Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 28.39 28.58 28.25 28.36 23,964,600 +0.06(+0.21%)
Sep 28, 2006 28.34 28.44 28.13 28.30 20,644,700 -0.11(-0.39%)
Sep 27, 2006 28.25 28.50 28.21 28.41 23,895,200 +0.01(+0.04%)
Sep 26, 2006 28.27 28.41 28.22 28.40 25,749,800 +0.05(+0.18%)
Sep 25, 2006 28.29 28.49 28.12 28.35 25,468,000 +0.19(+0.67%)
Sep 22, 2006 28.21 28.24 28.03 28.16 19,384,700 -0.05(-0.18%)
Sep 21, 2006 28.47 28.49 28.10 28.21 27,219,900 -0.26(-0.91%)
Sep 20, 2006 28.16 28.51 28.16 28.47 27,286,100 +0.27(+0.96%)
Sep 19, 2006 28.15 28.21 27.80 28.20 21,323,400 +0.04(+0.14%)
Sep 18, 2006 28.19 28.22 27.95 28.16 21,189,300 +0.12(+0.43%)
Sep 15, 2006 28.23 28.33 28.01 28.04 27,578,300 -0.16(-0.57%)
Sep 14, 2006 28.06 28.23 27.81 28.20 20,670,000 +0.01(+0.04%)
Sep 13, 2006 28.13 28.33 28.09 28.19 22,069,700 -0.06(-0.21%)
Sep 12, 2006 27.97 28.33 27.91 28.25 37,622,200 +0.37(+1.33%)
Sep 11, 2006 27.50 27.89 27.50 27.88 20,381,900 +0.29(+1.05%)
Sep 08, 2006 27.40 27.75 27.40 27.59 18,008,800 +0.14(+0.51%)
Sep 07, 2006 27.65 27.70 27.32 27.45 26,262,500 -0.27(-0.97%)
Sep 06, 2006 27.84 28.00 27.68 27.72 29,920,000 -0.12(-0.43%)
Sep 05, 2006 27.87 27.89 27.64 27.84 20,173,200 -0.12(-0.43%)
Sep 01, 2006 27.79 27.97 27.58 27.96 23,506,600 +0.40(+1.45%)
Aug 31, 2006 27.73 27.83 27.51 27.56 23,038,200 -0.17(-0.61%)
Aug 30, 2006 27.60 27.88 27.60 27.73 25,793,600 +0.13(+0.47%)
Aug 29, 2006 27.49 27.75 27.49 27.60 21,228,700 +0.06(+0.22%)
Aug 28, 2006 27.15 27.75 27.10 27.54 28,447,100 +0.31(+1.14%)
Aug 25, 2006 27.12 27.35 27.00 27.23 16,386,400 -0.01(-0.04%)
Aug 24, 2006 27.20 27.35 27.01 27.24 22,243,700 +0.10(+0.37%)
Aug 23, 2006 26.88 27.15 26.86 27.14 21,190,600 +0.16(+0.59%)
Aug 22, 2006 26.64 27.09 26.64 26.98 24,773,000 +0.34(+1.28%)
Aug 21, 2006 26.78 27.37 26.59 26.64 24,153,700 -0.41(-1.52%)
Aug 18, 2006 26.99 27.08 26.66 27.05 26,542,100 +0.05(+0.19%)
Aug 17, 2006 26.77 27.12 26.70 27.00 30,337,900 +0.25(+0.93%)
Aug 16, 2006 26.38 26.81 26.35 26.75 29,439,900 +0.35(+1.33%)
Aug 15, 2006 26.17 26.49 26.13 26.40 21,984,700 +0.32(+1.23%)
Aug 14, 2006 25.88 26.29 25.85 26.08 22,391,000 +0.26(+1.01%)
Aug 11, 2006 25.83 25.89 25.53 25.82 16,296,300 -0.15(-0.58%)
Aug 10, 2006 25.95 26.04 25.61 25.97 23,569,700 -0.18(-0.69%)
Aug 09, 2006 26.13 26.30 26.01 26.15 33,271,500 -0.01(-0.04%)
