Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 23.47 23.47 23.21 23.32 32,503,500 -0.13(-0.55%)
Dec 29, 2005 23.60 23.64 23.44 23.45 24,816,300 -0.15(-0.64%)
Dec 28, 2005 23.67 23.81 23.55 23.60 25,644,100 -0.03(-0.13%)
Dec 27, 2005 23.96 24.00 23.63 23.63 24,960,400 -0.33(-1.38%)
Dec 23, 2005 24.00 24.05 23.88 23.96 21,614,400 -0.10(-0.42%)
Dec 22, 2005 24.03 24.15 23.83 24.06 25,183,100 +0.02(+0.08%)
Dec 21, 2005 24.03 24.46 23.94 24.04 35,302,600 +0.04(+0.17%)
Dec 20, 2005 24.32 24.29 23.86 24.00 48,429,200 -0.32(-1.32%)
Dec 19, 2005 22.58 25.20 24.17 24.32 143,205,100 +1.74(+7.71%)
Dec 16, 2005 22.79 22.93 22.54 22.58 70,981,000 -0.21(-0.92%)
Dec 15, 2005 22.85 23.09 22.50 22.79 42,402,700 -0.06(-0.26%)
Dec 14, 2005 22.31 23.01 22.30 22.85 66,253,800 +0.54(+2.42%)
Dec 13, 2005 21.08 22.39 21.08 22.31 90,238,000 +1.37(+6.54%)
Dec 12, 2005 20.63 20.98 20.27 20.94 57,561,400 +0.34(+1.65%)
Dec 09, 2005 20.99 21.05 20.57 20.60 42,398,900 -0.38(-1.81%)
Dec 08, 2005 21.10 21.12 20.91 20.98 29,956,000 -0.12(-0.57%)
Dec 07, 2005 21.19 21.27 21.00 21.10 34,347,200 -0.04(-0.19%)
Dec 06, 2005 21.42 21.42 21.11 21.14 33,889,700 -0.21(-0.98%)
Dec 05, 2005 21.29 21.40 21.21 21.35 29,555,000 +0.05(+0.23%)
Dec 02, 2005 21.36 21.42 21.23 21.30 21,778,000 -0.08(-0.37%)
Dec 01, 2005 21.27 21.44 21.20 21.38 30,311,800 +0.18(+0.85%)
Nov 30, 2005 21.50 21.56 21.18 21.20 35,428,100 -0.27(-1.26%)
Nov 29, 2005 21.59 21.78 21.46 21.47 33,421,600 -0.12(-0.56%)
Nov 28, 2005 21.80 21.86 21.52 21.59 24,074,500 -0.08(-0.37%)
Nov 25, 2005 21.70 21.99 21.63 21.67 11,576,600 +0.03(+0.14%)
Nov 23, 2005 21.40 21.79 21.37 21.64 25,341,600 +0.26(+1.22%)
Nov 22, 2005 21.70 21.70 21.31 21.38 30,160,400 -0.36(-1.66%)
Nov 21, 2005 21.72 21.74 21.43 21.74 25,712,500 +0.14(+0.65%)
Nov 18, 2005 21.70 21.80 21.35 21.60 32,866,600 +0.25(+1.17%)
Nov 17, 2005 21.45 21.51 21.17 21.35 31,869,800 -0.02(-0.09%)
Nov 16, 2005 21.90 21.94 21.26 21.37 39,804,000 -0.52(-2.38%)
Nov 15, 2005 22.25 22.09 21.70 21.89 35,885,300 -0.36(-1.62%)
Nov 14, 2005 22.57 22.61 22.10 22.25 32,815,400 -0.18(-0.80%)
Nov 11, 2005 22.35 22.47 22.03 22.43 23,938,600 +0.22(+0.99%)
Nov 10, 2005 22.16 22.29 21.88 22.21 24,343,500 +0.05(+0.23%)
