Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.37 22.40 22.22 22.28 3,984,864 -0.17(-0.74%)
Nov 29, 2005 22.64 22.64 22.35 22.44 2,530,341 +0.22(+0.99%)
Nov 28, 2005 22.36 22.37 22.11 22.22 3,064,801 -0.04(-0.16%)
Nov 25, 2005 22.29 22.38 22.11 22.26 1,774,487 -0.41(-1.82%)
Nov 23, 2005 22.67 22.73 22.58 22.67 1,572,674 +0.10(+0.44%)
Nov 22, 2005 22.27 22.58 22.23 22.57 3,499,578 +0.48(+2.18%)
Nov 21, 2005 22.16 22.22 22.01 22.09 10,781,540 -0.34(-1.52%)
Nov 18, 2005 23.31 23.36 22.19 22.44 12,673,288 -0.96(-4.09%)
Nov 17, 2005 23.29 23.46 23.22 23.39 1,772,039 +0.09(+0.41%)
Nov 16, 2005 23.29 23.33 23.16 23.30 1,815,428 -0.22(-0.92%)
Nov 15, 2005 23.82 23.73 23.50 23.51 2,803,356 -0.31(-1.28%)
Nov 14, 2005 23.95 23.99 23.77 23.82 2,181,006 -0.24(-0.99%)
Nov 11, 2005 24.12 24.16 24.00 24.06 2,770,647 +0.07(+0.30%)
Nov 10, 2005 24.13 24.18 23.93 23.99 3,195,634 +0.08(+0.34%)
Nov 09, 2005 23.76 23.94 23.70 23.90 1,690,824 +0.04(+0.19%)
Nov 08, 2005 23.89 23.92 23.78 23.86 1,866,604 -0.12(-0.49%)
Nov 07, 2005 23.66 24.02 23.84 23.98 2,743,502 +0.32(+1.37%)
Nov 04, 2005 23.68 23.73 23.44 23.65 2,197,471 +0.09(+0.38%)
Nov 03, 2005 23.53 23.73 23.42 23.56 3,127,325 +0.21(+0.90%)
Nov 02, 2005 23.11 23.37 23.11 23.35 2,228,845 +0.04(+0.15%)
Nov 01, 2005 23.36 23.38 23.21 23.32 4,779,434 -0.05(-0.21%)
Oct 31, 2005 23.55 23.60 23.26 23.37 6,557,704 -0.18(-0.76%)
Oct 28, 2005 23.63 23.71 23.42 23.55 6,522,103 +0.47(+2.05%)
Oct 27, 2005 23.22 23.46 23.01 23.07 5,849,911 +0.89(+4.01%)
Oct 26, 2005 22.43 22.50 22.16 22.18 2,737,494 -0.19(-0.86%)
Oct 25, 2005 22.57 22.62 22.36 22.38 3,058,125 -0.54(-2.35%)
Oct 24, 2005 22.69 22.92 22.69 22.92 1,925,346 +0.49(+2.18%)
Oct 21, 2005 22.79 22.87 22.43 22.43 2,322,297 -0.28(-1.25%)
Oct 20, 2005 22.72 22.93 22.70 22.71 2,526,558 -0.68(-2.92%)
Oct 19, 2005 23.13 23.41 23.11 23.39 2,612,000 +0.39(+1.68%)
Oct 18, 2005 22.88 23.15 22.77 23.01 1,877,062 +0.21(+0.91%)
Oct 17, 2005 22.88 22.90 22.75 22.80 2,259,773 -0.42(-1.82%)
Oct 14, 2005 23.16 23.30 23.04 23.22 2,458,471 +0.54(+2.40%)
Oct 13, 2005 22.65 22.80 22.53 22.68 2,592,642 -0.12(-0.53%)
Oct 12, 2005 22.94 23.01 22.73 22.80 2,302,049 +0.27(+1.20%)
Oct 11, 2005 22.75 22.80 22.48 22.53 3,062,798 -0.38(-1.67%)