Aug 08, 2006 26.04 26.25 25.97 26.16 35,012,800 +0.11(+0.42%)
Aug 07, 2006 25.96 26.11 25.94 26.05 27,540,700 +0.07(+0.27%)
Aug 04, 2006 25.88 26.03 25.73 25.98 31,669,100 +0.47(+1.84%)
Aug 03, 2006 25.58 25.71 25.42 25.51 28,400,800 -0.10(-0.39%)
Aug 02, 2006 26.21 26.46 25.32 25.61 60,864,800 -0.38(-1.46%)
Aug 01, 2006 26.04 26.29 25.92 25.99 33,400,700 +0.00(+0.00%)
Jul 31, 2006 26.45 26.66 25.91 25.99 51,962,800 -0.12(-0.46%)
Jul 28, 2006 25.70 26.30 25.67 26.11 46,958,100 +0.46(+1.79%)
Jul 27, 2006 25.20 25.67 25.13 25.65 35,936,500 +0.54(+2.15%)
Jul 26, 2006 24.90 25.26 24.88 25.11 28,435,900 +0.15(+0.60%)
Jul 25, 2006 24.70 25.13 24.70 24.96 29,784,800 +0.17(+0.69%)
Jul 24, 2006 24.01 24.94 23.81 24.79 47,420,200 +0.96(+4.03%)
Jul 21, 2006 23.80 24.04 23.69 23.83 37,126,100 +0.12(+0.51%)
Jul 20, 2006 23.64 23.86 23.50 23.71 33,486,200 +0.41(+1.76%)
Jul 19, 2006 22.69 23.39 22.65 23.30 33,617,500 +0.72(+3.19%)
Jul 18, 2006 22.56 22.76 22.33 22.58 26,775,400 +0.17(+0.76%)
Jul 17, 2006 22.40 22.66 22.28 22.41 23,591,800 -0.01(-0.04%)
Jul 14, 2006 22.87 22.87 22.16 22.42 28,384,700 -0.45(-1.97%)
Jul 13, 2006 23.15 23.18 22.71 22.87 25,557,200 -0.31(-1.34%)
Jul 12, 2006 23.41 23.48 23.12 23.18 16,843,800 -0.31(-1.32%)
Jul 11, 2006 23.77 23.83 23.22 23.49 27,555,500 -0.38(-1.59%)
Jul 10, 2006 23.85 23.96 23.76 23.87 14,216,300 +0.19(+0.80%)
Jul 07, 2006 23.80 23.90 23.60 23.68 17,471,500 +0.00(+0.00%)
Jul 06, 2006 23.77 23.93 23.60 23.68 20,205,600 +0.00(+0.00%)
Jul 05, 2006 23.53 23.69 23.43 23.68 30,036,400 +0.10(+0.42%)
Jul 03, 2006 23.54 23.72 23.40 23.58 15,778,800 +0.11(+0.47%)
Jun 30, 2006 23.30 23.80 23.28 23.47 31,415,800 +0.23(+0.99%)
Jun 29, 2006 23.00 23.30 22.88 23.24 26,029,600 +0.34(+1.48%)
Jun 28, 2006 22.93 23.01 22.82 22.90 19,778,700 +0.10(+0.44%)
Jun 27, 2006 23.03 23.11 22.71 22.80 21,514,100 -0.21(-0.91%)
Jun 26, 2006 23.45 23.45 22.94 23.01 31,248,400 +0.37(+1.63%)
Jun 23, 2006 22.70 22.80 22.51 22.64 22,250,800 -0.01(-0.04%)
Jun 22, 2006 22.75 22.99 22.63 22.65 23,298,900 -0.04(-0.18%)
Jun 21, 2006 22.98 23.21 22.64 22.69 39,329,800 -0.26(-1.13%)
Jun 20, 2006 23.17 23.20 22.84 22.95 47,688,800 -0.11(-0.48%)
Jun 19, 2006 23.50 23.60 22.89 23.06 27,811,100 -0.37(-1.58%)
Jun 16, 2006 23.40 23.65 23.24 23.43 30,979,000 -0.10(-0.42%)
Jun 15, 2006 23.34 23.64 23.15 23.53 26,873,500 +0.42(+1.82%)
Jun 14, 2006 23.01 23.19 22.97 23.11 29,066,800 +0.07(+0.30%)