Nov 09, 2005 21.91 22.26 21.71 22.16 27,583,200 +0.25(+1.14%)
Nov 08, 2005 22.22 22.24 21.87 21.91 22,643,200 -0.36(-1.62%)
Nov 07, 2005 22.26 22.39 22.00 22.27 33,184,700 +0.01(+0.04%)
Nov 04, 2005 22.07 22.29 21.94 22.26 47,522,400 +0.39(+1.78%)
Nov 03, 2005 21.70 22.25 21.63 21.87 59,015,200 +0.27(+1.25%)
Nov 02, 2005 21.51 21.68 21.48 21.60 38,087,900 +0.05(+0.23%)
Nov 01, 2005 21.75 21.84 21.42 21.55 34,506,400 -0.19(-0.87%)
Oct 31, 2005 21.80 21.93 21.55 21.74 48,321,800 +0.24(+1.12%)
Oct 28, 2005 21.16 21.53 21.11 21.50 38,687,900 +0.40(+1.90%)
Oct 27, 2005 21.07 21.24 21.02 21.10 30,294,200 +0.04(+0.19%)
Oct 26, 2005 21.30 21.30 21.04 21.06 46,950,300 -0.14(-0.66%)
Oct 25, 2005 21.17 21.32 21.05 21.20 41,522,600 +0.11(+0.52%)
Oct 24, 2005 21.31 21.34 20.93 21.09 53,561,800 -0.16(-0.75%)
Oct 21, 2005 22.09 22.09 20.71 21.25 99,747,300 -0.65(-2.97%)
Oct 20, 2005 22.40 22.58 21.89 21.90 117,029,600 -2.07(-8.64%)
Oct 19, 2005 24.08 24.13 23.58 23.97 29,567,100 -0.16(-0.66%)
Oct 18, 2005 24.14 24.29 24.06 24.13 17,783,100 +0.01(+0.04%)
Oct 17, 2005 24.36 24.40 23.98 24.12 29,474,000 -0.20(-0.82%)
Oct 14, 2005 24.51 24.68 24.15 24.32 22,891,500 -0.18(-0.73%)
Oct 13, 2005 24.81 24.86 24.40 24.50 23,760,800 -0.34(-1.37%)
Oct 12, 2005 25.03 25.47 24.70 24.84 50,508,600 +0.54(+2.22%)
Oct 11, 2005 24.45 24.52 24.03 24.30 30,148,900 -0.15(-0.61%)
Oct 10, 2005 24.36 24.60 24.26 24.45 26,733,100 +0.06(+0.25%)
Oct 07, 2005 24.68 24.80 24.39 24.39 22,940,500 -0.26(-1.05%)
Oct 06, 2005 24.90 24.94 24.39 24.65 26,804,100 -0.15(-0.60%)
Oct 05, 2005 25.40 25.45 24.80 24.80 20,016,700 -0.44(-1.74%)
Oct 04, 2005 25.41 25.57 25.23 25.24 18,353,000 -0.05(-0.20%)
Oct 03, 2005 25.18 25.44 24.91 25.29 26,949,000 +0.32(+1.28%)
Sep 30, 2005 25.09 25.04 24.90 24.97 19,602,900 -0.12(-0.48%)
Sep 29, 2005 25.05 25.15 24.79 25.09 27,149,800 +0.23(+0.93%)
Sep 28, 2005 24.92 25.12 24.67 24.86 27,010,900 +0.06(+0.24%)
Sep 27, 2005 25.26 25.30 24.78 24.80 22,531,600 -0.39(-1.55%)
Sep 26, 2005 25.04 25.25 24.90 25.19 28,876,800 +0.32(+1.29%)
Sep 23, 2005 24.87 25.19 24.87 24.87 32,205,400 -0.38(-1.50%)
Sep 22, 2005 25.21 25.48 25.19 25.25 22,291,200 -0.06(-0.24%)
Sep 21, 2005 25.16 25.53 25.15 25.31 21,338,300 -0.09(-0.35%)