Oct 10, 2005 22.96 23.02 22.84 22.91 1,592,477 -0.32(-1.37%)
Oct 07, 2005 23.17 23.28 23.08 23.23 2,584,855 +0.13(+0.56%)
Oct 06, 2005 23.27 23.31 22.98 23.10 3,506,920 +0.20(+0.88%)
Oct 05, 2005 23.16 23.23 22.90 22.90 1,376,423 -0.10(-0.45%)
Oct 04, 2005 23.07 23.16 22.99 23.00 1,126,326 -0.04(-0.18%)
Oct 03, 2005 23.24 23.29 22.97 23.04 2,797,571 -0.00(-0.02%)
Sep 30, 2005 23.00 23.08 22.87 23.05 2,275,571 +0.18(+0.81%)
Sep 29, 2005 22.70 22.88 22.66 22.86 2,361,903 -0.02(-0.10%)
Sep 28, 2005 22.73 22.91 22.70 22.88 1,509,037 +0.05(+0.22%)
Sep 27, 2005 22.93 22.95 22.74 22.84 1,608,942 -0.18(-0.80%)
Sep 26, 2005 22.92 23.07 22.89 23.02 2,910,381 +0.25(+1.09%)
Sep 23, 2005 22.77 22.83 22.68 22.77 2,324,077 +0.41(+1.83%)
Sep 22, 2005 22.33 22.43 22.24 22.36 1,301,884 +0.05(+0.22%)
Sep 21, 2005 22.43 22.45 22.26 22.31 1,491,681 -0.09(-0.38%)
Sep 20, 2005 22.53 22.58 22.36 22.40 1,928,239 -0.07(-0.32%)
Sep 19, 2005 22.52 22.55 22.43 22.47 2,179,448 +0.16(+0.70%)
Sep 16, 2005 22.36 22.36 22.17 22.31 2,099,791 +0.01(+0.06%)
Sep 15, 2005 22.36 22.36 22.24 22.30 1,354,395 -0.17(-0.76%)
Sep 14, 2005 22.61 22.63 22.38 22.47 2,123,599 +0.19(+0.85%)
Sep 13, 2005 22.46 22.46 22.26 22.28 2,082,213 -0.30(-1.31%)
Sep 12, 2005 22.46 22.71 22.44 22.58 1,960,057 -0.14(-0.61%)
Sep 09, 2005 22.66 22.79 22.65 22.72 4,616,559 +0.22(+0.96%)
Sep 08, 2005 22.70 22.74 22.41 22.50 2,836,732 -0.19(-0.83%)
Sep 07, 2005 22.63 22.76 22.58 22.69 2,741,054 +0.13(+0.58%)
Sep 06, 2005 22.56 22.73 22.52 22.56 2,152,525 +0.27(+1.19%)
Sep 02, 2005 22.23 22.38 22.21 22.30 1,270,065 +0.07(+0.32%)
Sep 01, 2005 22.22 22.27 22.00 22.22 1,800,965 +0.33(+1.50%)
Aug 31, 2005 21.55 21.91 21.53 21.90 1,877,507 +0.30(+1.39%)
Aug 30, 2005 21.49 21.61 21.46 21.59 2,153,637 +0.20(+0.92%)
Aug 29, 2005 21.12 21.43 21.12 21.40 971,684 +0.08(+0.36%)
Aug 26, 2005 21.44 21.45 21.29 21.32 1,251,152 -0.17(-0.79%)
Aug 25, 2005 21.51 21.59 21.42 21.49 1,408,242 +0.23(+1.10%)
Aug 24, 2005 21.41 21.43 21.22 21.26 1,544,415 -0.13(-0.59%)
Aug 23, 2005 21.52 21.55 21.38 21.38 3,358,509 -0.32(-1.49%)
Aug 22, 2005 21.73 21.77 21.59 21.71 1,898,200 +0.04(+0.19%)
Aug 19, 2005 21.66 21.82 21.66 21.67 2,179,893 -0.04(-0.17%)