Jun 13, 2006 23.20 23.50 23.03 23.04 30,941,500 -0.25(-1.07%)
Jun 12, 2006 23.55 23.66 23.21 23.29 20,075,400 -0.24(-1.02%)
Jun 09, 2006 23.65 23.77 23.46 23.53 30,464,400 -0.33(-1.38%)
Jun 08, 2006 23.70 23.89 23.32 23.86 34,589,300 -0.05(-0.21%)
Jun 07, 2006 24.02 24.18 23.89 23.91 26,884,800 +0.07(+0.29%)
Jun 06, 2006 24.04 24.32 23.66 23.84 26,528,400 -0.10(-0.42%)
Jun 05, 2006 24.30 24.41 23.85 23.94 25,614,500 -0.25(-1.03%)
Jun 02, 2006 24.00 24.20 23.87 24.19 21,593,300 +0.29(+1.21%)
Jun 01, 2006 23.83 24.15 23.72 23.90 25,044,200 +0.24(+1.01%)
May 31, 2006 23.66 23.80 23.52 23.66 23,876,700 +0.08(+0.34%)
May 30, 2006 23.90 24.00 23.54 23.58 24,226,400 -0.42(-1.75%)
May 26, 2006 24.04 24.10 23.77 24.00 23,025,900 +0.15(+0.63%)
May 25, 2006 23.85 23.90 23.60 23.85 23,895,200 +0.01(+0.04%)
May 24, 2006 23.99 24.00 23.63 23.84 25,141,400 -0.15(-0.63%)
May 23, 2006 23.72 24.13 23.72 23.99 29,513,200 +0.27(+1.14%)
May 22, 2006 23.78 24.14 23.70 23.72 28,372,400 -0.10(-0.42%)
May 19, 2006 24.00 24.10 23.60 23.82 34,600,400 -0.07(-0.29%)
May 18, 2006 24.21 24.34 23.85 23.89 31,991,800 -0.38(-1.57%)
May 17, 2006 24.71 24.95 24.15 24.27 30,841,100 -0.63(-2.53%)
May 16, 2006 24.70 25.01 24.60 24.90 22,617,400 +0.01(+0.04%)
May 15, 2006 24.52 24.93 24.52 24.89 24,846,600 +0.39(+1.59%)
May 12, 2006 24.70 24.86 24.42 24.50 28,294,100 -0.31(-1.25%)
May 11, 2006 25.27 25.39 24.70 24.81 29,032,100 -0.23(-0.92%)
May 10, 2006 25.27 25.30 24.87 25.04 26,914,100 -0.47(-1.84%)
May 09, 2006 25.50 25.72 25.43 25.51 16,590,400 -0.03(-0.12%)
May 08, 2006 25.40 25.70 25.38 25.54 20,666,300 +0.13(+0.51%)
May 05, 2006 25.33 25.57 25.27 25.41 20,104,800 +0.19(+0.75%)
May 04, 2006 25.30 25.45 25.17 25.22 26,607,400 +0.05(+0.20%)
May 03, 2006 25.27 25.60 25.11 25.17 24,999,300 -0.01(-0.04%)
May 02, 2006 25.05 25.39 25.01 25.18 23,045,700 +0.06(+0.24%)
May 01, 2006 25.50 25.59 24.99 25.12 26,476,800 -0.21(-0.83%)
Apr 28, 2006 24.90 25.44 24.86 25.33 27,535,700 +0.47(+1.89%)
Apr 27, 2006 24.97 25.23 24.86 24.86 23,856,500 -0.11(-0.44%)
Apr 26, 2006 24.65 25.05 24.65 24.97 30,913,600 +0.25(+1.01%)
Apr 25, 2006 24.70 24.88 24.68 24.72 29,487,500 -0.07(-0.28%)
Apr 24, 2006 24.72 24.84 24.54 24.79 22,803,200 -0.08(-0.32%)
Apr 21, 2006 25.07 25.07 24.75 24.87 24,964,100 -0.08(-0.32%)
Apr 20, 2006 24.73 24.99 24.71 24.95 24,957,300 +0.13(+0.52%)