Sep 20, 2005 25.55 25.65 25.34 25.40 24,079,300 -0.20(-0.78%)
Sep 19, 2005 25.69 25.85 25.41 25.60 22,505,700 -0.17(-0.66%)
Sep 16, 2005 25.79 197.50 25.60 25.77 13,866,500 +0.07(+0.27%)
Sep 15, 2005 26.01 26.05 25.66 25.70 12,988,300 -0.33(-1.27%)
Sep 14, 2005 25.96 26.09 25.92 26.03 14,301,200 +0.05(+0.19%)
Sep 13, 2005 26.17 26.24 25.77 25.98 19,820,600 -0.36(-1.37%)
Sep 12, 2005 26.30 26.49 26.25 26.34 13,745,100 +0.01(+0.04%)
Sep 09, 2005 26.65 26.65 26.21 26.33 19,895,200 -0.18(-0.68%)
Sep 08, 2005 26.50 26.61 26.15 26.51 23,200,100 +0.21(+0.80%)
Sep 07, 2005 25.90 26.38 25.89 26.30 30,484,300 +0.43(+1.66%)
Sep 06, 2005 25.87 25.90 25.33 25.87 42,280,900 +0.54(+2.13%)
Sep 02, 2005 25.40 25.44 25.13 25.33 19,357,300 +0.03(+0.12%)
Sep 01, 2005 25.46 25.60 25.16 25.30 21,343,000 -0.18(-0.71%)
Aug 31, 2005 25.25 25.48 25.10 25.48 23,902,200 +0.34(+1.35%)
Aug 30, 2005 25.01 25.25 25.00 25.14 22,176,300 +0.04(+0.16%)
Aug 29, 2005 24.78 25.16 24.76 25.10 17,202,200 +0.21(+0.84%)
Aug 26, 2005 24.89 25.01 24.76 24.89 18,863,300 +0.02(+0.08%)
Aug 25, 2005 25.06 25.19 24.83 24.87 21,690,000 -0.19(-0.76%)
Aug 24, 2005 25.09 25.46 25.06 25.06 26,322,400 -0.03(-0.12%)
Aug 23, 2005 25.26 25.42 25.07 25.09 25,505,200 -0.27(-1.06%)
Aug 22, 2005 25.66 25.84 25.33 25.36 28,906,900 -0.19(-0.74%)
Aug 19, 2005 26.00 26.05 25.45 25.55 23,517,400 -0.33(-1.28%)
Aug 18, 2005 26.16 26.20 25.81 25.88 23,222,700 -0.28(-1.07%)
Aug 17, 2005 26.05 26.29 26.02 26.16 17,781,100 +0.11(+0.42%)
Aug 16, 2005 26.22 26.29 26.01 26.05 19,444,000 -0.15(-0.57%)
Aug 15, 2005 26.22 26.25 26.04 26.20 17,026,000 +0.04(+0.15%)
Aug 12, 2005 26.48 26.50 26.13 26.16 15,693,600 -0.28(-1.06%)
Aug 11, 2005 26.44 26.59 26.21 26.44 21,932,000 +0.05(+0.19%)
Aug 10, 2005 26.73 26.85 26.37 26.39 22,985,400 -0.31(-1.16%)
Aug 09, 2005 26.37 26.71 26.21 26.70 23,695,100 +0.49(+1.87%)
Aug 08, 2005 26.40 26.43 26.14 26.21 13,711,700 -0.04(-0.15%)
Aug 05, 2005 26.51 26.55 26.22 26.25 17,832,600 -0.35(-1.32%)
Aug 04, 2005 26.90 26.95 26.51 26.60 19,747,300 -0.33(-1.23%)
Aug 03, 2005 26.89 26.95 26.66 26.93 22,002,500 -0.01(-0.04%)
Aug 02, 2005 26.89 26.96 26.70 26.94 18,119,800 +0.30(+1.13%)
Aug 01, 2005 26.98 26.98 26.57 26.64 19,880,900 +0.14(+0.53%)
Jul 29, 2005 26.78 26.96 26.44 26.50 18,729,100 -0.27(-1.01%)
