.25 68,256,904 +0.04(+0.25%)
Sep 21, 2005 15.41 15.42 15.20 15.21 78,796,416 +0.01(+0.08%)
Sep 20, 2005 15.37 15.55 15.19 15.20 68,378,200 -0.12(-0.81%)
Sep 19, 2005 15.40 15.44 15.18 15.32 60,973,852 -0.08(-0.52%)
Sep 16, 2005 15.45 15.47 15.32 15.40 116,559,984 +0.16(+1.06%)
Sep 15, 2005 15.28 15.34 15.10 15.24 83,109,128 +0.04(+0.25%)
Sep 14, 2005 15.46 15.55 15.17 15.20 95,526,368 -0.25(-1.65%)
Sep 13, 2005 15.43 15.63 15.43 15.46 92,115,624 -0.06(-0.36%)
Sep 12, 2005 15.72 15.72 15.46 15.51 81,280,856 -0.16(-1.03%)
Sep 09, 2005 16.05 16.06 15.64 15.68 160,561,696 -0.52(-3.22%)
Sep 08, 2005 15.94 16.22 15.91 16.20 88,985,720 +0.27(+1.68%)
Sep 07, 2005 15.91 15.99 15.81 15.93 57,668,928 -0.02(-0.16%)
Sep 06, 2005 15.82 15.98 15.79 15.96 59,234,168 +0.26(+1.66%)
Sep 02, 2005 15.76 15.78 15.64 15.69 53,573,676 +0.01(+0.08%)
Sep 01, 2005 15.88 15.91 15.67 15.68 79,670,392 -0.29(-1.79%)
Aug 31, 2005 15.91 16.00 15.81 15.97 66,809,912 +0.09(+0.59%)
Aug 30, 2005 15.92 15.96 15.76 15.87 66,870,632 -0.10(-0.62%)
Aug 29, 2005 15.74 16.04 15.72 15.97 60,596,864 +0.20(+1.26%)
Aug 26, 2005 15.82 15.89 15.71 15.78 59,925,752 -0.03(-0.20%)
Aug 25, 2005 15.81 15.93 15.78 15.81 50,935,456 -0.04(-0.27%)
Aug 24, 2005 15.93 16.20 15.84 15.85 75,948,568 -0.12(-0.74%)
Aug 23, 2005 16.27 16.32 15.96 15.97 74,114,192 -0.21(-1.30%)
Aug 22, 2005 15.99 16.28 15.98 16.18 64,112,840 +0.25(+1.60%)
Aug 19, 2005 16.10 16.13 15.90 15.92 61,858,904 -0.14(-0.89%)
Aug 18, 2005 16.12 16.20 16.02 16.07 61,193,740 -0.13(-0.80%)
Aug 17, 2005 16.18 16.25 16.11 16.20 75,476,616 +0.06(+0.35%)
Aug 16, 2005 16.25 16.32 16.12 16.14 92,380,632 -0.33(-2.00%)
Aug 15, 2005 16.30 16.56 16.28 16.47 54,849,864 +0.14(+0.84%)
Aug 12, 2005 16.40 16.48 16.25 16.33 103,348,488 -0.32(-1.90%)
Aug 11, 2005 16.46 16.65 16.36 16.65 94,773,272 -0.04(-0.22%)
Aug 10, 2005 16.75 17.02 16.63 16.69 98,421,832 -0.01(-0.07%)
Aug 09, 2005 16.64 16.88 16.60 16.70 75,703,672 +0.12(+0.71%)
Aug 08, 2005 16.68 16.75 16.14 16.58 45,160,904 -0.04(-0.22%)
Aug 05, 2005 16.77 16.82 16.53 16.62 75,559,680 -0.15(-0.89%)
Aug 04, 2005 17.06 17.10 16.77 16.77 73,117,456 -0.39(-2.28%)
Aug 03, 2005 17.05 17.17 17.04 17.16 53,700,928 +0.05(+0.29%)
Aug 02, 2005 16.88 17.15 16.86 17.11 66,023,040 +0.28(+1.66%)
Aug 01, 2005 16.91 17.00 16.82 16.83 56,170,460 -0.02(-0.11%)
Jul 29, 2005 16.94 16.97 16.85 16.85 66,838,088 -0.12(-0.73%)
Jul 28, 2005 16.81 17.03 16.74 16.97 88,138,432 +0.17(+1.04%)
Jul 27, 2005 16.67 16.84 16.53 16.80 77,904,384 +0.11(+0.63%)
Jul 26, 2005 16.55 16.76 16.47 16.69 84,802,960 +0.23(+1.40%)
Jul 25, 2005 16.67 16.71 16.41 16.46 80,355,656 -0.14(-0.86%)
Jul 22, 2005 16.86 16.91 16.61 16.61 88,459,248 -0.17(-1.04%)
Jul 21, 2005 17.09 17.10 16.75 16.78 100,516,016 -0.25(-1.49%)
Jul 20, 2005 16.82 17.04 16.67 17.04 203,883,184 -0.79(-4.42%)
Jul 19, 2005 17.77 17.90 17.64 17.82 147,922,416 +0.30(+1.70%)
Jul 18, 2005 17.51 17.58 17.38 17.53 59,282,196 -0.04(-0.25%)
Jul 15, 2005 17.36 17.59 17.27 17.57 70,267,384 +0.26(+1.51%)
Jul 14, 2005 17.32 17.46 17.22 17.31 110,479,024 +0.18(+1.05%)
Jul 13, 2005 17.19 17.26 17.10 17.13 71,491,960 -0.10(-0.58%)