Aug 18, 2005 21.74 21.79 21.68 21.70 2,649,381 +0.17(+0.79%)
Aug 17, 2005 21.66 21.71 21.51 21.53 2,196,359 +0.06(+0.29%)
Aug 16, 2005 21.57 21.59 21.47 21.47 1,726,870 -0.03(-0.15%)
Aug 15, 2005 21.47 21.60 21.42 21.50 3,637,087 -0.02(-0.08%)
Aug 12, 2005 21.43 21.59 21.42 21.52 4,218,718 -0.01(-0.04%)
Aug 11, 2005 21.42 21.62 21.41 21.53 1,033,318 +0.12(+0.57%)
Aug 10, 2005 21.43 21.55 21.40 21.41 2,905,264 -0.04(-0.19%)
Aug 09, 2005 21.39 21.48 21.36 21.45 2,300,269 -0.10(-0.46%)
Aug 08, 2005 21.59 21.64 21.51 21.55 1,483,226 +0.14(+0.65%)
Aug 05, 2005 21.51 21.54 21.35 21.41 1,262,500 -0.13(-0.63%)
Aug 04, 2005 21.61 21.63 21.48 21.54 2,172,551 -0.03(-0.15%)
Aug 03, 2005 21.44 21.59 21.44 21.57 2,875,893 +0.07(+0.31%)
Aug 02, 2005 21.40 21.54 21.39 21.50 2,672,300 +0.14(+0.67%)
Aug 01, 2005 21.32 21.46 21.30 21.36 3,848,690 +0.04(+0.19%)
Jul 29, 2005 21.46 21.55 21.28 21.32 1,983,198 -0.09(-0.44%)
Jul 28, 2005 21.17 21.47 21.06 21.42 5,023,301 +0.32(+1.53%)
Jul 27, 2005 21.03 21.10 20.90 21.09 2,570,837 +0.21(+0.99%)
Jul 26, 2005 20.90 20.92 20.76 20.88 3,175,164 -0.16(-0.77%)
Jul 25, 2005 20.98 21.10 20.92 21.05 2,618,676 +0.15(+0.71%)
Jul 22, 2005 20.85 20.93 20.80 20.90 2,961,335 -0.22(-1.06%)
Jul 21, 2005 21.02 21.21 20.90 21.12 2,436,888 -0.02(-0.09%)
Jul 20, 2005 21.05 21.18 20.88 21.14 3,473,544 +0.02(+0.11%)
Jul 19, 2005 21.12 21.21 21.02 21.12 4,728,480 -0.29(-1.36%)
Jul 18, 2005 21.37 21.50 21.33 21.41 2,049,059 -0.16(-0.73%)
Jul 15, 2005 21.46 21.68 21.42 21.57 1,821,658 -0.23(-1.05%)
Jul 14, 2005 21.84 21.88 21.62 21.80 2,755,739 -0.05(-0.23%)
Jul 13, 2005 21.68 21.92 21.64 21.85 1,631,193 +0.19(+0.87%)
Jul 12, 2005 21.77 21.84 21.66 21.66 3,115,754 -0.09(-0.39%)
Jul 11, 2005 21.59 21.81 21.59 21.74 1,058,462 +0.06(+0.29%)
Jul 08, 2005 21.44 21.77 21.42 21.68 2,011,011 +0.01(+0.04%)
Jul 07, 2005 21.13 21.68 21.13 21.67 2,051,062 +0.09(+0.40%)
Jul 06, 2005 21.65 21.75 21.55 21.59 1,157,254 -0.01(-0.04%)
Jul 05, 2005 21.45 21.60 21.36 21.59 1,760,246 -0.09(-0.39%)
Jul 01, 2005 21.86 21.91 21.54 21.68 1,867,049 -0.12(-0.56%)
Jun 30, 2005 21.92 22.02 21.77 21.80 1,899,758 -0.13(-0.59%)
Jun 29, 2005 21.86 22.03 21.81 21.93 1,577,791 -0.03(-0.14%)