Jul 28, 2005 26.70 26.85 26.68 26.77 22,300,700 +0.07(+0.26%)
Jul 27, 2005 26.40 26.78 26.25 26.70 21,450,500 +0.46(+1.75%)
Jul 26, 2005 26.59 26.60 26.20 26.24 26,116,700 -0.18(-0.68%)
Jul 25, 2005 26.50 26.62 26.38 26.42 21,915,600 -0.08(-0.30%)
Jul 22, 2005 26.75 26.89 26.48 26.50 32,246,200 -0.09(-0.34%)
Jul 21, 2005 27.32 27.32 26.54 26.59 38,814,100 -0.47(-1.74%)
Jul 20, 2005 27.60 27.82 27.00 27.06 44,762,600 -0.32(-1.17%)
Jul 19, 2005 27.25 27.47 27.16 27.38 27,182,900 +0.13(+0.48%)
Jul 18, 2005 27.41 27.43 27.01 27.25 16,784,700 -0.32(-1.16%)
Jul 15, 2005 27.55 27.61 27.45 27.57 16,378,900 -0.03(-0.11%)
Jul 14, 2005 27.36 27.67 27.31 27.60 23,147,700 +0.37(+1.36%)
Jul 13, 2005 26.90 27.23 26.87 27.23 23,799,600 +0.16(+0.59%)
Jul 12, 2005 27.09 27.12 26.95 27.07 22,469,100 -0.05(-0.18%)
Jul 11, 2005 27.22 27.23 26.91 27.12 23,890,300 -0.02(-0.07%)
Jul 08, 2005 26.80 27.27 26.46 27.14 27,883,500 +0.39(+1.46%)
Jul 07, 2005 26.58 26.79 26.30 26.75 32,201,800 -0.02(-0.07%)
Jul 06, 2005 27.07 27.08 26.72 26.77 28,773,600 -0.28(-1.04%)
Jul 05, 2005 27.02 27.17 26.99 27.05 26,554,000 -0.05(-0.18%)
Jul 01, 2005 27.40 27.41 26.74 27.10 42,276,900 -0.48(-1.74%)
Jun 30, 2005 27.61 27.82 27.49 27.58 38,957,100 -0.26(-0.93%)
Jun 29, 2005 28.00 28.00 27.76 27.84 24,867,000 -0.06(-0.22%)
Jun 28, 2005 28.10 28.17 27.70 27.90 33,572,000 -0.18(-0.64%)
Jun 27, 2005 28.37 28.40 27.94 28.08 24,538,400 -0.44(-1.54%)
Jun 24, 2005 28.85 29.02 28.50 28.52 53,481,100 -0.38(-1.31%)
Jun 23, 2005 28.79 29.21 28.73 28.90 27,046,300 +0.11(+0.38%)
Jun 22, 2005 28.75 28.89 28.31 28.79 24,478,800 +0.18(+0.63%)
Jun 21, 2005 28.67 28.79 28.59 28.61 15,213,000 -0.15(-0.52%)
Jun 20, 2005 28.60 28.84 28.47 28.76 19,558,900 -0.02(-0.07%)
Jun 17, 2005 28.89 28.89 28.00 28.78 28,656,300 +0.18(+0.63%)
Jun 16, 2005 28.17 28.68 28.16 28.60 20,352,800 +0.17(+0.60%)
Jun 15, 2005 28.48 28.49 28.07 28.43 19,509,900 +0.04(+0.14%)
Jun 14, 2005 27.89 28.45 27.88 28.39 25,131,400 +0.50(+1.79%)
Jun 13, 2005 27.61 27.94 27.51 27.89 20,390,800 +0.21(+0.76%)
Jun 10, 2005 27.72 27.88 27.56 27.68 16,770,500 +0.15(+0.54%)
Jun 09, 2005 27.57 27.61 27.31 27.53 21,511,800 -0.12(-0.43%)
Jun 08, 2005 28.10 28.10 27.60 27.65 18,619,700 -0.31(-1.11%)