Jul 12, 2005 17.16 17.30 17.03 17.23 65,926,424 +0.03(+0.18%)
Jul 11, 2005 17.00 17.20 16.97 17.20 74,002,344 +0.26(+1.54%)
Jul 08, 2005 16.54 16.94 16.50 16.94 73,848,616 +0.45(+2.71%)
Jul 07, 2005 16.31 16.49 16.23 16.49 73,666,672 +0.04(+0.23%)
Jul 06, 2005 16.59 16.76 16.43 16.45 73,581,984 -0.11(-0.67%)
Jul 05, 2005 16.19 16.61 16.19 16.56 69,088,016 +0.29(+1.79%)
Jul 01, 2005 16.28 16.37 16.20 16.27 49,068,380 +0.12(+0.73%)
Jun 30, 2005 16.40 16.45 16.15 16.15 72,500,816 -0.14(-0.88%)
Jun 29, 2005 16.33 16.41 16.20 16.30 54,659,768 -0.05(-0.30%)
Jun 28, 2005 16.00 16.41 15.97 16.35 89,805,752 +0.29(+1.82%)
Jun 27, 2005 16.23 16.30 16.03 16.05 75,993,016 -0.15(-0.92%)
Jun 24, 2005 16.68 16.69 16.17 16.20 102,445,056 -0.42(-2.50%)
Jun 23, 2005 16.86 17.09 16.62 16.62 99,340,320 -0.21(-1.25%)
Jun 22, 2005 16.95 17.02 16.79 16.83 52,858,816 -0.04(-0.26%)
Jun 21, 2005 16.71 16.92 16.68 16.87 77,682,544 +0.17(+1.04%)
Jun 20, 2005 16.71 16.87 16.58 16.70 56,677,444 -0.14(-0.81%)
Jun 17, 2005 17.00 17.14 16.80 16.84 94,904,776 +0.00(+0.00%)
Jun 16, 2005 16.74 16.95 16.64 16.84 82,260,640 +0.11(+0.67%)
Jun 15, 2005 16.68 16.75 16.30 16.73 96,663,720 +0.15(+0.90%)
Jun 14, 2005 16.71 16.86 16.57 16.58 60,402,804 -0.19(-1.11%)
Jun 13, 2005 16.71 16.85 16.60 16.76 80,310,008 +0.01(+0.07%)
Jun 10, 2005 17.08 17.08 16.63 16.75 120,523,408 -0.45(-2.60%)
Jun 09, 2005 16.89 17.22 16.79 17.20 122,426,360 +0.37(+2.21%)
Jun 08, 2005 16.82 16.89 16.73 16.82 68,457,240 +0.15(+0.89%)
Jun 07, 2005 16.95 17.04 16.68 16.68 97,618,736 -0.19(-1.14%)
Jun 06, 2005 17.01 17.04 16.73 16.87 76,067,112 -0.10(-0.59%)
Jun 03, 2005 17.17 17.23 16.92 16.97 89,144,376 -0.16(-0.94%)
Jun 02, 2005 16.88 17.22 16.87 17.13 87,534,104 +0.19(+1.10%)
Jun 01, 2005 16.64 17.09 16.63 16.94 124,882,440 +0.20(+1.22%)
May 31, 2005 16.92 17.00 16.70 16.74 100,939,800 -0.27(-1.57%)
May 27, 2005 16.87 17.01 16.80 17.00 80,258,624 +0.01(+0.07%)
May 26, 2005 16.84 17.00 16.81 16.99 96,289,544 +0.23(+1.37%)
May 25, 2005 16.65 16.79 16.58 16.76 130,790,224 +0.02(+0.15%)
May 24, 2005 16.38 16.75 16.36 16.74 123,503,464 +0.29(+1.74%)
May 23, 2005 16.45 16.54 16.27 16.45 105,350,864 +0.09(+0.57%)
May 20, 2005 16.09 16.38 16.05 16.36 86,869,344 +0.21(+1.31%)
May 19, 2005 16.10 16.18 16.02 16.15 83,751,072 +0.05(+0.31%)
May 18, 2005 15.96 16.16 15.89 16.10 110,745,304 +0.14(+0.90%)
May 17, 2005 15.63 15.97 15.61 15.96 100,353,648 +0.23(+1.46%)
May 16, 2005 15.56 15.74 15.52 15.73 73,400,984 +0.13(+0.84%)
May 13, 2005 15.52 15.71 15.46 15.60 109,328,632 +0.17(+1.13%)
May 12, 2005 15.39 15.55 14.93 15.42 132,129,736 +0.04(+0.28%)
May 11, 2005 15.36 15.40 15.12 15.38 93,529,992 +0.06(+0.40%)
May 10, 2005 15.28 15.42 15.02 15.32 96,063,872 -0.08(-0.52%)
May 09, 2005 15.15 15.40 15.11 15.40 93,396,136 +0.19(+1.27%)
May 06, 2005 15.17 15.21 15.09 15.20 88,133,304 +0.14(+0.95%)
May 05, 2005 14.98 15.20 14.96 15.06 103,503,808 +0.09(+0.62%)
May 04, 2005 14.79 15.02 14.69 14.97 99,911,496 +0.17(+1.17%)
May 03, 2005 14.56 14.84 14.54 14.79 109,110,056 +0.17(+1.19%)
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.