Jun 28, 2005 21.82 21.98 21.82 21.96 1,502,807 +0.01(+0.04%)
Jun 27, 2005 21.95 22.01 21.85 21.95 2,749,954 -0.18(-0.81%)
Jun 24, 2005 22.15 22.17 22.01 22.13 1,743,781 +0.04(+0.20%)
Jun 23, 2005 22.30 22.34 22.07 22.09 1,551,758 -0.29(-1.31%)
Jun 22, 2005 22.47 22.49 22.38 22.38 1,767,812 -0.09(-0.40%)
Jun 21, 2005 22.34 22.52 22.32 22.47 3,880,286 +0.36(+1.65%)
Jun 20, 2005 22.00 22.11 21.96 22.11 2,097,343 +0.07(+0.33%)
Jun 17, 2005 22.22 22.22 21.98 22.04 2,120,484 +0.02(+0.10%)
Jun 16, 2005 21.99 22.03 21.82 22.01 2,498,522 +0.09(+0.39%)
Jun 15, 2005 21.85 21.95 21.71 21.93 3,150,688 -0.17(-0.77%)
Jun 14, 2005 21.97 22.17 21.94 22.10 2,522,108 -0.04(-0.16%)
Jun 13, 2005 22.02 22.18 21.91 22.13 3,511,816 +0.05(+0.24%)
Jun 10, 2005 22.31 22.33 21.99 22.08 3,664,455 -0.50(-2.23%)
Jun 09, 2005 22.34 22.66 22.34 22.58 1,990,540 +0.11(+0.50%)
Jun 08, 2005 22.64 22.65 22.46 22.47 1,658,561 -0.17(-0.73%)
Jun 07, 2005 22.64 22.76 22.62 22.64 1,502,139 +0.13(+0.58%)
Jun 06, 2005 22.45 22.54 22.40 22.51 1,941,589 +0.22(+0.97%)
Jun 03, 2005 22.36 22.44 22.23 22.29 1,904,208 -0.19(-0.84%)
Jun 02, 2005 22.30 22.51 22.27 22.48 1,207,986 +0.05(+0.22%)
Jun 01, 2005 22.19 22.48 22.17 22.43 1,811,200 +0.09(+0.42%)
May 31, 2005 22.34 22.42 22.27 22.34 3,911,214 -0.04(-0.16%)
May 27, 2005 22.35 22.38 22.27 22.37 2,952,657 +0.17(+0.77%)
May 26, 2005 22.34 22.37 22.19 22.20 2,268,451 -0.10(-0.44%)
May 25, 2005 22.38 22.40 22.23 22.30 1,460,530 -0.05(-0.24%)
May 24, 2005 22.39 22.45 22.32 22.35 1,469,208 +0.15(+0.67%)
May 23, 2005 22.08 22.25 22.08 22.21 1,722,198 -0.04(-0.16%)
May 20, 2005 22.17 22.29 22.13 22.24 3,198,972 -0.16(-0.72%)
May 19, 2005 22.39 22.42 22.31 22.40 2,567,277 -0.19(-0.84%)
May 18, 2005 22.44 22.72 22.16 22.59 2,089,778 +0.20(+0.88%)
May 17, 2005 22.30 22.47 22.28 22.39 3,829,109 +0.08(+0.34%)
May 16, 2005 21.95 22.35 21.93 22.32 2,899,033 +0.07(+0.30%)
May 13, 2005 22.34 22.36 22.13 22.25 1,525,057 -0.20(-0.88%)
May 12, 2005 22.42 22.53 22.36 22.45 3,192,297 -0.04(-0.16%)
May 11, 2005 22.42 22.54 22.35 22.48 2,695,218 -0.08(-0.36%)
May 10, 2005 22.49 22.69 22.47 22.57 3,465,534 -0.31(-1.37%)
May 09, 2005 22.78 22.91 22.67 22.88 2,302,494 +0.11(+0.47%)