Jun 07, 2005 28.10 28.25 27.87 27.96 21,971,600 -0.05(-0.18%)
Jun 06, 2005 28.03 28.22 27.98 28.01 27,516,800 +0.05(+0.18%)
Jun 03, 2005 28.10 28.16 27.80 27.96 13,637,400 -0.24(-0.85%)
Jun 02, 2005 28.20 28.39 28.10 28.20 16,354,100 +0.03(+0.11%)
Jun 01, 2005 27.93 28.23 27.93 28.17 17,640,500 +0.27(+0.97%)
May 31, 2005 28.12 28.35 27.90 27.90 26,342,300 -0.45(-1.59%)
May 27, 2005 28.75 28.76 28.02 28.35 36,983,100 -0.55(-1.90%)
May 26, 2005 28.70 28.94 28.55 28.90 16,040,500 +0.23(+0.80%)
May 25, 2005 28.69 28.89 28.35 28.67 15,016,600 -0.17(-0.59%)
May 24, 2005 28.57 28.87 28.38 28.84 14,103,400 +0.08(+0.28%)
May 23, 2005 28.51 28.85 28.51 28.76 17,016,500 +0.18(+0.63%)
May 20, 2005 28.70 28.73 28.47 28.58 27,068,000 -0.14(-0.49%)
May 19, 2005 28.40 28.75 28.26 28.72 22,267,600 +0.28(+0.98%)
May 18, 2005 28.23 28.49 28.12 28.44 20,669,500 +0.24(+0.85%)
May 17, 2005 28.14 28.23 27.94 28.20 22,165,600 -0.03(-0.11%)
May 16, 2005 28.00 28.25 27.86 28.23 23,023,900 +0.37(+1.33%)
May 13, 2005 27.88 27.90 27.65 27.86 17,952,000 +0.23(+0.83%)
May 12, 2005 27.75 27.90 27.53 27.63 14,744,300 -0.02(-0.07%)
May 11, 2005 27.49 27.68 27.43 27.65 16,307,400 -0.01(-0.04%)
May 10, 2005 27.83 28.10 27.56 27.66 21,650,900 -0.31(-1.11%)
May 09, 2005 27.56 27.98 27.38 27.97 16,793,000 +0.36(+1.30%)
May 06, 2005 27.93 27.98 27.60 27.61 18,552,100 -0.24(-0.86%)
May 05, 2005 27.68 27.98 27.65 27.85 17,624,600 +0.02(+0.07%)
May 04, 2005 27.51 27.84 27.48 27.83 20,343,800 +0.33(+1.20%)
May 03, 2005 27.45 27.64 27.26 27.50 21,743,400 +0.09(+0.33%)
May 02, 2005 27.25 27.45 27.20 27.41 17,790,900 +0.24(+0.88%)
Apr 29, 2005 26.78 27.22 26.72 27.17 21,306,800 +0.48(+1.80%)
Apr 28, 2005 26.86 27.06 26.59 26.69 21,971,600 -0.23(-0.85%)
Apr 27, 2005 26.86 26.99 26.72 26.92 16,462,600 +0.01(+0.04%)
Apr 26, 2005 26.95 27.10 26.81 26.91 21,696,300 -0.12(-0.44%)
Apr 25, 2005 27.17 27.20 26.89 27.03 24,151,900 -0.19(-0.70%)
Apr 22, 2005 27.24 27.30 26.99 27.22 19,247,600 -0.03(-0.11%)
Apr 21, 2005 27.00 27.25 26.85 27.25 20,425,800 +0.49(+1.83%)
Apr 20, 2005 27.20 27.41 26.54 26.76 31,336,400 -0.66(-2.41%)
Apr 19, 2005 27.64 27.85 27.21 27.42 22,925,700 -0.18(-0.65%)
Apr 18, 2005 27.57 27.75 27.18 27.60 30,730,600 -0.11(-0.40%)