Apr 19, 2006 24.93 25.07 24.62 24.82 32,855,200 -0.11(-0.44%)
Apr 18, 2006 24.45 24.93 24.42 24.93 25,624,800 +0.49(+2.00%)
Apr 17, 2006 24.42 24.55 24.34 24.44 17,250,400 -0.06(-0.24%)
Apr 13, 2006 24.42 24.61 24.25 24.50 18,303,000 +0.08(+0.33%)
Apr 12, 2006 24.32 24.53 24.29 24.42 17,777,100 +0.07(+0.29%)
Apr 11, 2006 24.65 24.76 24.18 24.35 23,613,200 -0.30(-1.22%)
Apr 10, 2006 24.70 24.81 24.51 24.65 18,287,200 -0.04(-0.16%)
Apr 07, 2006 25.10 25.13 24.65 24.69 20,897,300 -0.40(-1.59%)
Apr 06, 2006 25.02 25.11 24.91 25.09 24,629,600 -0.08(-0.32%)
Apr 05, 2006 25.04 25.34 25.03 25.17 17,207,800 +0.07(+0.28%)
Apr 04, 2006 25.03 25.24 25.01 25.10 21,779,300 -0.02(-0.08%)
Apr 03, 2006 25.09 25.29 25.03 25.12 20,298,900 +0.20(+0.80%)
Mar 31, 2006 25.24 25.37 24.83 24.92 24,384,700 -0.28(-1.11%)
Mar 30, 2006 25.24 25.43 25.20 25.20 23,317,300 -0.04(-0.16%)
Mar 29, 2006 25.42 25.55 25.11 25.24 26,314,900 -0.11(-0.43%)
Mar 28, 2006 25.73 25.81 25.30 25.35 24,305,600 -0.46(-1.78%)
Mar 27, 2006 26.00 26.02 25.69 25.81 21,304,900 -0.21(-0.81%)
Mar 24, 2006 26.24 26.24 25.85 26.02 17,846,100 -0.14(-0.54%)
Mar 23, 2006 26.40 26.47 25.96 26.16 18,097,800 -0.24(-0.91%)
Mar 22, 2006 26.35 26.52 26.24 26.40 22,609,900 +0.09(+0.34%)
Mar 21, 2006 26.50 26.53 26.14 26.31 25,516,700 -0.16(-0.60%)
Mar 20, 2006 26.39 26.60 26.30 26.47 18,233,700 +0.08(+0.30%)
Mar 17, 2006 26.20 26.48 26.09 26.39 32,125,100 +0.34(+1.31%)
Mar 16, 2006 25.93 26.15 25.87 26.05 22,809,600 +0.10(+0.39%)
Mar 15, 2006 25.96 26.04 25.85 25.95 18,393,600 -0.02(-0.08%)
Mar 14, 2006 25.90 26.00 25.77 25.97 23,504,800 +0.00(+0.00%)
Mar 13, 2006 26.00 26.04 25.87 25.97 25,587,400 -0.11(-0.42%)
Mar 10, 2006 26.34 26.38 25.91 26.08 22,755,900 -0.11(-0.42%)
Mar 09, 2006 26.25 26.40 26.13 26.19 18,755,500 +0.02(+0.08%)
Mar 08, 2006 26.10 26.24 25.99 26.17 25,785,300 -0.02(-0.08%)
Mar 07, 2006 26.04 26.27 25.82 26.19 22,847,300 +0.20(+0.77%)
Mar 06, 2006 26.16 26.40 25.94 25.99 18,349,000 -0.35(-1.33%)
Mar 03, 2006 25.88 26.45 25.88 26.34 28,667,600 +0.28(+1.07%)
Mar 02, 2006 26.10 26.27 25.90 26.06 19,967,000 -0.20(-0.76%)
Mar 01, 2006 26.10 26.30 25.82 26.26 26,909,100 +0.07(+0.27%)
Feb 28, 2006 26.60 26.60 26.14 26.19 29,639,800 -0.41(-1.54%)
Feb 27, 2006 26.40 26.75 26.36 26.60 31,139,600 +0.23(+0.87%)
Feb 24, 2006 26.11 26.48 26.08 26.37 19,253,100 +0.23(+0.88%)