May 06, 2005 22.80 22.86 22.74 22.77 1,717,303 -0.12(-0.53%)
May 05, 2005 22.97 23.01 22.85 22.89 3,381,427 -0.21(-0.90%)
May 04, 2005 22.99 23.24 22.93 23.10 3,362,069 +0.16(+0.69%)
May 03, 2005 22.85 22.96 22.73 22.94 3,929,015 +0.36(+1.59%)
May 02, 2005 22.60 22.85 22.57 22.58 3,160,256 -0.13(-0.59%)
Apr 29, 2005 22.87 22.91 22.46 22.72 3,802,186 +0.36(+1.59%)
Apr 28, 2005 22.62 22.86 22.36 22.36 9,228,669 +1.06(+4.96%)
Apr 27, 2005 21.37 21.39 21.17 21.31 2,573,952 +0.28(+1.35%)
Apr 26, 2005 20.83 21.16 20.78 21.02 2,061,742 -0.05(-0.23%)
Apr 25, 2005 20.99 21.08 20.94 21.07 1,456,748 +0.05(+0.24%)
Apr 22, 2005 20.99 21.10 20.91 21.02 1,996,771 -0.15(-0.72%)
Apr 21, 2005 21.10 21.29 20.98 21.18 2,653,609 -0.00(-0.02%)
Apr 20, 2005 21.34 21.45 21.18 21.18 1,841,906 -0.47(-2.16%)
Apr 19, 2005 21.74 21.77 21.52 21.65 3,248,146 +0.36(+1.69%)
Apr 18, 2005 21.54 21.62 21.21 21.29 3,573,005 -0.20(-0.94%)
Apr 15, 2005 21.78 21.83 21.46 21.49 6,681,194 +0.14(+0.67%)
Apr 14, 2005 20.97 21.43 20.96 21.35 6,323,182 +0.40(+1.89%)
Apr 13, 2005 20.78 21.03 20.70 20.95 3,150,020 +0.05(+0.26%)
Apr 12, 2005 20.80 20.95 20.71 20.90 3,232,793 -0.11(-0.53%)
Apr 11, 2005 21.11 21.12 20.93 21.01 2,500,080 +0.32(+1.56%)
Apr 08, 2005 20.70 20.79 20.60 20.69 3,223,225 +0.01(+0.07%)
Apr 07, 2005 20.65 20.76 20.57 20.67 4,055,843 -0.08(-0.37%)
Apr 06, 2005 20.75 20.84 20.69 20.75 4,758,741 -0.01(-0.07%)
Apr 05, 2005 20.76 20.87 20.37 20.76 5,225,114 +0.45(+2.24%)
Apr 04, 2005 20.29 20.35 20.23 20.31 4,671,963 -0.06(-0.31%)
Apr 01, 2005 20.60 20.71 20.33 20.37 3,121,317 -0.27(-1.28%)
Mar 31, 2005 20.69 20.75 20.57 20.64 3,827,774 -0.02(-0.11%)
Mar 30, 2005 20.62 20.68 20.55 20.66 4,369,577 +0.23(+1.12%)
Mar 29, 2005 20.52 20.56 20.43 20.43 3,307,110 -0.21(-1.02%)
Mar 28, 2005 20.90 20.90 20.62 20.64 2,892,358 +0.03(+0.15%)
Mar 24, 2005 20.80 20.87 20.61 20.61 5,681,696 -0.22(-1.08%)
Mar 23, 2005 20.94 21.05 20.82 20.84 3,926,790 -0.10(-0.49%)
Mar 22, 2005 21.09 21.19 20.92 20.94 2,577,957 -0.15(-0.70%)
Mar 21, 2005 21.08 21.13 20.88 21.09 2,767,310 -0.06(-0.28%)
Mar 18, 2005 21.11 21.26 20.99 21.15 4,501,968 -0.36(-1.65%)
Mar 17, 2005 21.77 21.82 21.44 21.50 3,672,243 -0.23(-1.05%)