Apr 15, 2005 28.00 28.23 27.63 27.71 61,986,500 +0.26(+0.95%)
Apr 14, 2005 27.48 27.72 27.25 27.45 46,894,000 +0.17(+0.62%)
Apr 13, 2005 26.90 27.41 26.75 27.28 37,334,400 +0.40(+1.49%)
Apr 12, 2005 26.40 26.90 26.34 26.88 20,837,100 +0.42(+1.59%)
Apr 11, 2005 26.61 26.76 26.28 26.46 18,546,100 -0.14(-0.53%)
Apr 08, 2005 26.52 26.89 26.49 26.60 21,963,300 -0.30(-1.12%)
Apr 07, 2005 26.05 26.91 25.76 26.90 64,462,700 +0.04(+0.15%)
Apr 06, 2005 27.09 27.16 26.80 26.86 38,072,400 -0.04(-0.15%)
Apr 05, 2005 26.72 27.05 26.61 26.90 53,648,400 +0.97(+3.74%)
Apr 04, 2005 26.15 26.15 25.80 25.93 23,652,000 -0.22(-0.84%)
Apr 01, 2005 26.37 26.54 25.93 26.15 24,078,300 -0.12(-0.46%)
Mar 31, 2005 26.41 26.41 26.05 26.27 21,367,500 -0.02(-0.08%)
Mar 30, 2005 25.90 26.33 25.78 26.29 21,646,900 +0.65(+2.54%)
Mar 29, 2005 26.00 26.09 25.64 25.64 27,468,600 -0.59(-2.25%)
Mar 28, 2005 26.30 26.60 26.14 26.23 15,823,100 +0.06(+0.23%)
Mar 24, 2005 26.25 26.53 25.80 26.17 22,107,300 +0.13(+0.50%)
Mar 23, 2005 25.42 26.08 25.42 26.04 32,593,800 +0.62(+2.44%)
Mar 22, 2005 25.88 26.02 25.40 25.42 24,709,300 -0.29(-1.13%)
Mar 21, 2005 25.80 25.90 25.40 25.71 17,397,800 -0.12(-0.46%)
Mar 18, 2005 26.01 26.10 25.58 25.83 29,779,700 -0.18(-0.69%)
Mar 17, 2005 25.95 26.15 25.80 26.01 17,098,900 -0.04(-0.15%)
Mar 16, 2005 26.27 26.42 25.95 26.05 20,016,200 -0.24(-0.91%)
Mar 15, 2005 26.75 26.83 26.28 26.29 19,798,200 -0.24(-0.90%)
Mar 14, 2005 26.53 26.58 26.28 26.53 20,319,000 +0.17(+0.64%)
Mar 11, 2005 26.85 26.85 26.28 26.36 16,701,400 -0.39(-1.46%)
Mar 10, 2005 26.82 26.91 26.65 26.75 18,753,500 +0.01(+0.04%)
Mar 09, 2005 26.81 26.85 26.57 26.74 21,760,100 -0.02(-0.07%)
Mar 08, 2005 27.27 27.34 26.74 26.76 22,548,800 -0.42(-1.55%)
Mar 07, 2005 26.98 27.25 26.90 27.18 22,857,900 +0.33(+1.23%)
Mar 04, 2005 26.89 27.01 26.71 26.85 18,773,700 +0.26(+0.98%)
Mar 03, 2005 26.87 26.87 26.50 26.59 21,120,900 -0.02(-0.08%)
Mar 02, 2005 26.70 26.80 26.41 26.61 23,260,600 +0.00(+0.00%)
Mar 01, 2005 26.53 26.79 26.45 26.61 25,712,100 +0.32(+1.22%)
Feb 28, 2005 26.94 27.15 26.27 26.29 29,451,800 -0.57(-2.12%)
Feb 25, 2005 26.50 26.90 26.33 26.86 23,799,100 +0.46(+1.74%)
Feb 24, 2005 26.40 26.50 25.89 26.40 29,384,900 +0.09(+0.34%)