Feb 23, 2006 26.22 26.35 26.04 26.14 21,884,700 -0.05(-0.19%)
Feb 22, 2006 25.69 26.26 25.68 26.19 29,163,200 +0.55(+2.15%)
Feb 21, 2006 25.70 25.88 25.59 25.64 20,905,400 -0.18(-0.70%)
Feb 17, 2006 25.80 25.82 25.45 25.82 25,050,700 +0.01(+0.04%)
Feb 16, 2006 25.60 25.86 25.37 25.81 22,623,100 +0.20(+0.78%)
Feb 15, 2006 25.47 25.65 25.22 25.61 28,022,900 +0.11(+0.43%)
Feb 14, 2006 25.53 25.64 25.44 25.50 31,597,500 -0.08(-0.31%)
Feb 13, 2006 25.40 25.66 25.19 25.58 24,916,300 -0.10(-0.39%)
Feb 10, 2006 26.00 26.08 25.35 25.68 57,858,500 -0.66(-2.51%)
Feb 09, 2006 26.37 26.84 26.24 26.34 46,326,500 -0.03(-0.11%)
Feb 08, 2006 25.65 26.40 25.60 26.37 62,029,300 +1.19(+4.73%)
Feb 07, 2006 25.05 25.70 25.04 25.18 28,735,400 +0.09(+0.36%)
Feb 06, 2006 25.21 25.32 24.95 25.09 21,773,900 -0.19(-0.75%)
Feb 03, 2006 25.78 25.78 25.27 25.28 27,502,700 -0.50(-1.94%)
Feb 02, 2006 26.10 26.13 25.55 25.78 24,680,900 -0.27(-1.04%)
Feb 01, 2006 25.75 26.12 25.68 26.05 28,377,700 +0.37(+1.44%)
Jan 31, 2006 26.02 26.07 25.51 25.68 31,364,600 -0.26(-1.00%)
Jan 30, 2006 26.15 26.34 25.76 25.94 32,831,200 -0.05(-0.19%)
Jan 27, 2006 25.42 26.08 25.35 25.99 61,014,300 +0.94(+3.75%)
Jan 26, 2006 24.95 25.34 24.79 25.05 41,250,700 +0.22(+0.89%)
Jan 25, 2006 24.72 24.87 24.29 24.83 26,369,400 +0.24(+0.98%)
Jan 24, 2006 25.00 25.03 24.50 24.59 29,194,200 -0.30(-1.21%)
Jan 23, 2006 24.80 24.99 24.75 24.89 28,819,100 +0.18(+0.73%)
Jan 20, 2006 24.97 25.07 24.62 24.71 51,668,800 -0.26(-1.04%)
Jan 19, 2006 24.91 25.12 24.63 24.97 57,614,800 +0.97(+4.04%)
Jan 18, 2006 24.15 24.23 23.85 24.00 33,541,000 -0.28(-1.15%)
Jan 17, 2006 24.51 24.53 24.07 24.28 32,153,100 -0.39(-1.58%)
Jan 13, 2006 24.69 24.79 24.44 24.67 20,971,000 +0.09(+0.37%)
Jan 12, 2006 24.77 24.85 24.47 24.58 27,020,300 -0.17(-0.69%)
Jan 11, 2006 24.60 24.83 24.55 24.75 28,433,500 +0.31(+1.27%)
Jan 10, 2006 24.73 24.74 24.32 24.44 28,629,100 -0.41(-1.65%)
Jan 09, 2006 24.98 24.99 24.52 24.85 28,079,900 +0.00(+0.00%)
Jan 06, 2006 24.58 24.95 24.63 24.85 28,523,900 +0.27(+1.10%)
Jan 05, 2006 24.55 24.75 24.44 24.58 42,600,500 +0.03(+0.12%)
Jan 04, 2006 23.97 24.57 23.95 24.55 43,971,500 +0.77(+3.24%)
Jan 03, 2006 23.65 23.92 23.60 23.78 38,049,900 +0.46(+1.97%)
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%)
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.