Mar 16, 2005 21.89 21.96 21.62 21.73 2,126,492 -0.16(-0.72%)
Mar 15, 2005 22.17 22.17 21.76 21.89 2,524,555 +0.11(+0.52%)
Mar 14, 2005 21.57 21.80 21.57 21.77 2,727,926 -0.01(-0.06%)
Mar 11, 2005 21.86 21.93 21.79 21.79 2,769,535 -0.05(-0.25%)
Mar 10, 2005 22.01 22.01 21.77 21.84 3,083,491 +0.30(+1.40%)
Mar 09, 2005 21.91 21.94 21.54 21.54 3,530,951 -0.47(-2.14%)
Mar 08, 2005 22.04 22.11 21.84 22.01 3,235,018 +0.08(+0.35%)
Mar 07, 2005 21.91 22.04 21.79 21.94 4,331,306 -0.07(-0.33%)
Mar 04, 2005 23.25 23.33 21.72 22.01 30,005,188 -0.69(-3.03%)
Mar 03, 2005 22.74 22.84 22.62 22.70 4,172,437 +0.64(+2.89%)
Mar 02, 2005 22.08 22.23 22.05 22.06 2,353,448 -0.06(-0.28%)
Mar 01, 2005 21.93 22.22 21.93 22.12 2,781,550 +0.45(+2.07%)
Feb 28, 2005 21.85 21.87 21.50 21.67 3,417,473 -0.19(-0.86%)
Feb 25, 2005 21.72 21.88 21.68 21.86 1,728,873 +0.10(+0.45%)
Feb 24, 2005 21.72 21.78 21.59 21.76 2,023,694 -0.19(-0.88%)
Feb 23, 2005 21.82 21.98 21.73 21.95 3,212,767 +0.11(+0.51%)
Feb 22, 2005 22.17 22.22 21.82 21.84 4,217,160 +0.47(+2.19%)
Feb 18, 2005 21.12 21.39 21.12 21.37 2,075,983 +0.19(+0.91%)
Feb 17, 2005 21.24 21.26 21.15 21.18 2,463,366 -0.13(-0.63%)
Feb 16, 2005 21.47 21.48 21.13 21.32 3,137,560 -0.45(-2.06%)
Feb 15, 2005 21.70 21.78 21.66 21.77 4,088,552 +0.30(+1.40%)
Feb 14, 2005 21.40 21.56 21.36 21.46 3,411,020 +0.49(+2.34%)
Feb 11, 2005 20.84 21.00 20.81 20.97 1,797,627 +0.00(+0.00%)
Feb 10, 2005 20.74 21.01 20.74 20.97 4,404,733 +0.43(+2.08%)
Feb 09, 2005 20.81 20.83 20.55 20.55 5,954,044 +0.17(+0.82%)
Feb 08, 2005 20.30 20.43 20.27 20.38 2,915,721 +0.04(+0.22%)
Feb 07, 2005 20.37 20.39 20.29 20.34 1,640,316 -0.13(-0.64%)
Feb 04, 2005 20.41 20.53 20.38 20.47 2,121,597 +0.40(+1.99%)
Feb 03, 2005 20.05 20.11 20.00 20.07 1,964,285 -0.18(-0.87%)
Feb 02, 2005 20.21 20.26 20.15 20.24 2,346,105 +0.22(+1.10%)
Feb 01, 2005 19.99 20.11 19.94 20.02 2,995,601 -0.01(-0.04%)
Jan 31, 2005 20.08 20.14 20.00 20.03 2,354,783 -0.11(-0.54%)
Jan 28, 2005 20.19 20.22 20.04 20.14 3,138,673 -0.11(-0.53%)
Jan 27, 2005 20.08 20.25 20.06 20.25 3,590,805 -0.04(-0.22%)
Jan 26, 2005 20.17 20.35 20.17 20.29 3,233,460 +0.20(+1.01%)
Jan 25, 2005 19.95 20.09 19.95 20.09 7,504,690 +0.02(+0.09%)
Jan 24, 2005 19.94 20.16 19.94 20.07 3,644,429 +0.08(+0.40%)