Feb 23, 2005 26.65 26.77 26.31 26.31 43,273,400 -0.28(-1.05%)
Feb 22, 2005 26.99 27.20 26.29 26.59 61,923,400 -0.21(-0.78%)
Feb 18, 2005 25.06 26.84 24.60 26.80 91,732,200 +1.74(+6.94%)
Feb 17, 2005 25.00 25.06 24.73 25.06 26,380,200 +0.11(+0.44%)
Feb 16, 2005 25.00 25.05 24.73 24.95 36,691,000 -0.27(-1.07%)
Feb 15, 2005 25.47 25.53 25.19 25.22 22,392,700 -0.26(-1.02%)
Feb 14, 2005 25.21 25.52 24.40 25.48 23,936,300 +0.33(+1.31%)
Feb 11, 2005 25.30 25.52 24.88 25.15 24,749,700 +0.10(+0.40%)
Feb 10, 2005 25.15 25.18 24.69 25.05 24,812,700 +0.00(+0.00%)
Feb 09, 2005 25.64 25.88 25.05 25.05 41,684,900 -0.50(-1.96%)
Feb 08, 2005 25.35 25.86 25.12 25.55 47,476,000 +0.64(+2.57%)
Feb 07, 2005 24.58 25.02 24.54 24.91 42,529,000 +0.68(+2.81%)
Feb 04, 2005 24.00 24.41 23.93 24.23 29,977,600 +0.32(+1.34%)
Feb 03, 2005 24.14 24.20 23.81 23.91 27,264,800 -0.16(-0.66%)
Feb 02, 2005 24.05 24.21 23.92 24.07 33,980,300 +0.21(+0.88%)
Feb 01, 2005 24.13 24.16 23.80 23.86 49,376,200 -0.30(-1.24%)
Jan 31, 2005 24.62 24.68 23.99 24.16 43,365,700 -0.19(-0.78%)
Jan 28, 2005 24.65 24.71 24.17 24.35 28,666,200 -0.33(-1.34%)
Jan 27, 2005 24.65 24.72 24.55 24.68 26,305,800 +0.09(+0.37%)
Jan 26, 2005 24.73 24.83 24.58 24.59 27,750,800 +0.00(+0.00%)
Jan 25, 2005 24.41 24.72 24.30 24.59 32,210,300 +0.33(+1.36%)
Jan 24, 2005 24.74 24.74 24.26 24.26 29,672,900 -0.22(-0.90%)
Jan 21, 2005 25.00 25.06 24.48 24.48 46,280,600 -0.50(-2.00%)
Jan 20, 2005 24.88 24.99 24.76 24.98 33,722,600 +0.10(+0.40%)
Jan 19, 2005 25.50 25.72 24.82 24.88 43,793,600 -0.42(-1.66%)
Jan 18, 2005 25.26 25.34 25.11 25.30 33,993,900 +0.05(+0.20%)
Jan 14, 2005 25.34 25.51 25.24 25.25 25,893,300 -0.08(-0.32%)
Jan 13, 2005 25.85 25.88 25.26 25.33 32,736,500 -0.70(-2.69%)
Jan 12, 2005 26.18 26.25 25.92 26.03 26,800,100 -0.12(-0.46%)
Jan 11, 2005 26.26 26.44 26.00 26.15 21,363,700 -0.29(-1.10%)
Jan 10, 2005 26.33 26.51 26.25 26.44 19,895,100 +0.14(+0.53%)
Jan 07, 2005 26.54 26.60 26.27 26.30 22,322,600 +0.01(+0.04%)
Jan 06, 2005 26.40 26.52 26.28 26.29 20,968,700 +0.02(+0.08%)
Jan 05, 2005 26.48 26.52 26.15 26.27 27,472,800 -0.18(-0.68%)
Jan 04, 2005 26.41 26.60 26.03 26.45 41,423,400 +0.00(+0.00%)
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.