Jan 21, 2005 19.89 20.08 19.85 19.99 4,132,385 -0.03(-0.13%)
Jan 20, 2005 19.96 20.10 19.96 20.02 2,749,287 -0.10(-0.51%)
Jan 19, 2005 20.35 20.35 20.04 20.12 2,530,786 -0.29(-1.41%)
Jan 18, 2005 20.18 20.45 20.15 20.41 3,654,220 -0.02(-0.11%)
Jan 14, 2005 20.43 20.51 20.36 20.43 3,019,632 -0.00(-0.02%)
Jan 13, 2005 20.54 20.54 20.42 20.44 2,885,460 -0.11(-0.52%)
Jan 12, 2005 20.52 20.58 20.44 20.54 4,659,280 -0.22(-1.06%)
Jan 11, 2005 20.81 20.82 20.67 20.76 3,027,864 -0.28(-1.32%)
Jan 10, 2005 21.05 21.11 20.92 21.04 3,291,534 -0.04(-0.17%)
Jan 07, 2005 21.06 21.12 20.83 21.08 3,362,736 +0.22(+1.06%)
Jan 06, 2005 20.81 20.96 20.80 20.86 2,093,116 +0.00(+0.00%)
Jan 05, 2005 21.03 21.09 20.86 20.86 1,945,594 -0.09(-0.41%)
Jan 04, 2005 21.06 21.14 20.91 20.94 3,338,261 -0.34(-1.58%)
Jan 03, 2005 21.10 21.39 21.10 21.28 3,762,580 -0.02(-0.08%)
Dec 31, 2004 21.17 21.30 21.02 21.30 2,472,711 -0.02(-0.08%)
Dec 30, 2004 21.17 21.35 21.16 21.32 1,591,809 +0.01(+0.06%)
Dec 29, 2004 21.11 21.30 21.08 21.30 2,557,931 -0.04(-0.21%)
Dec 28, 2004 21.15 21.36 21.12 21.35 2,392,164 +0.18(+0.85%)
Dec 27, 2004 20.83 21.27 20.83 21.17 2,166,765 +0.12(+0.58%)
Dec 23, 2004 20.85 21.14 20.83 21.05 3,361,846 +0.17(+0.80%)
Dec 22, 2004 20.71 20.96 20.70 20.88 3,185,844 +0.14(+0.67%)
Dec 21, 2004 20.57 20.76 20.55 20.74 3,233,015 -0.16(-0.75%)
Dec 20, 2004 20.90 20.94 20.84 20.90 3,785,721 -0.02(-0.11%)
Dec 17, 2004 20.24 20.92 20.18 20.92 5,068,469 -0.09(-0.45%)
Dec 16, 2004 20.75 21.07 20.74 21.02 4,833,058 +0.43(+2.10%)
Dec 15, 2004 20.47 20.58 20.42 20.58 2,567,499 +0.10(+0.48%)
Dec 14, 2004 20.34 20.48 20.30 20.48 1,929,574 -0.10(-0.48%)
Dec 13, 2004 20.35 20.62 20.35 20.58 4,031,590 +0.44(+2.19%)
Dec 10, 2004 20.15 20.21 19.84 20.14 2,038,157 -0.12(-0.58%)
Dec 09, 2004 20.04 20.27 19.92 20.26 2,730,374 +0.09(+0.47%)
Dec 08, 2004 20.08 20.24 19.98 20.17 3,426,596 -0.08(-0.40%)
Dec 07, 2004 20.27 20.39 20.24 20.25 4,797,679 +0.24(+1.19%)
Dec 06, 2004 19.86 20.08 19.84 20.01 3,461,529 -0.01(-0.07%)
Dec 03, 2004 19.89 20.06 19.89 20.02 4,992,150 +0.37(+1.87%)
Dec 02, 2004 19.61 19.66 19.50 19.65 3,896,529 +0.22(+1.11%)
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.